5.16
Last Update: 2025-09-29
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 4.27 | 4.29 | 4.24 | 4.26 | 11,814.9K |
| 09:35 | 4.26 | 4.29 | 4.26 | 4.29 | 6,960.5K |
| 09:40 | 4.29 | 4.29 | 4.26 | 4.26 | 6,326.8K |
| 09:45 | 4.27 | 4.30 | 4.26 | 4.28 | 6,769.5K |
| 09:50 | 4.28 | 4.28 | 4.26 | 4.26 | 3,635.2K |
| 09:55 | 4.26 | 4.27 | 4.25 | 4.25 | 5,110.5K |
| 10:00 | 4.25 | 4.27 | 4.25 | 4.26 | 4,163.4K |
| 10:05 | 4.26 | 4.26 | 4.24 | 4.24 | 4,898.6K |
| 10:10 | 4.24 | 4.25 | 4.23 | 4.24 | 5,193.6K |
| 10:15 | 4.23 | 4.25 | 4.23 | 4.24 | 3,490.1K |
| 10:20 | 4.24 | 4.25 | 4.23 | 4.24 | 3,032.3K |
| 10:25 | 4.24 | 4.24 | 4.22 | 4.23 | 6,639.2K |
| 10:30 | 4.23 | 4.25 | 4.22 | 4.23 | 3,515.2K |
| 10:35 | 4.23 | 4.26 | 4.23 | 4.25 | 3,700.5K |
| 10:40 | 4.26 | 4.26 | 4.23 | 4.24 | 4,591.4K |
| 10:45 | 4.24 | 4.25 | 4.24 | 4.25 | 1,329.4K |
| 10:50 | 4.25 | 4.26 | 4.24 | 4.26 | 2,705.7K |
| 10:55 | 4.26 | 4.28 | 4.25 | 4.28 | 4,569.5K |
| 11:00 | 4.28 | 4.28 | 4.25 | 4.25 | 4,060.7K |
| 11:05 | 4.25 | 4.26 | 4.24 | 4.25 | 2,620.7K |
| 11:10 | 4.25 | 4.26 | 4.24 | 4.25 | 2,518.0K |
| 11:15 | 4.26 | 4.26 | 4.24 | 4.25 | 3,125.3K |
| 11:20 | 4.26 | 4.26 | 4.24 | 4.25 | 1,857.6K |
| 11:25 | 4.25 | 4.26 | 4.24 | 4.26 | 1,949.7K |
| 11:30 | 4.25 | 4.25 | 4.25 | 4.25 | 49.3K |
| 13:00 | 4.25 | 4.27 | 4.25 | 4.26 | 14,095.0K |
| 13:05 | 4.26 | 4.27 | 4.25 | 4.26 | 3,245.5K |
| 13:10 | 4.26 | 4.27 | 4.25 | 4.27 | 6,937.6K |
| 13:15 | 4.26 | 4.29 | 4.26 | 4.28 | 11,328.4K |
| 13:20 | 4.28 | 4.29 | 4.28 | 4.29 | 2,372.2K |
| 13:25 | 4.29 | 4.29 | 4.28 | 4.29 | 4,287.5K |
| 13:30 | 4.28 | 4.29 | 4.27 | 4.29 | 3,039.3K |
| 13:35 | 4.28 | 4.30 | 4.28 | 4.28 | 2,827.8K |
| 13:40 | 4.29 | 4.30 | 4.28 | 4.29 | 1,784.7K |
| 13:45 | 4.30 | 4.31 | 4.29 | 4.31 | 3,791.9K |
| 13:50 | 4.31 | 4.31 | 4.29 | 4.30 | 2,650.9K |
| 13:55 | 4.30 | 4.31 | 4.29 | 4.31 | 2,783.4K |
| 14:00 | 4.31 | 4.33 | 4.30 | 4.32 | 11,036.5K |
| 14:05 | 4.32 | 4.34 | 4.31 | 4.34 | 4,351.8K |
| 14:10 | 4.34 | 4.34 | 4.32 | 4.33 | 3,758.0K |
| 14:15 | 4.33 | 4.34 | 4.32 | 4.33 | 2,948.7K |
| 14:20 | 4.33 | 4.33 | 4.31 | 4.31 | 3,581.6K |
| 14:25 | 4.31 | 4.32 | 4.30 | 4.32 | 5,829.9K |
| 14:30 | 4.31 | 4.32 | 4.31 | 4.31 | 1,655.1K |
| 14:35 | 4.31 | 4.32 | 4.31 | 4.31 | 2,188.9K |
| 14:40 | 4.31 | 4.32 | 4.30 | 4.32 | 1,568.6K |
| 14:45 | 4.32 | 4.32 | 4.30 | 4.30 | 12,302.2K |
| 14:50 | 4.31 | 4.31 | 4.30 | 4.31 | 4,033.2K |
| 14:55 | 4.30 | 4.31 | 4.30 | 4.31 | 1,606.2K |
| 15:40 | 4.31 | 4.31 | 4.31 | 4.31 | 2,166.6K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-29 | 4.83 | 5.18 | 4.79 | 5.16 | 568.5M |
| 2025-09-26 | 4.68 | 4.90 | 4.64 | 4.76 | 518.1M |
| 2025-09-25 | 4.60 | 4.73 | 4.52 | 4.66 | 771.2M |
| 2025-09-24 | 4.27 | 4.34 | 4.22 | 4.31 | 220.8M |
| 2025-09-23 | 4.39 | 4.42 | 4.21 | 4.30 | 281.8M |
| 2025-09-22 | 4.49 | 4.51 | 4.32 | 4.38 | 222.5M |
| 2025-09-19 | 4.37 | 4.46 | 4.34 | 4.45 | 239.8M |
| 2025-09-18 | 4.50 | 4.50 | 4.32 | 4.39 | 388.2M |
| 2025-09-17 | 4.53 | 4.67 | 4.49 | 4.63 | 299.0M |
| 2025-09-16 | 4.74 | 4.77 | 4.45 | 4.59 | 433.6M |
| 2025-09-15 | 4.70 | 4.78 | 4.64 | 4.66 | 353.0M |
| 2025-09-12 | 4.50 | 4.83 | 4.49 | 4.74 | 569.2M |
| 2025-09-11 | 4.35 | 4.49 | 4.34 | 4.44 | 277.9M |
| 2025-09-10 | 4.29 | 4.35 | 4.23 | 4.33 | 238.6M |
| 2025-09-09 | 4.35 | 4.47 | 4.32 | 4.34 | 321.2M |
| 2025-09-08 | 4.46 | 4.47 | 4.32 | 4.34 | 307.0M |
| 2025-09-05 | 4.20 | 4.47 | 4.18 | 4.46 | 364.9M |
| 2025-09-04 | 4.45 | 4.54 | 4.16 | 4.23 | 435.5M |
| 2025-09-03 | 4.59 | 4.64 | 4.41 | 4.45 | 373.8M |
| 2025-09-02 | 4.60 | 4.62 | 4.42 | 4.51 | 399.7M |
| 2025-09-01 | 4.56 | 4.67 | 4.45 | 4.59 | 474.8M |
| 2025-08-29 | 4.40 | 4.55 | 4.35 | 4.51 | 422.8M |
| 2025-08-28 | 4.31 | 4.39 | 4.21 | 4.36 | 309.2M |
| 2025-08-27 | 4.45 | 4.53 | 4.32 | 4.33 | 348.6M |
| 2025-08-26 | 4.40 | 4.48 | 4.32 | 4.45 | 333.4M |
| 2025-08-25 | 4.28 | 4.46 | 4.26 | 4.41 | 507.2M |
| 2025-08-22 | 4.14 | 4.19 | 4.10 | 4.15 | 244.4M |
| 2025-08-21 | 4.18 | 4.24 | 4.14 | 4.16 | 235.4M |
| 2025-08-20 | 4.12 | 4.25 | 4.10 | 4.19 | 342.3M |
| 2025-08-19 | 4.27 | 4.29 | 4.09 | 4.11 | 445.3M |
| 2025-08-18 | 4.21 | 4.30 | 4.08 | 4.25 | 567.3M |
| 2025-08-15 | 4.19 | 4.33 | 4.17 | 4.32 | 390.3M |
| 2025-08-14 | 4.21 | 4.31 | 4.18 | 4.19 | 457.2M |
| 2025-08-13 | 4.08 | 4.27 | 4.06 | 4.26 | 627.3M |
| 2025-08-12 | 4.05 | 4.08 | 3.96 | 4.04 | 324.4M |
| 2025-08-11 | 4.05 | 4.10 | 3.99 | 4.05 | 432.5M |
| 2025-08-08 | 3.99 | 4.08 | 3.95 | 4.03 | 394.0M |
| 2025-08-07 | 4.05 | 4.16 | 3.94 | 4.02 | 889.8M |
| 2025-08-06 | 3.73 | 4.03 | 3.72 | 4.03 | 815.6M |
| 2025-08-05 | 3.54 | 3.73 | 3.53 | 3.66 | 337.7M |
| 2025-08-04 | 3.50 | 3.56 | 3.48 | 3.53 | 164.2M |
| 2025-08-01 | 3.47 | 3.53 | 3.46 | 3.51 | 172.3M |
| 2025-07-31 | 3.56 | 3.57 | 3.46 | 3.48 | 325.7M |
| 2025-07-30 | 3.62 | 3.66 | 3.61 | 3.64 | 236.8M |
| 2025-07-29 | 3.61 | 3.64 | 3.57 | 3.62 | 145.9M |
| 2025-07-28 | 3.66 | 3.67 | 3.54 | 3.63 | 247.2M |
| 2025-07-25 | 3.71 | 3.74 | 3.65 | 3.68 | 249.7M |
| 2025-07-24 | 3.65 | 3.79 | 3.62 | 3.74 | 367.9M |
| 2025-07-23 | 3.70 | 3.79 | 3.63 | 3.65 | 449.5M |
| 2025-07-22 | 3.52 | 3.64 | 3.50 | 3.64 | 386.3M |
| 2025-07-21 | 3.40 | 3.52 | 3.40 | 3.52 | 360.4M |
| 2025-07-18 | 3.35 | 3.41 | 3.34 | 3.38 | 195.9M |
| 2025-07-17 | 3.35 | 3.35 | 3.32 | 3.34 | 115.5M |
| 2025-07-16 | 3.38 | 3.39 | 3.33 | 3.34 | 159.2M |
| 2025-07-15 | 3.42 | 3.44 | 3.36 | 3.38 | 160.6M |
| 2025-07-14 | 3.42 | 3.47 | 3.42 | 3.43 | 189.2M |
| 2025-07-11 | 3.38 | 3.47 | 3.38 | 3.42 | 265.0M |
| 2025-07-10 | 3.33 | 3.39 | 3.32 | 3.38 | 210.1M |
| 2025-07-09 | 3.47 | 3.50 | 3.31 | 3.33 | 371.5M |
| 2025-07-08 | 3.40 | 3.44 | 3.39 | 3.41 | 145.2M |
| 2025-07-07 | 3.38 | 3.42 | 3.37 | 3.40 | 162.3M |
| 2025-07-04 | 3.42 | 3.43 | 3.38 | 3.39 | 198.9M |
| 2025-07-03 | 3.47 | 3.48 | 3.41 | 3.44 | 203.6M |
| 2025-07-02 | 3.38 | 3.48 | 3.36 | 3.44 | 320.3M |
| 2025-07-01 | 3.34 | 3.41 | 3.29 | 3.40 | 270.6M |
| 2025-06-30 | 3.40 | 3.42 | 3.32 | 3.34 | 284.4M |
| 2025-06-27 | 3.26 | 3.37 | 3.25 | 3.33 | 295.9M |
| 2025-06-26 | 3.20 | 3.26 | 3.20 | 3.22 | 145.7M |
| 2025-06-25 | 3.20 | 3.21 | 3.17 | 3.20 | 110.1M |
| 2025-06-24 | 3.17 | 3.21 | 3.16 | 3.19 | 119.4M |
| 2025-06-23 | 3.15 | 3.20 | 3.14 | 3.16 | 118.0M |
| 2025-06-20 | 3.25 | 3.27 | 3.24 | 3.25 | 83.2M |
| 2025-06-19 | 3.29 | 3.30 | 3.24 | 3.25 | 111.2M |
| 2025-06-18 | 3.30 | 3.31 | 3.27 | 3.30 | 87.4M |
| 2025-06-17 | 3.30 | 3.32 | 3.29 | 3.30 | 82.1M |
| 2025-06-16 | 3.29 | 3.32 | 3.27 | 3.29 | 118.3M |
| 2025-06-13 | 3.31 | 3.32 | 3.27 | 3.29 | 136.4M |
| 2025-06-12 | 3.28 | 3.31 | 3.27 | 3.31 | 125.3M |
| 2025-06-11 | 3.24 | 3.31 | 3.24 | 3.29 | 179.9M |
| 2025-06-10 | 3.26 | 3.28 | 3.22 | 3.25 | 170.4M |
| 2025-06-09 | 3.24 | 3.25 | 3.21 | 3.24 | 142.2M |
| 2025-06-06 | 3.20 | 3.26 | 3.20 | 3.25 | 234.3M |
| 2025-06-05 | 3.22 | 3.22 | 3.17 | 3.19 | 126.0M |
| 2025-06-04 | 3.19 | 3.24 | 3.18 | 3.22 | 139.7M |
| 2025-06-03 | 3.18 | 3.20 | 3.17 | 3.18 | 81.9M |
| 2025-05-30 | 3.17 | 3.19 | 3.15 | 3.17 | 82.6M |
| 2025-05-29 | 3.14 | 3.19 | 3.13 | 3.18 | 124.8M |
| 2025-05-28 | 3.15 | 3.16 | 3.14 | 3.14 | 51.5M |
| 2025-05-27 | 3.18 | 3.19 | 3.13 | 3.14 | 117.9M |
| 2025-05-26 | 3.17 | 3.21 | 3.16 | 3.18 | 115.5M |
| 2025-05-23 | 3.18 | 3.20 | 3.15 | 3.15 | 104.7M |
| 2025-05-22 | 3.21 | 3.22 | 3.18 | 3.18 | 99.2M |
| 2025-05-21 | 3.19 | 3.23 | 3.18 | 3.23 | 122.8M |
| 2025-05-20 | 3.19 | 3.20 | 3.18 | 3.18 | 82.7M |
| 2025-05-19 | 3.18 | 3.20 | 3.16 | 3.19 | 76.3M |
| 2025-05-16 | 3.21 | 3.23 | 3.18 | 3.18 | 102.7M |
| 2025-05-15 | 3.26 | 3.27 | 3.20 | 3.21 | 121.6M |
| 2025-05-14 | 3.23 | 3.27 | 3.23 | 3.27 | 133.7M |
| 2025-05-13 | 3.24 | 3.25 | 3.21 | 3.23 | 105.2M |
| 2025-05-12 | 3.19 | 3.24 | 3.18 | 3.23 | 139.9M |
| 2025-05-09 | 3.20 | 3.21 | 3.16 | 3.17 | 100.5M |
| 2025-05-08 | 3.19 | 3.21 | 3.18 | 3.20 | 95.2M |
| 2025-05-07 | 3.24 | 3.25 | 3.19 | 3.20 | 134.4M |
| 2025-05-06 | 3.18 | 3.21 | 3.16 | 3.21 | 139.8M |
| 2025-04-30 | 3.18 | 3.18 | 3.16 | 3.16 | 114.3M |
| 2025-04-29 | 3.17 | 3.19 | 3.15 | 3.18 | 131.1M |
| 2025-04-28 | 3.16 | 3.19 | 3.14 | 3.17 | 123.5M |
| 2025-04-25 | 3.17 | 3.20 | 3.15 | 3.16 | 131.6M |
| 2025-04-24 | 3.18 | 3.20 | 3.14 | 3.16 | 144.1M |
| 2025-04-23 | 3.18 | 3.21 | 3.15 | 3.18 | 191.1M |
| 2025-04-22 | 3.19 | 3.22 | 3.16 | 3.19 | 213.1M |
| 2025-04-21 | 3.07 | 3.20 | 3.06 | 3.19 | 283.8M |
| 2025-04-18 | 3.04 | 3.08 | 3.03 | 3.07 | 143.6M |
| 2025-04-17 | 3.06 | 3.08 | 3.04 | 3.04 | 160.1M |
| 2025-04-16 | 3.07 | 3.08 | 3.01 | 3.05 | 152.7M |
| 2025-04-15 | 3.11 | 3.11 | 3.05 | 3.07 | 169.3M |
| 2025-04-14 | 3.05 | 3.13 | 3.05 | 3.11 | 340.1M |
| 2025-04-11 | 3.00 | 3.04 | 2.99 | 3.01 | 217.3M |
| 2025-04-10 | 3.05 | 3.07 | 3.00 | 3.03 | 339.1M |
| 2025-04-09 | 2.90 | 2.97 | 2.81 | 2.96 | 358.8M |
| 2025-04-08 | 3.00 | 3.02 | 2.90 | 2.95 | 397.4M |
| 2025-04-07 | 3.08 | 3.12 | 3.02 | 3.02 | 343.3M |
| 2025-04-03 | 3.38 | 3.40 | 3.34 | 3.35 | 189.3M |
| 2025-04-02 | 3.43 | 3.46 | 3.41 | 3.42 | 116.8M |
| 2025-04-01 | 3.45 | 3.48 | 3.43 | 3.44 | 165.4M |
| 2025-03-31 | 3.47 | 3.47 | 3.38 | 3.43 | 236.1M |
| 2025-03-28 | 3.51 | 3.53 | 3.46 | 3.50 | 216.8M |
| 2025-03-27 | 3.54 | 3.57 | 3.49 | 3.52 | 310.7M |
| 2025-03-26 | 3.70 | 3.78 | 3.59 | 3.60 | 534.8M |
| 2025-03-25 | 3.65 | 3.75 | 3.59 | 3.63 | 445.8M |
| 2025-03-24 | 3.47 | 3.68 | 3.46 | 3.62 | 552.4M |
| 2025-03-21 | 3.51 | 3.55 | 3.45 | 3.46 | 195.0M |
| 2025-03-20 | 3.57 | 3.58 | 3.52 | 3.52 | 184.9M |
| 2025-03-19 | 3.50 | 3.51 | 3.45 | 3.51 | 164.9M |
| 2025-03-18 | 3.51 | 3.57 | 3.48 | 3.50 | 251.3M |
| 2025-03-17 | 3.50 | 3.53 | 3.47 | 3.48 | 178.5M |
| 2025-03-14 | 3.50 | 3.53 | 3.47 | 3.52 | 328.4M |
| 2025-03-13 | 3.45 | 3.49 | 3.41 | 3.45 | 212.4M |
| 2025-03-12 | 3.41 | 3.47 | 3.39 | 3.45 | 312.3M |
| 2025-03-11 | 3.33 | 3.38 | 3.31 | 3.38 | 172.9M |
| 2025-03-10 | 3.37 | 3.38 | 3.32 | 3.37 | 188.8M |
| 2025-03-07 | 3.32 | 3.38 | 3.31 | 3.35 | 232.4M |
| 2025-03-06 | 3.30 | 3.35 | 3.29 | 3.31 | 225.8M |
| 2025-03-05 | 3.23 | 3.27 | 3.21 | 3.27 | 144.2M |
| 2025-03-04 | 3.23 | 3.24 | 3.21 | 3.24 | 78.7M |
| 2025-03-03 | 3.22 | 3.26 | 3.21 | 3.24 | 122.7M |
| 2025-02-28 | 3.24 | 3.25 | 3.20 | 3.21 | 120.5M |
| 2025-02-27 | 3.27 | 3.29 | 3.23 | 3.25 | 126.3M |
| 2025-02-26 | 3.22 | 3.30 | 3.21 | 3.26 | 244.2M |
| 2025-02-25 | 3.24 | 3.25 | 3.20 | 3.20 | 131.1M |
| 2025-02-24 | 3.24 | 3.26 | 3.22 | 3.25 | 130.9M |
| 2025-02-21 | 3.25 | 3.28 | 3.24 | 3.25 | 155.5M |
| 2025-02-20 | 3.24 | 3.26 | 3.23 | 3.25 | 124.1M |
| 2025-02-19 | 3.27 | 3.28 | 3.23 | 3.24 | 146.3M |
| 2025-02-18 | 3.30 | 3.31 | 3.25 | 3.26 | 136.4M |
| 2025-02-17 | 3.34 | 3.34 | 3.29 | 3.31 | 151.7M |
| 2025-02-14 | 3.35 | 3.37 | 3.33 | 3.36 | 119.3M |
| 2025-02-13 | 3.36 | 3.38 | 3.33 | 3.33 | 125.1M |
| 2025-02-12 | 3.39 | 3.39 | 3.32 | 3.35 | 199.1M |
| 2025-02-11 | 3.41 | 3.45 | 3.38 | 3.40 | 187.8M |
| 2025-02-10 | 3.39 | 3.44 | 3.37 | 3.40 | 153.8M |
| 2025-02-07 | 3.33 | 3.39 | 3.32 | 3.38 | 216.7M |
| 2025-02-06 | 3.29 | 3.33 | 3.28 | 3.33 | 154.0M |
| 2025-02-05 | 3.29 | 3.30 | 3.25 | 3.27 | 119.0M |
| 2025-01-27 | 3.26 | 3.31 | 3.26 | 3.27 | 110.4M |
| 2025-01-24 | 3.24 | 3.28 | 3.23 | 3.27 | 104.2M |
| 2025-01-23 | 3.26 | 3.31 | 3.23 | 3.23 | 131.8M |
| 2025-01-22 | 3.28 | 3.28 | 3.23 | 3.24 | 84.5M |
| 2025-01-21 | 3.30 | 3.31 | 3.26 | 3.28 | 87.5M |
| 2025-01-20 | 3.33 | 3.34 | 3.29 | 3.29 | 116.7M |
| 2025-01-17 | 3.33 | 3.34 | 3.30 | 3.33 | 103.6M |
| 2025-01-16 | 3.30 | 3.35 | 3.29 | 3.34 | 202.3M |
| 2025-01-15 | 3.30 | 3.32 | 3.26 | 3.27 | 123.6M |
| 2025-01-14 | 3.26 | 3.32 | 3.25 | 3.31 | 177.2M |
| 2025-01-13 | 3.21 | 3.29 | 3.17 | 3.28 | 169.9M |
| 2025-01-10 | 3.23 | 3.28 | 3.22 | 3.22 | 162.6M |
| 2025-01-09 | 3.22 | 3.24 | 3.19 | 3.22 | 100.7M |
| 2025-01-08 | 3.27 | 3.27 | 3.17 | 3.22 | 156.6M |
| 2025-01-07 | 3.23 | 3.29 | 3.20 | 3.28 | 152.3M |
| 2025-01-06 | 3.22 | 3.28 | 3.17 | 3.23 | 170.0M |
| 2025-01-03 | 3.19 | 3.30 | 3.18 | 3.21 | 248.8M |
| 2025-01-02 | 3.23 | 3.26 | 3.16 | 3.18 | 163.8M |