5.49
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 5.65 | 5.91 | 5.58 | 5.79 | 44,099.0K |
| 09:35 | 5.78 | 5.88 | 5.75 | 5.80 | 15,914.1K |
| 09:40 | 5.80 | 5.89 | 5.73 | 5.85 | 14,035.0K |
| 09:45 | 5.84 | 6.00 | 5.84 | 5.93 | 16,063.5K |
| 09:50 | 5.91 | 5.93 | 5.87 | 5.87 | 4,679.4K |
| 09:55 | 5.88 | 5.88 | 5.80 | 5.82 | 3,404.5K |
| 10:00 | 5.82 | 5.83 | 5.77 | 5.79 | 5,066.1K |
| 10:05 | 5.79 | 5.82 | 5.78 | 5.82 | 2,393.6K |
| 10:10 | 5.81 | 5.81 | 5.74 | 5.75 | 2,104.6K |
| 10:15 | 5.74 | 5.75 | 5.72 | 5.75 | 1,901.5K |
| 10:20 | 5.75 | 5.75 | 5.72 | 5.75 | 1,333.0K |
| 10:25 | 5.75 | 5.76 | 5.71 | 5.71 | 1,972.2K |
| 10:30 | 5.72 | 5.72 | 5.66 | 5.68 | 2,767.1K |
| 10:35 | 5.68 | 5.68 | 5.62 | 5.62 | 2,023.3K |
| 10:40 | 5.63 | 5.67 | 5.62 | 5.65 | 1,528.9K |
| 10:45 | 5.66 | 5.67 | 5.65 | 5.67 | 571.5K |
| 10:50 | 5.66 | 5.66 | 5.63 | 5.65 | 979.0K |
| 10:55 | 5.65 | 5.67 | 5.64 | 5.67 | 550.4K |
| 11:00 | 5.66 | 5.68 | 5.64 | 5.64 | 1,293.9K |
| 11:05 | 5.65 | 5.65 | 5.64 | 5.65 | 396.0K |
| 11:10 | 5.64 | 5.65 | 5.60 | 5.60 | 1,946.1K |
| 11:15 | 5.61 | 5.61 | 5.58 | 5.59 | 757.9K |
| 11:20 | 5.59 | 5.60 | 5.58 | 5.58 | 849.2K |
| 11:25 | 5.59 | 5.60 | 5.58 | 5.59 | 557.3K |
| 11:30 | 5.59 | 5.59 | 5.59 | 5.59 | 0.1K |
| 13:00 | 5.61 | 5.61 | 5.53 | 5.53 | 1,763.9K |
| 13:05 | 5.53 | 5.57 | 5.52 | 5.57 | 1,391.4K |
| 13:10 | 5.58 | 5.60 | 5.55 | 5.60 | 964.7K |
| 13:15 | 5.60 | 5.60 | 5.54 | 5.54 | 1,166.4K |
| 13:20 | 5.53 | 5.54 | 5.52 | 5.53 | 637.2K |
| 13:25 | 5.53 | 5.53 | 5.51 | 5.51 | 710.3K |
| 13:30 | 5.52 | 5.54 | 5.51 | 5.54 | 857.6K |
| 13:35 | 5.54 | 5.55 | 5.52 | 5.55 | 488.6K |
| 13:40 | 5.55 | 5.56 | 5.53 | 5.55 | 633.9K |
| 13:45 | 5.56 | 5.56 | 5.53 | 5.54 | 521.5K |
| 13:50 | 5.54 | 5.56 | 5.53 | 5.54 | 708.7K |
| 13:55 | 5.54 | 5.55 | 5.50 | 5.51 | 1,227.0K |
| 14:00 | 5.51 | 5.53 | 5.51 | 5.53 | 425.6K |
| 14:05 | 5.53 | 5.53 | 5.51 | 5.53 | 506.2K |
| 14:10 | 5.53 | 5.53 | 5.51 | 5.52 | 533.3K |
| 14:15 | 5.52 | 5.53 | 5.51 | 5.53 | 573.7K |
| 14:20 | 5.53 | 5.54 | 5.52 | 5.54 | 387.8K |
| 14:25 | 5.54 | 5.54 | 5.52 | 5.53 | 859.3K |
| 14:30 | 5.53 | 5.53 | 5.51 | 5.52 | 1,286.5K |
| 14:35 | 5.52 | 5.52 | 5.51 | 5.51 | 805.4K |
| 14:40 | 5.51 | 5.52 | 5.50 | 5.51 | 1,101.5K |
| 14:45 | 5.50 | 5.52 | 5.50 | 5.51 | 1,530.8K |
| 14:50 | 5.51 | 5.52 | 5.50 | 5.50 | 1,673.7K |
| 14:55 | 5.50 | 5.50 | 5.48 | 5.49 | 1,039.2K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 5.62 | 6.00 | 5.48 | 5.49 | 149.8M |
| 2025-09-25 | 5.20 | 5.23 | 5.11 | 5.13 | 16.9M |
| 2025-09-24 | 5.12 | 5.24 | 5.08 | 5.19 | 17.4M |
| 2025-09-23 | 5.24 | 5.25 | 5.03 | 5.13 | 21.5M |
| 2025-09-22 | 5.28 | 5.29 | 5.16 | 5.25 | 17.0M |
| 2025-09-19 | 5.38 | 5.39 | 5.25 | 5.27 | 22.2M |
| 2025-09-18 | 5.39 | 5.50 | 5.34 | 5.38 | 33.0M |
| 2025-09-17 | 5.41 | 5.45 | 5.37 | 5.40 | 18.0M |
| 2025-09-16 | 5.29 | 5.46 | 5.27 | 5.41 | 30.0M |
| 2025-09-15 | 5.30 | 5.34 | 5.27 | 5.29 | 17.5M |
| 2025-09-12 | 5.36 | 5.37 | 5.30 | 5.32 | 15.2M |
| 2025-09-11 | 5.27 | 5.37 | 5.21 | 5.36 | 20.6M |
| 2025-09-10 | 5.31 | 5.34 | 5.25 | 5.28 | 12.7M |
| 2025-09-09 | 5.40 | 5.40 | 5.27 | 5.30 | 18.4M |
| 2025-09-08 | 5.41 | 5.50 | 5.36 | 5.39 | 23.4M |
| 2025-09-05 | 5.22 | 5.34 | 5.17 | 5.33 | 24.3M |
| 2025-09-04 | 5.26 | 5.32 | 5.11 | 5.20 | 24.1M |
| 2025-09-03 | 5.45 | 5.48 | 5.22 | 5.26 | 24.0M |
| 2025-09-02 | 5.51 | 5.51 | 5.33 | 5.42 | 28.0M |
| 2025-09-01 | 5.48 | 5.54 | 5.41 | 5.50 | 24.7M |
| 2025-08-29 | 5.54 | 5.58 | 5.48 | 5.51 | 22.6M |
| 2025-08-28 | 5.57 | 5.63 | 5.33 | 5.54 | 39.0M |
| 2025-08-27 | 5.79 | 5.80 | 5.55 | 5.57 | 39.8M |
| 2025-08-26 | 5.74 | 5.82 | 5.70 | 5.79 | 29.1M |
| 2025-08-25 | 5.79 | 5.82 | 5.71 | 5.77 | 36.5M |
| 2025-08-22 | 5.78 | 5.81 | 5.73 | 5.78 | 26.6M |
| 2025-08-21 | 5.86 | 5.87 | 5.76 | 5.79 | 33.2M |
| 2025-08-20 | 5.75 | 5.85 | 5.72 | 5.84 | 33.8M |
| 2025-08-19 | 5.79 | 5.81 | 5.72 | 5.77 | 31.3M |
| 2025-08-18 | 5.72 | 5.83 | 5.72 | 5.78 | 52.2M |
| 2025-08-15 | 5.56 | 5.67 | 5.56 | 5.66 | 21.4M |
| 2025-08-14 | 5.70 | 5.71 | 5.56 | 5.57 | 26.9M |
| 2025-08-13 | 5.71 | 5.72 | 5.68 | 5.70 | 21.0M |
| 2025-08-12 | 5.71 | 5.74 | 5.64 | 5.69 | 21.8M |
| 2025-08-11 | 5.72 | 5.75 | 5.68 | 5.71 | 25.8M |
| 2025-08-08 | 5.60 | 5.72 | 5.59 | 5.71 | 35.4M |
| 2025-08-07 | 5.67 | 5.67 | 5.57 | 5.62 | 26.7M |
| 2025-08-06 | 5.61 | 5.67 | 5.56 | 5.66 | 33.4M |
| 2025-08-05 | 5.51 | 5.63 | 5.51 | 5.56 | 26.4M |
| 2025-08-04 | 5.38 | 5.50 | 5.36 | 5.49 | 21.2M |
| 2025-08-01 | 5.38 | 5.44 | 5.37 | 5.40 | 15.4M |
| 2025-07-31 | 5.44 | 5.51 | 5.36 | 5.38 | 22.3M |
| 2025-07-30 | 5.51 | 5.53 | 5.40 | 5.46 | 38.1M |
| 2025-07-29 | 5.60 | 5.64 | 5.54 | 5.60 | 20.2M |
| 2025-07-28 | 5.62 | 5.63 | 5.57 | 5.60 | 21.6M |
| 2025-07-25 | 5.68 | 5.70 | 5.58 | 5.59 | 34.3M |
| 2025-07-24 | 5.68 | 5.78 | 5.65 | 5.69 | 33.1M |
| 2025-07-23 | 5.90 | 5.91 | 5.66 | 5.67 | 69.0M |
| 2025-07-22 | 5.72 | 6.00 | 5.70 | 5.99 | 96.5M |
| 2025-07-21 | 5.61 | 5.74 | 5.61 | 5.72 | 52.1M |
| 2025-07-18 | 5.57 | 5.59 | 5.51 | 5.56 | 20.2M |
| 2025-07-17 | 5.59 | 5.60 | 5.54 | 5.58 | 25.4M |
| 2025-07-16 | 5.44 | 5.64 | 5.40 | 5.58 | 48.4M |
| 2025-07-15 | 5.47 | 5.51 | 5.38 | 5.41 | 25.7M |
| 2025-07-14 | 5.49 | 5.52 | 5.44 | 5.49 | 25.2M |
| 2025-07-11 | 5.57 | 5.58 | 5.46 | 5.48 | 49.0M |
| 2025-07-10 | 5.36 | 5.40 | 5.34 | 5.38 | 15.3M |
| 2025-07-09 | 5.43 | 5.47 | 5.36 | 5.38 | 19.7M |
| 2025-07-08 | 5.38 | 5.43 | 5.37 | 5.42 | 16.6M |
| 2025-07-07 | 5.36 | 5.39 | 5.29 | 5.38 | 14.9M |
| 2025-07-04 | 5.49 | 5.49 | 5.35 | 5.37 | 24.7M |
| 2025-07-03 | 5.42 | 5.50 | 5.41 | 5.47 | 19.1M |
| 2025-07-02 | 5.55 | 5.58 | 5.41 | 5.45 | 30.9M |
| 2025-07-01 | 5.53 | 5.62 | 5.46 | 5.60 | 42.1M |
| 2025-06-30 | 5.46 | 5.54 | 5.46 | 5.51 | 30.8M |
| 2025-06-27 | 5.44 | 5.49 | 5.41 | 5.43 | 29.9M |
| 2025-06-26 | 5.49 | 5.56 | 5.43 | 5.46 | 43.9M |
| 2025-06-25 | 5.41 | 5.53 | 5.39 | 5.49 | 51.6M |
| 2025-06-24 | 5.34 | 5.43 | 5.25 | 5.41 | 47.7M |
| 2025-06-23 | 5.25 | 5.46 | 5.23 | 5.42 | 48.2M |
| 2025-06-20 | 5.23 | 5.32 | 5.19 | 5.20 | 30.7M |
| 2025-06-19 | 5.37 | 5.38 | 5.18 | 5.27 | 49.2M |
| 2025-06-18 | 5.42 | 5.47 | 5.36 | 5.44 | 42.9M |
| 2025-06-17 | 5.36 | 5.62 | 5.27 | 5.46 | 71.5M |
| 2025-06-16 | 5.46 | 5.48 | 5.32 | 5.36 | 75.4M |
| 2025-06-13 | 5.15 | 5.82 | 5.12 | 5.56 | 132.6M |
| 2025-06-12 | 5.14 | 5.17 | 5.11 | 5.14 | 14.7M |
| 2025-06-11 | 5.18 | 5.21 | 5.15 | 5.17 | 20.7M |
| 2025-06-10 | 5.32 | 5.35 | 5.11 | 5.19 | 37.6M |
| 2025-06-09 | 5.12 | 5.50 | 5.12 | 5.31 | 69.9M |
| 2025-06-06 | 5.00 | 5.23 | 5.00 | 5.10 | 33.8M |
| 2025-06-05 | 5.02 | 5.05 | 4.98 | 5.01 | 14.4M |
| 2025-06-04 | 5.02 | 5.10 | 4.99 | 5.04 | 17.2M |
| 2025-06-03 | 4.92 | 5.15 | 4.92 | 5.05 | 24.0M |
| 2025-05-30 | 5.02 | 5.07 | 4.92 | 4.96 | 18.5M |
| 2025-05-29 | 4.91 | 5.08 | 4.90 | 5.05 | 27.8M |
| 2025-05-28 | 4.86 | 5.02 | 4.86 | 4.90 | 16.9M |
| 2025-05-27 | 4.91 | 4.92 | 4.85 | 4.86 | 10.8M |
| 2025-05-26 | 4.90 | 4.93 | 4.86 | 4.92 | 11.7M |
| 2025-05-23 | 5.00 | 5.02 | 4.89 | 4.90 | 17.7M |
| 2025-05-22 | 5.02 | 5.09 | 5.00 | 5.01 | 14.7M |
| 2025-05-21 | 5.13 | 5.13 | 5.04 | 5.04 | 14.7M |
| 2025-05-20 | 5.08 | 5.13 | 5.06 | 5.12 | 12.6M |
| 2025-05-19 | 5.08 | 5.11 | 5.01 | 5.11 | 13.8M |
| 2025-05-16 | 5.05 | 5.17 | 5.05 | 5.08 | 11.9M |
| 2025-05-15 | 5.16 | 5.17 | 5.07 | 5.08 | 15.0M |
| 2025-05-14 | 5.16 | 5.22 | 5.15 | 5.17 | 14.7M |
| 2025-05-13 | 5.34 | 5.36 | 5.17 | 5.19 | 22.7M |
| 2025-05-12 | 5.22 | 5.34 | 5.19 | 5.29 | 26.2M |
| 2025-05-09 | 5.18 | 5.33 | 5.09 | 5.22 | 35.0M |
| 2025-05-08 | 5.13 | 5.23 | 5.10 | 5.22 | 22.8M |
| 2025-05-07 | 5.13 | 5.30 | 5.08 | 5.14 | 24.2M |
| 2025-05-06 | 4.93 | 5.10 | 4.93 | 5.09 | 18.8M |
| 2025-04-30 | 4.87 | 4.98 | 4.87 | 4.90 | 14.2M |
| 2025-04-29 | 4.74 | 4.89 | 4.73 | 4.85 | 18.1M |
| 2025-04-28 | 5.00 | 5.00 | 4.71 | 4.76 | 30.7M |
| 2025-04-25 | 5.01 | 5.10 | 5.01 | 5.04 | 11.5M |
| 2025-04-24 | 5.12 | 5.15 | 5.00 | 5.03 | 18.0M |
| 2025-04-23 | 5.10 | 5.18 | 5.10 | 5.15 | 19.9M |
| 2025-04-22 | 5.11 | 5.15 | 5.08 | 5.09 | 14.4M |
| 2025-04-21 | 5.03 | 5.13 | 4.99 | 5.12 | 13.5M |
| 2025-04-18 | 4.95 | 5.07 | 4.95 | 5.03 | 11.4M |
| 2025-04-17 | 4.94 | 5.03 | 4.94 | 4.98 | 11.9M |
| 2025-04-16 | 5.11 | 5.11 | 4.93 | 4.99 | 19.3M |
| 2025-04-15 | 5.24 | 5.26 | 5.08 | 5.14 | 24.7M |
| 2025-04-14 | 5.06 | 5.20 | 5.05 | 5.18 | 27.4M |
| 2025-04-11 | 4.89 | 5.04 | 4.88 | 5.00 | 21.7M |
| 2025-04-10 | 4.93 | 5.13 | 4.93 | 4.97 | 35.6M |
| 2025-04-09 | 4.65 | 4.92 | 4.38 | 4.87 | 41.2M |
| 2025-04-08 | 4.69 | 4.91 | 4.63 | 4.73 | 34.8M |
| 2025-04-07 | 5.18 | 5.23 | 4.48 | 4.62 | 54.8M |
| 2025-04-03 | 5.43 | 5.54 | 5.39 | 5.52 | 19.5M |
| 2025-04-02 | 5.49 | 5.57 | 5.45 | 5.49 | 15.9M |
| 2025-04-01 | 5.50 | 5.58 | 5.48 | 5.49 | 18.6M |
| 2025-03-31 | 5.50 | 5.56 | 5.27 | 5.49 | 36.0M |
| 2025-03-28 | 5.70 | 5.76 | 5.55 | 5.55 | 30.5M |
| 2025-03-27 | 5.90 | 5.95 | 5.69 | 5.71 | 45.3M |
| 2025-03-26 | 5.99 | 6.11 | 5.84 | 5.95 | 39.5M |
| 2025-03-25 | 6.17 | 6.30 | 5.98 | 6.05 | 59.4M |
| 2025-03-24 | 5.97 | 6.22 | 5.83 | 6.16 | 74.9M |
| 2025-03-21 | 5.93 | 6.12 | 5.87 | 6.01 | 63.8M |
| 2025-03-20 | 5.79 | 6.05 | 5.77 | 5.96 | 58.5M |
| 2025-03-19 | 5.82 | 5.90 | 5.77 | 5.80 | 25.5M |
| 2025-03-18 | 5.84 | 5.90 | 5.80 | 5.83 | 28.5M |
| 2025-03-17 | 5.80 | 5.90 | 5.77 | 5.84 | 31.6M |
| 2025-03-14 | 5.64 | 5.79 | 5.59 | 5.76 | 27.5M |
| 2025-03-13 | 5.84 | 5.88 | 5.59 | 5.68 | 36.2M |
| 2025-03-12 | 5.73 | 5.91 | 5.71 | 5.84 | 49.6M |
| 2025-03-11 | 5.67 | 5.75 | 5.60 | 5.71 | 30.9M |
| 2025-03-10 | 5.73 | 5.81 | 5.70 | 5.75 | 29.4M |
| 2025-03-07 | 5.82 | 5.96 | 5.71 | 5.76 | 52.1M |
| 2025-03-06 | 5.85 | 5.99 | 5.78 | 5.87 | 77.4M |
| 2025-03-05 | 5.44 | 6.40 | 5.33 | 5.91 | 118.0M |
| 2025-03-04 | 5.32 | 5.48 | 5.27 | 5.45 | 26.9M |
| 2025-03-03 | 5.40 | 5.52 | 5.27 | 5.34 | 33.8M |
| 2025-02-28 | 5.70 | 5.71 | 5.40 | 5.43 | 40.3M |
| 2025-02-27 | 5.70 | 5.84 | 5.60 | 5.74 | 55.7M |
| 2025-02-26 | 5.62 | 5.72 | 5.62 | 5.68 | 43.1M |
| 2025-02-25 | 5.51 | 5.74 | 5.46 | 5.64 | 45.8M |
| 2025-02-24 | 5.63 | 5.70 | 5.54 | 5.60 | 47.0M |
| 2025-02-21 | 5.64 | 5.65 | 5.49 | 5.55 | 50.7M |
| 2025-02-20 | 5.35 | 5.65 | 5.27 | 5.63 | 75.6M |
| 2025-02-19 | 5.17 | 5.37 | 5.17 | 5.35 | 39.0M |
| 2025-02-18 | 5.38 | 5.40 | 5.14 | 5.17 | 30.5M |
| 2025-02-17 | 5.20 | 5.40 | 5.18 | 5.36 | 36.7M |
| 2025-02-14 | 5.25 | 5.29 | 5.15 | 5.19 | 26.0M |
| 2025-02-13 | 5.35 | 5.41 | 5.27 | 5.28 | 32.6M |
| 2025-02-12 | 5.29 | 5.35 | 5.26 | 5.33 | 23.4M |
| 2025-02-11 | 5.39 | 5.39 | 5.25 | 5.29 | 29.8M |
| 2025-02-10 | 5.42 | 5.44 | 5.34 | 5.40 | 29.9M |
| 2025-02-07 | 5.40 | 5.47 | 5.31 | 5.41 | 38.5M |
| 2025-02-06 | 5.24 | 5.39 | 5.19 | 5.38 | 31.4M |
| 2025-02-05 | 5.13 | 5.31 | 5.11 | 5.27 | 25.6M |
| 2025-01-27 | 5.23 | 5.28 | 5.09 | 5.09 | 19.0M |
| 2025-01-24 | 5.15 | 5.22 | 5.08 | 5.22 | 19.0M |
| 2025-01-23 | 5.20 | 5.35 | 5.17 | 5.17 | 27.3M |
| 2025-01-22 | 5.20 | 5.22 | 5.12 | 5.15 | 15.5M |
| 2025-01-21 | 5.23 | 5.25 | 5.12 | 5.21 | 17.2M |
| 2025-01-20 | 5.23 | 5.28 | 5.17 | 5.20 | 17.0M |
| 2025-01-17 | 5.18 | 5.23 | 5.14 | 5.17 | 18.2M |
| 2025-01-16 | 5.20 | 5.36 | 5.14 | 5.19 | 25.0M |
| 2025-01-15 | 5.26 | 5.28 | 5.13 | 5.15 | 24.2M |
| 2025-01-14 | 4.90 | 5.27 | 4.90 | 5.27 | 37.4M |
| 2025-01-13 | 4.88 | 4.97 | 4.67 | 4.90 | 23.1M |
| 2025-01-10 | 5.02 | 5.08 | 4.83 | 4.83 | 22.3M |
| 2025-01-09 | 4.92 | 5.08 | 4.89 | 5.02 | 21.7M |
| 2025-01-08 | 4.89 | 5.02 | 4.72 | 4.95 | 29.4M |
| 2025-01-07 | 4.81 | 4.95 | 4.76 | 4.94 | 22.7M |
| 2025-01-06 | 4.77 | 4.87 | 4.62 | 4.82 | 24.4M |
| 2025-01-03 | 5.03 | 5.09 | 4.75 | 4.76 | 33.7M |
| 2025-01-02 | 5.26 | 5.32 | 4.98 | 5.05 | 36.1M |