5.19
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 5.12 | 5.18 | 5.09 | 5.13 | 2,028.0K |
| 09:35 | 5.13 | 5.18 | 5.12 | 5.17 | 452.7K |
| 09:40 | 5.16 | 5.18 | 5.16 | 5.18 | 324.2K |
| 09:45 | 5.18 | 5.19 | 5.13 | 5.13 | 835.2K |
| 09:50 | 5.13 | 5.14 | 5.13 | 5.13 | 414.0K |
| 09:55 | 5.12 | 5.12 | 5.10 | 5.11 | 376.2K |
| 10:00 | 5.11 | 5.12 | 5.09 | 5.11 | 434.5K |
| 10:05 | 5.11 | 5.16 | 5.11 | 5.16 | 226.3K |
| 10:10 | 5.15 | 5.17 | 5.15 | 5.16 | 268.6K |
| 10:15 | 5.17 | 5.25 | 5.17 | 5.24 | 1,113.6K |
| 10:20 | 5.24 | 5.24 | 5.21 | 5.24 | 561.7K |
| 10:25 | 5.24 | 5.26 | 5.23 | 5.24 | 515.2K |
| 10:30 | 5.23 | 5.27 | 5.23 | 5.23 | 641.5K |
| 10:35 | 5.23 | 5.24 | 5.21 | 5.23 | 222.9K |
| 10:40 | 5.23 | 5.25 | 5.22 | 5.24 | 239.1K |
| 10:45 | 5.25 | 5.25 | 5.23 | 5.23 | 354.6K |
| 10:50 | 5.24 | 5.25 | 5.23 | 5.23 | 103.2K |
| 10:55 | 5.23 | 5.24 | 5.23 | 5.23 | 72.5K |
| 11:00 | 5.23 | 5.25 | 5.23 | 5.24 | 124.8K |
| 11:05 | 5.24 | 5.25 | 5.24 | 5.24 | 147.4K |
| 11:10 | 5.24 | 5.25 | 5.24 | 5.24 | 424.9K |
| 11:15 | 5.24 | 5.25 | 5.23 | 5.24 | 80.6K |
| 11:20 | 5.24 | 5.25 | 5.23 | 5.23 | 147.9K |
| 11:25 | 5.24 | 5.24 | 5.23 | 5.23 | 96.6K |
| 11:30 | 5.24 | 5.24 | 5.24 | 5.24 | 0.8K |
| 13:00 | 5.24 | 5.25 | 5.22 | 5.22 | 358.5K |
| 13:05 | 5.22 | 5.23 | 5.22 | 5.22 | 359.6K |
| 13:10 | 5.22 | 5.23 | 5.22 | 5.23 | 165.5K |
| 13:15 | 5.22 | 5.24 | 5.21 | 5.22 | 139.1K |
| 13:20 | 5.22 | 5.23 | 5.21 | 5.23 | 91.5K |
| 13:25 | 5.22 | 5.23 | 5.22 | 5.23 | 40.4K |
| 13:30 | 5.22 | 5.23 | 5.20 | 5.21 | 269.3K |
| 13:35 | 5.21 | 5.21 | 5.20 | 5.20 | 63.1K |
| 13:40 | 5.19 | 5.20 | 5.18 | 5.19 | 465.3K |
| 13:45 | 5.19 | 5.21 | 5.19 | 5.21 | 69.2K |
| 13:50 | 5.21 | 5.22 | 5.20 | 5.22 | 342.0K |
| 13:55 | 5.21 | 5.21 | 5.19 | 5.20 | 85.3K |
| 14:00 | 5.20 | 5.21 | 5.19 | 5.20 | 162.1K |
| 14:05 | 5.20 | 5.22 | 5.19 | 5.21 | 148.7K |
| 14:10 | 5.21 | 5.21 | 5.19 | 5.19 | 123.9K |
| 14:15 | 5.20 | 5.22 | 5.20 | 5.22 | 270.2K |
| 14:20 | 5.21 | 5.23 | 5.20 | 5.20 | 170.5K |
| 14:25 | 5.20 | 5.21 | 5.19 | 5.20 | 94.6K |
| 14:30 | 5.20 | 5.21 | 5.18 | 5.20 | 253.0K |
| 14:35 | 5.19 | 5.20 | 5.18 | 5.18 | 238.6K |
| 14:40 | 5.19 | 5.20 | 5.18 | 5.19 | 377.1K |
| 14:45 | 5.19 | 5.21 | 5.18 | 5.19 | 258.1K |
| 14:50 | 5.19 | 5.20 | 5.18 | 5.19 | 198.3K |
| 14:55 | 5.18 | 5.21 | 5.18 | 5.19 | 296.4K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 5.11 | 5.27 | 5.09 | 5.19 | 15.3M |
| 2025-09-25 | 5.27 | 5.33 | 5.13 | 5.13 | 15.2M |
| 2025-09-24 | 5.05 | 5.28 | 5.03 | 5.27 | 17.1M |
| 2025-09-23 | 5.16 | 5.21 | 4.92 | 5.08 | 19.6M |
| 2025-09-22 | 5.26 | 5.33 | 5.14 | 5.18 | 13.1M |
| 2025-09-19 | 5.42 | 5.46 | 5.23 | 5.25 | 22.1M |
| 2025-09-18 | 5.57 | 5.70 | 5.35 | 5.41 | 34.2M |
| 2025-09-17 | 5.41 | 5.63 | 5.37 | 5.52 | 27.3M |
| 2025-09-16 | 5.31 | 5.43 | 5.29 | 5.42 | 13.6M |
| 2025-09-15 | 5.33 | 5.35 | 5.23 | 5.32 | 12.2M |
| 2025-09-12 | 5.43 | 5.44 | 5.33 | 5.34 | 16.3M |
| 2025-09-11 | 5.29 | 5.43 | 5.21 | 5.42 | 18.2M |
| 2025-09-10 | 5.35 | 5.43 | 5.28 | 5.31 | 19.0M |
| 2025-09-09 | 5.45 | 5.50 | 5.34 | 5.37 | 33.3M |
| 2025-09-08 | 5.29 | 5.74 | 5.26 | 5.51 | 41.8M |
| 2025-09-05 | 5.24 | 5.26 | 5.14 | 5.22 | 17.0M |
| 2025-09-04 | 5.13 | 5.23 | 5.03 | 5.13 | 15.6M |
| 2025-09-03 | 5.23 | 5.26 | 5.04 | 5.07 | 14.2M |
| 2025-09-02 | 5.32 | 5.36 | 5.10 | 5.20 | 17.1M |
| 2025-09-01 | 5.23 | 5.35 | 5.20 | 5.31 | 15.4M |
| 2025-08-29 | 5.32 | 5.32 | 5.21 | 5.22 | 14.0M |
| 2025-08-28 | 5.39 | 5.46 | 5.11 | 5.32 | 24.8M |
| 2025-08-27 | 5.69 | 5.72 | 5.36 | 5.38 | 26.6M |
| 2025-08-26 | 5.65 | 5.75 | 5.57 | 5.69 | 16.6M |
| 2025-08-25 | 5.67 | 5.77 | 5.61 | 5.66 | 21.7M |
| 2025-08-22 | 5.71 | 5.71 | 5.59 | 5.67 | 12.7M |
| 2025-08-21 | 5.70 | 5.76 | 5.65 | 5.71 | 14.8M |
| 2025-08-20 | 5.68 | 5.72 | 5.61 | 5.70 | 12.7M |
| 2025-08-19 | 5.66 | 5.78 | 5.60 | 5.71 | 16.1M |
| 2025-08-18 | 5.56 | 5.67 | 5.56 | 5.66 | 15.5M |
| 2025-08-15 | 5.54 | 5.64 | 5.53 | 5.56 | 13.7M |
| 2025-08-14 | 5.74 | 5.75 | 5.51 | 5.53 | 20.1M |
| 2025-08-13 | 5.78 | 5.79 | 5.67 | 5.71 | 20.0M |
| 2025-08-12 | 5.78 | 5.88 | 5.75 | 5.76 | 20.6M |
| 2025-08-11 | 5.74 | 5.83 | 5.72 | 5.79 | 21.6M |
| 2025-08-08 | 5.71 | 5.84 | 5.66 | 5.77 | 26.5M |
| 2025-08-07 | 5.73 | 5.84 | 5.67 | 5.70 | 30.0M |
| 2025-08-06 | 5.81 | 5.88 | 5.67 | 5.72 | 41.6M |
| 2025-08-05 | 5.88 | 6.20 | 5.72 | 5.80 | 68.2M |
| 2025-08-04 | 5.54 | 5.69 | 5.44 | 5.67 | 19.2M |
| 2025-08-01 | 5.53 | 5.61 | 5.50 | 5.56 | 15.7M |
| 2025-07-31 | 5.52 | 5.66 | 5.47 | 5.51 | 19.4M |
| 2025-07-30 | 5.54 | 5.64 | 5.48 | 5.54 | 18.0M |
| 2025-07-29 | 5.51 | 5.65 | 5.43 | 5.58 | 24.1M |
| 2025-07-28 | 5.52 | 5.58 | 5.50 | 5.51 | 10.9M |
| 2025-07-25 | 5.47 | 5.55 | 5.42 | 5.52 | 14.5M |
| 2025-07-24 | 5.37 | 5.49 | 5.35 | 5.45 | 14.6M |
| 2025-07-23 | 5.34 | 5.40 | 5.29 | 5.36 | 13.0M |
| 2025-07-22 | 5.38 | 5.40 | 5.32 | 5.35 | 12.6M |
| 2025-07-21 | 5.30 | 5.38 | 5.21 | 5.38 | 17.1M |
| 2025-07-18 | 5.41 | 5.44 | 5.36 | 5.41 | 9.7M |
| 2025-07-17 | 5.38 | 5.44 | 5.36 | 5.41 | 14.2M |
| 2025-07-16 | 5.28 | 5.42 | 5.26 | 5.40 | 14.7M |
| 2025-07-15 | 5.33 | 5.36 | 5.19 | 5.29 | 14.1M |
| 2025-07-14 | 5.23 | 5.38 | 5.22 | 5.34 | 15.9M |
| 2025-07-11 | 5.24 | 5.24 | 5.16 | 5.22 | 10.5M |
| 2025-07-10 | 5.17 | 5.24 | 5.16 | 5.22 | 9.5M |
| 2025-07-09 | 5.19 | 5.24 | 5.16 | 5.19 | 11.1M |
| 2025-07-08 | 5.16 | 5.19 | 5.13 | 5.18 | 10.2M |
| 2025-07-07 | 5.10 | 5.18 | 5.10 | 5.15 | 8.2M |
| 2025-07-04 | 5.16 | 5.19 | 5.10 | 5.12 | 8.5M |
| 2025-07-03 | 5.14 | 5.18 | 5.10 | 5.17 | 11.1M |
| 2025-07-02 | 5.14 | 5.17 | 5.08 | 5.12 | 12.8M |
| 2025-07-01 | 5.10 | 5.16 | 5.05 | 5.13 | 14.7M |
| 2025-06-30 | 5.05 | 5.08 | 5.01 | 5.08 | 9.8M |
| 2025-06-27 | 4.98 | 5.04 | 4.97 | 5.00 | 10.2M |
| 2025-06-26 | 5.00 | 5.03 | 4.95 | 4.99 | 8.9M |
| 2025-06-25 | 4.96 | 5.02 | 4.92 | 5.00 | 9.7M |
| 2025-06-24 | 4.83 | 4.97 | 4.83 | 4.97 | 10.6M |
| 2025-06-23 | 4.65 | 4.86 | 4.65 | 4.84 | 10.8M |
| 2025-06-20 | 4.71 | 4.77 | 4.66 | 4.68 | 7.6M |
| 2025-06-19 | 4.87 | 4.88 | 4.71 | 4.72 | 10.4M |
| 2025-06-18 | 4.91 | 4.97 | 4.85 | 4.88 | 9.7M |
| 2025-06-17 | 4.99 | 5.04 | 4.93 | 4.96 | 9.7M |
| 2025-06-16 | 4.92 | 5.01 | 4.88 | 4.96 | 9.0M |
| 2025-06-13 | 5.05 | 5.07 | 4.93 | 4.94 | 11.2M |
| 2025-06-12 | 5.05 | 5.09 | 5.02 | 5.07 | 9.7M |
| 2025-06-11 | 5.03 | 5.12 | 5.03 | 5.08 | 11.4M |
| 2025-06-10 | 5.09 | 5.13 | 4.97 | 5.04 | 13.8M |
| 2025-06-09 | 4.99 | 5.12 | 4.99 | 5.09 | 15.6M |
| 2025-06-06 | 5.05 | 5.10 | 4.98 | 5.02 | 18.0M |
| 2025-06-05 | 5.16 | 5.29 | 5.02 | 5.04 | 33.8M |
| 2025-06-04 | 4.94 | 5.13 | 4.91 | 5.11 | 20.6M |
| 2025-06-03 | 4.82 | 4.97 | 4.80 | 4.94 | 9.8M |
| 2025-05-30 | 4.93 | 4.95 | 4.82 | 4.86 | 10.6M |
| 2025-05-29 | 4.78 | 4.94 | 4.75 | 4.94 | 13.9M |
| 2025-05-28 | 4.84 | 4.87 | 4.76 | 4.79 | 8.6M |
| 2025-05-27 | 4.78 | 4.85 | 4.74 | 4.83 | 9.2M |
| 2025-05-26 | 4.81 | 4.85 | 4.75 | 4.80 | 10.1M |
| 2025-05-23 | 4.86 | 4.97 | 4.81 | 4.81 | 13.0M |
| 2025-05-22 | 4.91 | 4.97 | 4.84 | 4.85 | 10.4M |
| 2025-05-21 | 5.01 | 5.02 | 4.91 | 4.93 | 9.1M |
| 2025-05-20 | 4.96 | 5.04 | 4.95 | 5.02 | 10.9M |
| 2025-05-19 | 4.93 | 4.97 | 4.83 | 4.94 | 12.7M |
| 2025-05-16 | 5.00 | 5.05 | 4.92 | 4.94 | 19.7M |
| 2025-05-15 | 5.01 | 5.30 | 4.90 | 5.06 | 29.4M |
| 2025-05-14 | 5.03 | 5.07 | 4.96 | 4.99 | 10.4M |
| 2025-05-13 | 5.13 | 5.17 | 5.02 | 5.03 | 10.0M |
| 2025-05-12 | 5.08 | 5.12 | 5.04 | 5.09 | 9.7M |
| 2025-05-09 | 5.13 | 5.15 | 5.01 | 5.04 | 10.6M |
| 2025-05-08 | 5.05 | 5.15 | 5.01 | 5.13 | 11.4M |
| 2025-05-07 | 5.10 | 5.15 | 5.00 | 5.05 | 11.1M |
| 2025-05-06 | 4.92 | 5.05 | 4.92 | 5.05 | 10.7M |
| 2025-04-30 | 4.79 | 4.98 | 4.79 | 4.89 | 11.3M |
| 2025-04-29 | 4.70 | 4.87 | 4.70 | 4.79 | 15.3M |
| 2025-04-28 | 5.04 | 5.07 | 4.71 | 4.76 | 24.6M |
| 2025-04-25 | 5.24 | 5.28 | 5.14 | 5.15 | 13.3M |
| 2025-04-24 | 5.14 | 5.22 | 5.09 | 5.13 | 11.8M |
| 2025-04-23 | 5.14 | 5.21 | 5.13 | 5.17 | 12.7M |
| 2025-04-22 | 5.13 | 5.18 | 5.09 | 5.11 | 14.2M |
| 2025-04-21 | 5.15 | 5.24 | 5.01 | 5.18 | 25.4M |
| 2025-04-18 | 4.82 | 4.96 | 4.78 | 4.85 | 10.5M |
| 2025-04-17 | 4.81 | 4.92 | 4.79 | 4.84 | 8.4M |
| 2025-04-16 | 4.94 | 4.98 | 4.73 | 4.85 | 11.4M |
| 2025-04-15 | 4.99 | 5.04 | 4.93 | 4.99 | 8.5M |
| 2025-04-14 | 4.93 | 5.11 | 4.91 | 4.99 | 14.2M |
| 2025-04-11 | 4.80 | 4.91 | 4.72 | 4.84 | 12.4M |
| 2025-04-10 | 4.88 | 4.97 | 4.80 | 4.82 | 17.0M |
| 2025-04-09 | 4.43 | 4.82 | 4.05 | 4.76 | 24.8M |
| 2025-04-08 | 4.46 | 4.70 | 4.43 | 4.55 | 17.9M |
| 2025-04-07 | 5.09 | 5.20 | 4.38 | 4.38 | 27.4M |
| 2025-04-03 | 5.45 | 5.61 | 5.39 | 5.47 | 14.3M |
| 2025-04-02 | 5.48 | 5.60 | 5.37 | 5.53 | 19.2M |
| 2025-04-01 | 5.29 | 5.53 | 5.29 | 5.41 | 17.4M |
| 2025-03-31 | 5.27 | 5.29 | 5.06 | 5.25 | 18.0M |
| 2025-03-28 | 5.38 | 5.46 | 5.32 | 5.32 | 13.4M |
| 2025-03-27 | 5.36 | 5.44 | 5.24 | 5.38 | 13.5M |
| 2025-03-26 | 5.30 | 5.46 | 5.23 | 5.38 | 16.5M |
| 2025-03-25 | 5.33 | 5.38 | 5.25 | 5.29 | 16.4M |
| 2025-03-24 | 5.70 | 5.71 | 5.17 | 5.36 | 40.8M |
| 2025-03-21 | 5.60 | 5.95 | 5.60 | 5.71 | 49.0M |
| 2025-03-20 | 5.57 | 5.71 | 5.52 | 5.64 | 19.5M |
| 2025-03-19 | 5.60 | 5.67 | 5.56 | 5.57 | 15.0M |
| 2025-03-18 | 5.65 | 5.68 | 5.58 | 5.62 | 16.6M |
| 2025-03-17 | 5.58 | 5.70 | 5.58 | 5.61 | 19.4M |
| 2025-03-14 | 5.52 | 5.62 | 5.44 | 5.61 | 22.4M |
| 2025-03-13 | 5.75 | 5.75 | 5.46 | 5.54 | 28.2M |
| 2025-03-12 | 5.78 | 5.83 | 5.69 | 5.77 | 27.9M |
| 2025-03-11 | 5.70 | 5.84 | 5.65 | 5.76 | 30.8M |
| 2025-03-10 | 5.73 | 6.18 | 5.73 | 5.87 | 54.2M |
| 2025-03-07 | 5.60 | 5.78 | 5.57 | 5.63 | 26.7M |
| 2025-03-06 | 5.63 | 5.69 | 5.55 | 5.64 | 26.0M |
| 2025-03-05 | 5.58 | 5.60 | 5.46 | 5.58 | 17.8M |
| 2025-03-04 | 5.48 | 5.66 | 5.44 | 5.62 | 22.2M |
| 2025-03-03 | 5.45 | 5.68 | 5.38 | 5.54 | 27.5M |
| 2025-02-28 | 5.61 | 5.67 | 5.37 | 5.38 | 22.9M |
| 2025-02-27 | 5.76 | 5.78 | 5.50 | 5.61 | 27.8M |
| 2025-02-26 | 5.57 | 5.72 | 5.55 | 5.72 | 34.2M |
| 2025-02-25 | 5.55 | 5.61 | 5.48 | 5.54 | 18.3M |
| 2025-02-24 | 5.59 | 5.66 | 5.52 | 5.61 | 24.8M |
| 2025-02-21 | 5.65 | 5.67 | 5.51 | 5.65 | 29.1M |
| 2025-02-20 | 5.70 | 5.77 | 5.58 | 5.66 | 32.0M |
| 2025-02-19 | 5.37 | 5.73 | 5.37 | 5.71 | 44.2M |
| 2025-02-18 | 5.61 | 5.71 | 5.39 | 5.41 | 34.2M |
| 2025-02-17 | 5.60 | 5.77 | 5.56 | 5.64 | 52.7M |
| 2025-02-14 | 5.17 | 5.73 | 5.17 | 5.55 | 62.9M |
| 2025-02-13 | 5.23 | 5.28 | 5.16 | 5.18 | 19.4M |
| 2025-02-12 | 5.21 | 5.27 | 5.18 | 5.23 | 19.2M |
| 2025-02-11 | 5.35 | 5.35 | 5.20 | 5.24 | 23.0M |
| 2025-02-10 | 5.29 | 5.37 | 5.23 | 5.37 | 31.8M |
| 2025-02-07 | 5.30 | 5.34 | 5.18 | 5.25 | 37.8M |
| 2025-02-06 | 5.21 | 5.30 | 5.12 | 5.29 | 28.6M |
| 2025-02-05 | 5.04 | 5.25 | 5.04 | 5.22 | 27.3M |
| 2025-01-27 | 5.12 | 5.16 | 5.01 | 5.01 | 14.2M |
| 2025-01-24 | 4.99 | 5.11 | 4.93 | 5.09 | 20.4M |
| 2025-01-23 | 5.09 | 5.22 | 5.01 | 5.01 | 25.2M |
| 2025-01-22 | 5.09 | 5.13 | 5.00 | 5.01 | 20.9M |
| 2025-01-21 | 5.25 | 5.26 | 5.06 | 5.16 | 34.5M |
| 2025-01-20 | 4.90 | 5.30 | 4.83 | 5.16 | 41.6M |
| 2025-01-17 | 5.02 | 5.02 | 4.83 | 4.85 | 24.0M |
| 2025-01-16 | 4.98 | 5.15 | 4.94 | 5.07 | 32.7M |
| 2025-01-15 | 5.13 | 5.16 | 4.89 | 4.98 | 40.5M |
| 2025-01-14 | 4.80 | 5.48 | 4.75 | 5.23 | 64.2M |
| 2025-01-13 | 4.36 | 5.29 | 4.24 | 5.00 | 59.7M |
| 2025-01-10 | 4.40 | 4.76 | 4.39 | 4.42 | 36.2M |
| 2025-01-09 | 4.36 | 4.41 | 4.29 | 4.36 | 11.2M |
| 2025-01-08 | 4.40 | 4.45 | 4.19 | 4.34 | 16.1M |
| 2025-01-07 | 4.25 | 4.40 | 4.24 | 4.40 | 14.4M |
| 2025-01-06 | 4.21 | 4.33 | 4.03 | 4.24 | 15.7M |
| 2025-01-03 | 4.55 | 4.60 | 4.20 | 4.22 | 19.5M |
| 2025-01-02 | 4.61 | 4.73 | 4.50 | 4.55 | 14.4M |