5.47
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 5.51 | 5.51 | 5.45 | 5.45 | 937.1K |
| 09:35 | 5.45 | 5.47 | 5.44 | 5.45 | 694.1K |
| 09:40 | 5.44 | 5.45 | 5.43 | 5.45 | 788.4K |
| 09:45 | 5.44 | 5.45 | 5.43 | 5.44 | 334.7K |
| 09:50 | 5.44 | 5.44 | 5.42 | 5.42 | 745.3K |
| 09:55 | 5.43 | 5.43 | 5.41 | 5.41 | 681.5K |
| 10:00 | 5.41 | 5.42 | 5.40 | 5.42 | 900.6K |
| 10:05 | 5.42 | 5.43 | 5.42 | 5.43 | 215.2K |
| 10:10 | 5.43 | 5.43 | 5.42 | 5.42 | 668.2K |
| 10:15 | 5.43 | 5.43 | 5.41 | 5.42 | 331.8K |
| 10:20 | 5.43 | 5.43 | 5.41 | 5.42 | 135.6K |
| 10:25 | 5.42 | 5.44 | 5.42 | 5.43 | 256.2K |
| 10:30 | 5.44 | 5.45 | 5.43 | 5.43 | 137.6K |
| 10:35 | 5.44 | 5.44 | 5.43 | 5.44 | 49.8K |
| 10:40 | 5.44 | 5.44 | 5.42 | 5.42 | 332.2K |
| 10:45 | 5.42 | 5.43 | 5.41 | 5.41 | 132.1K |
| 10:50 | 5.41 | 5.42 | 5.41 | 5.41 | 144.0K |
| 10:55 | 5.42 | 5.42 | 5.40 | 5.40 | 256.1K |
| 11:00 | 5.41 | 5.41 | 5.39 | 5.41 | 509.9K |
| 11:05 | 5.41 | 5.41 | 5.40 | 5.40 | 78.6K |
| 11:10 | 5.41 | 5.41 | 5.39 | 5.40 | 320.1K |
| 11:15 | 5.40 | 5.40 | 5.39 | 5.39 | 128.0K |
| 11:20 | 5.39 | 5.41 | 5.39 | 5.40 | 258.6K |
| 11:25 | 5.41 | 5.41 | 5.40 | 5.40 | 151.0K |
| 13:00 | 5.41 | 5.41 | 5.39 | 5.40 | 449.6K |
| 13:05 | 5.40 | 5.41 | 5.39 | 5.40 | 102.6K |
| 13:10 | 5.40 | 5.41 | 5.40 | 5.41 | 117.4K |
| 13:15 | 5.41 | 5.41 | 5.40 | 5.41 | 524.8K |
| 13:20 | 5.41 | 5.41 | 5.40 | 5.40 | 40.4K |
| 13:25 | 5.41 | 5.41 | 5.40 | 5.40 | 251.9K |
| 13:30 | 5.39 | 5.40 | 5.39 | 5.39 | 505.8K |
| 13:35 | 5.38 | 5.39 | 5.37 | 5.38 | 604.3K |
| 13:40 | 5.38 | 5.39 | 5.37 | 5.38 | 142.2K |
| 13:45 | 5.38 | 5.38 | 5.37 | 5.38 | 159.7K |
| 13:50 | 5.38 | 5.39 | 5.37 | 5.38 | 308.1K |
| 13:55 | 5.38 | 5.39 | 5.37 | 5.37 | 104.2K |
| 14:00 | 5.37 | 5.38 | 5.37 | 5.37 | 87.7K |
| 14:05 | 5.38 | 5.39 | 5.37 | 5.39 | 281.3K |
| 14:10 | 5.39 | 5.39 | 5.38 | 5.38 | 88.9K |
| 14:15 | 5.38 | 5.39 | 5.38 | 5.39 | 46.7K |
| 14:20 | 5.39 | 5.40 | 5.38 | 5.40 | 480.8K |
| 14:25 | 5.40 | 5.40 | 5.38 | 5.39 | 133.6K |
| 14:30 | 5.40 | 5.40 | 5.39 | 5.40 | 295.6K |
| 14:35 | 5.40 | 5.42 | 5.40 | 5.40 | 307.0K |
| 14:40 | 5.41 | 5.41 | 5.40 | 5.40 | 106.4K |
| 14:45 | 5.41 | 5.41 | 5.40 | 5.40 | 195.8K |
| 14:50 | 5.41 | 5.41 | 5.40 | 5.41 | 280.0K |
| 14:55 | 5.40 | 5.41 | 5.40 | 5.41 | 389.4K |
| 15:40 | 5.42 | 5.42 | 5.42 | 5.42 | 0.0K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 5.37 | 5.52 | 5.33 | 5.47 | 15.8M |
| 2025-09-25 | 5.40 | 5.45 | 5.33 | 5.36 | 11.0M |
| 2025-09-24 | 5.35 | 5.45 | 5.34 | 5.42 | 10.6M |
| 2025-09-23 | 5.42 | 5.42 | 5.26 | 5.39 | 17.2M |
| 2025-09-22 | 5.51 | 5.52 | 5.37 | 5.42 | 15.3M |
| 2025-09-19 | 5.60 | 5.62 | 5.48 | 5.51 | 17.9M |
| 2025-09-18 | 5.83 | 5.83 | 5.56 | 5.60 | 28.0M |
| 2025-09-17 | 5.74 | 5.84 | 5.72 | 5.82 | 18.8M |
| 2025-09-16 | 5.79 | 5.82 | 5.68 | 5.76 | 17.0M |
| 2025-09-15 | 5.86 | 5.86 | 5.78 | 5.81 | 14.0M |
| 2025-09-12 | 5.89 | 5.95 | 5.83 | 5.84 | 18.2M |
| 2025-09-11 | 5.81 | 5.92 | 5.81 | 5.88 | 22.9M |
| 2025-09-10 | 5.80 | 5.84 | 5.69 | 5.82 | 16.5M |
| 2025-09-09 | 5.77 | 5.89 | 5.76 | 5.80 | 18.5M |
| 2025-09-08 | 5.77 | 5.90 | 5.75 | 5.80 | 19.9M |
| 2025-09-05 | 5.61 | 5.76 | 5.54 | 5.75 | 18.9M |
| 2025-09-04 | 5.56 | 5.69 | 5.56 | 5.64 | 20.5M |
| 2025-09-03 | 5.71 | 5.72 | 5.55 | 5.58 | 14.0M |
| 2025-09-02 | 5.66 | 5.73 | 5.61 | 5.71 | 17.7M |
| 2025-09-01 | 5.60 | 5.76 | 5.58 | 5.67 | 19.8M |
| 2025-08-29 | 5.54 | 5.63 | 5.52 | 5.60 | 14.7M |
| 2025-08-28 | 5.63 | 5.68 | 5.39 | 5.57 | 25.0M |
| 2025-08-27 | 5.78 | 5.84 | 5.64 | 5.64 | 21.0M |
| 2025-08-26 | 5.75 | 5.85 | 5.70 | 5.78 | 28.6M |
| 2025-08-25 | 5.68 | 5.72 | 5.64 | 5.69 | 15.2M |
| 2025-08-22 | 5.72 | 5.72 | 5.61 | 5.68 | 12.9M |
| 2025-08-21 | 5.65 | 5.73 | 5.64 | 5.70 | 19.3M |
| 2025-08-20 | 5.58 | 5.65 | 5.57 | 5.65 | 10.1M |
| 2025-08-19 | 5.60 | 5.61 | 5.57 | 5.60 | 10.8M |
| 2025-08-18 | 5.55 | 5.63 | 5.55 | 5.60 | 14.0M |
| 2025-08-15 | 5.53 | 5.56 | 5.52 | 5.56 | 12.0M |
| 2025-08-14 | 5.63 | 5.65 | 5.52 | 5.53 | 13.3M |
| 2025-08-13 | 5.68 | 5.69 | 5.61 | 5.63 | 14.1M |
| 2025-08-12 | 5.71 | 5.71 | 5.66 | 5.68 | 9.5M |
| 2025-08-11 | 5.68 | 5.71 | 5.62 | 5.70 | 13.3M |
| 2025-08-08 | 5.62 | 5.73 | 5.60 | 5.68 | 19.3M |
| 2025-08-07 | 5.60 | 5.63 | 5.56 | 5.59 | 7.8M |
| 2025-08-06 | 5.61 | 5.64 | 5.58 | 5.61 | 8.4M |
| 2025-08-05 | 5.60 | 5.63 | 5.55 | 5.62 | 8.6M |
| 2025-08-04 | 5.61 | 5.66 | 5.55 | 5.60 | 7.6M |
| 2025-08-01 | 5.54 | 5.67 | 5.52 | 5.61 | 14.9M |
| 2025-07-31 | 5.64 | 5.64 | 5.53 | 5.54 | 12.3M |
| 2025-07-30 | 5.67 | 5.70 | 5.61 | 5.64 | 11.6M |
| 2025-07-29 | 5.70 | 5.72 | 5.63 | 5.67 | 11.1M |
| 2025-07-28 | 5.70 | 5.74 | 5.67 | 5.70 | 9.4M |
| 2025-07-25 | 5.75 | 5.79 | 5.70 | 5.71 | 11.5M |
| 2025-07-24 | 5.73 | 5.77 | 5.69 | 5.76 | 13.7M |
| 2025-07-23 | 5.84 | 5.87 | 5.72 | 5.74 | 15.7M |
| 2025-07-22 | 5.80 | 5.86 | 5.75 | 5.86 | 17.4M |
| 2025-07-21 | 5.74 | 5.80 | 5.73 | 5.79 | 14.4M |
| 2025-07-18 | 5.74 | 5.77 | 5.68 | 5.72 | 12.5M |
| 2025-07-17 | 5.76 | 5.78 | 5.69 | 5.76 | 14.2M |
| 2025-07-16 | 5.74 | 5.78 | 5.70 | 5.75 | 12.3M |
| 2025-07-15 | 5.92 | 5.94 | 5.69 | 5.73 | 23.1M |
| 2025-07-14 | 5.81 | 5.95 | 5.79 | 5.94 | 28.9M |
| 2025-07-11 | 5.81 | 5.85 | 5.73 | 5.81 | 21.4M |
| 2025-07-10 | 5.85 | 5.92 | 5.79 | 5.81 | 25.5M |
| 2025-07-09 | 5.84 | 5.97 | 5.82 | 5.86 | 30.9M |
| 2025-07-08 | 5.82 | 5.86 | 5.72 | 5.85 | 33.9M |
| 2025-07-07 | 5.90 | 5.96 | 5.74 | 5.87 | 42.7M |
| 2025-07-04 | 5.65 | 5.79 | 5.65 | 5.71 | 28.9M |
| 2025-07-03 | 5.59 | 5.66 | 5.55 | 5.66 | 19.5M |
| 2025-07-02 | 5.55 | 5.62 | 5.53 | 5.59 | 23.0M |
| 2025-07-01 | 5.47 | 5.58 | 5.44 | 5.58 | 23.5M |
| 2025-06-30 | 5.45 | 5.49 | 5.43 | 5.47 | 10.6M |
| 2025-06-27 | 5.39 | 5.46 | 5.38 | 5.41 | 13.2M |
| 2025-06-26 | 5.37 | 5.42 | 5.35 | 5.36 | 10.4M |
| 2025-06-25 | 5.36 | 5.40 | 5.32 | 5.39 | 10.9M |
| 2025-06-24 | 5.28 | 5.37 | 5.27 | 5.35 | 9.9M |
| 2025-06-23 | 5.22 | 5.28 | 5.20 | 5.28 | 8.3M |
| 2025-06-20 | 5.21 | 5.29 | 5.20 | 5.24 | 11.7M |
| 2025-06-19 | 5.39 | 5.39 | 5.19 | 5.20 | 18.3M |
| 2025-06-18 | 5.40 | 5.43 | 5.35 | 5.39 | 10.1M |
| 2025-06-17 | 5.41 | 5.43 | 5.36 | 5.42 | 13.4M |
| 2025-06-16 | 5.40 | 5.43 | 5.35 | 5.41 | 11.5M |
| 2025-06-13 | 5.45 | 5.51 | 5.41 | 5.41 | 15.2M |
| 2025-06-12 | 5.56 | 5.56 | 5.44 | 5.47 | 16.2M |
| 2025-06-11 | 5.56 | 5.57 | 5.48 | 5.55 | 19.6M |
| 2025-06-10 | 5.47 | 5.67 | 5.42 | 5.58 | 32.9M |
| 2025-06-09 | 5.47 | 5.48 | 5.44 | 5.47 | 11.7M |
| 2025-06-06 | 5.47 | 5.50 | 5.44 | 5.48 | 14.0M |
| 2025-06-05 | 5.53 | 5.58 | 5.45 | 5.49 | 20.3M |
| 2025-06-04 | 5.46 | 5.53 | 5.45 | 5.47 | 13.4M |
| 2025-06-03 | 5.43 | 5.47 | 5.41 | 5.46 | 15.4M |
| 2025-05-30 | 5.68 | 5.70 | 5.46 | 5.49 | 24.0M |
| 2025-05-29 | 5.52 | 5.61 | 5.46 | 5.61 | 22.7M |
| 2025-05-28 | 5.50 | 5.57 | 5.47 | 5.49 | 14.7M |
| 2025-05-27 | 5.45 | 5.63 | 5.45 | 5.52 | 20.3M |
| 2025-05-26 | 5.42 | 5.48 | 5.38 | 5.47 | 18.4M |
| 2025-05-23 | 5.61 | 5.63 | 5.40 | 5.42 | 33.6M |
| 2025-05-22 | 5.81 | 5.84 | 5.62 | 5.63 | 41.5M |
| 2025-05-21 | 5.83 | 5.96 | 5.78 | 5.86 | 61.2M |
| 2025-05-20 | 5.63 | 5.87 | 5.57 | 5.84 | 50.8M |
| 2025-05-19 | 5.56 | 5.68 | 5.55 | 5.63 | 22.9M |
| 2025-05-16 | 5.52 | 5.62 | 5.52 | 5.53 | 20.8M |
| 2025-05-15 | 5.65 | 5.71 | 5.56 | 5.56 | 28.0M |
| 2025-05-14 | 5.62 | 5.71 | 5.55 | 5.68 | 29.3M |
| 2025-05-13 | 5.67 | 5.71 | 5.57 | 5.67 | 28.8M |
| 2025-05-12 | 5.68 | 5.72 | 5.60 | 5.64 | 32.4M |
| 2025-05-09 | 5.75 | 5.84 | 5.70 | 5.72 | 32.6M |
| 2025-05-08 | 5.75 | 5.83 | 5.69 | 5.79 | 38.3M |
| 2025-05-07 | 5.77 | 5.86 | 5.68 | 5.74 | 44.6M |
| 2025-05-06 | 5.58 | 5.79 | 5.55 | 5.77 | 47.1M |
| 2025-04-30 | 5.66 | 5.71 | 5.50 | 5.56 | 48.5M |
| 2025-04-29 | 6.02 | 6.05 | 5.56 | 5.67 | 78.3M |
| 2025-04-28 | 6.43 | 6.61 | 6.11 | 6.16 | 83.7M |
| 2025-04-25 | 6.28 | 6.88 | 6.20 | 6.55 | 122.8M |
| 2025-04-24 | 6.00 | 6.60 | 5.95 | 6.29 | 109.6M |
| 2025-04-23 | 6.13 | 6.21 | 5.98 | 6.01 | 70.9M |
| 2025-04-22 | 6.27 | 6.49 | 6.08 | 6.14 | 136.4M |
| 2025-04-21 | 5.56 | 6.12 | 5.52 | 6.12 | 48.4M |
| 2025-04-18 | 5.75 | 5.78 | 5.55 | 5.56 | 39.2M |
| 2025-04-17 | 5.61 | 5.86 | 5.46 | 5.75 | 49.7M |
| 2025-04-16 | 5.92 | 6.07 | 5.64 | 5.68 | 64.4M |
| 2025-04-15 | 5.80 | 5.97 | 5.60 | 5.89 | 73.5M |
| 2025-04-14 | 5.50 | 5.79 | 5.50 | 5.77 | 70.6M |
| 2025-04-11 | 5.64 | 5.64 | 5.40 | 5.56 | 70.7M |
| 2025-04-10 | 5.60 | 5.95 | 5.56 | 5.78 | 99.7M |
| 2025-04-09 | 5.62 | 5.98 | 5.40 | 5.77 | 117.6M |
| 2025-04-08 | 5.05 | 5.52 | 5.05 | 5.52 | 40.7M |
| 2025-04-07 | 5.29 | 5.50 | 5.02 | 5.02 | 64.3M |
| 2025-04-03 | 5.21 | 5.61 | 5.20 | 5.58 | 81.0M |
| 2025-04-02 | 5.35 | 5.47 | 5.24 | 5.29 | 65.5M |
| 2025-04-01 | 4.89 | 5.32 | 4.88 | 5.32 | 31.6M |
| 2025-03-31 | 4.83 | 4.96 | 4.79 | 4.84 | 15.4M |
| 2025-03-28 | 5.04 | 5.04 | 4.85 | 4.87 | 16.4M |
| 2025-03-27 | 5.19 | 5.22 | 5.01 | 5.03 | 20.2M |
| 2025-03-26 | 5.20 | 5.24 | 5.13 | 5.20 | 18.1M |
| 2025-03-25 | 5.20 | 5.29 | 5.14 | 5.23 | 26.7M |
| 2025-03-24 | 5.36 | 5.42 | 5.20 | 5.32 | 22.7M |
| 2025-03-21 | 5.35 | 5.38 | 5.27 | 5.32 | 22.3M |
| 2025-03-20 | 5.33 | 5.38 | 5.24 | 5.34 | 29.9M |
| 2025-03-19 | 5.13 | 5.52 | 5.10 | 5.33 | 41.5M |
| 2025-03-18 | 5.15 | 5.17 | 5.09 | 5.12 | 13.6M |
| 2025-03-17 | 5.09 | 5.18 | 5.08 | 5.16 | 20.2M |
| 2025-03-14 | 5.06 | 5.09 | 5.02 | 5.07 | 15.2M |
| 2025-03-13 | 5.00 | 5.14 | 4.99 | 5.08 | 29.1M |
| 2025-03-12 | 4.87 | 5.12 | 4.86 | 5.03 | 25.0M |
| 2025-03-11 | 4.82 | 4.88 | 4.80 | 4.87 | 6.9M |
| 2025-03-10 | 4.82 | 4.89 | 4.81 | 4.86 | 7.1M |
| 2025-03-07 | 4.85 | 4.85 | 4.79 | 4.82 | 5.2M |
| 2025-03-06 | 4.81 | 4.86 | 4.79 | 4.84 | 7.3M |
| 2025-03-05 | 4.87 | 4.87 | 4.76 | 4.80 | 6.9M |
| 2025-03-04 | 4.82 | 4.88 | 4.79 | 4.87 | 6.2M |
| 2025-03-03 | 4.84 | 4.91 | 4.82 | 4.84 | 6.7M |
| 2025-02-28 | 4.92 | 4.95 | 4.83 | 4.84 | 7.2M |
| 2025-02-27 | 4.96 | 5.00 | 4.87 | 4.94 | 7.5M |
| 2025-02-26 | 4.89 | 4.99 | 4.89 | 4.98 | 7.7M |
| 2025-02-25 | 4.98 | 4.99 | 4.89 | 4.91 | 8.2M |
| 2025-02-24 | 4.90 | 5.05 | 4.90 | 5.00 | 8.8M |
| 2025-02-21 | 4.94 | 4.97 | 4.90 | 4.92 | 5.7M |
| 2025-02-20 | 4.93 | 4.98 | 4.87 | 4.96 | 7.1M |
| 2025-02-19 | 4.94 | 4.99 | 4.88 | 4.93 | 7.9M |
| 2025-02-18 | 5.02 | 5.06 | 4.92 | 4.94 | 6.0M |
| 2025-02-17 | 4.99 | 5.04 | 4.94 | 5.03 | 6.4M |
| 2025-02-14 | 4.97 | 5.01 | 4.95 | 4.99 | 4.6M |
| 2025-02-13 | 5.07 | 5.08 | 4.98 | 4.99 | 6.8M |
| 2025-02-12 | 5.07 | 5.11 | 5.04 | 5.08 | 5.6M |
| 2025-02-11 | 5.08 | 5.12 | 5.04 | 5.08 | 5.9M |
| 2025-02-10 | 5.03 | 5.15 | 5.03 | 5.10 | 9.4M |
| 2025-02-07 | 4.91 | 5.03 | 4.90 | 4.99 | 8.9M |
| 2025-02-06 | 4.83 | 4.90 | 4.78 | 4.90 | 6.1M |
| 2025-02-05 | 4.87 | 4.88 | 4.80 | 4.83 | 4.9M |
| 2025-01-27 | 4.79 | 4.93 | 4.79 | 4.83 | 6.7M |
| 2025-01-24 | 4.80 | 4.81 | 4.73 | 4.78 | 6.6M |
| 2025-01-23 | 4.85 | 4.91 | 4.80 | 4.82 | 7.8M |
| 2025-01-22 | 4.81 | 4.85 | 4.79 | 4.81 | 4.3M |
| 2025-01-21 | 4.90 | 4.92 | 4.81 | 4.83 | 4.6M |
| 2025-01-20 | 4.88 | 4.92 | 4.85 | 4.88 | 5.3M |
| 2025-01-17 | 4.81 | 4.88 | 4.81 | 4.86 | 4.2M |
| 2025-01-16 | 4.82 | 4.89 | 4.79 | 4.85 | 5.6M |
| 2025-01-15 | 4.86 | 4.87 | 4.81 | 4.83 | 5.4M |
| 2025-01-14 | 4.71 | 4.87 | 4.71 | 4.87 | 6.5M |
| 2025-01-13 | 4.68 | 4.73 | 4.61 | 4.72 | 4.5M |
| 2025-01-10 | 4.79 | 4.84 | 4.70 | 4.70 | 3.8M |
| 2025-01-09 | 4.81 | 4.86 | 4.78 | 4.80 | 4.2M |
| 2025-01-08 | 4.84 | 4.86 | 4.71 | 4.83 | 6.1M |
| 2025-01-07 | 4.78 | 4.87 | 4.75 | 4.84 | 6.0M |
| 2025-01-06 | 4.76 | 4.81 | 4.66 | 4.78 | 8.3M |
| 2025-01-03 | 4.88 | 4.91 | 4.76 | 4.78 | 8.5M |
| 2025-01-02 | 4.95 | 5.00 | 4.81 | 4.85 | 8.1M |