5.68
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 5.99 | 5.99 | 5.99 | 5.99 | 0.0K |
| 09:35 | 5.99 | 5.99 | 5.99 | 5.99 | 0.0K |
| 09:45 | 5.99 | 5.99 | 5.99 | 5.99 | 0.0K |
| 09:50 | 5.41 | 5.51 | 5.41 | 5.51 | 52.5K |
| 09:55 | 5.50 | 5.53 | 5.50 | 5.53 | 1.0K |
| 10:00 | 5.54 | 5.55 | 5.54 | 5.54 | 0.0K |
| 10:05 | 5.55 | 5.55 | 5.54 | 5.54 | 0.0K |
| 10:10 | 5.53 | 5.58 | 5.53 | 5.58 | 44.5K |
| 10:15 | 5.57 | 5.67 | 5.56 | 5.67 | 15.5K |
| 10:55 | 5.68 | 5.68 | 5.68 | 5.68 | 2.0K |
| 11:45 | 5.72 | 5.72 | 5.72 | 5.72 | 0.0K |
| 13:00 | 5.98 | 5.98 | 5.89 | 5.89 | 5.0K |
| 13:05 | 5.88 | 5.88 | 5.88 | 5.88 | 0.0K |
| 13:20 | 5.87 | 5.87 | 5.86 | 5.86 | 0.0K |
| 14:25 | 5.84 | 5.86 | 5.84 | 5.85 | 1.0K |
| 15:10 | 5.84 | 5.84 | 5.73 | 5.73 | 2.0K |
| 15:55 | 5.72 | 5.72 | 5.68 | 5.68 | 6.0K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 5.50 | 5.98 | 5.41 | 5.68 | 0.1M |
| 2025-09-25 | 5.94 | 6.01 | 5.72 | 6.00 | 0.1M |
| 2025-09-24 | 5.93 | 6.02 | 5.93 | 5.95 | 0.1M |
| 2025-09-23 | 6.45 | 6.45 | 5.94 | 6.05 | 0.4M |
| 2025-09-22 | 5.80 | 6.65 | 5.80 | 6.45 | 0.4M |
| 2025-09-19 | 6.14 | 6.14 | 5.40 | 5.80 | 0.3M |
| 2025-09-18 | 4.71 | 5.80 | 4.71 | 5.79 | 0.4M |
| 2025-09-17 | 5.12 | 5.14 | 4.48 | 4.72 | 0.1M |
| 2025-09-16 | 4.51 | 4.70 | 4.51 | 4.65 | 0.0M |
| 2025-09-15 | 4.81 | 4.83 | 4.45 | 4.50 | 0.2M |
| 2025-09-12 | 4.54 | 4.84 | 4.50 | 4.68 | 0.1M |
| 2025-09-11 | 4.62 | 4.62 | 4.39 | 4.53 | 0.2M |
| 2025-09-10 | 4.58 | 4.63 | 4.47 | 4.62 | 0.2M |
| 2025-09-09 | 5.10 | 5.31 | 4.29 | 4.36 | 1.0M |
| 2025-09-08 | 5.92 | 5.92 | 5.08 | 5.10 | 0.5M |
| 2025-09-05 | 5.99 | 5.99 | 5.82 | 5.92 | 0.0M |
| 2025-09-04 | 5.98 | 5.99 | 5.96 | 5.98 | 0.0M |
| 2025-09-03 | 5.80 | 5.99 | 5.77 | 5.98 | 0.0M |
| 2025-09-02 | 5.88 | 5.91 | 5.80 | 5.91 | 0.0M |
| 2025-09-01 | 6.01 | 6.03 | 5.80 | 5.91 | 0.1M |
| 2025-08-29 | 5.85 | 6.07 | 5.85 | 6.02 | 0.0M |
| 2025-08-28 | 5.96 | 5.96 | 5.76 | 5.86 | 0.1M |
| 2025-08-27 | 5.94 | 6.18 | 5.88 | 5.99 | 0.2M |
| 2025-08-26 | 6.80 | 6.84 | 5.40 | 5.64 | 0.6M |
| 2025-08-25 | 7.84 | 8.00 | 6.11 | 6.49 | 0.9M |
| 2025-08-22 | 7.60 | 7.82 | 7.60 | 7.82 | 0.1M |
| 2025-08-21 | 8.26 | 8.62 | 7.12 | 7.60 | 0.3M |
| 2025-08-20 | 8.00 | 8.00 | 8.00 | 8.00 | 0.0M |
| 2025-08-19 | 8.11 | 8.20 | 7.98 | 8.00 | 0.0M |
| 2025-08-18 | 8.08 | 8.18 | 8.00 | 8.00 | 0.1M |
| 2025-08-15 | 8.11 | 8.11 | 8.05 | 8.05 | 0.1M |
| 2025-08-14 | 8.20 | 8.20 | 8.12 | 8.13 | 0.0M |
| 2025-08-13 | 8.18 | 8.18 | 8.18 | 8.18 | 0.0M |
| 2025-08-12 | 8.20 | 8.21 | 8.12 | 8.19 | 0.0M |
| 2025-08-11 | 8.20 | 8.20 | 8.20 | 8.20 | 0.0M |
| 2025-08-08 | 8.20 | 8.20 | 8.19 | 8.19 | 0.0M |
| 2025-08-07 | 8.08 | 8.08 | 8.08 | 8.08 | 0.0M |
| 2025-08-06 | 8.08 | 8.08 | 8.08 | 8.08 | 0.0M |
| 2025-08-05 | 8.10 | 8.10 | 8.06 | 8.08 | 0.0M |
| 2025-08-04 | 8.20 | 8.20 | 8.10 | 8.10 | 0.0M |
| 2025-08-01 | 8.44 | 8.44 | 8.20 | 8.20 | 0.0M |
| 2025-07-31 | 8.20 | 8.44 | 8.20 | 8.44 | 0.0M |
| 2025-07-30 | 8.16 | 8.20 | 8.13 | 8.20 | 0.0M |
| 2025-07-29 | 8.22 | 8.22 | 8.02 | 8.11 | 0.1M |
| 2025-07-28 | 8.25 | 8.25 | 8.20 | 8.20 | 0.1M |
| 2025-07-25 | 8.17 | 8.20 | 8.17 | 8.20 | 0.0M |
| 2025-07-24 | 8.22 | 8.22 | 8.15 | 8.15 | 0.0M |
| 2025-07-23 | 8.04 | 8.04 | 8.04 | 8.04 | 0.0M |
| 2025-07-22 | 8.03 | 8.10 | 8.02 | 8.03 | 0.0M |
| 2025-07-21 | 8.30 | 8.31 | 8.08 | 8.08 | 0.0M |
| 2025-07-18 | 8.19 | 8.19 | 8.19 | 8.19 | 0.0M |
| 2025-07-17 | 8.00 | 8.20 | 8.00 | 8.19 | 0.0M |
| 2025-07-16 | 7.81 | 7.93 | 7.81 | 7.94 | 0.0M |
| 2025-07-15 | 8.21 | 8.21 | 8.19 | 8.19 | 0.0M |
| 2025-07-14 | 8.20 | 8.20 | 8.20 | 8.20 | 0.0M |
| 2025-07-11 | 8.04 | 8.70 | 8.04 | 8.20 | 1.0M |
| 2025-07-10 | 7.76 | 8.10 | 7.70 | 8.08 | 0.0M |
| 2025-07-09 | 7.79 | 7.90 | 7.75 | 7.76 | 0.1M |
| 2025-07-08 | 7.78 | 7.99 | 7.78 | 7.99 | 0.3M |
| 2025-07-07 | 8.00 | 8.07 | 7.82 | 7.83 | 0.0M |
| 2025-07-04 | 8.03 | 8.11 | 7.90 | 8.10 | 0.1M |
| 2025-07-03 | 8.10 | 8.13 | 8.05 | 8.10 | 0.0M |
| 2025-07-02 | 8.12 | 8.15 | 8.12 | 8.12 | 0.0M |
| 2025-06-30 | 8.19 | 8.23 | 8.11 | 8.21 | 0.0M |
| 2025-06-27 | 8.23 | 8.23 | 8.23 | 8.23 | 0.0M |
| 2025-06-26 | 8.23 | 8.23 | 8.23 | 8.23 | 0.0M |
| 2025-06-25 | 8.19 | 8.37 | 8.19 | 8.33 | 0.0M |
| 2025-06-24 | 8.30 | 8.32 | 8.15 | 8.18 | 0.1M |
| 2025-06-23 | 8.98 | 8.98 | 8.16 | 8.30 | 0.1M |
| 2025-06-20 | 8.27 | 9.35 | 8.00 | 8.98 | 1.3M |
| 2025-06-19 | 8.25 | 8.79 | 8.10 | 8.43 | 0.1M |
| 2025-06-18 | 8.90 | 8.90 | 8.90 | 8.90 | 0.0M |
| 2025-06-17 | 8.96 | 9.19 | 8.86 | 8.90 | 0.0M |
| 2025-06-16 | 8.97 | 9.21 | 8.96 | 8.97 | 0.0M |
| 2025-06-13 | 8.97 | 8.97 | 8.97 | 8.97 | 0.0M |
| 2025-06-12 | 9.40 | 9.40 | 8.97 | 8.97 | 0.0M |
| 2025-06-11 | 8.75 | 9.49 | 8.75 | 9.40 | 4.1M |
| 2025-06-10 | 8.81 | 8.82 | 8.69 | 8.75 | 0.0M |
| 2025-06-09 | 7.97 | 7.97 | 7.97 | 7.97 | 0.0M |
| 2025-06-06 | 7.79 | 8.04 | 7.79 | 7.97 | 0.0M |
| 2025-06-05 | 8.78 | 8.78 | 8.00 | 8.02 | 0.0M |
| 2025-06-04 | 8.12 | 8.23 | 8.12 | 8.23 | 0.0M |
| 2025-06-03 | 8.00 | 8.00 | 8.00 | 8.00 | 0.0M |
| 2025-06-02 | 8.10 | 8.10 | 7.78 | 7.81 | 0.0M |
| 2025-05-30 | 8.10 | 8.11 | 8.10 | 8.10 | 0.0M |
| 2025-05-29 | 8.19 | 8.19 | 8.19 | 8.19 | 0.0M |
| 2025-05-28 | 8.18 | 8.19 | 8.06 | 8.19 | 0.2M |
| 2025-05-27 | 8.10 | 8.35 | 8.10 | 8.34 | 0.0M |
| 2025-05-26 | 8.80 | 8.80 | 8.35 | 8.35 | 0.2M |
| 2025-05-23 | 8.05 | 8.68 | 8.05 | 8.69 | 0.0M |
| 2025-05-22 | 8.33 | 8.78 | 8.31 | 8.71 | 0.3M |
| 2025-05-21 | 8.81 | 9.00 | 8.79 | 8.99 | 0.0M |
| 2025-05-20 | 8.84 | 9.01 | 8.84 | 9.01 | 0.0M |
| 2025-05-19 | 8.80 | 9.09 | 8.80 | 8.84 | 0.2M |
| 2025-05-16 | 8.86 | 8.86 | 8.86 | 8.86 | 0.0M |
| 2025-05-15 | 9.05 | 9.10 | 8.75 | 8.86 | 0.2M |
| 2025-05-14 | 8.97 | 9.07 | 8.85 | 9.05 | 0.2M |
| 2025-05-13 | 8.85 | 8.95 | 8.81 | 8.95 | 0.2M |
| 2025-05-12 | 8.61 | 8.94 | 8.57 | 8.94 | 0.2M |
| 2025-05-09 | 8.39 | 8.85 | 8.39 | 8.85 | 0.2M |
| 2025-05-08 | 8.29 | 8.69 | 8.29 | 8.37 | 0.2M |
| 2025-05-07 | 8.70 | 8.70 | 8.52 | 8.70 | 0.0M |
| 2025-05-06 | 8.26 | 8.70 | 8.26 | 8.70 | 0.2M |
| 2025-05-02 | 8.68 | 8.68 | 8.68 | 8.68 | 0.0M |
| 2025-04-30 | 8.68 | 8.68 | 8.68 | 8.68 | 0.0M |
| 2025-04-29 | 8.70 | 8.70 | 8.70 | 8.70 | 0.0M |
| 2025-04-28 | 8.36 | 8.70 | 8.36 | 8.70 | 0.0M |
| 2025-04-25 | 8.15 | 8.44 | 8.15 | 8.36 | 0.2M |
| 2025-04-24 | 8.33 | 8.34 | 7.88 | 8.15 | 0.3M |
| 2025-04-23 | 8.86 | 8.86 | 8.30 | 8.35 | 0.2M |
| 2025-04-22 | 8.60 | 9.04 | 7.67 | 8.86 | 0.4M |
| 2025-04-17 | 9.20 | 9.20 | 9.18 | 9.10 | 0.2M |
| 2025-04-16 | 9.29 | 9.29 | 9.26 | 9.20 | 0.2M |
| 2025-04-15 | 9.30 | 9.30 | 9.30 | 9.30 | 0.0M |
| 2025-04-14 | 9.52 | 9.52 | 9.12 | 9.30 | 0.2M |
| 2025-04-11 | 9.50 | 9.51 | 9.50 | 9.51 | 0.0M |
| 2025-04-10 | 8.48 | 8.67 | 8.40 | 8.67 | 0.2M |
| 2025-04-09 | 8.70 | 8.78 | 8.47 | 8.47 | 0.2M |
| 2025-04-08 | 8.57 | 8.80 | 8.34 | 8.70 | 0.2M |
| 2025-04-07 | 8.81 | 8.93 | 8.52 | 8.59 | 0.2M |
| 2025-04-03 | 8.90 | 9.10 | 8.74 | 9.10 | 0.2M |
| 2025-04-02 | 8.55 | 9.10 | 8.51 | 9.10 | 0.3M |
| 2025-04-01 | 9.10 | 9.10 | 9.10 | 9.10 | 0.0M |
| 2025-03-31 | 8.88 | 9.10 | 8.75 | 9.10 | 0.0M |
| 2025-03-28 | 8.89 | 8.89 | 8.55 | 8.68 | 0.0M |
| 2025-03-27 | 8.89 | 8.90 | 8.89 | 8.89 | 0.0M |
| 2025-03-26 | 9.00 | 9.00 | 8.80 | 8.89 | 0.0M |
| 2025-03-25 | 8.53 | 9.59 | 8.53 | 8.80 | 0.1M |
| 2025-03-24 | 8.53 | 9.12 | 8.53 | 8.90 | 0.2M |
| 2025-03-21 | 9.78 | 9.78 | 8.36 | 8.36 | 0.3M |
| 2025-03-20 | 9.01 | 9.97 | 8.91 | 9.83 | 0.2M |
| 2025-03-19 | 9.30 | 9.50 | 9.00 | 9.01 | 0.2M |
| 2025-03-18 | 9.20 | 10.00 | 9.14 | 9.20 | 0.3M |
| 2025-03-17 | 10.06 | 10.92 | 9.15 | 9.21 | 0.4M |
| 2025-03-14 | 10.14 | 10.14 | 10.10 | 10.10 | 0.0M |
| 2025-03-13 | 10.12 | 10.66 | 10.12 | 10.22 | 0.2M |
| 2025-03-12 | 10.40 | 10.60 | 10.20 | 10.34 | 0.2M |
| 2025-03-11 | 10.18 | 10.86 | 10.16 | 10.40 | 0.2M |
| 2025-03-10 | 10.68 | 10.68 | 10.68 | 10.68 | 0.0M |
| 2025-03-07 | 11.18 | 11.18 | 10.70 | 10.70 | 0.0M |
| 2025-03-06 | 10.50 | 11.18 | 10.50 | 11.18 | 0.2M |
| 2025-03-05 | 10.42 | 10.90 | 10.42 | 10.70 | 0.2M |
| 2025-03-04 | 11.24 | 11.24 | 10.48 | 10.60 | 0.2M |
| 2025-03-03 | 10.42 | 11.86 | 10.42 | 10.84 | 0.2M |
| 2025-02-28 | 10.50 | 11.20 | 10.48 | 11.16 | 0.1M |
| 2025-02-27 | 10.50 | 11.40 | 10.16 | 10.82 | 0.2M |
| 2025-02-26 | 10.00 | 10.46 | 9.99 | 10.00 | 0.2M |
| 2025-02-25 | 10.26 | 10.26 | 10.00 | 10.00 | 0.0M |
| 2025-02-24 | 10.10 | 10.62 | 10.00 | 10.38 | 0.2M |
| 2025-02-21 | 9.80 | 10.60 | 9.80 | 10.10 | 0.2M |
| 2025-02-20 | 10.36 | 10.36 | 9.60 | 9.61 | 0.2M |
| 2025-02-19 | 10.30 | 10.38 | 9.80 | 10.38 | 0.0M |
| 2025-02-18 | 10.00 | 10.18 | 9.95 | 10.18 | 0.2M |
| 2025-02-17 | 10.58 | 10.58 | 9.94 | 9.95 | 0.2M |
| 2025-02-14 | 9.95 | 10.38 | 9.87 | 10.28 | 0.2M |
| 2025-02-13 | 10.58 | 10.58 | 10.00 | 10.00 | 0.0M |
| 2025-02-12 | 10.00 | 10.14 | 9.80 | 10.12 | 0.2M |
| 2025-02-11 | 10.16 | 10.18 | 9.84 | 10.16 | 0.0M |
| 2025-02-10 | 10.00 | 10.52 | 10.00 | 10.16 | 0.2M |
| 2025-02-07 | 9.55 | 11.00 | 9.55 | 10.00 | 0.2M |
| 2025-02-06 | 9.72 | 9.72 | 9.72 | 9.72 | 0.0M |
| 2025-02-05 | 9.78 | 9.99 | 9.51 | 9.72 | 0.2M |
| 2025-02-04 | 9.51 | 10.16 | 9.50 | 10.02 | 0.2M |
| 2025-02-03 | 10.08 | 10.08 | 10.08 | 10.08 | 0.0M |
| 2025-01-28 | 10.10 | 10.10 | 10.10 | 10.08 | 0.0M |
| 2025-01-27 | 9.50 | 9.80 | 9.50 | 9.76 | 0.0M |
| 2025-01-24 | 9.82 | 9.82 | 9.62 | 9.76 | 0.0M |
| 2025-01-23 | 9.55 | 9.84 | 9.55 | 9.84 | 0.2M |
| 2025-01-22 | 9.31 | 9.80 | 9.31 | 9.69 | 0.2M |
| 2025-01-21 | 9.50 | 9.96 | 9.35 | 9.80 | 0.3M |
| 2025-01-20 | 10.18 | 10.64 | 9.50 | 10.20 | 0.4M |
| 2025-01-17 | 10.70 | 10.70 | 10.34 | 10.34 | 0.0M |
| 2025-01-16 | 11.36 | 11.36 | 10.16 | 10.86 | 0.2M |
| 2025-01-15 | 11.00 | 11.34 | 10.16 | 10.16 | 0.2M |
| 2025-01-14 | 10.90 | 11.30 | 10.72 | 11.08 | 0.2M |
| 2025-01-13 | 10.02 | 11.06 | 10.02 | 10.80 | 0.2M |
| 2025-01-10 | 10.24 | 11.08 | 10.22 | 10.48 | 0.3M |
| 2025-01-09 | 10.94 | 10.94 | 10.22 | 10.22 | 0.0M |
| 2025-01-08 | 11.20 | 11.20 | 9.98 | 10.00 | 0.0M |
| 2025-01-07 | 10.80 | 11.22 | 10.36 | 11.20 | 0.3M |
| 2025-01-06 | 10.16 | 10.68 | 9.69 | 10.60 | 0.4M |
| 2025-01-03 | 11.42 | 11.46 | 9.95 | 9.98 | 0.3M |
| 2025-01-02 | 13.48 | 13.48 | 11.24 | 11.46 | 0.2M |