5.64
Last Update: 2025-09-29
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 5.54 | 5.55 | 5.51 | 5.54 | 943.9K |
| 09:35 | 5.54 | 5.59 | 5.53 | 5.59 | 543.9K |
| 09:40 | 5.60 | 5.61 | 5.58 | 5.59 | 608.5K |
| 09:45 | 5.59 | 5.59 | 5.56 | 5.56 | 623.4K |
| 09:50 | 5.56 | 5.57 | 5.54 | 5.54 | 287.0K |
| 09:55 | 5.54 | 5.55 | 5.52 | 5.54 | 594.9K |
| 10:00 | 5.54 | 5.54 | 5.52 | 5.53 | 300.9K |
| 10:05 | 5.53 | 5.58 | 5.53 | 5.58 | 1,936.0K |
| 10:10 | 5.58 | 5.60 | 5.57 | 5.59 | 441.1K |
| 10:15 | 5.60 | 5.62 | 5.59 | 5.60 | 928.1K |
| 10:20 | 5.61 | 5.61 | 5.59 | 5.59 | 198.7K |
| 10:25 | 5.60 | 5.62 | 5.60 | 5.61 | 581.1K |
| 10:30 | 5.62 | 5.63 | 5.61 | 5.61 | 517.3K |
| 10:35 | 5.60 | 5.61 | 5.59 | 5.59 | 211.3K |
| 10:40 | 5.59 | 5.60 | 5.59 | 5.60 | 69.2K |
| 10:45 | 5.60 | 5.61 | 5.59 | 5.60 | 117.4K |
| 10:50 | 5.60 | 5.61 | 5.59 | 5.59 | 252.1K |
| 10:55 | 5.60 | 5.60 | 5.59 | 5.60 | 22.6K |
| 11:00 | 5.59 | 5.60 | 5.59 | 5.59 | 42.0K |
| 11:05 | 5.59 | 5.60 | 5.58 | 5.59 | 232.9K |
| 11:10 | 5.59 | 5.59 | 5.58 | 5.59 | 103.3K |
| 11:15 | 5.58 | 5.59 | 5.58 | 5.58 | 178.4K |
| 11:20 | 5.58 | 5.58 | 5.57 | 5.57 | 112.9K |
| 11:25 | 5.58 | 5.58 | 5.57 | 5.58 | 103.8K |
| 13:00 | 5.57 | 5.58 | 5.56 | 5.56 | 322.1K |
| 13:05 | 5.55 | 5.56 | 5.55 | 5.56 | 84.6K |
| 13:10 | 5.56 | 5.56 | 5.55 | 5.56 | 113.7K |
| 13:15 | 5.56 | 5.56 | 5.55 | 5.56 | 243.9K |
| 13:20 | 5.56 | 5.56 | 5.55 | 5.55 | 135.1K |
| 13:25 | 5.55 | 5.56 | 5.55 | 5.55 | 491.8K |
| 13:30 | 5.55 | 5.56 | 5.54 | 5.56 | 164.0K |
| 13:35 | 5.56 | 5.56 | 5.54 | 5.56 | 75.1K |
| 13:40 | 5.56 | 5.56 | 5.54 | 5.56 | 152.2K |
| 13:45 | 5.56 | 5.57 | 5.55 | 5.57 | 168.6K |
| 13:50 | 5.57 | 5.57 | 5.55 | 5.56 | 123.6K |
| 13:55 | 5.56 | 5.56 | 5.54 | 5.55 | 232.9K |
| 14:00 | 5.54 | 5.55 | 5.54 | 5.55 | 75.7K |
| 14:05 | 5.54 | 5.56 | 5.54 | 5.56 | 306.8K |
| 14:10 | 5.55 | 5.55 | 5.54 | 5.54 | 120.9K |
| 14:15 | 5.54 | 5.56 | 5.54 | 5.55 | 189.8K |
| 14:20 | 5.55 | 5.56 | 5.54 | 5.55 | 167.1K |
| 14:25 | 5.55 | 5.55 | 5.53 | 5.55 | 206.8K |
| 14:30 | 5.55 | 5.55 | 5.53 | 5.53 | 282.0K |
| 14:35 | 5.53 | 5.54 | 5.52 | 5.52 | 446.4K |
| 14:40 | 5.53 | 5.54 | 5.52 | 5.53 | 286.1K |
| 14:45 | 5.54 | 5.54 | 5.53 | 5.53 | 495.1K |
| 14:50 | 5.53 | 5.54 | 5.52 | 5.54 | 331.8K |
| 14:55 | 5.53 | 5.55 | 5.53 | 5.55 | 193.4K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-29 | 5.51 | 5.68 | 5.50 | 5.64 | 17.4M |
| 2025-09-26 | 5.54 | 5.63 | 5.51 | 5.53 | 15.5M |
| 2025-09-25 | 5.60 | 5.67 | 5.51 | 5.55 | 15.1M |
| 2025-09-24 | 5.42 | 5.62 | 5.39 | 5.61 | 20.3M |
| 2025-09-23 | 5.59 | 5.68 | 5.38 | 5.45 | 28.0M |
| 2025-09-22 | 5.71 | 5.74 | 5.60 | 5.62 | 18.2M |
| 2025-09-19 | 5.82 | 5.85 | 5.70 | 5.74 | 23.4M |
| 2025-09-18 | 6.01 | 6.03 | 5.77 | 5.82 | 47.2M |
| 2025-09-17 | 5.78 | 6.23 | 5.76 | 6.01 | 86.6M |
| 2025-09-16 | 5.80 | 5.82 | 5.70 | 5.80 | 17.9M |
| 2025-09-15 | 5.85 | 5.89 | 5.79 | 5.81 | 15.2M |
| 2025-09-12 | 5.91 | 5.92 | 5.81 | 5.84 | 24.5M |
| 2025-09-11 | 5.85 | 5.99 | 5.75 | 5.89 | 26.9M |
| 2025-09-10 | 5.85 | 5.91 | 5.78 | 5.85 | 20.8M |
| 2025-09-09 | 5.80 | 5.92 | 5.78 | 5.86 | 31.2M |
| 2025-09-08 | 5.77 | 5.83 | 5.70 | 5.83 | 28.5M |
| 2025-09-05 | 5.53 | 5.73 | 5.52 | 5.73 | 35.3M |
| 2025-09-04 | 5.37 | 5.63 | 5.36 | 5.50 | 30.3M |
| 2025-09-03 | 5.48 | 5.52 | 5.33 | 5.35 | 15.3M |
| 2025-09-02 | 5.58 | 5.58 | 5.41 | 5.47 | 20.6M |
| 2025-09-01 | 5.57 | 5.65 | 5.51 | 5.58 | 22.2M |
| 2025-08-29 | 5.64 | 5.68 | 5.56 | 5.58 | 22.5M |
| 2025-08-28 | 5.69 | 5.81 | 5.43 | 5.64 | 35.8M |
| 2025-08-27 | 5.83 | 5.88 | 5.66 | 5.67 | 29.3M |
| 2025-08-26 | 5.79 | 5.86 | 5.72 | 5.83 | 22.0M |
| 2025-08-25 | 5.82 | 5.85 | 5.76 | 5.81 | 21.4M |
| 2025-08-22 | 5.84 | 5.87 | 5.75 | 5.79 | 23.6M |
| 2025-08-21 | 5.86 | 5.88 | 5.78 | 5.84 | 20.3M |
| 2025-08-20 | 5.84 | 5.86 | 5.78 | 5.86 | 18.6M |
| 2025-08-19 | 5.79 | 5.88 | 5.75 | 5.85 | 25.6M |
| 2025-08-18 | 5.81 | 5.84 | 5.76 | 5.79 | 26.7M |
| 2025-08-15 | 5.59 | 5.83 | 5.57 | 5.79 | 31.9M |
| 2025-08-14 | 5.76 | 5.78 | 5.58 | 5.58 | 25.1M |
| 2025-08-13 | 5.78 | 5.87 | 5.74 | 5.76 | 22.8M |
| 2025-08-12 | 5.80 | 5.84 | 5.70 | 5.75 | 17.1M |
| 2025-08-11 | 5.70 | 5.84 | 5.69 | 5.80 | 19.0M |
| 2025-08-08 | 5.70 | 5.72 | 5.65 | 5.68 | 14.4M |
| 2025-08-07 | 5.80 | 5.83 | 5.69 | 5.72 | 15.9M |
| 2025-08-06 | 5.86 | 5.86 | 5.77 | 5.81 | 17.2M |
| 2025-08-05 | 5.68 | 5.86 | 5.67 | 5.86 | 21.4M |
| 2025-08-04 | 5.70 | 5.72 | 5.60 | 5.69 | 14.6M |
| 2025-08-01 | 5.66 | 5.78 | 5.66 | 5.72 | 16.5M |
| 2025-07-31 | 5.76 | 5.83 | 5.64 | 5.66 | 22.8M |
| 2025-07-30 | 5.86 | 5.97 | 5.75 | 5.81 | 29.6M |
| 2025-07-29 | 5.99 | 6.01 | 5.85 | 5.89 | 26.5M |
| 2025-07-28 | 5.76 | 6.08 | 5.71 | 6.01 | 51.3M |
| 2025-07-25 | 5.80 | 5.87 | 5.77 | 5.78 | 23.1M |
| 2025-07-24 | 5.64 | 5.85 | 5.63 | 5.81 | 32.7M |
| 2025-07-23 | 5.75 | 5.76 | 5.65 | 5.66 | 31.1M |
| 2025-07-22 | 5.83 | 5.86 | 5.72 | 5.76 | 37.6M |
| 2025-07-21 | 5.72 | 5.90 | 5.68 | 5.83 | 72.8M |
| 2025-07-18 | 5.69 | 6.24 | 5.67 | 5.84 | 117.4M |
| 2025-07-17 | 5.58 | 5.69 | 5.56 | 5.67 | 12.9M |
| 2025-07-16 | 5.69 | 5.72 | 5.58 | 5.61 | 14.7M |
| 2025-07-15 | 5.53 | 5.85 | 5.49 | 5.69 | 30.4M |
| 2025-07-14 | 5.59 | 5.72 | 5.58 | 5.66 | 14.6M |
| 2025-07-11 | 5.63 | 5.69 | 5.58 | 5.59 | 17.5M |
| 2025-07-10 | 5.53 | 5.75 | 5.52 | 5.64 | 29.6M |
| 2025-07-09 | 5.60 | 5.62 | 5.50 | 5.53 | 13.7M |
| 2025-07-08 | 5.44 | 5.58 | 5.40 | 5.58 | 21.4M |
| 2025-07-07 | 5.44 | 5.47 | 5.40 | 5.44 | 10.8M |
| 2025-07-04 | 5.51 | 5.53 | 5.41 | 5.42 | 12.3M |
| 2025-07-03 | 5.50 | 5.53 | 5.42 | 5.51 | 14.7M |
| 2025-07-02 | 5.50 | 5.56 | 5.41 | 5.54 | 21.7M |
| 2025-07-01 | 5.46 | 5.53 | 5.43 | 5.50 | 15.8M |
| 2025-06-30 | 5.48 | 5.49 | 5.37 | 5.46 | 17.5M |
| 2025-06-27 | 5.42 | 5.59 | 5.42 | 5.46 | 24.4M |
| 2025-06-26 | 5.37 | 5.51 | 5.34 | 5.41 | 24.6M |
| 2025-06-25 | 5.38 | 5.48 | 5.34 | 5.38 | 28.0M |
| 2025-06-24 | 5.22 | 5.37 | 5.18 | 5.36 | 31.9M |
| 2025-06-23 | 4.98 | 5.18 | 4.95 | 5.18 | 24.2M |
| 2025-06-20 | 4.90 | 5.10 | 4.89 | 5.00 | 19.2M |
| 2025-06-19 | 4.94 | 5.02 | 4.89 | 4.90 | 10.6M |
| 2025-06-18 | 4.99 | 5.04 | 4.92 | 4.97 | 13.5M |
| 2025-06-17 | 5.01 | 5.04 | 4.98 | 5.01 | 12.8M |
| 2025-06-16 | 4.99 | 5.06 | 4.96 | 5.00 | 14.9M |
| 2025-06-13 | 5.13 | 5.14 | 5.01 | 5.01 | 18.9M |
| 2025-06-12 | 5.16 | 5.21 | 5.12 | 5.15 | 16.3M |
| 2025-06-11 | 5.15 | 5.29 | 5.14 | 5.19 | 16.4M |
| 2025-06-10 | 5.18 | 5.19 | 5.10 | 5.14 | 15.8M |
| 2025-06-09 | 5.12 | 5.17 | 5.12 | 5.16 | 11.6M |
| 2025-06-06 | 5.09 | 5.13 | 5.07 | 5.11 | 7.9M |
| 2025-06-05 | 5.13 | 5.14 | 5.06 | 5.09 | 8.9M |
| 2025-06-04 | 5.06 | 5.13 | 5.04 | 5.13 | 13.7M |
| 2025-06-03 | 5.00 | 5.08 | 4.99 | 5.04 | 9.6M |
| 2025-05-30 | 5.06 | 5.09 | 5.01 | 5.02 | 9.1M |
| 2025-05-29 | 5.01 | 5.10 | 5.00 | 5.08 | 10.1M |
| 2025-05-28 | 5.13 | 5.15 | 5.01 | 5.02 | 11.8M |
| 2025-05-27 | 5.04 | 5.13 | 4.99 | 5.13 | 12.7M |
| 2025-05-26 | 5.01 | 5.07 | 4.99 | 5.07 | 11.1M |
| 2025-05-23 | 5.00 | 5.10 | 4.98 | 5.01 | 12.4M |
| 2025-05-22 | 5.09 | 5.13 | 5.00 | 5.01 | 11.4M |
| 2025-05-21 | 5.13 | 5.15 | 5.08 | 5.09 | 11.0M |
| 2025-05-20 | 5.14 | 5.19 | 5.12 | 5.14 | 13.0M |
| 2025-05-19 | 5.12 | 5.17 | 5.08 | 5.15 | 20.5M |
| 2025-05-16 | 5.06 | 5.39 | 5.06 | 5.20 | 32.6M |
| 2025-05-15 | 5.12 | 5.26 | 5.05 | 5.08 | 15.4M |
| 2025-05-14 | 5.09 | 5.15 | 5.08 | 5.12 | 10.4M |
| 2025-05-13 | 5.13 | 5.17 | 5.09 | 5.12 | 11.9M |
| 2025-05-12 | 5.09 | 5.11 | 5.05 | 5.08 | 9.8M |
| 2025-05-09 | 5.10 | 5.13 | 5.03 | 5.05 | 10.6M |
| 2025-05-08 | 5.05 | 5.22 | 5.03 | 5.10 | 21.9M |
| 2025-05-07 | 5.01 | 5.35 | 4.98 | 5.11 | 34.7M |
| 2025-05-06 | 4.96 | 5.00 | 4.92 | 4.96 | 13.3M |
| 2025-04-30 | 4.94 | 5.06 | 4.94 | 4.95 | 15.2M |
| 2025-04-29 | 4.86 | 4.98 | 4.83 | 4.95 | 10.6M |
| 2025-04-28 | 4.86 | 4.90 | 4.76 | 4.85 | 10.0M |
| 2025-04-25 | 4.95 | 4.95 | 4.86 | 4.87 | 9.3M |
| 2025-04-24 | 4.97 | 4.99 | 4.87 | 4.90 | 8.9M |
| 2025-04-23 | 4.93 | 5.07 | 4.91 | 4.96 | 12.6M |
| 2025-04-22 | 4.89 | 4.93 | 4.83 | 4.91 | 9.0M |
| 2025-04-21 | 4.84 | 4.92 | 4.80 | 4.90 | 9.1M |
| 2025-04-18 | 4.78 | 4.84 | 4.73 | 4.81 | 7.9M |
| 2025-04-17 | 4.68 | 4.84 | 4.65 | 4.77 | 10.4M |
| 2025-04-16 | 4.78 | 4.79 | 4.61 | 4.69 | 9.3M |
| 2025-04-15 | 4.73 | 4.78 | 4.71 | 4.78 | 8.7M |
| 2025-04-14 | 4.75 | 4.78 | 4.71 | 4.73 | 8.1M |
| 2025-04-11 | 4.59 | 4.73 | 4.58 | 4.70 | 11.3M |
| 2025-04-10 | 4.63 | 4.73 | 4.60 | 4.63 | 15.3M |
| 2025-04-09 | 4.36 | 4.61 | 4.17 | 4.58 | 25.0M |
| 2025-04-08 | 4.58 | 4.62 | 4.35 | 4.43 | 27.5M |
| 2025-04-07 | 4.94 | 4.95 | 4.59 | 4.59 | 20.6M |
| 2025-04-03 | 5.07 | 5.17 | 5.06 | 5.10 | 12.0M |
| 2025-04-02 | 5.15 | 5.19 | 5.10 | 5.12 | 8.2M |
| 2025-04-01 | 5.01 | 5.18 | 5.01 | 5.14 | 14.2M |
| 2025-03-31 | 5.08 | 5.08 | 4.97 | 5.02 | 16.4M |
| 2025-03-28 | 5.26 | 5.26 | 5.09 | 5.10 | 13.4M |
| 2025-03-27 | 5.27 | 5.31 | 5.17 | 5.25 | 14.0M |
| 2025-03-26 | 5.16 | 5.34 | 5.15 | 5.29 | 20.6M |
| 2025-03-25 | 5.09 | 5.20 | 5.06 | 5.17 | 14.7M |
| 2025-03-24 | 5.26 | 5.26 | 5.00 | 5.09 | 21.5M |
| 2025-03-21 | 5.35 | 5.39 | 5.23 | 5.25 | 16.5M |
| 2025-03-20 | 5.32 | 5.40 | 5.30 | 5.37 | 13.8M |
| 2025-03-19 | 5.38 | 5.41 | 5.32 | 5.34 | 13.8M |
| 2025-03-18 | 5.46 | 5.53 | 5.36 | 5.40 | 20.3M |
| 2025-03-17 | 5.50 | 5.52 | 5.39 | 5.42 | 24.3M |
| 2025-03-14 | 5.33 | 5.55 | 5.26 | 5.49 | 41.2M |
| 2025-03-13 | 5.31 | 5.42 | 5.24 | 5.35 | 25.6M |
| 2025-03-12 | 5.36 | 5.49 | 5.30 | 5.32 | 27.2M |
| 2025-03-11 | 5.17 | 5.35 | 5.15 | 5.35 | 28.0M |
| 2025-03-10 | 5.07 | 5.41 | 5.06 | 5.21 | 31.5M |
| 2025-03-07 | 5.20 | 5.28 | 5.07 | 5.10 | 23.3M |
| 2025-03-06 | 5.09 | 5.14 | 5.05 | 5.12 | 13.4M |
| 2025-03-05 | 5.13 | 5.14 | 5.00 | 5.08 | 14.6M |
| 2025-03-04 | 5.13 | 5.16 | 5.08 | 5.13 | 13.9M |
| 2025-03-03 | 5.15 | 5.27 | 5.13 | 5.16 | 17.0M |
| 2025-02-28 | 5.24 | 5.27 | 5.10 | 5.15 | 18.0M |
| 2025-02-27 | 5.34 | 5.35 | 5.20 | 5.27 | 22.2M |
| 2025-02-26 | 5.23 | 5.34 | 5.21 | 5.33 | 21.8M |
| 2025-02-25 | 5.23 | 5.27 | 5.14 | 5.20 | 18.1M |
| 2025-02-24 | 5.26 | 5.32 | 5.20 | 5.23 | 25.2M |
| 2025-02-21 | 5.09 | 5.49 | 5.09 | 5.29 | 44.2M |
| 2025-02-20 | 5.00 | 5.10 | 4.95 | 5.09 | 16.7M |
| 2025-02-19 | 4.94 | 5.02 | 4.93 | 5.01 | 10.7M |
| 2025-02-18 | 5.10 | 5.11 | 4.93 | 4.96 | 15.5M |
| 2025-02-17 | 5.11 | 5.15 | 5.05 | 5.09 | 13.7M |
| 2025-02-14 | 5.13 | 5.23 | 5.09 | 5.11 | 12.5M |
| 2025-02-13 | 5.16 | 5.23 | 5.12 | 5.13 | 12.2M |
| 2025-02-12 | 5.06 | 5.17 | 5.06 | 5.17 | 13.3M |
| 2025-02-11 | 5.17 | 5.18 | 5.01 | 5.09 | 17.8M |
| 2025-02-10 | 5.14 | 5.20 | 5.10 | 5.15 | 19.5M |
| 2025-02-07 | 5.05 | 5.24 | 5.04 | 5.14 | 24.0M |
| 2025-02-06 | 4.96 | 5.06 | 4.90 | 5.06 | 11.9M |
| 2025-02-05 | 4.97 | 5.02 | 4.92 | 4.96 | 9.3M |
| 2025-01-27 | 4.97 | 5.09 | 4.91 | 4.92 | 12.5M |
| 2025-01-24 | 4.99 | 5.05 | 4.92 | 4.95 | 14.3M |
| 2025-01-23 | 5.10 | 5.15 | 4.91 | 5.00 | 25.1M |
| 2025-01-22 | 5.17 | 5.18 | 5.06 | 5.08 | 11.3M |
| 2025-01-21 | 5.28 | 5.29 | 5.17 | 5.19 | 11.6M |
| 2025-01-20 | 5.11 | 5.23 | 5.07 | 5.20 | 13.2M |
| 2025-01-17 | 5.05 | 5.10 | 4.99 | 5.07 | 7.8M |
| 2025-01-16 | 5.03 | 5.15 | 5.01 | 5.06 | 11.2M |
| 2025-01-15 | 5.09 | 5.12 | 4.97 | 5.02 | 11.2M |
| 2025-01-14 | 4.92 | 5.10 | 4.92 | 5.09 | 11.7M |
| 2025-01-13 | 4.79 | 4.95 | 4.73 | 4.92 | 10.4M |
| 2025-01-10 | 4.99 | 5.04 | 4.83 | 4.83 | 9.5M |
| 2025-01-09 | 4.90 | 5.02 | 4.88 | 4.97 | 9.4M |
| 2025-01-08 | 5.07 | 5.08 | 4.80 | 4.93 | 13.3M |
| 2025-01-07 | 5.04 | 5.06 | 4.94 | 5.05 | 8.5M |
| 2025-01-06 | 4.95 | 5.02 | 4.81 | 4.98 | 12.2M |
| 2025-01-03 | 5.17 | 5.23 | 4.92 | 4.95 | 15.2M |
| 2025-01-02 | 5.34 | 5.37 | 5.10 | 5.16 | 17.1M |