5.56
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 5.47 | 5.48 | 5.44 | 5.45 | 550.6K |
| 09:35 | 5.45 | 5.48 | 5.45 | 5.48 | 496.6K |
| 09:40 | 5.49 | 5.50 | 5.48 | 5.50 | 456.5K |
| 09:45 | 5.49 | 5.50 | 5.46 | 5.47 | 529.3K |
| 09:50 | 5.46 | 5.47 | 5.45 | 5.46 | 472.1K |
| 09:55 | 5.46 | 5.47 | 5.44 | 5.47 | 728.3K |
| 10:00 | 5.46 | 5.48 | 5.45 | 5.48 | 316.4K |
| 10:05 | 5.48 | 5.51 | 5.48 | 5.51 | 260.2K |
| 10:10 | 5.51 | 5.53 | 5.50 | 5.52 | 409.2K |
| 10:15 | 5.52 | 5.54 | 5.51 | 5.54 | 645.4K |
| 10:20 | 5.53 | 5.54 | 5.52 | 5.52 | 169.0K |
| 10:25 | 5.52 | 5.53 | 5.52 | 5.53 | 179.2K |
| 10:30 | 5.53 | 5.53 | 5.52 | 5.53 | 353.7K |
| 10:35 | 5.53 | 5.53 | 5.52 | 5.53 | 86.9K |
| 10:40 | 5.53 | 5.53 | 5.52 | 5.52 | 88.5K |
| 10:45 | 5.53 | 5.53 | 5.52 | 5.52 | 72.9K |
| 10:50 | 5.53 | 5.53 | 5.52 | 5.53 | 154.7K |
| 10:55 | 5.53 | 5.54 | 5.52 | 5.52 | 126.9K |
| 11:00 | 5.52 | 5.54 | 5.52 | 5.53 | 161.2K |
| 11:05 | 5.53 | 5.54 | 5.53 | 5.53 | 85.1K |
| 11:10 | 5.53 | 5.55 | 5.53 | 5.54 | 194.9K |
| 11:15 | 5.54 | 5.56 | 5.54 | 5.55 | 258.3K |
| 11:20 | 5.54 | 5.55 | 5.54 | 5.54 | 61.5K |
| 11:25 | 5.55 | 5.55 | 5.54 | 5.55 | 137.8K |
| 13:00 | 5.55 | 5.55 | 5.52 | 5.52 | 420.9K |
| 13:05 | 5.52 | 5.54 | 5.52 | 5.54 | 162.5K |
| 13:10 | 5.54 | 5.54 | 5.53 | 5.54 | 37.9K |
| 13:15 | 5.54 | 5.54 | 5.53 | 5.54 | 58.3K |
| 13:20 | 5.54 | 5.54 | 5.53 | 5.54 | 103.7K |
| 13:25 | 5.53 | 5.53 | 5.52 | 5.53 | 352.7K |
| 13:30 | 5.52 | 5.54 | 5.52 | 5.54 | 141.7K |
| 13:35 | 5.53 | 5.54 | 5.53 | 5.53 | 93.4K |
| 13:40 | 5.53 | 5.54 | 5.52 | 5.53 | 251.4K |
| 13:45 | 5.52 | 5.54 | 5.52 | 5.53 | 217.7K |
| 13:50 | 5.53 | 5.54 | 5.52 | 5.53 | 160.0K |
| 13:55 | 5.53 | 5.53 | 5.52 | 5.52 | 112.8K |
| 14:00 | 5.52 | 5.53 | 5.51 | 5.52 | 434.0K |
| 14:05 | 5.52 | 5.53 | 5.51 | 5.53 | 83.1K |
| 14:10 | 5.53 | 5.53 | 5.52 | 5.53 | 207.1K |
| 14:15 | 5.52 | 5.53 | 5.52 | 5.53 | 42.7K |
| 14:20 | 5.52 | 5.53 | 5.52 | 5.53 | 213.3K |
| 14:25 | 5.53 | 5.53 | 5.52 | 5.53 | 191.0K |
| 14:30 | 5.53 | 5.53 | 5.51 | 5.52 | 260.1K |
| 14:35 | 5.52 | 5.53 | 5.51 | 5.53 | 213.7K |
| 14:40 | 5.52 | 5.53 | 5.51 | 5.52 | 281.4K |
| 14:45 | 5.51 | 5.53 | 5.50 | 5.51 | 425.2K |
| 14:50 | 5.51 | 5.52 | 5.51 | 5.52 | 224.5K |
| 14:55 | 5.51 | 5.52 | 5.50 | 5.51 | 136.9K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-30 | 5.55 | 5.58 | 5.52 | 5.56 | 11.2M |
| 2025-09-29 | 5.50 | 5.57 | 5.39 | 5.55 | 14.6M |
| 2025-09-26 | 5.48 | 5.56 | 5.44 | 5.51 | 11.9M |
| 2025-09-25 | 5.56 | 5.57 | 5.48 | 5.48 | 13.6M |
| 2025-09-24 | 5.47 | 5.56 | 5.47 | 5.56 | 13.0M |
| 2025-09-23 | 5.59 | 5.60 | 5.41 | 5.51 | 19.3M |
| 2025-09-22 | 5.72 | 5.72 | 5.54 | 5.59 | 17.7M |
| 2025-09-19 | 5.69 | 5.74 | 5.60 | 5.69 | 18.7M |
| 2025-09-18 | 5.81 | 5.82 | 5.61 | 5.68 | 22.6M |
| 2025-09-17 | 5.89 | 5.91 | 5.78 | 5.80 | 19.4M |
| 2025-09-16 | 5.90 | 5.95 | 5.83 | 5.90 | 20.0M |
| 2025-09-15 | 5.99 | 6.04 | 5.90 | 5.92 | 20.4M |
| 2025-09-12 | 6.04 | 6.05 | 5.94 | 5.96 | 20.4M |
| 2025-09-11 | 6.03 | 6.03 | 5.89 | 6.01 | 28.0M |
| 2025-09-10 | 6.01 | 6.08 | 5.97 | 6.05 | 26.8M |
| 2025-09-09 | 5.90 | 6.13 | 5.85 | 6.01 | 46.6M |
| 2025-09-08 | 5.78 | 6.00 | 5.73 | 5.93 | 43.4M |
| 2025-09-05 | 5.69 | 5.77 | 5.54 | 5.74 | 34.4M |
| 2025-09-04 | 5.49 | 5.75 | 5.48 | 5.70 | 39.4M |
| 2025-09-03 | 5.62 | 5.65 | 5.46 | 5.47 | 20.7M |
| 2025-09-02 | 5.60 | 5.70 | 5.53 | 5.62 | 28.3M |
| 2025-09-01 | 5.66 | 5.69 | 5.59 | 5.64 | 22.0M |
| 2025-08-29 | 5.61 | 5.71 | 5.59 | 5.67 | 27.6M |
| 2025-08-28 | 5.58 | 5.67 | 5.46 | 5.61 | 29.7M |
| 2025-08-27 | 5.73 | 5.78 | 5.57 | 5.58 | 38.7M |
| 2025-08-26 | 5.57 | 5.92 | 5.56 | 5.77 | 58.3M |
| 2025-08-25 | 5.49 | 5.53 | 5.47 | 5.52 | 23.8M |
| 2025-08-22 | 5.52 | 5.53 | 5.45 | 5.48 | 18.2M |
| 2025-08-21 | 5.57 | 5.60 | 5.51 | 5.53 | 21.3M |
| 2025-08-20 | 5.59 | 5.62 | 5.49 | 5.57 | 32.4M |
| 2025-08-19 | 5.46 | 5.60 | 5.44 | 5.56 | 36.6M |
| 2025-08-18 | 5.41 | 5.51 | 5.39 | 5.46 | 22.4M |
| 2025-08-15 | 5.29 | 5.42 | 5.26 | 5.40 | 22.5M |
| 2025-08-14 | 5.36 | 5.37 | 5.26 | 5.28 | 18.0M |
| 2025-08-13 | 5.47 | 5.50 | 5.35 | 5.37 | 22.7M |
| 2025-08-12 | 5.40 | 5.43 | 5.36 | 5.37 | 12.5M |
| 2025-08-11 | 5.40 | 5.42 | 5.37 | 5.41 | 13.0M |
| 2025-08-08 | 5.42 | 5.43 | 5.36 | 5.39 | 9.3M |
| 2025-08-07 | 5.41 | 5.44 | 5.38 | 5.42 | 11.6M |
| 2025-08-06 | 5.45 | 5.45 | 5.37 | 5.41 | 11.2M |
| 2025-08-05 | 5.38 | 5.48 | 5.38 | 5.45 | 11.8M |
| 2025-08-04 | 5.31 | 5.41 | 5.29 | 5.39 | 11.8M |
| 2025-08-01 | 5.31 | 5.35 | 5.31 | 5.35 | 7.4M |
| 2025-07-31 | 5.43 | 5.44 | 5.31 | 5.31 | 15.4M |
| 2025-07-30 | 5.37 | 5.47 | 5.35 | 5.44 | 16.4M |
| 2025-07-29 | 5.44 | 5.46 | 5.34 | 5.38 | 15.7M |
| 2025-07-28 | 5.43 | 5.48 | 5.40 | 5.44 | 13.1M |
| 2025-07-25 | 5.45 | 5.46 | 5.41 | 5.43 | 15.0M |
| 2025-07-24 | 5.41 | 5.46 | 5.40 | 5.45 | 12.3M |
| 2025-07-23 | 5.49 | 5.52 | 5.41 | 5.41 | 14.1M |
| 2025-07-22 | 5.56 | 5.56 | 5.46 | 5.48 | 17.7M |
| 2025-07-21 | 5.52 | 5.57 | 5.50 | 5.56 | 11.5M |
| 2025-07-18 | 5.53 | 5.57 | 5.50 | 5.52 | 10.8M |
| 2025-07-17 | 5.49 | 5.58 | 5.49 | 5.53 | 12.8M |
| 2025-07-16 | 5.46 | 5.51 | 5.46 | 5.49 | 9.3M |
| 2025-07-15 | 5.51 | 5.53 | 5.45 | 5.48 | 14.5M |
| 2025-07-14 | 5.55 | 5.59 | 5.51 | 5.53 | 12.7M |
| 2025-07-11 | 5.52 | 5.59 | 5.50 | 5.55 | 16.2M |
| 2025-07-10 | 5.59 | 5.62 | 5.51 | 5.54 | 23.4M |
| 2025-07-09 | 5.65 | 5.70 | 5.56 | 5.58 | 28.0M |
| 2025-07-08 | 5.63 | 5.73 | 5.58 | 5.67 | 29.8M |
| 2025-07-07 | 5.63 | 5.77 | 5.61 | 5.63 | 32.2M |
| 2025-07-04 | 5.59 | 5.68 | 5.55 | 5.65 | 37.6M |
| 2025-07-03 | 5.33 | 5.69 | 5.29 | 5.59 | 60.6M |
| 2025-07-02 | 5.28 | 5.33 | 5.26 | 5.32 | 17.2M |
| 2025-07-01 | 5.29 | 5.37 | 5.27 | 5.27 | 18.0M |
| 2025-06-30 | 5.15 | 5.30 | 5.14 | 5.29 | 27.4M |
| 2025-06-27 | 5.13 | 5.16 | 5.12 | 5.15 | 8.2M |
| 2025-06-26 | 5.15 | 5.17 | 5.13 | 5.13 | 10.6M |
| 2025-06-25 | 5.14 | 5.16 | 5.08 | 5.14 | 9.7M |
| 2025-06-24 | 5.08 | 5.13 | 5.07 | 5.13 | 8.9M |
| 2025-06-23 | 5.02 | 5.08 | 4.99 | 5.08 | 7.0M |
| 2025-06-20 | 5.08 | 5.11 | 5.04 | 5.05 | 9.2M |
| 2025-06-19 | 5.12 | 5.17 | 5.08 | 5.09 | 13.5M |
| 2025-06-18 | 5.12 | 5.16 | 5.08 | 5.15 | 10.3M |
| 2025-06-17 | 5.13 | 5.16 | 5.11 | 5.14 | 8.2M |
| 2025-06-16 | 5.09 | 5.13 | 5.07 | 5.12 | 8.2M |
| 2025-06-13 | 5.12 | 5.15 | 5.07 | 5.09 | 16.5M |
| 2025-06-12 | 5.18 | 5.20 | 5.12 | 5.15 | 11.6M |
| 2025-06-11 | 5.18 | 5.24 | 5.16 | 5.20 | 14.0M |
| 2025-06-10 | 5.16 | 5.21 | 5.10 | 5.19 | 17.5M |
| 2025-06-09 | 5.16 | 5.20 | 5.16 | 5.17 | 10.8M |
| 2025-06-06 | 5.18 | 5.20 | 5.13 | 5.16 | 11.7M |
| 2025-06-05 | 5.29 | 5.32 | 5.16 | 5.18 | 25.5M |
| 2025-06-04 | 5.20 | 5.35 | 5.18 | 5.32 | 26.1M |
| 2025-06-03 | 5.11 | 5.24 | 5.08 | 5.22 | 16.2M |
| 2025-05-30 | 5.16 | 5.20 | 5.11 | 5.11 | 11.1M |
| 2025-05-29 | 5.15 | 5.18 | 5.09 | 5.16 | 13.5M |
| 2025-05-28 | 5.14 | 5.20 | 5.13 | 5.17 | 13.5M |
| 2025-05-27 | 5.10 | 5.18 | 5.08 | 5.15 | 10.7M |
| 2025-05-26 | 5.06 | 5.11 | 5.04 | 5.10 | 10.9M |
| 2025-05-23 | 5.14 | 5.16 | 5.06 | 5.06 | 18.7M |
| 2025-05-22 | 5.25 | 5.29 | 5.14 | 5.14 | 17.5M |
| 2025-05-21 | 5.29 | 5.38 | 5.23 | 5.25 | 18.3M |
| 2025-05-20 | 5.20 | 5.43 | 5.20 | 5.32 | 31.1M |
| 2025-05-19 | 5.11 | 5.24 | 5.11 | 5.23 | 18.4M |
| 2025-05-16 | 5.20 | 5.21 | 5.12 | 5.14 | 20.7M |
| 2025-05-15 | 5.20 | 5.30 | 5.15 | 5.24 | 25.0M |
| 2025-05-14 | 5.22 | 5.23 | 5.16 | 5.21 | 16.2M |
| 2025-05-13 | 5.24 | 5.34 | 5.21 | 5.23 | 20.9M |
| 2025-05-12 | 5.21 | 5.25 | 5.16 | 5.18 | 17.4M |
| 2025-05-09 | 5.33 | 5.34 | 5.19 | 5.20 | 21.2M |
| 2025-05-08 | 5.33 | 5.37 | 5.28 | 5.33 | 22.6M |
| 2025-05-07 | 5.39 | 5.48 | 5.32 | 5.37 | 30.4M |
| 2025-05-06 | 5.31 | 5.46 | 5.29 | 5.35 | 32.4M |
| 2025-04-30 | 5.30 | 5.36 | 5.21 | 5.32 | 35.6M |
| 2025-04-29 | 5.20 | 5.36 | 5.01 | 5.30 | 42.8M |
| 2025-04-28 | 5.67 | 5.70 | 5.24 | 5.26 | 83.0M |
| 2025-04-25 | 5.68 | 5.95 | 5.67 | 5.69 | 67.8M |
| 2025-04-24 | 5.57 | 6.16 | 5.48 | 5.80 | 105.4M |
| 2025-04-23 | 5.78 | 5.79 | 5.57 | 5.60 | 61.2M |
| 2025-04-22 | 5.53 | 5.85 | 5.52 | 5.82 | 87.1M |
| 2025-04-21 | 5.49 | 5.62 | 5.44 | 5.57 | 39.0M |
| 2025-04-18 | 5.70 | 5.77 | 5.53 | 5.54 | 54.7M |
| 2025-04-17 | 5.61 | 5.91 | 5.53 | 5.70 | 88.8M |
| 2025-04-16 | 5.58 | 5.69 | 5.46 | 5.69 | 81.7M |
| 2025-04-15 | 5.70 | 5.78 | 5.50 | 5.60 | 121.7M |
| 2025-04-14 | 5.14 | 5.65 | 5.14 | 5.65 | 48.9M |
| 2025-04-11 | 5.27 | 5.27 | 5.12 | 5.14 | 39.0M |
| 2025-04-10 | 5.15 | 5.33 | 5.11 | 5.29 | 55.2M |
| 2025-04-09 | 5.02 | 5.19 | 4.78 | 5.16 | 47.4M |
| 2025-04-08 | 4.74 | 5.07 | 4.74 | 5.07 | 47.8M |
| 2025-04-07 | 5.11 | 5.20 | 4.73 | 4.73 | 53.3M |
| 2025-04-03 | 5.10 | 5.30 | 5.09 | 5.26 | 30.8M |
| 2025-04-02 | 5.17 | 5.24 | 5.14 | 5.16 | 14.0M |
| 2025-04-01 | 5.04 | 5.23 | 5.03 | 5.16 | 26.8M |
| 2025-03-31 | 5.02 | 5.05 | 4.96 | 5.03 | 14.1M |
| 2025-03-28 | 5.08 | 5.10 | 5.02 | 5.06 | 12.5M |
| 2025-03-27 | 5.09 | 5.12 | 5.04 | 5.08 | 10.7M |
| 2025-03-26 | 5.06 | 5.12 | 5.02 | 5.08 | 15.9M |
| 2025-03-25 | 5.01 | 5.05 | 4.95 | 5.04 | 14.6M |
| 2025-03-24 | 5.09 | 5.10 | 4.91 | 4.99 | 25.5M |
| 2025-03-21 | 5.16 | 5.19 | 5.07 | 5.09 | 18.0M |
| 2025-03-20 | 5.19 | 5.23 | 5.17 | 5.19 | 15.4M |
| 2025-03-19 | 5.21 | 5.21 | 5.17 | 5.19 | 13.3M |
| 2025-03-18 | 5.25 | 5.28 | 5.18 | 5.23 | 16.8M |
| 2025-03-17 | 5.27 | 5.33 | 5.23 | 5.25 | 26.2M |
| 2025-03-14 | 5.05 | 5.27 | 5.05 | 5.26 | 50.5M |
| 2025-03-13 | 5.11 | 5.15 | 5.02 | 5.06 | 19.2M |
| 2025-03-12 | 5.11 | 5.23 | 5.09 | 5.13 | 21.7M |
| 2025-03-11 | 5.10 | 5.13 | 5.02 | 5.12 | 20.7M |
| 2025-03-10 | 5.05 | 5.25 | 5.05 | 5.14 | 28.6M |
| 2025-03-07 | 5.08 | 5.09 | 5.02 | 5.04 | 13.5M |
| 2025-03-06 | 5.07 | 5.10 | 5.02 | 5.10 | 18.5M |
| 2025-03-05 | 5.07 | 5.08 | 4.98 | 5.04 | 14.4M |
| 2025-03-04 | 5.00 | 5.08 | 4.99 | 5.07 | 16.9M |
| 2025-03-03 | 5.07 | 5.17 | 5.00 | 5.04 | 24.5M |
| 2025-02-28 | 5.28 | 5.32 | 5.05 | 5.07 | 28.9M |
| 2025-02-27 | 5.13 | 5.31 | 5.12 | 5.28 | 34.4M |
| 2025-02-26 | 5.11 | 5.15 | 5.08 | 5.15 | 15.6M |
| 2025-02-25 | 5.16 | 5.21 | 5.08 | 5.09 | 20.3M |
| 2025-02-24 | 5.15 | 5.28 | 5.13 | 5.19 | 26.3M |
| 2025-02-21 | 5.22 | 5.26 | 5.11 | 5.13 | 23.4M |
| 2025-02-20 | 5.09 | 5.24 | 5.09 | 5.23 | 21.5M |
| 2025-02-19 | 5.09 | 5.14 | 5.05 | 5.14 | 23.2M |
| 2025-02-18 | 5.43 | 5.43 | 5.08 | 5.08 | 41.4M |
| 2025-02-17 | 5.30 | 5.45 | 5.29 | 5.43 | 26.4M |
| 2025-02-14 | 5.33 | 5.35 | 5.26 | 5.30 | 21.5M |
| 2025-02-13 | 5.30 | 5.38 | 5.26 | 5.34 | 28.8M |
| 2025-02-12 | 5.30 | 5.32 | 5.23 | 5.30 | 25.0M |
| 2025-02-11 | 5.42 | 5.43 | 5.26 | 5.31 | 20.5M |
| 2025-02-10 | 5.22 | 5.42 | 5.21 | 5.40 | 30.1M |
| 2025-02-07 | 5.17 | 5.29 | 5.14 | 5.21 | 26.1M |
| 2025-02-06 | 5.12 | 5.18 | 5.06 | 5.17 | 19.0M |
| 2025-02-05 | 5.25 | 5.25 | 5.11 | 5.14 | 17.7M |
| 2025-01-27 | 5.26 | 5.36 | 5.18 | 5.18 | 17.6M |
| 2025-01-24 | 5.22 | 5.24 | 5.13 | 5.21 | 17.1M |
| 2025-01-23 | 5.31 | 5.38 | 5.21 | 5.22 | 17.2M |
| 2025-01-22 | 5.33 | 5.36 | 5.24 | 5.25 | 16.2M |
| 2025-01-21 | 5.44 | 5.45 | 5.30 | 5.36 | 17.9M |
| 2025-01-20 | 5.50 | 5.54 | 5.39 | 5.40 | 22.0M |
| 2025-01-17 | 5.32 | 5.49 | 5.26 | 5.45 | 27.0M |
| 2025-01-16 | 5.31 | 5.40 | 5.26 | 5.34 | 20.8M |
| 2025-01-15 | 5.25 | 5.37 | 5.23 | 5.27 | 25.7M |
| 2025-01-14 | 5.01 | 5.25 | 5.01 | 5.25 | 23.4M |
| 2025-01-13 | 4.88 | 5.01 | 4.80 | 5.00 | 18.6M |
| 2025-01-10 | 5.19 | 5.21 | 4.96 | 4.97 | 19.1M |
| 2025-01-09 | 5.14 | 5.27 | 5.10 | 5.18 | 17.9M |
| 2025-01-08 | 5.08 | 5.19 | 4.97 | 5.16 | 23.9M |
| 2025-01-07 | 5.02 | 5.11 | 4.96 | 5.11 | 18.1M |
| 2025-01-06 | 5.05 | 5.10 | 4.84 | 5.00 | 28.2M |
| 2025-01-03 | 5.55 | 5.66 | 5.07 | 5.11 | 54.6M |
| 2025-01-02 | 5.44 | 5.71 | 5.42 | 5.53 | 50.1M |