5.30
Last Update: 2025-10-02
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 5.50 | 5.58 | 5.50 | 5.58 | 0.3K |
| 09:20 | 5.52 | 5.52 | 5.51 | 5.52 | 5.3K |
| 09:25 | 5.52 | 5.52 | 5.52 | 5.52 | 0.5K |
| 09:30 | 5.50 | 5.51 | 5.50 | 5.51 | 8.7K |
| 09:35 | 5.50 | 5.50 | 5.50 | 5.50 | 7.3K |
| 09:40 | 5.49 | 5.49 | 5.49 | 5.49 | 33.1K |
| 09:45 | 5.49 | 5.50 | 5.49 | 5.50 | 3.7K |
| 09:50 | 5.51 | 5.51 | 5.51 | 5.51 | 26.0K |
| 10:00 | 5.52 | 5.52 | 5.52 | 5.52 | 0.8K |
| 10:10 | 5.52 | 5.52 | 5.52 | 5.52 | 0.7K |
| 10:15 | 5.52 | 5.52 | 5.52 | 5.52 | 6.6K |
| 10:20 | 5.52 | 5.52 | 5.52 | 5.52 | 3.4K |
| 10:25 | 5.51 | 5.52 | 5.51 | 5.52 | 20.9K |
| 10:30 | 5.51 | 5.52 | 5.51 | 5.52 | 6.5K |
| 10:35 | 5.52 | 5.52 | 5.52 | 5.52 | 6.6K |
| 10:40 | 5.52 | 5.52 | 5.51 | 5.51 | 47.3K |
| 10:45 | 5.50 | 5.50 | 5.49 | 5.49 | 105.8K |
| 10:50 | 5.50 | 5.50 | 5.50 | 5.50 | 10.6K |
| 10:55 | 5.50 | 5.51 | 5.50 | 5.50 | 49.3K |
| 11:00 | 5.50 | 5.50 | 5.50 | 5.50 | 47.1K |
| 11:05 | 5.51 | 5.51 | 5.50 | 5.50 | 37.4K |
| 11:10 | 5.50 | 5.50 | 5.50 | 5.50 | 8.4K |
| 11:15 | 5.50 | 5.50 | 5.50 | 5.50 | 0.6K |
| 11:20 | 5.51 | 5.51 | 5.51 | 5.51 | 2.1K |
| 11:25 | 5.51 | 5.51 | 5.51 | 5.51 | 5.5K |
| 11:30 | 5.51 | 5.51 | 5.51 | 5.51 | 8.2K |
| 11:35 | 5.51 | 5.51 | 5.51 | 5.51 | 7.8K |
| 11:40 | 5.51 | 5.51 | 5.51 | 5.51 | 7.5K |
| 11:45 | 5.51 | 5.51 | 5.50 | 5.50 | 110.8K |
| 11:50 | 5.51 | 5.51 | 5.50 | 5.50 | 212.8K |
| 11:55 | 5.50 | 5.50 | 5.50 | 5.50 | 82.5K |
| 12:00 | 5.50 | 5.50 | 5.50 | 5.50 | 6.6K |
| 12:05 | 5.50 | 5.50 | 5.49 | 5.49 | 35.3K |
| 12:10 | 5.50 | 5.50 | 5.50 | 5.50 | 61.4K |
| 12:15 | 5.50 | 5.50 | 5.50 | 5.50 | 39.8K |
| 12:20 | 5.49 | 5.51 | 5.49 | 5.51 | 48.3K |
| 12:25 | 5.50 | 5.50 | 5.49 | 5.49 | 91.4K |
| 14:30 | 5.50 | 5.50 | 5.48 | 5.48 | 106.6K |
| 14:35 | 5.49 | 5.49 | 5.49 | 5.49 | 10.1K |
| 14:40 | 5.49 | 5.49 | 5.48 | 5.49 | 85.0K |
| 14:45 | 5.47 | 5.47 | 5.47 | 5.47 | 32.8K |
| 14:50 | 5.48 | 5.48 | 5.48 | 5.48 | 6.9K |
| 14:55 | 5.48 | 5.48 | 5.47 | 5.47 | 33.9K |
| 15:00 | 5.47 | 5.48 | 5.47 | 5.47 | 37.3K |
| 15:05 | 5.48 | 5.49 | 5.47 | 5.47 | 145.1K |
| 15:10 | 5.47 | 5.47 | 5.47 | 5.47 | 33.5K |
| 15:15 | 5.47 | 5.48 | 5.47 | 5.47 | 54.3K |
| 15:20 | 5.47 | 5.49 | 5.47 | 5.48 | 105.4K |
| 15:25 | 5.48 | 5.49 | 5.47 | 5.47 | 71.4K |
| 15:30 | 5.47 | 5.48 | 5.47 | 5.47 | 19.5K |
| 15:35 | 5.47 | 5.48 | 5.46 | 5.46 | 91.1K |
| 15:40 | 5.46 | 5.48 | 5.46 | 5.47 | 245.1K |
| 15:45 | 5.46 | 5.47 | 5.46 | 5.47 | 16.5K |
| 15:50 | 5.46 | 5.47 | 5.46 | 5.47 | 76.5K |
| 15:55 | 5.47 | 5.47 | 5.46 | 5.47 | 65.1K |
| 16:00 | 5.47 | 5.47 | 5.46 | 5.47 | 41.3K |
| 16:05 | 5.46 | 5.47 | 5.46 | 5.46 | 41.0K |
| 16:10 | 5.46 | 5.47 | 5.45 | 5.45 | 157.4K |
| 16:15 | 5.45 | 5.46 | 5.45 | 5.46 | 94.2K |
| 16:20 | 5.45 | 5.46 | 5.44 | 5.44 | 97.4K |
| 16:25 | 5.44 | 5.45 | 5.43 | 5.44 | 124.3K |
| 16:30 | 5.43 | 5.44 | 5.43 | 5.43 | 126.3K |
| 16:35 | 5.43 | 5.46 | 5.43 | 5.46 | 526.9K |
| 16:40 | 5.46 | 5.48 | 5.45 | 5.47 | 149.8K |
| 16:55 | 5.44 | 5.44 | 5.44 | 5.44 | 187.2K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-10-02 | 5.32 | 5.51 | 5.29 | 5.30 | 9.1M |
| 2025-10-01 | 5.36 | 5.36 | 5.30 | 5.32 | 6.4M |
| 2025-09-30 | 5.36 | 5.41 | 5.28 | 5.36 | 10.1M |
| 2025-09-29 | 5.40 | 5.40 | 5.36 | 5.40 | 2.8M |
| 2025-09-26 | 5.38 | 5.45 | 5.34 | 5.40 | 3.8M |
| 2025-09-25 | 5.36 | 5.45 | 5.36 | 5.40 | 3.8M |
| 2025-09-24 | 5.41 | 5.46 | 5.35 | 5.40 | 4.7M |
| 2025-09-23 | 5.45 | 5.46 | 5.39 | 5.42 | 4.0M |
| 2025-09-22 | 5.50 | 5.58 | 5.43 | 5.44 | 3.9M |
| 2025-09-19 | 5.62 | 5.63 | 5.50 | 5.54 | 50.2M |
| 2025-09-18 | 5.45 | 5.61 | 5.43 | 5.54 | 11.5M |
| 2025-09-17 | 5.50 | 5.58 | 5.41 | 5.48 | 8.2M |
| 2025-09-12 | 5.40 | 5.54 | 5.36 | 5.50 | 10.1M |
| 2025-09-11 | 5.37 | 5.44 | 5.37 | 5.40 | 3.6M |
| 2025-09-10 | 5.40 | 5.43 | 5.34 | 5.35 | 3.5M |
| 2025-09-09 | 5.45 | 5.48 | 5.32 | 5.40 | 6.8M |
| 2025-09-08 | 5.48 | 5.50 | 5.44 | 5.47 | 4.3M |
| 2025-09-04 | 5.55 | 5.57 | 5.45 | 5.50 | 7.3M |
| 2025-09-03 | 5.65 | 5.68 | 5.54 | 5.55 | 3.7M |
| 2025-09-02 | 5.65 | 5.65 | 5.58 | 5.65 | 4.2M |
| 2025-08-29 | 5.54 | 5.67 | 5.54 | 5.59 | 6.4M |
| 2025-08-28 | 5.60 | 5.63 | 5.55 | 5.58 | 4.9M |
| 2025-08-27 | 5.62 | 5.65 | 5.58 | 5.60 | 4.9M |
| 2025-08-26 | 5.64 | 5.65 | 5.60 | 5.63 | 3.1M |
| 2025-08-25 | 5.70 | 5.72 | 5.58 | 5.60 | 8.7M |
| 2025-08-22 | 5.67 | 5.73 | 5.62 | 5.69 | 2.7M |
| 2025-08-21 | 5.68 | 5.72 | 5.65 | 5.70 | 4.7M |
| 2025-08-20 | 5.70 | 5.70 | 5.60 | 5.64 | 3.4M |
| 2025-08-19 | 5.60 | 5.72 | 5.60 | 5.70 | 3.0M |
| 2025-08-18 | 5.68 | 5.75 | 5.64 | 5.66 | 2.4M |
| 2025-08-15 | 5.67 | 5.75 | 5.67 | 5.72 | 4.1M |
| 2025-08-14 | 5.74 | 5.83 | 5.66 | 5.66 | 4.0M |
| 2025-08-13 | 5.65 | 5.82 | 5.65 | 5.78 | 5.6M |
| 2025-08-12 | 5.63 | 5.73 | 5.62 | 5.67 | 5.3M |
| 2025-08-11 | 5.67 | 5.67 | 5.50 | 5.63 | 3.9M |
| 2025-08-08 | 5.70 | 5.70 | 5.61 | 5.65 | 3.9M |
| 2025-08-07 | 5.65 | 5.70 | 5.62 | 5.70 | 4.1M |
| 2025-08-06 | 5.64 | 5.72 | 5.59 | 5.65 | 5.1M |
| 2025-08-05 | 5.64 | 5.75 | 5.59 | 5.65 | 7.1M |
| 2025-08-04 | 5.63 | 5.70 | 5.52 | 5.63 | 4.0M |
| 2025-08-01 | 5.61 | 5.65 | 5.53 | 5.59 | 3.7M |
| 2025-07-31 | 5.66 | 5.69 | 5.59 | 5.60 | 6.4M |
| 2025-07-30 | 5.68 | 5.76 | 5.66 | 5.67 | 6.4M |
| 2025-07-29 | 5.65 | 5.71 | 5.61 | 5.69 | 8.6M |
| 2025-07-28 | 5.70 | 5.70 | 5.61 | 5.62 | 2.3M |
| 2025-07-25 | 5.70 | 5.78 | 5.65 | 5.70 | 11.6M |
| 2025-07-24 | 5.69 | 5.74 | 5.67 | 5.71 | 8.7M |
| 2025-07-23 | 5.70 | 5.70 | 5.66 | 5.69 | 3.7M |
| 2025-07-22 | 5.68 | 5.74 | 5.66 | 5.68 | 6.4M |
| 2025-07-21 | 5.70 | 5.70 | 5.63 | 5.68 | 5.0M |
| 2025-07-18 | 5.73 | 5.80 | 5.70 | 5.73 | 2.2M |
| 2025-07-17 | 5.77 | 5.77 | 5.68 | 5.73 | 8.7M |
| 2025-07-16 | 5.66 | 5.79 | 5.66 | 5.69 | 5.2M |
| 2025-07-15 | 5.75 | 5.81 | 5.72 | 5.72 | 8.0M |
| 2025-07-14 | 5.85 | 5.87 | 5.71 | 5.73 | 2.0M |
| 2025-07-11 | 5.76 | 5.80 | 5.66 | 5.80 | 7.5M |
| 2025-07-10 | 5.76 | 5.82 | 5.72 | 5.76 | 6.2M |
| 2025-07-09 | 5.73 | 5.86 | 5.35 | 5.76 | 5.2M |
| 2025-07-08 | 5.58 | 5.75 | 5.57 | 5.72 | 5.7M |
| 2025-07-07 | 5.58 | 5.65 | 5.46 | 5.58 | 1.5M |
| 2025-07-04 | 5.66 | 5.66 | 5.45 | 5.58 | 11.0M |
| 2025-07-03 | 5.43 | 5.80 | 5.43 | 5.80 | 11.0M |
| 2025-07-02 | 5.38 | 5.43 | 5.33 | 5.43 | 4.3M |
| 2025-07-01 | 5.40 | 5.42 | 5.36 | 5.40 | 2.7M |
| 2025-06-30 | 5.32 | 5.46 | 5.28 | 5.40 | 4.5M |
| 2025-06-26 | 5.37 | 5.38 | 5.26 | 5.31 | 3.9M |
| 2025-06-25 | 5.26 | 5.39 | 5.26 | 5.30 | 5.8M |
| 2025-06-24 | 5.28 | 5.43 | 5.28 | 5.32 | 6.0M |
| 2025-06-23 | 5.38 | 5.38 | 5.29 | 5.30 | 3.6M |
| 2025-06-20 | 5.42 | 5.48 | 5.37 | 5.39 | 4.1M |
| 2025-06-19 | 5.50 | 5.60 | 5.41 | 5.43 | 6.4M |
| 2025-06-18 | 5.29 | 5.50 | 5.27 | 5.50 | 8.0M |
| 2025-06-17 | 5.09 | 5.40 | 5.09 | 5.30 | 9.7M |
| 2025-06-16 | 4.67 | 5.12 | 4.67 | 5.03 | 13.7M |
| 2025-06-13 | 4.70 | 4.75 | 4.63 | 4.67 | 2.5M |
| 2025-06-12 | 4.63 | 4.69 | 4.63 | 4.68 | 2.5M |
| 2025-06-11 | 4.62 | 4.67 | 4.61 | 4.63 | 2.3M |
| 2025-06-10 | 4.60 | 4.65 | 4.58 | 4.63 | 4.6M |
| 2025-06-09 | 4.65 | 4.69 | 4.58 | 4.60 | 2.4M |
| 2025-06-06 | 4.63 | 4.67 | 4.61 | 4.65 | 1.7M |
| 2025-06-05 | 4.53 | 4.63 | 4.53 | 4.63 | 2.4M |
| 2025-06-04 | 4.59 | 4.59 | 4.53 | 4.58 | 0.7M |
| 2025-06-03 | 4.54 | 4.60 | 4.54 | 4.59 | 1.0M |
| 2025-05-30 | 4.51 | 4.55 | 4.50 | 4.54 | 1.9M |
| 2025-05-29 | 4.58 | 4.58 | 4.51 | 4.54 | 0.8M |
| 2025-05-28 | 4.45 | 4.63 | 4.45 | 4.58 | 3.1M |
| 2025-05-27 | 4.55 | 4.55 | 4.42 | 4.45 | 1.2M |
| 2025-05-26 | 4.61 | 4.61 | 4.50 | 4.55 | 1.4M |
| 2025-05-23 | 4.59 | 4.62 | 4.57 | 4.61 | 2.0M |
| 2025-05-22 | 4.62 | 4.63 | 4.57 | 4.61 | 3.8M |
| 2025-05-21 | 4.65 | 4.65 | 4.60 | 4.63 | 2.8M |
| 2025-05-20 | 4.63 | 4.66 | 4.63 | 4.65 | 2.3M |
| 2025-05-19 | 4.60 | 4.69 | 4.60 | 4.63 | 4.4M |
| 2025-05-16 | 4.59 | 4.59 | 4.58 | 4.59 | 1.6M |
| 2025-05-15 | 4.63 | 4.63 | 4.58 | 4.59 | 3.0M |
| 2025-05-14 | 4.59 | 4.62 | 4.56 | 4.60 | 4.0M |
| 2025-05-13 | 4.50 | 4.57 | 4.50 | 4.56 | 4.7M |
| 2025-05-09 | 4.41 | 4.44 | 4.35 | 4.43 | 2.8M |
| 2025-05-08 | 4.39 | 4.41 | 4.34 | 4.41 | 2.3M |
| 2025-05-07 | 4.30 | 4.40 | 4.30 | 4.40 | 2.9M |
| 2025-05-06 | 4.34 | 4.35 | 4.32 | 4.33 | 1.2M |
| 2025-05-05 | 4.31 | 4.36 | 4.30 | 4.33 | 1.2M |
| 2025-05-02 | 4.27 | 4.31 | 4.25 | 4.31 | 2.8M |
| 2025-04-30 | 4.26 | 4.26 | 4.22 | 4.25 | 2.2M |
| 2025-04-29 | 4.27 | 4.28 | 4.18 | 4.20 | 1.0M |
| 2025-04-28 | 4.40 | 4.40 | 4.27 | 4.27 | 0.6M |
| 2025-04-25 | 4.35 | 4.39 | 4.33 | 4.35 | 3.9M |
| 2025-04-24 | 4.34 | 4.37 | 4.33 | 4.35 | 2.0M |
| 2025-04-23 | 4.33 | 4.38 | 4.31 | 4.34 | 1.6M |
| 2025-04-22 | 4.25 | 4.30 | 4.24 | 4.28 | 1.0M |
| 2025-04-21 | 4.32 | 4.32 | 4.24 | 4.27 | 0.7M |
| 2025-04-18 | 4.31 | 4.36 | 4.29 | 4.32 | 1.0M |
| 2025-04-17 | 4.37 | 4.41 | 4.32 | 4.34 | 1.1M |
| 2025-04-16 | 4.40 | 4.40 | 4.28 | 4.39 | 1.9M |
| 2025-04-15 | 4.32 | 4.43 | 4.31 | 4.40 | 11.1M |
| 2025-04-14 | 4.31 | 4.33 | 4.25 | 4.30 | 1.8M |
| 2025-04-11 | 4.29 | 4.33 | 4.25 | 4.29 | 0.9M |
| 2025-04-10 | 4.32 | 4.38 | 4.24 | 4.29 | 1.8M |
| 2025-04-09 | 4.35 | 4.38 | 4.05 | 4.21 | 3.0M |
| 2025-04-08 | 4.44 | 4.45 | 4.35 | 4.41 | 2.9M |
| 2025-04-07 | 4.63 | 4.63 | 4.33 | 4.43 | 5.7M |
| 2025-04-04 | 4.70 | 4.79 | 4.70 | 4.75 | 1.8M |
| 2025-04-03 | 4.83 | 4.84 | 4.69 | 4.71 | 0.7M |
| 2025-04-02 | 4.80 | 4.89 | 4.80 | 4.83 | 1.9M |
| 2025-03-28 | 4.84 | 4.88 | 4.75 | 4.80 | 4.2M |
| 2025-03-27 | 4.69 | 4.88 | 4.66 | 4.84 | 1.5M |
| 2025-03-26 | 4.76 | 4.80 | 4.69 | 4.71 | 2.4M |
| 2025-03-25 | 4.75 | 4.81 | 4.70 | 4.76 | 4.1M |
| 2025-03-24 | 4.75 | 4.75 | 4.70 | 4.75 | 1.0M |
| 2025-03-21 | 4.61 | 4.74 | 4.61 | 4.73 | 3.3M |
| 2025-03-20 | 4.64 | 4.64 | 4.59 | 4.63 | 3.1M |
| 2025-03-19 | 4.61 | 4.64 | 4.59 | 4.64 | 2.5M |
| 2025-03-17 | 4.65 | 4.65 | 4.59 | 4.61 | 1.3M |
| 2025-03-14 | 4.57 | 4.65 | 4.57 | 4.61 | 3.3M |
| 2025-03-13 | 4.57 | 4.63 | 4.56 | 4.61 | 5.8M |
| 2025-03-12 | 4.54 | 4.62 | 4.47 | 4.60 | 2.5M |
| 2025-03-11 | 4.53 | 4.58 | 4.48 | 4.56 | 1.2M |
| 2025-03-10 | 4.52 | 4.64 | 4.47 | 4.59 | 2.4M |
| 2025-03-07 | 4.56 | 4.63 | 4.53 | 4.53 | 1.2M |
| 2025-03-06 | 4.64 | 4.65 | 4.59 | 4.59 | 1.6M |
| 2025-03-05 | 4.60 | 4.71 | 4.59 | 4.64 | 0.9M |
| 2025-03-04 | 4.60 | 4.63 | 4.53 | 4.60 | 1.5M |
| 2025-03-03 | 4.58 | 4.63 | 4.55 | 4.60 | 1.7M |
| 2025-02-28 | 4.66 | 4.69 | 4.61 | 4.61 | 0.5M |
| 2025-02-27 | 4.73 | 4.80 | 4.67 | 4.69 | 3.0M |
| 2025-02-26 | 4.60 | 4.80 | 4.60 | 4.73 | 3.2M |
| 2025-02-25 | 4.50 | 4.64 | 4.50 | 4.60 | 2.5M |
| 2025-02-24 | 4.59 | 4.66 | 4.58 | 4.59 | 1.5M |
| 2025-02-21 | 4.57 | 4.62 | 4.57 | 4.60 | 1.9M |
| 2025-02-20 | 4.59 | 4.60 | 4.57 | 4.60 | 2.7M |
| 2025-02-19 | 4.58 | 4.62 | 4.55 | 4.59 | 2.4M |
| 2025-02-18 | 4.59 | 4.62 | 4.55 | 4.58 | 2.5M |
| 2025-02-17 | 4.58 | 4.61 | 4.55 | 4.58 | 1.0M |
| 2025-02-14 | 4.52 | 4.60 | 4.49 | 4.58 | 1.6M |
| 2025-02-13 | 4.51 | 4.56 | 4.48 | 4.52 | 1.2M |
| 2025-02-12 | 4.44 | 4.53 | 4.44 | 4.51 | 1.2M |
| 2025-02-10 | 4.53 | 4.53 | 4.40 | 4.44 | 0.6M |
| 2025-02-07 | 4.63 | 4.63 | 4.54 | 4.54 | 2.3M |
| 2025-02-06 | 4.54 | 4.63 | 4.54 | 4.57 | 2.5M |
| 2025-02-05 | 4.55 | 4.55 | 4.53 | 4.54 | 4.6M |
| 2025-02-04 | 4.55 | 4.61 | 4.55 | 4.55 | 0.9M |
| 2025-02-03 | 4.58 | 4.58 | 4.50 | 4.55 | 0.2M |
| 2025-01-31 | 4.63 | 4.66 | 4.58 | 4.58 | 0.5M |
| 2025-01-28 | 4.60 | 4.72 | 4.56 | 4.63 | 0.7M |
| 2025-01-27 | 4.55 | 4.68 | 4.55 | 4.60 | 0.6M |
| 2025-01-24 | 4.54 | 4.62 | 4.50 | 4.55 | 1.4M |
| 2025-01-23 | 4.40 | 4.53 | 4.37 | 4.47 | 3.4M |
| 2025-01-22 | 4.41 | 4.43 | 4.38 | 4.39 | 1.2M |
| 2025-01-21 | 4.38 | 4.40 | 4.35 | 4.38 | 1.0M |
| 2025-01-20 | 4.39 | 4.40 | 4.33 | 4.38 | 0.6M |
| 2025-01-17 | 4.35 | 4.39 | 4.33 | 4.36 | 0.3M |
| 2025-01-16 | 4.33 | 4.40 | 4.31 | 4.37 | 0.7M |
| 2025-01-15 | 4.35 | 4.40 | 4.31 | 4.33 | 1.5M |
| 2025-01-14 | 4.35 | 4.43 | 4.33 | 4.38 | 0.8M |
| 2025-01-13 | 4.45 | 4.45 | 4.34 | 4.35 | 0.7M |
| 2025-01-10 | 4.40 | 4.47 | 4.36 | 4.45 | 2.8M |
| 2025-01-09 | 4.33 | 4.42 | 4.30 | 4.35 | 1.8M |
| 2025-01-08 | 4.50 | 4.50 | 4.31 | 4.37 | 2.2M |
| 2025-01-07 | 4.46 | 4.52 | 4.45 | 4.48 | 0.7M |
| 2025-01-06 | 4.50 | 4.52 | 4.43 | 4.44 | 1.4M |
| 2025-01-03 | 4.58 | 4.61 | 4.49 | 4.50 | 2.9M |
| 2025-01-02 | 4.63 | 4.67 | 4.55 | 4.57 | 3.4M |