6.03
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 6.46 | 6.47 | 6.43 | 6.44 | 2,925.3K |
| 09:35 | 6.44 | 6.46 | 6.43 | 6.44 | 2,449.0K |
| 09:40 | 6.44 | 6.44 | 6.40 | 6.41 | 842.9K |
| 09:45 | 6.40 | 6.42 | 6.39 | 6.40 | 1,040.1K |
| 09:50 | 6.40 | 6.41 | 6.39 | 6.40 | 754.8K |
| 09:55 | 6.39 | 6.40 | 6.38 | 6.38 | 845.3K |
| 10:00 | 6.38 | 6.38 | 6.36 | 6.37 | 802.6K |
| 10:05 | 6.38 | 6.38 | 6.37 | 6.38 | 579.1K |
| 10:10 | 6.38 | 6.38 | 6.34 | 6.35 | 1,323.8K |
| 10:15 | 6.34 | 6.35 | 6.33 | 6.34 | 1,040.9K |
| 10:20 | 6.33 | 6.35 | 6.33 | 6.34 | 675.7K |
| 10:25 | 6.34 | 6.37 | 6.34 | 6.36 | 735.8K |
| 10:30 | 6.36 | 6.37 | 6.35 | 6.36 | 670.5K |
| 10:35 | 6.36 | 6.36 | 6.35 | 6.35 | 422.5K |
| 10:40 | 6.36 | 6.36 | 6.34 | 6.34 | 323.8K |
| 10:45 | 6.35 | 6.36 | 6.33 | 6.33 | 580.9K |
| 10:50 | 6.34 | 6.34 | 6.33 | 6.34 | 303.4K |
| 10:55 | 6.34 | 6.34 | 6.33 | 6.34 | 351.4K |
| 11:00 | 6.33 | 6.35 | 6.33 | 6.34 | 362.0K |
| 11:05 | 6.34 | 6.35 | 6.33 | 6.33 | 384.0K |
| 11:10 | 6.33 | 6.34 | 6.32 | 6.32 | 1,194.8K |
| 11:15 | 6.32 | 6.33 | 6.32 | 6.32 | 981.7K |
| 11:20 | 6.32 | 6.34 | 6.32 | 6.34 | 341.9K |
| 11:25 | 6.34 | 6.35 | 6.33 | 6.34 | 111.1K |
| 13:00 | 6.35 | 6.35 | 6.32 | 6.32 | 386.5K |
| 13:05 | 6.32 | 6.33 | 6.31 | 6.32 | 276.4K |
| 13:10 | 6.33 | 6.33 | 6.32 | 6.32 | 614.3K |
| 13:15 | 6.32 | 6.33 | 6.31 | 6.31 | 594.8K |
| 13:20 | 6.31 | 6.32 | 6.30 | 6.31 | 705.8K |
| 13:25 | 6.32 | 6.32 | 6.31 | 6.32 | 112.9K |
| 13:30 | 6.31 | 6.32 | 6.30 | 6.31 | 594.8K |
| 13:35 | 6.30 | 6.31 | 6.30 | 6.30 | 467.9K |
| 13:40 | 6.30 | 6.31 | 6.29 | 6.29 | 908.1K |
| 13:45 | 6.29 | 6.30 | 6.29 | 6.30 | 367.8K |
| 13:50 | 6.30 | 6.30 | 6.28 | 6.29 | 738.0K |
| 13:55 | 6.29 | 6.30 | 6.28 | 6.29 | 587.9K |
| 14:00 | 6.29 | 6.30 | 6.28 | 6.28 | 396.5K |
| 14:05 | 6.28 | 6.30 | 6.28 | 6.29 | 642.6K |
| 14:10 | 6.29 | 6.30 | 6.29 | 6.30 | 167.1K |
| 14:15 | 6.29 | 6.30 | 6.29 | 6.29 | 179.7K |
| 14:20 | 6.29 | 6.31 | 6.29 | 6.30 | 477.4K |
| 14:25 | 6.29 | 6.31 | 6.29 | 6.30 | 352.0K |
| 14:30 | 6.30 | 6.31 | 6.30 | 6.31 | 330.7K |
| 14:35 | 6.31 | 6.31 | 6.29 | 6.29 | 324.9K |
| 14:40 | 6.30 | 6.30 | 6.29 | 6.29 | 843.2K |
| 14:45 | 6.29 | 6.30 | 6.29 | 6.30 | 291.0K |
| 14:50 | 6.30 | 6.31 | 6.29 | 6.30 | 864.0K |
| 14:55 | 6.30 | 6.31 | 6.30 | 6.31 | 445.9K |
| 15:40 | 6.31 | 6.31 | 6.31 | 6.31 | 0.0K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-30 | 6.08 | 6.09 | 6.01 | 6.03 | 24.2M |
| 2025-09-29 | 6.07 | 6.10 | 5.98 | 6.08 | 23.3M |
| 2025-09-26 | 6.15 | 6.16 | 6.06 | 6.07 | 33.0M |
| 2025-09-25 | 6.30 | 6.31 | 6.16 | 6.17 | 28.1M |
| 2025-09-24 | 6.24 | 6.31 | 6.22 | 6.30 | 23.2M |
| 2025-09-23 | 6.30 | 6.36 | 6.16 | 6.27 | 31.8M |
| 2025-09-22 | 6.46 | 6.48 | 6.28 | 6.31 | 31.9M |
| 2025-09-19 | 6.52 | 6.54 | 6.36 | 6.38 | 34.1M |
| 2025-09-18 | 6.64 | 6.65 | 6.44 | 6.50 | 55.5M |
| 2025-09-17 | 6.74 | 6.76 | 6.56 | 6.62 | 62.3M |
| 2025-09-16 | 6.44 | 6.83 | 6.42 | 6.73 | 134.8M |
| 2025-09-15 | 6.39 | 6.43 | 6.37 | 6.38 | 25.1M |
| 2025-09-12 | 6.43 | 6.47 | 6.40 | 6.41 | 35.2M |
| 2025-09-11 | 6.45 | 6.47 | 6.32 | 6.46 | 38.1M |
| 2025-09-10 | 6.40 | 6.46 | 6.37 | 6.43 | 26.5M |
| 2025-09-09 | 6.46 | 6.49 | 6.37 | 6.39 | 33.8M |
| 2025-09-08 | 6.41 | 6.48 | 6.41 | 6.45 | 39.8M |
| 2025-09-05 | 6.35 | 6.48 | 6.24 | 6.45 | 51.6M |
| 2025-09-04 | 6.38 | 6.46 | 6.30 | 6.35 | 50.9M |
| 2025-09-03 | 6.47 | 6.53 | 6.33 | 6.39 | 53.5M |
| 2025-09-02 | 6.39 | 6.69 | 6.38 | 6.45 | 97.8M |
| 2025-09-01 | 6.28 | 6.43 | 6.22 | 6.41 | 68.7M |
| 2025-08-29 | 6.25 | 6.33 | 6.21 | 6.22 | 47.3M |
| 2025-08-28 | 6.33 | 6.34 | 6.12 | 6.24 | 63.6M |
| 2025-08-27 | 6.47 | 6.48 | 6.25 | 6.27 | 89.7M |
| 2025-08-26 | 6.54 | 6.57 | 6.40 | 6.44 | 102.4M |
| 2025-08-25 | 6.59 | 6.69 | 6.50 | 6.61 | 185.0M |
| 2025-08-22 | 7.01 | 7.02 | 6.56 | 6.65 | 316.2M |
| 2025-08-21 | 7.02 | 7.02 | 7.02 | 7.02 | 24.6M |
| 2025-08-20 | 6.38 | 6.38 | 6.38 | 6.38 | 32.0M |
| 2025-08-19 | 5.78 | 5.88 | 5.77 | 5.80 | 29.7M |
| 2025-08-18 | 5.80 | 5.84 | 5.77 | 5.78 | 29.6M |
| 2025-08-15 | 5.74 | 5.80 | 5.72 | 5.80 | 28.5M |
| 2025-08-14 | 5.82 | 5.84 | 5.74 | 5.75 | 23.6M |
| 2025-08-13 | 5.83 | 5.85 | 5.77 | 5.82 | 25.8M |
| 2025-08-12 | 5.82 | 5.92 | 5.81 | 5.84 | 31.0M |
| 2025-08-11 | 5.78 | 5.85 | 5.75 | 5.84 | 23.9M |
| 2025-08-08 | 5.78 | 5.83 | 5.74 | 5.78 | 22.0M |
| 2025-08-07 | 5.81 | 5.82 | 5.74 | 5.77 | 27.7M |
| 2025-08-06 | 5.92 | 5.94 | 5.76 | 5.81 | 45.8M |
| 2025-08-05 | 5.96 | 5.98 | 5.88 | 5.92 | 33.9M |
| 2025-08-04 | 5.92 | 5.98 | 5.85 | 5.97 | 38.0M |
| 2025-08-01 | 5.86 | 6.00 | 5.86 | 5.94 | 43.0M |
| 2025-07-31 | 5.90 | 5.95 | 5.85 | 5.88 | 34.5M |
| 2025-07-30 | 5.88 | 6.02 | 5.86 | 5.93 | 47.8M |
| 2025-07-29 | 5.87 | 5.94 | 5.80 | 5.90 | 40.5M |
| 2025-07-28 | 5.90 | 5.94 | 5.82 | 5.84 | 27.1M |
| 2025-07-25 | 5.88 | 5.91 | 5.80 | 5.81 | 32.7M |
| 2025-07-24 | 5.74 | 5.93 | 5.73 | 5.90 | 49.9M |
| 2025-07-23 | 5.76 | 5.79 | 5.72 | 5.74 | 22.1M |
| 2025-07-22 | 5.77 | 5.78 | 5.72 | 5.76 | 21.6M |
| 2025-07-21 | 5.68 | 5.78 | 5.65 | 5.76 | 28.8M |
| 2025-07-18 | 5.65 | 5.68 | 5.59 | 5.68 | 24.9M |
| 2025-07-17 | 5.65 | 5.69 | 5.63 | 5.65 | 20.7M |
| 2025-07-16 | 5.55 | 5.65 | 5.55 | 5.65 | 22.1M |
| 2025-07-15 | 5.63 | 5.65 | 5.53 | 5.56 | 22.7M |
| 2025-07-14 | 5.58 | 5.67 | 5.57 | 5.63 | 25.0M |
| 2025-07-11 | 5.55 | 5.60 | 5.55 | 5.58 | 22.7M |
| 2025-07-10 | 5.50 | 5.56 | 5.49 | 5.55 | 18.7M |
| 2025-07-09 | 5.51 | 5.52 | 5.49 | 5.50 | 16.7M |
| 2025-07-08 | 5.52 | 5.56 | 5.49 | 5.51 | 16.7M |
| 2025-07-07 | 5.49 | 5.53 | 5.48 | 5.50 | 11.6M |
| 2025-07-04 | 5.51 | 5.53 | 5.49 | 5.50 | 15.7M |
| 2025-07-03 | 5.49 | 5.53 | 5.48 | 5.51 | 17.0M |
| 2025-07-02 | 5.48 | 5.51 | 5.46 | 5.48 | 15.1M |
| 2025-07-01 | 5.42 | 5.49 | 5.41 | 5.49 | 17.3M |
| 2025-06-30 | 5.42 | 5.44 | 5.40 | 5.42 | 11.7M |
| 2025-06-27 | 5.43 | 5.45 | 5.41 | 5.42 | 10.8M |
| 2025-06-26 | 5.45 | 5.46 | 5.42 | 5.42 | 10.0M |
| 2025-06-25 | 5.43 | 5.47 | 5.41 | 5.46 | 11.3M |
| 2025-06-24 | 5.38 | 5.44 | 5.37 | 5.43 | 10.3M |
| 2025-06-23 | 5.35 | 5.39 | 5.31 | 5.37 | 12.2M |
| 2025-06-20 | 5.35 | 5.38 | 5.34 | 5.36 | 9.9M |
| 2025-06-19 | 5.41 | 5.41 | 5.33 | 5.34 | 14.7M |
| 2025-06-18 | 5.47 | 5.48 | 5.39 | 5.40 | 13.6M |
| 2025-06-17 | 5.49 | 5.53 | 5.44 | 5.46 | 16.9M |
| 2025-06-16 | 5.59 | 5.63 | 5.56 | 5.59 | 15.8M |
| 2025-06-13 | 5.70 | 5.72 | 5.60 | 5.61 | 18.5M |
| 2025-06-12 | 5.69 | 5.72 | 5.65 | 5.70 | 17.3M |
| 2025-06-11 | 5.73 | 5.74 | 5.69 | 5.69 | 15.3M |
| 2025-06-10 | 5.70 | 5.75 | 5.66 | 5.72 | 26.3M |
| 2025-06-09 | 5.67 | 5.72 | 5.64 | 5.71 | 20.9M |
| 2025-06-06 | 5.59 | 5.69 | 5.57 | 5.65 | 26.3M |
| 2025-06-05 | 5.64 | 5.66 | 5.55 | 5.58 | 17.1M |
| 2025-06-04 | 5.63 | 5.65 | 5.59 | 5.63 | 16.1M |
| 2025-06-03 | 5.55 | 5.65 | 5.53 | 5.63 | 22.2M |
| 2025-05-30 | 5.51 | 5.58 | 5.50 | 5.56 | 19.3M |
| 2025-05-29 | 5.46 | 5.53 | 5.43 | 5.52 | 16.7M |
| 2025-05-28 | 5.49 | 5.50 | 5.43 | 5.45 | 11.0M |
| 2025-05-27 | 5.45 | 5.51 | 5.44 | 5.49 | 12.7M |
| 2025-05-26 | 5.52 | 5.53 | 5.43 | 5.44 | 18.8M |
| 2025-05-23 | 5.51 | 5.58 | 5.50 | 5.52 | 20.5M |
| 2025-05-22 | 5.54 | 5.55 | 5.48 | 5.50 | 13.5M |
| 2025-05-21 | 5.54 | 5.58 | 5.53 | 5.56 | 13.2M |
| 2025-05-20 | 5.52 | 5.56 | 5.50 | 5.54 | 12.8M |
| 2025-05-19 | 5.51 | 5.53 | 5.48 | 5.51 | 12.8M |
| 2025-05-16 | 5.45 | 5.53 | 5.44 | 5.51 | 19.6M |
| 2025-05-15 | 5.44 | 5.47 | 5.43 | 5.45 | 14.9M |
| 2025-05-14 | 5.44 | 5.45 | 5.40 | 5.44 | 12.7M |
| 2025-05-13 | 5.45 | 5.45 | 5.41 | 5.44 | 13.0M |
| 2025-05-12 | 5.44 | 5.45 | 5.40 | 5.42 | 12.4M |
| 2025-05-09 | 5.43 | 5.46 | 5.41 | 5.43 | 11.6M |
| 2025-05-08 | 5.42 | 5.44 | 5.40 | 5.42 | 9.9M |
| 2025-05-07 | 5.44 | 5.46 | 5.40 | 5.41 | 13.7M |
| 2025-05-06 | 5.40 | 5.42 | 5.38 | 5.41 | 13.1M |
| 2025-04-30 | 5.38 | 5.40 | 5.37 | 5.38 | 10.7M |
| 2025-04-29 | 5.36 | 5.40 | 5.35 | 5.38 | 9.6M |
| 2025-04-28 | 5.35 | 5.38 | 5.31 | 5.36 | 12.3M |
| 2025-04-25 | 5.36 | 5.37 | 5.33 | 5.35 | 9.6M |
| 2025-04-24 | 5.35 | 5.39 | 5.33 | 5.35 | 10.4M |
| 2025-04-23 | 5.39 | 5.40 | 5.34 | 5.35 | 11.9M |
| 2025-04-22 | 5.34 | 5.39 | 5.32 | 5.38 | 16.1M |
| 2025-04-21 | 5.32 | 5.34 | 5.29 | 5.33 | 8.3M |
| 2025-04-18 | 5.33 | 5.35 | 5.29 | 5.32 | 8.0M |
| 2025-04-17 | 5.29 | 5.35 | 5.28 | 5.32 | 8.3M |
| 2025-04-16 | 5.35 | 5.35 | 5.26 | 5.30 | 13.6M |
| 2025-04-15 | 5.36 | 5.38 | 5.32 | 5.36 | 10.1M |
| 2025-04-14 | 5.36 | 5.38 | 5.34 | 5.35 | 15.0M |
| 2025-04-11 | 5.32 | 5.36 | 5.29 | 5.33 | 12.8M |
| 2025-04-10 | 5.35 | 5.41 | 5.33 | 5.34 | 22.4M |
| 2025-04-09 | 5.25 | 5.34 | 5.11 | 5.32 | 23.3M |
| 2025-04-08 | 5.19 | 5.32 | 5.19 | 5.29 | 26.8M |
| 2025-04-07 | 5.51 | 5.51 | 5.10 | 5.17 | 44.0M |
| 2025-04-03 | 5.57 | 5.64 | 5.57 | 5.63 | 18.4M |
| 2025-04-02 | 5.60 | 5.63 | 5.57 | 5.60 | 14.3M |
| 2025-04-01 | 5.53 | 5.64 | 5.52 | 5.61 | 25.4M |
| 2025-03-31 | 5.57 | 5.59 | 5.50 | 5.51 | 16.9M |
| 2025-03-28 | 5.61 | 5.67 | 5.58 | 5.59 | 17.4M |
| 2025-03-27 | 5.58 | 5.62 | 5.55 | 5.61 | 14.4M |
| 2025-03-26 | 5.59 | 5.61 | 5.57 | 5.59 | 13.1M |
| 2025-03-25 | 5.55 | 5.59 | 5.52 | 5.59 | 14.4M |
| 2025-03-24 | 5.58 | 5.62 | 5.51 | 5.55 | 24.3M |
| 2025-03-21 | 5.69 | 5.75 | 5.60 | 5.61 | 38.6M |
| 2025-03-20 | 5.60 | 5.61 | 5.58 | 5.59 | 13.6M |
| 2025-03-19 | 5.62 | 5.63 | 5.59 | 5.60 | 10.5M |
| 2025-03-18 | 5.63 | 5.63 | 5.59 | 5.62 | 11.6M |
| 2025-03-17 | 5.63 | 5.64 | 5.60 | 5.62 | 16.4M |
| 2025-03-14 | 5.55 | 5.62 | 5.54 | 5.61 | 24.0M |
| 2025-03-13 | 5.54 | 5.56 | 5.51 | 5.54 | 13.1M |
| 2025-03-12 | 5.53 | 5.56 | 5.52 | 5.54 | 12.5M |
| 2025-03-11 | 5.50 | 5.53 | 5.47 | 5.53 | 10.9M |
| 2025-03-10 | 5.50 | 5.53 | 5.49 | 5.51 | 10.5M |
| 2025-03-07 | 5.52 | 5.53 | 5.48 | 5.49 | 14.3M |
| 2025-03-06 | 5.51 | 5.54 | 5.49 | 5.53 | 13.7M |
| 2025-03-05 | 5.54 | 5.54 | 5.48 | 5.51 | 12.2M |
| 2025-03-04 | 5.52 | 5.55 | 5.51 | 5.54 | 10.9M |
| 2025-03-03 | 5.54 | 5.58 | 5.53 | 5.54 | 13.8M |
| 2025-02-28 | 5.58 | 5.60 | 5.53 | 5.54 | 17.1M |
| 2025-02-27 | 5.57 | 5.59 | 5.54 | 5.59 | 14.8M |
| 2025-02-26 | 5.54 | 5.58 | 5.53 | 5.57 | 13.8M |
| 2025-02-25 | 5.59 | 5.59 | 5.54 | 5.54 | 13.9M |
| 2025-02-24 | 5.60 | 5.62 | 5.57 | 5.59 | 12.6M |
| 2025-02-21 | 5.63 | 5.66 | 5.58 | 5.61 | 18.0M |
| 2025-02-20 | 5.58 | 5.65 | 5.58 | 5.63 | 15.4M |
| 2025-02-19 | 5.58 | 5.61 | 5.56 | 5.59 | 13.3M |
| 2025-02-18 | 5.70 | 5.70 | 5.57 | 5.59 | 22.7M |
| 2025-02-17 | 5.73 | 5.75 | 5.69 | 5.70 | 20.0M |
| 2025-02-14 | 5.68 | 5.74 | 5.67 | 5.72 | 15.2M |
| 2025-02-13 | 5.67 | 5.72 | 5.65 | 5.69 | 17.3M |
| 2025-02-12 | 5.69 | 5.70 | 5.64 | 5.68 | 14.2M |
| 2025-02-11 | 5.73 | 5.73 | 5.66 | 5.69 | 14.3M |
| 2025-02-10 | 5.72 | 5.74 | 5.69 | 5.73 | 19.5M |
| 2025-02-07 | 5.63 | 5.72 | 5.63 | 5.70 | 22.1M |
| 2025-02-06 | 5.61 | 5.65 | 5.57 | 5.65 | 15.7M |
| 2025-02-05 | 5.65 | 5.67 | 5.59 | 5.62 | 13.7M |
| 2025-01-27 | 5.61 | 5.69 | 5.59 | 5.61 | 18.6M |
| 2025-01-24 | 5.58 | 5.59 | 5.53 | 5.59 | 14.3M |
| 2025-01-23 | 5.62 | 5.65 | 5.58 | 5.58 | 16.5M |
| 2025-01-22 | 5.61 | 5.64 | 5.57 | 5.59 | 9.2M |
| 2025-01-21 | 5.64 | 5.65 | 5.58 | 5.62 | 11.4M |
| 2025-01-20 | 5.66 | 5.68 | 5.61 | 5.63 | 12.7M |
| 2025-01-17 | 5.60 | 5.65 | 5.57 | 5.62 | 11.6M |
| 2025-01-16 | 5.64 | 5.68 | 5.58 | 5.60 | 15.6M |
| 2025-01-15 | 5.65 | 5.65 | 5.59 | 5.62 | 12.4M |
| 2025-01-14 | 5.52 | 5.65 | 5.51 | 5.63 | 18.0M |
| 2025-01-13 | 5.50 | 5.53 | 5.45 | 5.51 | 12.2M |
| 2025-01-10 | 5.56 | 5.57 | 5.51 | 5.52 | 13.2M |
| 2025-01-09 | 5.55 | 5.59 | 5.50 | 5.55 | 13.2M |
| 2025-01-08 | 5.64 | 5.67 | 5.51 | 5.58 | 20.7M |
| 2025-01-07 | 5.77 | 5.77 | 5.58 | 5.64 | 26.2M |
| 2025-01-06 | 5.63 | 5.76 | 5.62 | 5.75 | 31.0M |
| 2025-01-03 | 5.63 | 5.72 | 5.58 | 5.61 | 22.0M |
| 2025-01-02 | 5.79 | 5.80 | 5.58 | 5.63 | 24.6M |