5.01
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 10:40 | 5.27 | 5.27 | 5.27 | 5.27 | 1.5K |
| 11:15 | 5.23 | 5.23 | 5.22 | 5.22 | 7.8K |
| 13:00 | 5.21 | 5.21 | 5.21 | 5.21 | 0.6K |
| 13:10 | 5.23 | 5.23 | 5.23 | 5.23 | 5.1K |
| 13:15 | 5.21 | 5.21 | 5.20 | 5.20 | 5.7K |
| 14:05 | 5.19 | 5.19 | 5.19 | 5.19 | 6.0K |
| 14:20 | 5.18 | 5.18 | 5.16 | 5.16 | 4.2K |
| 14:35 | 5.17 | 5.17 | 5.17 | 5.17 | 0.0K |
| 14:45 | 5.16 | 5.16 | 5.16 | 5.16 | 2.7K |
| 14:50 | 5.15 | 5.15 | 5.15 | 5.15 | 1.5K |
| 15:15 | 5.16 | 5.16 | 5.16 | 5.16 | 0.0K |
| 15:55 | 5.16 | 5.16 | 5.16 | 5.16 | 0.0K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 5.16 | 5.16 | 5.01 | 5.01 | 0.0M |
| 2025-09-25 | 5.27 | 5.27 | 5.15 | 5.16 | 0.0M |
| 2025-09-24 | 5.35 | 5.37 | 5.34 | 5.36 | 0.0M |
| 2025-09-23 | 5.35 | 5.35 | 5.35 | 5.35 | 0.0M |
| 2025-09-22 | 5.38 | 5.38 | 5.35 | 5.35 | 0.0M |
| 2025-09-19 | 5.51 | 5.51 | 5.38 | 5.38 | 0.0M |
| 2025-09-18 | 5.40 | 5.50 | 5.35 | 5.50 | 0.0M |
| 2025-09-17 | 5.41 | 5.45 | 5.41 | 5.43 | 0.0M |
| 2025-09-16 | 5.38 | 5.52 | 5.30 | 5.50 | 0.0M |
| 2025-09-15 | 5.49 | 5.49 | 5.23 | 5.28 | 0.0M |
| 2025-09-12 | 5.35 | 5.55 | 5.35 | 5.41 | 0.0M |
| 2025-09-11 | 5.49 | 5.49 | 5.35 | 5.41 | 0.0M |
| 2025-09-10 | 5.40 | 5.51 | 5.40 | 5.50 | 0.0M |
| 2025-09-09 | 5.41 | 5.41 | 5.41 | 5.41 | 0.0M |
| 2025-09-08 | 5.40 | 5.40 | 5.39 | 5.39 | 0.0M |
| 2025-09-05 | 5.50 | 5.50 | 5.32 | 5.39 | 0.0M |
| 2025-09-04 | 5.51 | 5.52 | 5.50 | 5.50 | 0.1M |
| 2025-09-03 | 5.74 | 5.79 | 5.52 | 5.52 | 0.0M |
| 2025-09-02 | 5.41 | 5.82 | 5.40 | 5.65 | 0.0M |
| 2025-09-01 | 5.68 | 5.71 | 5.45 | 5.49 | 0.1M |
| 2025-08-29 | 5.79 | 5.82 | 5.71 | 5.72 | 0.0M |
| 2025-08-28 | 5.89 | 5.89 | 5.70 | 5.80 | 0.0M |
| 2025-08-27 | 5.91 | 5.91 | 5.90 | 5.90 | 0.0M |
| 2025-08-26 | 5.91 | 5.99 | 5.90 | 5.92 | 0.0M |
| 2025-08-25 | 6.12 | 6.22 | 6.01 | 6.01 | 0.1M |
| 2025-08-22 | 6.40 | 6.40 | 6.04 | 6.19 | 0.0M |
| 2025-08-21 | 6.30 | 6.40 | 6.20 | 6.40 | 0.0M |
| 2025-08-20 | 6.05 | 6.40 | 6.05 | 6.36 | 0.1M |
| 2025-08-19 | 5.90 | 6.00 | 5.82 | 6.00 | 0.1M |
| 2025-08-18 | 5.90 | 5.90 | 5.82 | 5.82 | 0.1M |
| 2025-08-15 | 5.96 | 5.96 | 5.86 | 5.85 | 0.0M |
| 2025-08-14 | 5.86 | 5.99 | 5.86 | 5.96 | 0.0M |
| 2025-08-13 | 5.87 | 6.14 | 5.86 | 5.86 | 0.0M |
| 2025-08-12 | 5.95 | 5.95 | 5.85 | 5.87 | 0.0M |
| 2025-08-11 | 5.98 | 5.98 | 5.98 | 5.98 | 0.0M |
| 2025-08-08 | 5.91 | 6.01 | 5.90 | 5.98 | 0.1M |
| 2025-08-07 | 5.84 | 5.90 | 5.82 | 5.82 | 0.0M |
| 2025-08-06 | 5.84 | 5.99 | 5.84 | 5.84 | 0.0M |
| 2025-08-05 | 5.99 | 5.99 | 5.90 | 5.99 | 0.0M |
| 2025-08-04 | 6.09 | 6.09 | 5.80 | 5.99 | 0.1M |
| 2025-08-01 | 6.23 | 6.23 | 6.08 | 6.09 | 0.0M |
| 2025-07-31 | 6.20 | 6.24 | 6.20 | 6.23 | 0.0M |
| 2025-07-30 | 6.19 | 6.31 | 6.18 | 6.19 | 0.0M |
| 2025-07-29 | 6.29 | 6.29 | 6.11 | 6.11 | 0.0M |
| 2025-07-28 | 6.08 | 6.30 | 6.08 | 6.30 | 0.0M |
| 2025-07-25 | 6.58 | 6.90 | 6.00 | 6.30 | 0.0M |
| 2025-07-24 | 6.31 | 6.65 | 6.30 | 6.47 | 0.1M |
| 2025-07-23 | 6.46 | 6.46 | 6.31 | 6.35 | 0.1M |
| 2025-07-22 | 6.71 | 6.71 | 6.50 | 6.65 | 0.0M |
| 2025-07-21 | 6.56 | 7.30 | 6.56 | 6.71 | 0.1M |
| 2025-07-18 | 6.61 | 6.67 | 6.29 | 6.30 | 0.2M |
| 2025-07-17 | 6.99 | 6.99 | 6.71 | 6.79 | 0.0M |
| 2025-07-16 | 7.29 | 7.29 | 6.66 | 6.99 | 0.1M |
| 2025-07-15 | 7.72 | 7.72 | 6.90 | 7.29 | 0.1M |
| 2025-07-14 | 7.80 | 7.81 | 7.69 | 7.80 | 0.0M |
| 2025-07-11 | 7.82 | 7.88 | 7.77 | 7.86 | 0.0M |
| 2025-07-10 | 7.94 | 8.37 | 7.78 | 7.87 | 0.1M |
| 2025-07-09 | 8.20 | 8.20 | 7.63 | 7.95 | 0.1M |
| 2025-07-08 | 9.39 | 9.39 | 7.70 | 8.15 | 0.2M |
| 2025-07-07 | 7.40 | 9.59 | 7.40 | 9.39 | 0.6M |
| 2025-07-04 | 6.20 | 7.20 | 6.19 | 7.15 | 0.3M |
| 2025-07-03 | 6.50 | 6.50 | 5.91 | 6.19 | 0.1M |
| 2025-07-02 | 5.98 | 6.10 | 5.90 | 6.01 | 0.1M |
| 2025-06-30 | 6.16 | 6.16 | 5.96 | 5.96 | 0.0M |
| 2025-06-27 | 5.82 | 6.05 | 5.70 | 6.03 | 0.1M |
| 2025-06-26 | 5.70 | 6.16 | 5.70 | 5.87 | 0.1M |
| 2025-06-25 | 7.30 | 7.30 | 5.90 | 6.14 | 0.4M |
| 2025-06-24 | 5.82 | 7.32 | 5.55 | 6.60 | 0.4M |
| 2025-06-23 | 9.50 | 9.90 | 5.46 | 6.09 | 1.4M |
| 2025-06-20 | 17.84 | 18.50 | 9.00 | 9.50 | 1.1M |
| 2025-06-19 | 20.00 | 21.15 | 18.40 | 19.42 | 0.2M |
| 2025-06-18 | 21.20 | 23.95 | 19.80 | 20.00 | 0.1M |
| 2025-06-17 | 24.85 | 26.70 | 22.05 | 22.10 | 0.1M |
| 2025-06-16 | 27.00 | 27.00 | 22.05 | 24.00 | 0.2M |
| 2025-06-13 | 26.10 | 27.50 | 22.90 | 27.50 | 0.0M |
| 2025-06-12 | 26.50 | 26.50 | 26.00 | 26.10 | 0.0M |
| 2025-06-11 | 26.75 | 28.50 | 26.75 | 26.80 | 0.0M |
| 2025-06-10 | 26.80 | 26.80 | 26.70 | 26.75 | 0.0M |
| 2025-06-09 | 27.70 | 28.50 | 26.80 | 26.80 | 0.0M |
| 2025-06-06 | 26.80 | 29.75 | 26.80 | 29.40 | 0.2M |
| 2025-06-05 | 27.95 | 28.05 | 26.85 | 26.85 | 0.0M |
| 2025-06-04 | 27.95 | 29.00 | 27.90 | 28.00 | 0.0M |
| 2025-06-03 | 27.95 | 27.95 | 27.95 | 27.95 | 0.0M |
| 2025-06-02 | 27.50 | 28.00 | 27.50 | 27.95 | 0.0M |
| 2025-05-30 | 27.00 | 29.00 | 27.00 | 29.00 | 0.0M |
| 2025-05-29 | 27.50 | 27.50 | 27.10 | 27.00 | 0.0M |
| 2025-05-28 | 28.00 | 28.00 | 28.00 | 28.00 | 0.0M |
| 2025-05-27 | 28.00 | 28.00 | 28.00 | 28.00 | 0.1M |
| 2025-05-26 | 28.05 | 28.05 | 28.05 | 28.05 | 0.0M |
| 2025-05-23 | 28.00 | 30.00 | 27.95 | 28.05 | 0.2M |
| 2025-05-22 | 28.00 | 28.00 | 28.00 | 28.00 | 0.0M |
| 2025-05-21 | 28.00 | 28.00 | 28.00 | 28.00 | 0.0M |
| 2025-05-20 | 28.00 | 28.00 | 28.00 | 28.00 | 0.0M |
| 2025-05-19 | 29.00 | 29.00 | 24.25 | 28.50 | 0.0M |
| 2025-05-16 | 28.00 | 29.00 | 28.00 | 29.00 | 0.0M |
| 2025-05-15 | 27.00 | 27.00 | 27.00 | 27.00 | 0.0M |
| 2025-05-14 | 27.50 | 27.50 | 27.00 | 27.00 | 0.0M |
| 2025-05-13 | 26.80 | 26.80 | 26.80 | 26.80 | 0.0M |
| 2025-05-12 | 27.00 | 27.00 | 27.00 | 27.00 | 0.0M |
| 2025-05-09 | 26.00 | 29.00 | 26.00 | 28.35 | 0.0M |
| 2025-05-08 | 24.80 | 26.00 | 24.80 | 26.00 | 0.1M |
| 2025-05-07 | 23.95 | 23.95 | 23.95 | 23.95 | 0.0M |
| 2025-05-06 | 24.00 | 24.00 | 23.95 | 23.95 | 0.0M |
| 2025-05-02 | 24.00 | 24.00 | 24.00 | 24.00 | 0.0M |
| 2025-04-30 | 25.00 | 25.00 | 24.00 | 24.00 | 0.0M |
| 2025-04-29 | 25.00 | 25.00 | 24.90 | 24.90 | 0.0M |
| 2025-04-28 | 23.30 | 27.00 | 23.30 | 25.40 | 0.0M |
| 2025-04-25 | 25.95 | 29.70 | 22.55 | 23.25 | 0.1M |
| 2025-04-24 | 25.95 | 25.95 | 25.95 | 25.95 | 0.0M |
| 2025-04-23 | 26.85 | 26.85 | 25.95 | 25.95 | 0.0M |
| 2025-04-22 | 26.95 | 27.00 | 26.85 | 26.85 | 0.0M |
| 2025-04-17 | 26.90 | 26.90 | 26.90 | 26.90 | 0.0M |
| 2025-04-16 | 26.00 | 29.00 | 24.00 | 26.90 | 0.3M |
| 2025-04-15 | 25.80 | 25.80 | 25.80 | 25.80 | 0.0M |
| 2025-04-14 | 25.50 | 25.50 | 25.50 | 25.50 | 0.0M |
| 2025-04-11 | 25.50 | 25.50 | 25.50 | 25.50 | 0.0M |
| 2025-04-10 | 28.95 | 29.00 | 25.50 | 25.50 | 0.1M |
| 2025-04-09 | 25.65 | 25.65 | 25.65 | 25.65 | 0.0M |
| 2025-04-08 | 26.00 | 26.05 | 25.55 | 25.55 | 0.1M |
| 2025-04-07 | 26.95 | 26.95 | 25.10 | 25.10 | 0.0M |
| 2025-04-03 | 28.65 | 28.70 | 28.60 | 27.00 | 0.0M |
| 2025-04-02 | 25.60 | 30.00 | 25.60 | 28.95 | 0.0M |
| 2025-04-01 | 26.90 | 26.90 | 25.55 | 25.55 | 0.0M |
| 2025-03-31 | 25.00 | 31.00 | 25.00 | 27.00 | 0.4M |
| 2025-03-28 | 24.25 | 24.25 | 24.25 | 24.30 | 0.0M |
| 2025-03-27 | 24.20 | 24.20 | 24.20 | 24.25 | 0.0M |
| 2025-03-26 | 24.20 | 24.20 | 24.20 | 24.20 | 0.0M |
| 2025-03-25 | 24.20 | 24.20 | 24.20 | 24.20 | 0.0M |
| 2025-03-24 | 26.25 | 26.30 | 23.80 | 24.20 | 0.0M |
| 2025-03-21 | 23.00 | 28.00 | 23.00 | 26.20 | 0.2M |
| 2025-03-20 | 20.65 | 20.65 | 20.65 | 20.65 | 0.0M |
| 2025-03-19 | 20.60 | 20.60 | 20.55 | 20.55 | 0.0M |
| 2025-03-18 | 20.45 | 20.45 | 20.45 | 20.45 | 0.0M |
| 2025-03-17 | 21.00 | 22.15 | 20.40 | 20.40 | 0.0M |
| 2025-03-14 | 20.05 | 20.95 | 19.88 | 20.10 | 0.1M |
| 2025-03-13 | 20.00 | 20.10 | 19.80 | 20.05 | 0.0M |
| 2025-03-12 | 20.50 | 20.50 | 20.00 | 20.00 | 0.0M |
| 2025-03-11 | 21.00 | 21.00 | 19.14 | 21.00 | 0.1M |
| 2025-03-10 | 22.00 | 24.00 | 20.00 | 20.95 | 0.0M |
| 2025-03-07 | 27.85 | 28.95 | 22.00 | 22.00 | 0.1M |
| 2025-03-06 | 24.85 | 24.85 | 24.85 | 24.85 | 0.0M |
| 2025-03-05 | 24.85 | 24.85 | 24.85 | 24.85 | 0.0M |
| 2025-03-04 | 25.05 | 25.05 | 24.15 | 24.85 | 0.0M |
| 2025-03-03 | 27.90 | 27.90 | 27.90 | 27.90 | 0.0M |
| 2025-02-28 | 27.80 | 27.90 | 27.80 | 27.90 | 0.0M |
| 2025-02-27 | 27.90 | 28.00 | 27.90 | 27.90 | 0.0M |
| 2025-02-26 | 28.00 | 28.00 | 28.00 | 27.90 | 0.0M |
| 2025-02-25 | 20.95 | 29.50 | 20.95 | 28.00 | 0.1M |
| 2025-02-24 | 21.25 | 21.25 | 21.25 | 21.25 | 0.0M |
| 2025-02-21 | 21.55 | 21.55 | 21.55 | 21.55 | 0.0M |
| 2025-02-20 | 21.80 | 21.80 | 21.65 | 21.55 | 0.0M |
| 2025-02-19 | 21.95 | 21.95 | 21.95 | 21.95 | 0.0M |
| 2025-02-18 | 20.05 | 22.00 | 19.98 | 21.95 | 0.0M |
| 2025-02-17 | 21.00 | 21.00 | 20.95 | 20.95 | 0.0M |
| 2025-02-14 | 22.00 | 22.05 | 21.00 | 21.00 | 0.0M |
| 2025-02-13 | 22.00 | 22.05 | 22.00 | 22.05 | 0.0M |
| 2025-02-12 | 22.00 | 23.50 | 22.00 | 23.00 | 0.0M |
| 2025-02-11 | 23.00 | 23.00 | 23.00 | 23.00 | 0.0M |
| 2025-02-10 | 23.00 | 23.05 | 23.00 | 23.05 | 0.0M |
| 2025-02-07 | 23.05 | 23.05 | 23.05 | 23.05 | 0.0M |
| 2025-02-06 | 23.05 | 23.05 | 23.05 | 23.05 | 0.0M |
| 2025-02-05 | 23.00 | 23.05 | 23.00 | 23.05 | 0.0M |
| 2025-02-04 | 24.00 | 24.00 | 24.00 | 24.00 | 0.0M |
| 2025-02-03 | 24.00 | 24.00 | 24.00 | 24.00 | 0.0M |
| 2025-01-28 | 24.05 | 24.25 | 24.05 | 24.25 | 0.0M |
| 2025-01-27 | 25.90 | 25.90 | 25.90 | 25.90 | 0.0M |
| 2025-01-24 | 26.95 | 26.95 | 26.95 | 26.95 | 0.0M |
| 2025-01-23 | 26.90 | 27.00 | 26.90 | 27.00 | 0.1M |
| 2025-01-22 | 27.65 | 31.00 | 22.15 | 27.00 | 0.1M |
| 2025-01-21 | 25.00 | 28.00 | 20.00 | 27.00 | 0.1M |
| 2025-01-20 | 26.00 | 26.00 | 25.00 | 25.00 | 0.1M |
| 2025-01-17 | 26.00 | 26.00 | 26.00 | 26.00 | 0.0M |
| 2025-01-16 | 28.95 | 29.00 | 26.00 | 26.00 | 0.1M |
| 2025-01-15 | 24.15 | 28.00 | 23.00 | 28.00 | 0.0M |
| 2025-01-14 | 25.10 | 26.90 | 24.00 | 26.00 | 0.1M |
| 2025-01-13 | 24.05 | 26.00 | 24.05 | 24.10 | 0.0M |
| 2025-01-10 | 26.00 | 29.00 | 24.00 | 24.95 | 0.0M |
| 2025-01-09 | 26.00 | 26.00 | 26.00 | 26.00 | 0.0M |
| 2025-01-08 | 26.00 | 26.00 | 26.00 | 26.00 | 0.0M |
| 2025-01-07 | 26.00 | 26.00 | 26.00 | 26.00 | 0.0M |
| 2025-01-06 | 26.00 | 26.00 | 26.00 | 26.00 | 0.0M |
| 2025-01-03 | 26.00 | 26.95 | 26.00 | 26.00 | 0.0M |
| 2025-01-02 | 26.75 | 31.00 | 25.00 | 27.95 | 0.1M |