6.28
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 6.25 | 6.26 | 6.21 | 6.22 | 2,999.7K |
| 09:35 | 6.22 | 6.24 | 6.21 | 6.22 | 2,560.9K |
| 09:40 | 6.22 | 6.25 | 6.22 | 6.24 | 1,849.3K |
| 09:45 | 6.24 | 6.25 | 6.22 | 6.22 | 1,958.6K |
| 09:50 | 6.23 | 6.23 | 6.20 | 6.21 | 2,223.7K |
| 09:55 | 6.21 | 6.21 | 6.18 | 6.19 | 1,916.9K |
| 10:00 | 6.19 | 6.21 | 6.19 | 6.19 | 684.1K |
| 10:05 | 6.20 | 6.21 | 6.19 | 6.20 | 1,972.9K |
| 10:10 | 6.20 | 6.23 | 6.20 | 6.22 | 1,142.3K |
| 10:15 | 6.22 | 6.24 | 6.21 | 6.23 | 1,914.3K |
| 10:20 | 6.22 | 6.23 | 6.20 | 6.21 | 1,336.3K |
| 10:25 | 6.22 | 6.22 | 6.20 | 6.21 | 888.3K |
| 10:30 | 6.21 | 6.22 | 6.20 | 6.22 | 564.7K |
| 10:35 | 6.21 | 6.22 | 6.21 | 6.21 | 859.3K |
| 10:40 | 6.21 | 6.22 | 6.19 | 6.20 | 1,166.0K |
| 10:45 | 6.19 | 6.21 | 6.19 | 6.19 | 1,036.4K |
| 10:50 | 6.19 | 6.20 | 6.18 | 6.19 | 730.3K |
| 10:55 | 6.18 | 6.20 | 6.18 | 6.19 | 468.8K |
| 11:00 | 6.19 | 6.20 | 6.19 | 6.20 | 570.5K |
| 11:05 | 6.20 | 6.21 | 6.19 | 6.19 | 840.5K |
| 11:10 | 6.20 | 6.21 | 6.19 | 6.20 | 851.0K |
| 11:15 | 6.21 | 6.21 | 6.20 | 6.21 | 691.2K |
| 11:20 | 6.20 | 6.21 | 6.20 | 6.21 | 283.3K |
| 11:25 | 6.20 | 6.22 | 6.20 | 6.21 | 1,109.8K |
| 13:00 | 6.21 | 6.25 | 6.20 | 6.25 | 4,182.4K |
| 13:05 | 6.25 | 6.25 | 6.23 | 6.23 | 1,117.4K |
| 13:10 | 6.22 | 6.23 | 6.21 | 6.21 | 678.7K |
| 13:15 | 6.21 | 6.22 | 6.20 | 6.21 | 802.5K |
| 13:20 | 6.20 | 6.22 | 6.20 | 6.20 | 429.0K |
| 13:25 | 6.21 | 6.21 | 6.19 | 6.20 | 712.7K |
| 13:30 | 6.19 | 6.21 | 6.19 | 6.20 | 439.3K |
| 13:35 | 6.20 | 6.21 | 6.19 | 6.20 | 674.5K |
| 13:40 | 6.20 | 6.22 | 6.20 | 6.21 | 426.7K |
| 13:45 | 6.20 | 6.21 | 6.20 | 6.21 | 297.4K |
| 13:50 | 6.21 | 6.21 | 6.19 | 6.21 | 697.5K |
| 13:55 | 6.20 | 6.21 | 6.19 | 6.19 | 585.9K |
| 14:00 | 6.20 | 6.21 | 6.19 | 6.21 | 731.5K |
| 14:05 | 6.20 | 6.21 | 6.20 | 6.20 | 430.8K |
| 14:10 | 6.20 | 6.21 | 6.19 | 6.20 | 1,070.7K |
| 14:15 | 6.21 | 6.34 | 6.20 | 6.34 | 9,524.5K |
| 14:20 | 6.35 | 6.49 | 6.32 | 6.46 | 29,136.7K |
| 14:25 | 6.46 | 6.46 | 6.41 | 6.41 | 10,224.1K |
| 14:30 | 6.40 | 6.43 | 6.38 | 6.42 | 6,740.0K |
| 14:35 | 6.42 | 6.48 | 6.41 | 6.42 | 11,773.2K |
| 14:40 | 6.42 | 6.43 | 6.41 | 6.42 | 4,169.4K |
| 14:45 | 6.42 | 6.43 | 6.41 | 6.43 | 5,521.9K |
| 14:50 | 6.44 | 6.45 | 6.42 | 6.44 | 7,731.9K |
| 14:55 | 6.43 | 6.45 | 6.43 | 6.44 | 4,632.2K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-30 | 6.34 | 6.37 | 6.26 | 6.28 | 56.8M |
| 2025-09-29 | 6.25 | 6.34 | 6.13 | 6.29 | 69.6M |
| 2025-09-26 | 6.35 | 6.42 | 6.23 | 6.24 | 84.3M |
| 2025-09-25 | 6.25 | 6.49 | 6.18 | 6.44 | 135.6M |
| 2025-09-24 | 6.16 | 6.25 | 6.13 | 6.24 | 62.6M |
| 2025-09-23 | 6.23 | 6.34 | 6.08 | 6.15 | 62.9M |
| 2025-09-22 | 6.22 | 6.24 | 6.18 | 6.22 | 44.0M |
| 2025-09-19 | 6.28 | 6.29 | 6.15 | 6.17 | 58.9M |
| 2025-09-18 | 6.45 | 6.46 | 6.21 | 6.29 | 116.3M |
| 2025-09-17 | 6.22 | 6.54 | 6.18 | 6.48 | 160.3M |
| 2025-09-16 | 6.11 | 6.22 | 6.11 | 6.22 | 58.7M |
| 2025-09-15 | 6.14 | 6.16 | 6.10 | 6.12 | 37.4M |
| 2025-09-12 | 6.22 | 6.25 | 6.14 | 6.15 | 57.0M |
| 2025-09-11 | 6.16 | 6.22 | 6.08 | 6.22 | 65.6M |
| 2025-09-10 | 6.10 | 6.19 | 6.06 | 6.16 | 51.4M |
| 2025-09-09 | 6.16 | 6.17 | 6.08 | 6.10 | 48.6M |
| 2025-09-08 | 6.23 | 6.23 | 6.13 | 6.18 | 55.5M |
| 2025-09-05 | 6.10 | 6.20 | 6.06 | 6.20 | 57.4M |
| 2025-09-04 | 6.15 | 6.19 | 6.02 | 6.10 | 64.7M |
| 2025-09-03 | 6.25 | 6.27 | 6.12 | 6.14 | 63.9M |
| 2025-09-02 | 6.41 | 6.43 | 6.19 | 6.24 | 88.3M |
| 2025-09-01 | 6.47 | 6.56 | 6.39 | 6.43 | 75.5M |
| 2025-08-29 | 6.55 | 6.56 | 6.41 | 6.44 | 88.7M |
| 2025-08-28 | 6.49 | 6.58 | 6.35 | 6.58 | 118.2M |
| 2025-08-27 | 6.70 | 6.72 | 6.44 | 6.45 | 153.0M |
| 2025-08-26 | 6.75 | 6.77 | 6.65 | 6.69 | 130.8M |
| 2025-08-25 | 6.70 | 7.00 | 6.66 | 6.78 | 250.2M |
| 2025-08-22 | 6.60 | 6.64 | 6.47 | 6.63 | 151.8M |
| 2025-08-21 | 6.47 | 6.63 | 6.44 | 6.50 | 144.9M |
| 2025-08-20 | 6.38 | 6.43 | 6.29 | 6.43 | 101.1M |
| 2025-08-19 | 6.37 | 6.47 | 6.35 | 6.41 | 117.6M |
| 2025-08-18 | 6.35 | 6.43 | 6.27 | 6.39 | 127.6M |
| 2025-08-15 | 6.26 | 6.39 | 6.21 | 6.34 | 122.3M |
| 2025-08-14 | 6.39 | 6.44 | 6.21 | 6.28 | 120.2M |
| 2025-08-13 | 6.24 | 6.47 | 6.18 | 6.39 | 188.7M |
| 2025-08-12 | 6.12 | 6.26 | 6.09 | 6.22 | 101.1M |
| 2025-08-11 | 6.07 | 6.12 | 6.06 | 6.11 | 40.9M |
| 2025-08-08 | 6.13 | 6.14 | 6.07 | 6.08 | 36.1M |
| 2025-08-07 | 6.16 | 6.18 | 6.10 | 6.12 | 40.0M |
| 2025-08-06 | 6.16 | 6.17 | 6.10 | 6.16 | 53.7M |
| 2025-08-05 | 6.07 | 6.23 | 6.05 | 6.19 | 75.4M |
| 2025-08-04 | 6.04 | 6.07 | 6.01 | 6.06 | 33.0M |
| 2025-08-01 | 6.04 | 6.10 | 6.02 | 6.08 | 42.0M |
| 2025-07-31 | 6.08 | 6.12 | 6.02 | 6.04 | 52.4M |
| 2025-07-30 | 6.18 | 6.19 | 6.05 | 6.09 | 63.8M |
| 2025-07-29 | 6.25 | 6.25 | 6.10 | 6.20 | 81.4M |
| 2025-07-28 | 6.25 | 6.35 | 6.16 | 6.27 | 82.3M |
| 2025-07-25 | 6.31 | 6.32 | 6.21 | 6.23 | 63.7M |
| 2025-07-24 | 6.20 | 6.36 | 6.17 | 6.30 | 98.3M |
| 2025-07-23 | 6.22 | 6.29 | 6.19 | 6.21 | 76.3M |
| 2025-07-22 | 6.35 | 6.36 | 6.18 | 6.25 | 94.3M |
| 2025-07-21 | 6.32 | 6.39 | 6.29 | 6.35 | 93.9M |
| 2025-07-18 | 6.29 | 6.36 | 6.25 | 6.28 | 87.0M |
| 2025-07-17 | 6.29 | 6.34 | 6.24 | 6.28 | 78.6M |
| 2025-07-16 | 6.26 | 6.32 | 6.21 | 6.29 | 75.5M |
| 2025-07-15 | 6.30 | 6.35 | 6.20 | 6.27 | 90.7M |
| 2025-07-14 | 6.56 | 6.59 | 6.26 | 6.32 | 157.9M |
| 2025-07-11 | 6.40 | 6.59 | 6.25 | 6.47 | 271.2M |
| 2025-07-10 | 6.20 | 6.59 | 6.15 | 6.50 | 300.4M |
| 2025-07-09 | 6.05 | 6.32 | 6.02 | 6.20 | 222.3M |
| 2025-07-08 | 5.93 | 6.06 | 5.88 | 6.05 | 96.6M |
| 2025-07-07 | 5.86 | 5.96 | 5.83 | 5.92 | 56.1M |
| 2025-07-04 | 5.88 | 5.95 | 5.84 | 5.86 | 56.1M |
| 2025-07-03 | 5.91 | 5.93 | 5.86 | 5.89 | 42.7M |
| 2025-07-02 | 5.96 | 5.99 | 5.88 | 5.90 | 54.8M |
| 2025-07-01 | 6.06 | 6.07 | 5.93 | 5.99 | 62.5M |
| 2025-06-30 | 6.06 | 6.09 | 6.01 | 6.05 | 73.5M |
| 2025-06-27 | 6.07 | 6.20 | 6.05 | 6.08 | 99.3M |
| 2025-06-26 | 6.13 | 6.18 | 6.02 | 6.08 | 129.7M |
| 2025-06-25 | 5.92 | 6.12 | 5.87 | 6.12 | 156.6M |
| 2025-06-24 | 5.73 | 5.96 | 5.73 | 5.91 | 79.2M |
| 2025-06-23 | 5.61 | 5.74 | 5.59 | 5.74 | 42.3M |
| 2025-06-20 | 5.77 | 5.78 | 5.65 | 5.67 | 42.5M |
| 2025-06-19 | 6.01 | 6.05 | 5.80 | 5.82 | 81.8M |
| 2025-06-18 | 6.06 | 6.13 | 6.01 | 6.03 | 70.2M |
| 2025-06-17 | 6.18 | 6.18 | 6.02 | 6.06 | 76.7M |
| 2025-06-16 | 5.99 | 6.13 | 5.94 | 6.12 | 92.3M |
| 2025-06-13 | 6.19 | 6.19 | 6.05 | 6.08 | 186.4M |
| 2025-06-12 | 5.92 | 6.47 | 5.86 | 6.40 | 314.2M |
| 2025-06-11 | 5.68 | 6.18 | 5.68 | 5.93 | 168.1M |
| 2025-06-10 | 5.83 | 5.83 | 5.62 | 5.68 | 54.7M |
| 2025-06-09 | 5.75 | 5.84 | 5.74 | 5.82 | 52.3M |
| 2025-06-06 | 5.77 | 5.86 | 5.72 | 5.75 | 50.3M |
| 2025-06-05 | 5.76 | 5.85 | 5.70 | 5.79 | 72.0M |
| 2025-06-04 | 5.68 | 5.75 | 5.65 | 5.71 | 37.1M |
| 2025-06-03 | 5.59 | 5.72 | 5.58 | 5.67 | 36.5M |
| 2025-05-30 | 5.70 | 5.71 | 5.59 | 5.61 | 38.8M |
| 2025-05-29 | 5.60 | 5.72 | 5.60 | 5.72 | 46.2M |
| 2025-05-28 | 5.68 | 5.69 | 5.58 | 5.59 | 37.8M |
| 2025-05-27 | 5.73 | 5.74 | 5.65 | 5.68 | 29.7M |
| 2025-05-26 | 5.71 | 5.74 | 5.68 | 5.73 | 32.7M |
| 2025-05-23 | 5.82 | 5.86 | 5.71 | 5.72 | 47.2M |
| 2025-05-22 | 5.92 | 5.94 | 5.82 | 5.82 | 50.3M |
| 2025-05-21 | 6.06 | 6.06 | 5.92 | 5.95 | 48.5M |
| 2025-05-20 | 5.94 | 6.05 | 5.89 | 6.02 | 56.5M |
| 2025-05-19 | 5.99 | 5.99 | 5.88 | 5.95 | 45.7M |
| 2025-05-16 | 5.95 | 6.09 | 5.92 | 6.00 | 53.7M |
| 2025-05-15 | 6.15 | 6.15 | 5.96 | 5.97 | 78.4M |
| 2025-05-14 | 6.06 | 6.23 | 6.03 | 6.15 | 98.0M |
| 2025-05-13 | 6.15 | 6.19 | 6.03 | 6.08 | 58.0M |
| 2025-05-12 | 6.10 | 6.12 | 6.03 | 6.09 | 62.0M |
| 2025-05-09 | 6.25 | 6.25 | 6.02 | 6.05 | 89.0M |
| 2025-05-08 | 6.08 | 6.43 | 6.07 | 6.24 | 130.6M |
| 2025-05-07 | 6.35 | 6.42 | 6.08 | 6.13 | 121.0M |
| 2025-05-06 | 6.10 | 6.25 | 6.04 | 6.20 | 120.9M |
| 2025-04-30 | 5.87 | 6.05 | 5.87 | 5.98 | 89.5M |
| 2025-04-29 | 5.81 | 5.90 | 5.74 | 5.87 | 66.1M |
| 2025-04-28 | 5.88 | 5.88 | 5.71 | 5.75 | 54.5M |
| 2025-04-25 | 5.82 | 6.08 | 5.82 | 5.85 | 88.9M |
| 2025-04-24 | 5.91 | 5.93 | 5.78 | 5.83 | 56.7M |
| 2025-04-23 | 5.91 | 6.03 | 5.91 | 5.94 | 63.9M |
| 2025-04-22 | 5.92 | 6.00 | 5.89 | 5.90 | 62.6M |
| 2025-04-21 | 5.83 | 5.98 | 5.73 | 5.94 | 66.2M |
| 2025-04-18 | 5.72 | 5.83 | 5.68 | 5.81 | 56.4M |
| 2025-04-17 | 5.72 | 5.80 | 5.69 | 5.72 | 42.2M |
| 2025-04-16 | 5.85 | 5.85 | 5.65 | 5.73 | 58.4M |
| 2025-04-15 | 5.92 | 5.94 | 5.82 | 5.86 | 49.6M |
| 2025-04-14 | 5.88 | 5.98 | 5.85 | 5.92 | 74.6M |
| 2025-04-11 | 5.68 | 5.87 | 5.64 | 5.79 | 76.0M |
| 2025-04-10 | 5.75 | 5.87 | 5.63 | 5.71 | 103.9M |
| 2025-04-09 | 5.35 | 5.62 | 5.02 | 5.55 | 132.7M |
| 2025-04-08 | 5.33 | 5.50 | 5.24 | 5.41 | 131.4M |
| 2025-04-07 | 5.72 | 5.88 | 5.64 | 5.64 | 56.3M |
| 2025-04-03 | 6.29 | 6.38 | 6.22 | 6.27 | 48.2M |
| 2025-04-02 | 6.31 | 6.38 | 6.30 | 6.36 | 41.0M |
| 2025-04-01 | 6.38 | 6.45 | 6.29 | 6.33 | 56.1M |
| 2025-03-31 | 6.39 | 6.42 | 6.22 | 6.40 | 79.1M |
| 2025-03-28 | 6.39 | 6.47 | 6.35 | 6.37 | 50.7M |
| 2025-03-27 | 6.41 | 6.47 | 6.30 | 6.40 | 62.2M |
| 2025-03-26 | 6.39 | 6.54 | 6.38 | 6.43 | 62.9M |
| 2025-03-25 | 6.60 | 6.62 | 6.38 | 6.41 | 99.0M |
| 2025-03-24 | 7.06 | 7.12 | 6.43 | 6.60 | 239.9M |
| 2025-03-21 | 7.00 | 7.34 | 6.89 | 7.14 | 262.0M |
| 2025-03-20 | 6.94 | 7.24 | 6.89 | 7.03 | 181.2M |
| 2025-03-19 | 7.02 | 7.04 | 6.92 | 6.94 | 73.1M |
| 2025-03-18 | 7.05 | 7.13 | 7.00 | 7.04 | 78.2M |
| 2025-03-17 | 7.10 | 7.16 | 7.02 | 7.05 | 91.4M |
| 2025-03-14 | 6.92 | 7.10 | 6.87 | 7.04 | 117.1M |
| 2025-03-13 | 7.08 | 7.22 | 6.88 | 6.94 | 129.8M |
| 2025-03-12 | 7.07 | 7.35 | 7.02 | 7.16 | 180.0M |
| 2025-03-11 | 6.94 | 7.12 | 6.91 | 7.03 | 90.7M |
| 2025-03-10 | 7.09 | 7.16 | 7.00 | 7.05 | 89.5M |
| 2025-03-07 | 7.29 | 7.30 | 7.06 | 7.11 | 178.6M |
| 2025-03-06 | 7.05 | 7.52 | 7.05 | 7.40 | 280.0M |
| 2025-03-05 | 7.00 | 7.10 | 6.85 | 7.03 | 150.0M |
| 2025-03-04 | 6.80 | 6.99 | 6.76 | 6.97 | 124.6M |
| 2025-03-03 | 7.19 | 7.21 | 6.82 | 6.88 | 223.3M |
| 2025-02-28 | 7.34 | 7.60 | 7.24 | 7.28 | 237.6M |
| 2025-02-27 | 7.48 | 7.56 | 7.23 | 7.37 | 193.8M |
| 2025-02-26 | 7.40 | 7.68 | 7.30 | 7.54 | 244.1M |
| 2025-02-25 | 7.15 | 7.62 | 7.10 | 7.40 | 232.2M |
| 2025-02-24 | 7.67 | 7.68 | 7.30 | 7.32 | 253.6M |
| 2025-02-21 | 7.76 | 7.93 | 7.50 | 7.73 | 336.0M |
| 2025-02-20 | 7.71 | 8.19 | 7.60 | 7.86 | 429.9M |
| 2025-02-19 | 7.21 | 8.07 | 7.16 | 7.86 | 503.8M |
| 2025-02-18 | 7.50 | 7.58 | 7.03 | 7.34 | 413.9M |
| 2025-02-17 | 7.50 | 7.91 | 7.46 | 7.65 | 448.3M |
| 2025-02-14 | 8.10 | 8.30 | 7.82 | 7.82 | 618.3M |
| 2025-02-13 | 9.93 | 9.93 | 8.13 | 8.69 | 859.5M |
| 2025-02-12 | 8.48 | 9.03 | 8.34 | 9.03 | 302.6M |
| 2025-02-11 | 7.50 | 8.21 | 7.46 | 8.21 | 459.1M |
| 2025-02-10 | 6.78 | 7.46 | 6.65 | 7.46 | 761.6M |
| 2025-02-07 | 6.78 | 6.78 | 6.60 | 6.78 | 720.4M |
| 2025-02-06 | 6.16 | 6.16 | 6.16 | 6.16 | 149.4M |
| 2025-02-05 | 5.60 | 5.60 | 5.60 | 5.60 | 7.9M |
| 2025-01-27 | 5.09 | 5.09 | 5.09 | 5.09 | 25.1M |
| 2025-01-24 | 4.49 | 4.69 | 4.48 | 4.63 | 75.1M |
| 2025-01-23 | 4.53 | 4.79 | 4.52 | 4.52 | 91.5M |
| 2025-01-22 | 4.44 | 4.45 | 4.36 | 4.39 | 25.0M |
| 2025-01-21 | 4.51 | 4.51 | 4.40 | 4.43 | 25.9M |
| 2025-01-20 | 4.50 | 4.55 | 4.45 | 4.47 | 32.6M |
| 2025-01-17 | 4.45 | 4.51 | 4.42 | 4.47 | 29.6M |
| 2025-01-16 | 4.47 | 4.60 | 4.43 | 4.48 | 48.1M |
| 2025-01-15 | 4.40 | 4.44 | 4.33 | 4.41 | 39.5M |
| 2025-01-14 | 4.25 | 4.42 | 4.25 | 4.40 | 43.8M |
| 2025-01-13 | 4.20 | 4.25 | 4.14 | 4.23 | 26.0M |
| 2025-01-10 | 4.33 | 4.35 | 4.21 | 4.22 | 29.3M |
| 2025-01-09 | 4.30 | 4.36 | 4.29 | 4.31 | 33.0M |
| 2025-01-08 | 4.41 | 4.44 | 4.24 | 4.34 | 47.9M |
| 2025-01-07 | 4.35 | 4.39 | 4.29 | 4.38 | 31.7M |
| 2025-01-06 | 4.36 | 4.40 | 4.31 | 4.35 | 32.6M |
| 2025-01-03 | 4.54 | 4.55 | 4.36 | 4.39 | 45.7M |
| 2025-01-02 | 4.66 | 4.68 | 4.47 | 4.52 | 50.4M |