5.94
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 5.99 | 5.99 | 5.95 | 5.97 | 1,144.9K |
| 09:35 | 5.96 | 6.00 | 5.96 | 5.98 | 607.6K |
| 09:40 | 5.99 | 6.00 | 5.98 | 6.00 | 400.2K |
| 09:45 | 6.00 | 6.00 | 5.96 | 5.97 | 614.8K |
| 09:50 | 5.96 | 5.98 | 5.96 | 5.97 | 1,044.2K |
| 09:55 | 5.97 | 5.97 | 5.93 | 5.96 | 931.0K |
| 10:00 | 5.96 | 5.96 | 5.94 | 5.95 | 269.4K |
| 10:05 | 5.95 | 5.96 | 5.93 | 5.94 | 622.1K |
| 10:10 | 5.94 | 5.95 | 5.93 | 5.95 | 382.8K |
| 10:15 | 5.95 | 5.95 | 5.93 | 5.93 | 459.8K |
| 10:20 | 5.93 | 5.95 | 5.93 | 5.95 | 189.1K |
| 10:25 | 5.95 | 5.96 | 5.94 | 5.95 | 459.4K |
| 10:30 | 5.95 | 5.96 | 5.95 | 5.95 | 414.6K |
| 10:35 | 5.95 | 5.96 | 5.95 | 5.96 | 337.3K |
| 10:40 | 5.96 | 5.96 | 5.94 | 5.94 | 257.2K |
| 10:45 | 5.95 | 5.96 | 5.94 | 5.96 | 298.7K |
| 10:50 | 5.95 | 5.96 | 5.94 | 5.94 | 254.3K |
| 10:55 | 5.95 | 5.96 | 5.93 | 5.94 | 432.2K |
| 11:00 | 5.93 | 5.95 | 5.93 | 5.95 | 158.9K |
| 11:05 | 5.94 | 5.96 | 5.94 | 5.95 | 178.1K |
| 11:10 | 5.94 | 5.95 | 5.93 | 5.94 | 360.1K |
| 11:15 | 5.94 | 5.95 | 5.93 | 5.94 | 172.1K |
| 11:20 | 5.94 | 5.95 | 5.94 | 5.95 | 211.9K |
| 11:25 | 5.95 | 5.95 | 5.94 | 5.95 | 197.7K |
| 13:00 | 5.94 | 5.95 | 5.93 | 5.93 | 301.3K |
| 13:05 | 5.94 | 5.95 | 5.93 | 5.93 | 681.3K |
| 13:10 | 5.92 | 5.93 | 5.92 | 5.93 | 286.6K |
| 13:15 | 5.92 | 5.93 | 5.91 | 5.92 | 262.3K |
| 13:20 | 5.92 | 5.93 | 5.90 | 5.90 | 601.5K |
| 13:25 | 5.93 | 5.93 | 5.91 | 5.92 | 347.2K |
| 13:30 | 5.92 | 5.93 | 5.91 | 5.91 | 96.9K |
| 13:35 | 5.92 | 5.93 | 5.91 | 5.92 | 120.4K |
| 13:40 | 5.93 | 5.93 | 5.92 | 5.93 | 151.3K |
| 13:45 | 5.94 | 5.94 | 5.92 | 5.93 | 300.7K |
| 13:50 | 5.93 | 5.93 | 5.92 | 5.92 | 283.3K |
| 13:55 | 5.92 | 5.92 | 5.90 | 5.91 | 444.1K |
| 14:00 | 5.91 | 5.92 | 5.90 | 5.91 | 803.9K |
| 14:05 | 5.91 | 5.91 | 5.89 | 5.90 | 767.2K |
| 14:10 | 5.89 | 5.90 | 5.88 | 5.90 | 629.4K |
| 14:15 | 5.90 | 5.90 | 5.87 | 5.88 | 613.6K |
| 14:20 | 5.88 | 5.90 | 5.87 | 5.90 | 673.2K |
| 14:25 | 5.89 | 5.90 | 5.88 | 5.89 | 609.7K |
| 14:30 | 5.90 | 5.93 | 5.89 | 5.91 | 975.7K |
| 14:35 | 5.90 | 5.91 | 5.88 | 5.90 | 499.4K |
| 14:40 | 5.88 | 5.90 | 5.88 | 5.89 | 644.8K |
| 14:45 | 5.88 | 5.90 | 5.87 | 5.88 | 594.0K |
| 14:50 | 5.88 | 5.89 | 5.87 | 5.89 | 1,094.5K |
| 14:55 | 5.88 | 5.90 | 5.88 | 5.90 | 464.7K |
| 15:40 | 5.88 | 5.88 | 5.88 | 5.88 | 0.0K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-30 | 5.80 | 5.98 | 5.80 | 5.94 | 22.9M |
| 2025-09-29 | 5.77 | 5.85 | 5.62 | 5.82 | 22.6M |
| 2025-09-26 | 5.84 | 5.91 | 5.76 | 5.81 | 22.2M |
| 2025-09-25 | 6.00 | 6.01 | 5.87 | 5.88 | 22.8M |
| 2025-09-24 | 5.80 | 6.02 | 5.75 | 6.02 | 22.9M |
| 2025-09-23 | 6.00 | 6.00 | 5.72 | 5.83 | 27.7M |
| 2025-09-22 | 5.91 | 6.03 | 5.82 | 6.02 | 24.6M |
| 2025-09-19 | 6.07 | 6.16 | 5.91 | 5.93 | 31.4M |
| 2025-09-18 | 6.19 | 6.23 | 6.06 | 6.09 | 30.1M |
| 2025-09-17 | 6.20 | 6.21 | 6.16 | 6.19 | 18.3M |
| 2025-09-16 | 6.18 | 6.24 | 6.12 | 6.23 | 22.0M |
| 2025-09-15 | 6.28 | 6.30 | 6.16 | 6.18 | 19.4M |
| 2025-09-12 | 6.25 | 6.29 | 6.22 | 6.23 | 22.3M |
| 2025-09-11 | 6.23 | 6.28 | 6.12 | 6.28 | 22.3M |
| 2025-09-10 | 6.22 | 6.30 | 6.20 | 6.22 | 17.4M |
| 2025-09-09 | 6.41 | 6.42 | 6.22 | 6.23 | 25.6M |
| 2025-09-08 | 6.25 | 6.37 | 6.21 | 6.36 | 32.7M |
| 2025-09-05 | 6.12 | 6.20 | 6.08 | 6.18 | 28.2M |
| 2025-09-04 | 6.40 | 6.42 | 6.02 | 6.13 | 43.8M |
| 2025-09-03 | 6.70 | 6.71 | 6.37 | 6.40 | 51.8M |
| 2025-09-02 | 6.86 | 6.87 | 6.43 | 6.74 | 76.3M |
| 2025-09-01 | 6.85 | 6.97 | 6.76 | 6.87 | 47.1M |
| 2025-08-29 | 6.91 | 7.10 | 6.86 | 6.87 | 77.8M |
| 2025-08-28 | 6.76 | 7.06 | 6.68 | 6.98 | 103.6M |
| 2025-08-27 | 6.93 | 6.98 | 6.70 | 6.70 | 54.6M |
| 2025-08-26 | 7.06 | 7.15 | 6.95 | 6.97 | 62.0M |
| 2025-08-25 | 6.96 | 7.00 | 6.82 | 6.98 | 82.2M |
| 2025-08-22 | 6.74 | 6.82 | 6.67 | 6.82 | 46.7M |
| 2025-08-21 | 6.75 | 6.82 | 6.69 | 6.72 | 43.6M |
| 2025-08-20 | 6.78 | 6.78 | 6.65 | 6.75 | 39.3M |
| 2025-08-19 | 6.82 | 6.83 | 6.68 | 6.78 | 40.6M |
| 2025-08-18 | 6.63 | 6.94 | 6.63 | 6.83 | 81.0M |
| 2025-08-15 | 6.47 | 6.62 | 6.43 | 6.60 | 40.1M |
| 2025-08-14 | 6.70 | 6.72 | 6.47 | 6.47 | 46.0M |
| 2025-08-13 | 6.66 | 6.82 | 6.65 | 6.70 | 43.6M |
| 2025-08-12 | 6.73 | 6.87 | 6.63 | 6.66 | 45.3M |
| 2025-08-11 | 6.73 | 6.81 | 6.68 | 6.73 | 41.9M |
| 2025-08-08 | 6.75 | 6.85 | 6.71 | 6.73 | 44.9M |
| 2025-08-07 | 6.79 | 6.81 | 6.68 | 6.78 | 50.0M |
| 2025-08-06 | 6.69 | 6.84 | 6.65 | 6.80 | 69.8M |
| 2025-08-05 | 6.52 | 6.83 | 6.50 | 6.71 | 74.0M |
| 2025-08-04 | 6.28 | 6.52 | 6.24 | 6.51 | 48.2M |
| 2025-08-01 | 6.44 | 6.50 | 6.27 | 6.32 | 45.0M |
| 2025-07-31 | 6.54 | 6.64 | 6.41 | 6.44 | 57.6M |
| 2025-07-30 | 6.38 | 6.74 | 6.36 | 6.57 | 91.9M |
| 2025-07-29 | 6.37 | 6.41 | 6.32 | 6.41 | 27.5M |
| 2025-07-28 | 6.33 | 6.46 | 6.33 | 6.39 | 29.4M |
| 2025-07-25 | 6.41 | 6.42 | 6.33 | 6.35 | 22.4M |
| 2025-07-24 | 6.31 | 6.41 | 6.30 | 6.40 | 28.9M |
| 2025-07-23 | 6.45 | 6.48 | 6.30 | 6.33 | 31.4M |
| 2025-07-22 | 6.35 | 6.51 | 6.32 | 6.45 | 46.0M |
| 2025-07-21 | 6.29 | 6.37 | 6.26 | 6.34 | 28.7M |
| 2025-07-18 | 6.30 | 6.38 | 6.26 | 6.29 | 26.5M |
| 2025-07-17 | 6.26 | 6.35 | 6.24 | 6.34 | 25.9M |
| 2025-07-16 | 6.27 | 6.33 | 6.22 | 6.26 | 23.9M |
| 2025-07-15 | 6.40 | 6.42 | 6.22 | 6.27 | 36.0M |
| 2025-07-14 | 6.53 | 6.53 | 6.40 | 6.43 | 36.9M |
| 2025-07-11 | 6.26 | 6.56 | 6.26 | 6.51 | 64.2M |
| 2025-07-10 | 6.38 | 6.42 | 6.26 | 6.27 | 54.9M |
| 2025-07-09 | 6.53 | 6.58 | 6.40 | 6.43 | 51.4M |
| 2025-07-08 | 6.36 | 6.54 | 6.31 | 6.54 | 68.6M |
| 2025-07-07 | 6.40 | 6.58 | 6.22 | 6.40 | 115.4M |
| 2025-07-04 | 7.11 | 7.35 | 6.90 | 7.13 | 79.4M |
| 2025-07-03 | 7.10 | 7.77 | 7.08 | 7.21 | 91.9M |
| 2025-07-02 | 7.46 | 7.58 | 7.07 | 7.12 | 102.5M |
| 2025-07-01 | 7.21 | 7.45 | 7.10 | 7.45 | 116.2M |
| 2025-06-30 | 7.01 | 7.33 | 7.01 | 7.22 | 93.6M |
| 2025-06-27 | 7.08 | 7.14 | 6.96 | 6.98 | 81.9M |
| 2025-06-26 | 6.71 | 7.32 | 6.68 | 7.12 | 136.6M |
| 2025-06-25 | 6.60 | 6.80 | 6.54 | 6.72 | 68.4M |
| 2025-06-24 | 6.66 | 6.69 | 6.52 | 6.59 | 71.3M |
| 2025-06-23 | 6.67 | 6.85 | 6.52 | 6.83 | 68.3M |
| 2025-06-20 | 6.96 | 7.34 | 6.67 | 6.71 | 100.5M |
| 2025-06-19 | 6.80 | 7.04 | 6.65 | 6.98 | 80.5M |
| 2025-06-18 | 6.47 | 7.06 | 6.47 | 6.94 | 112.1M |
| 2025-06-17 | 6.62 | 6.64 | 6.45 | 6.53 | 46.9M |
| 2025-06-16 | 6.40 | 6.66 | 6.33 | 6.66 | 71.9M |
| 2025-06-13 | 6.34 | 6.42 | 6.24 | 6.38 | 56.0M |
| 2025-06-12 | 6.24 | 6.39 | 6.18 | 6.30 | 34.3M |
| 2025-06-11 | 6.25 | 6.35 | 6.23 | 6.24 | 21.0M |
| 2025-06-10 | 6.35 | 6.52 | 6.25 | 6.29 | 32.7M |
| 2025-06-09 | 6.30 | 6.44 | 6.30 | 6.38 | 31.3M |
| 2025-06-06 | 6.27 | 6.42 | 6.20 | 6.32 | 34.9M |
| 2025-06-05 | 6.21 | 6.35 | 6.16 | 6.28 | 25.4M |
| 2025-06-04 | 6.30 | 6.37 | 6.21 | 6.24 | 27.3M |
| 2025-06-03 | 6.29 | 6.43 | 6.28 | 6.34 | 28.4M |
| 2025-05-30 | 6.30 | 6.35 | 6.22 | 6.26 | 20.1M |
| 2025-05-29 | 6.20 | 6.34 | 6.19 | 6.33 | 25.1M |
| 2025-05-28 | 6.24 | 6.28 | 6.17 | 6.22 | 19.6M |
| 2025-05-27 | 6.22 | 6.31 | 6.12 | 6.28 | 24.9M |
| 2025-05-26 | 6.12 | 6.26 | 6.09 | 6.21 | 22.6M |
| 2025-05-23 | 6.35 | 6.38 | 6.12 | 6.13 | 36.8M |
| 2025-05-22 | 6.26 | 6.48 | 6.18 | 6.39 | 48.8M |
| 2025-05-21 | 6.29 | 6.33 | 6.18 | 6.22 | 25.3M |
| 2025-05-20 | 6.45 | 6.47 | 6.27 | 6.31 | 40.7M |
| 2025-05-19 | 6.69 | 6.69 | 6.35 | 6.43 | 80.1M |
| 2025-05-16 | 6.21 | 6.34 | 6.16 | 6.18 | 25.4M |
| 2025-05-15 | 6.40 | 6.45 | 6.21 | 6.22 | 32.9M |
| 2025-05-14 | 6.55 | 6.60 | 6.38 | 6.40 | 38.5M |
| 2025-05-13 | 6.66 | 6.71 | 6.47 | 6.49 | 65.7M |
| 2025-05-12 | 6.35 | 6.85 | 6.29 | 6.66 | 100.2M |
| 2025-05-09 | 6.81 | 6.93 | 6.40 | 6.59 | 123.0M |
| 2025-05-08 | 5.99 | 6.60 | 5.95 | 6.48 | 76.6M |
| 2025-05-07 | 5.83 | 6.14 | 5.83 | 6.03 | 55.7M |
| 2025-05-06 | 5.59 | 5.72 | 5.59 | 5.71 | 20.7M |
| 2025-04-30 | 5.50 | 5.64 | 5.48 | 5.56 | 19.3M |
| 2025-04-29 | 5.31 | 5.56 | 5.30 | 5.50 | 23.1M |
| 2025-04-28 | 5.26 | 5.44 | 5.23 | 5.35 | 19.0M |
| 2025-04-25 | 5.36 | 5.47 | 5.34 | 5.34 | 13.4M |
| 2025-04-24 | 5.48 | 5.48 | 5.32 | 5.40 | 19.9M |
| 2025-04-23 | 5.52 | 5.59 | 5.48 | 5.50 | 16.5M |
| 2025-04-22 | 5.58 | 5.59 | 5.49 | 5.51 | 19.5M |
| 2025-04-21 | 5.53 | 5.62 | 5.48 | 5.60 | 17.2M |
| 2025-04-18 | 5.50 | 5.61 | 5.42 | 5.56 | 18.5M |
| 2025-04-17 | 5.47 | 5.62 | 5.43 | 5.51 | 15.2M |
| 2025-04-16 | 5.64 | 5.71 | 5.41 | 5.52 | 20.8M |
| 2025-04-15 | 5.73 | 5.77 | 5.61 | 5.66 | 19.1M |
| 2025-04-14 | 5.81 | 5.89 | 5.74 | 5.78 | 29.2M |
| 2025-04-11 | 5.50 | 5.87 | 5.49 | 5.79 | 43.4M |
| 2025-04-10 | 5.66 | 5.77 | 5.57 | 5.63 | 43.7M |
| 2025-04-09 | 4.99 | 5.85 | 4.80 | 5.59 | 61.1M |
| 2025-04-08 | 4.79 | 5.22 | 4.79 | 5.04 | 38.7M |
| 2025-04-07 | 5.45 | 5.60 | 4.64 | 4.79 | 48.7M |
| 2025-04-03 | 5.81 | 5.96 | 5.77 | 5.80 | 18.0M |
| 2025-04-02 | 6.00 | 6.00 | 5.87 | 5.90 | 21.3M |
| 2025-04-01 | 6.00 | 6.17 | 5.99 | 6.00 | 22.9M |
| 2025-03-31 | 6.06 | 6.07 | 5.85 | 5.95 | 30.2M |
| 2025-03-28 | 6.31 | 6.42 | 6.10 | 6.10 | 35.5M |
| 2025-03-27 | 6.32 | 6.58 | 6.08 | 6.37 | 50.9M |
| 2025-03-26 | 6.30 | 6.52 | 6.29 | 6.32 | 30.3M |
| 2025-03-25 | 6.53 | 6.65 | 6.31 | 6.38 | 46.7M |
| 2025-03-24 | 6.84 | 6.89 | 6.26 | 6.53 | 77.2M |
| 2025-03-21 | 6.86 | 7.24 | 6.83 | 6.91 | 103.0M |
| 2025-03-20 | 6.63 | 7.00 | 6.53 | 6.97 | 91.0M |
| 2025-03-19 | 6.62 | 6.89 | 6.53 | 6.69 | 56.4M |
| 2025-03-18 | 6.71 | 6.83 | 6.65 | 6.68 | 59.0M |
| 2025-03-17 | 6.49 | 7.03 | 6.48 | 6.82 | 104.4M |
| 2025-03-14 | 6.40 | 6.44 | 6.23 | 6.41 | 33.9M |
| 2025-03-13 | 6.43 | 6.49 | 6.24 | 6.37 | 37.7M |
| 2025-03-12 | 6.48 | 6.72 | 6.43 | 6.46 | 50.9M |
| 2025-03-11 | 6.29 | 6.55 | 6.24 | 6.48 | 44.1M |
| 2025-03-10 | 6.56 | 6.60 | 6.35 | 6.39 | 55.5M |
| 2025-03-07 | 6.40 | 6.68 | 6.32 | 6.54 | 91.6M |
| 2025-03-06 | 6.14 | 6.52 | 6.11 | 6.36 | 86.7M |
| 2025-03-05 | 5.96 | 6.07 | 5.87 | 6.06 | 35.3M |
| 2025-03-04 | 5.71 | 5.96 | 5.67 | 5.96 | 34.2M |
| 2025-03-03 | 5.74 | 5.87 | 5.68 | 5.71 | 21.7M |
| 2025-02-28 | 5.94 | 5.99 | 5.71 | 5.73 | 26.3M |
| 2025-02-27 | 6.10 | 6.12 | 5.88 | 5.99 | 28.4M |
| 2025-02-26 | 6.08 | 6.13 | 6.00 | 6.09 | 26.1M |
| 2025-02-25 | 5.97 | 6.19 | 5.92 | 6.08 | 30.6M |
| 2025-02-24 | 5.99 | 6.14 | 5.91 | 6.05 | 35.1M |
| 2025-02-21 | 6.00 | 6.03 | 5.87 | 5.99 | 29.8M |
| 2025-02-20 | 5.92 | 6.04 | 5.85 | 6.02 | 30.4M |
| 2025-02-19 | 5.72 | 5.88 | 5.71 | 5.86 | 20.9M |
| 2025-02-18 | 5.97 | 6.02 | 5.68 | 5.70 | 26.7M |
| 2025-02-17 | 5.96 | 6.08 | 5.94 | 6.00 | 24.5M |
| 2025-02-14 | 5.97 | 6.02 | 5.86 | 5.97 | 23.8M |
| 2025-02-13 | 6.07 | 6.09 | 5.95 | 5.97 | 24.2M |
| 2025-02-12 | 6.02 | 6.09 | 5.98 | 6.06 | 29.8M |
| 2025-02-11 | 6.13 | 6.20 | 6.00 | 6.04 | 41.1M |
| 2025-02-10 | 5.85 | 6.08 | 5.83 | 6.06 | 37.2M |
| 2025-02-07 | 5.71 | 5.92 | 5.70 | 5.82 | 32.3M |
| 2025-02-06 | 5.54 | 5.74 | 5.46 | 5.73 | 27.4M |
| 2025-02-05 | 5.41 | 5.61 | 5.41 | 5.56 | 29.7M |
| 2025-01-27 | 5.51 | 5.57 | 5.32 | 5.34 | 20.2M |
| 2025-01-24 | 5.38 | 5.49 | 5.34 | 5.47 | 21.8M |
| 2025-01-23 | 5.50 | 5.67 | 5.39 | 5.39 | 28.9M |
| 2025-01-22 | 5.45 | 5.48 | 5.34 | 5.42 | 24.0M |
| 2025-01-21 | 5.64 | 5.73 | 5.30 | 5.50 | 62.1M |
| 2025-01-20 | 5.97 | 6.02 | 5.88 | 5.90 | 19.7M |
| 2025-01-17 | 5.90 | 6.00 | 5.83 | 5.92 | 21.4M |
| 2025-01-16 | 5.96 | 6.11 | 5.90 | 5.94 | 24.9M |
| 2025-01-15 | 6.00 | 6.08 | 5.90 | 5.93 | 24.5M |
| 2025-01-14 | 5.80 | 6.06 | 5.76 | 6.03 | 33.1M |
| 2025-01-13 | 5.65 | 5.78 | 5.45 | 5.76 | 24.8M |
| 2025-01-10 | 6.04 | 6.13 | 5.71 | 5.74 | 36.0M |
| 2025-01-09 | 5.96 | 6.18 | 5.92 | 6.04 | 39.3M |
| 2025-01-08 | 5.78 | 6.14 | 5.70 | 6.06 | 57.3M |
| 2025-01-07 | 5.75 | 5.80 | 5.61 | 5.78 | 34.8M |
| 2025-01-06 | 5.25 | 6.06 | 5.17 | 5.72 | 62.0M |
| 2025-01-03 | 5.59 | 5.64 | 5.28 | 5.30 | 26.3M |
| 2025-01-02 | 5.80 | 5.88 | 5.50 | 5.57 | 29.5M |