5.74
Last Update: 2025-09-29
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 5.81 | 5.81 | 5.69 | 5.70 | 5,859.6K |
| 09:35 | 5.71 | 5.74 | 5.70 | 5.73 | 3,043.0K |
| 09:40 | 5.74 | 5.78 | 5.73 | 5.77 | 3,052.6K |
| 09:45 | 5.77 | 5.77 | 5.73 | 5.74 | 1,434.5K |
| 09:50 | 5.74 | 5.81 | 5.74 | 5.79 | 2,869.0K |
| 09:55 | 5.79 | 5.83 | 5.78 | 5.83 | 2,417.4K |
| 10:00 | 5.84 | 5.84 | 5.78 | 5.78 | 1,042.0K |
| 10:05 | 5.78 | 5.79 | 5.76 | 5.79 | 752.8K |
| 10:10 | 5.78 | 5.79 | 5.76 | 5.78 | 847.2K |
| 10:15 | 5.78 | 5.78 | 5.76 | 5.78 | 664.3K |
| 10:20 | 5.78 | 5.78 | 5.77 | 5.78 | 303.3K |
| 10:25 | 5.78 | 5.81 | 5.77 | 5.80 | 985.6K |
| 10:30 | 5.79 | 5.80 | 5.78 | 5.78 | 416.0K |
| 10:35 | 5.77 | 5.78 | 5.77 | 5.78 | 415.2K |
| 10:40 | 5.78 | 5.79 | 5.77 | 5.78 | 546.7K |
| 10:45 | 5.77 | 5.80 | 5.77 | 5.80 | 281.8K |
| 10:50 | 5.80 | 5.80 | 5.77 | 5.78 | 528.7K |
| 10:55 | 5.78 | 5.80 | 5.77 | 5.77 | 531.8K |
| 11:00 | 5.77 | 5.79 | 5.77 | 5.78 | 239.3K |
| 11:05 | 5.79 | 5.79 | 5.77 | 5.77 | 347.2K |
| 11:10 | 5.77 | 5.78 | 5.76 | 5.76 | 699.3K |
| 11:15 | 5.76 | 5.78 | 5.76 | 5.76 | 567.6K |
| 11:20 | 5.76 | 5.77 | 5.76 | 5.76 | 433.8K |
| 11:25 | 5.76 | 5.76 | 5.75 | 5.75 | 415.6K |
| 11:30 | 5.75 | 5.75 | 5.75 | 5.75 | 1.7K |
| 13:00 | 5.75 | 5.76 | 5.73 | 5.74 | 750.6K |
| 13:05 | 5.73 | 5.74 | 5.73 | 5.74 | 233.1K |
| 13:10 | 5.73 | 5.74 | 5.72 | 5.72 | 582.9K |
| 13:15 | 5.72 | 5.73 | 5.72 | 5.73 | 667.2K |
| 13:20 | 5.73 | 5.73 | 5.72 | 5.73 | 587.1K |
| 13:25 | 5.72 | 5.73 | 5.70 | 5.71 | 2,765.0K |
| 13:30 | 5.71 | 5.72 | 5.70 | 5.71 | 1,864.2K |
| 13:35 | 5.70 | 5.71 | 5.70 | 5.70 | 831.3K |
| 13:40 | 5.71 | 5.71 | 5.70 | 5.71 | 562.5K |
| 13:45 | 5.71 | 5.72 | 5.70 | 5.72 | 566.3K |
| 13:50 | 5.72 | 5.72 | 5.70 | 5.71 | 836.1K |
| 13:55 | 5.70 | 5.72 | 5.70 | 5.70 | 1,403.0K |
| 14:00 | 5.70 | 5.70 | 5.69 | 5.70 | 831.4K |
| 14:05 | 5.70 | 5.70 | 5.69 | 5.70 | 588.5K |
| 14:10 | 5.69 | 5.70 | 5.69 | 5.69 | 549.6K |
| 14:15 | 5.69 | 5.70 | 5.68 | 5.70 | 1,103.1K |
| 14:20 | 5.69 | 5.70 | 5.69 | 5.69 | 459.3K |
| 14:25 | 5.70 | 5.70 | 5.68 | 5.68 | 1,100.5K |
| 14:30 | 5.69 | 5.69 | 5.66 | 5.66 | 2,735.7K |
| 14:35 | 5.66 | 5.68 | 5.66 | 5.67 | 1,114.6K |
| 14:40 | 5.68 | 5.68 | 5.67 | 5.67 | 799.7K |
| 14:45 | 5.68 | 5.69 | 5.67 | 5.67 | 1,241.9K |
| 14:50 | 5.68 | 5.68 | 5.66 | 5.66 | 1,638.4K |
| 14:55 | 5.67 | 5.67 | 5.66 | 5.66 | 616.6K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-29 | 5.65 | 5.77 | 5.57 | 5.74 | 51.1M |
| 2025-09-26 | 5.81 | 5.84 | 5.66 | 5.66 | 54.1M |
| 2025-09-25 | 5.85 | 5.99 | 5.79 | 5.80 | 64.9M |
| 2025-09-24 | 5.92 | 6.02 | 5.83 | 5.86 | 76.2M |
| 2025-09-23 | 5.82 | 6.13 | 5.71 | 5.98 | 128.7M |
| 2025-09-22 | 5.76 | 6.05 | 5.72 | 5.89 | 111.1M |
| 2025-09-19 | 5.61 | 5.81 | 5.58 | 5.77 | 77.9M |
| 2025-09-18 | 5.66 | 5.73 | 5.55 | 5.61 | 48.8M |
| 2025-09-17 | 5.74 | 5.74 | 5.63 | 5.64 | 46.9M |
| 2025-09-16 | 5.55 | 5.98 | 5.53 | 5.74 | 85.4M |
| 2025-09-15 | 5.54 | 5.61 | 5.53 | 5.55 | 19.4M |
| 2025-09-12 | 5.61 | 5.62 | 5.54 | 5.54 | 31.2M |
| 2025-09-11 | 5.70 | 5.72 | 5.57 | 5.63 | 42.9M |
| 2025-09-10 | 5.60 | 5.72 | 5.59 | 5.70 | 43.7M |
| 2025-09-09 | 5.56 | 5.67 | 5.54 | 5.62 | 38.1M |
| 2025-09-08 | 5.54 | 5.59 | 5.53 | 5.57 | 25.0M |
| 2025-09-05 | 5.57 | 5.62 | 5.50 | 5.58 | 35.6M |
| 2025-09-04 | 5.54 | 5.59 | 5.45 | 5.55 | 37.2M |
| 2025-09-03 | 5.42 | 5.68 | 5.37 | 5.55 | 49.4M |
| 2025-09-02 | 5.47 | 5.47 | 5.40 | 5.43 | 18.5M |
| 2025-09-01 | 5.47 | 5.52 | 5.40 | 5.48 | 20.0M |
| 2025-08-29 | 5.45 | 5.58 | 5.44 | 5.47 | 26.6M |
| 2025-08-28 | 5.50 | 5.54 | 5.34 | 5.48 | 34.4M |
| 2025-08-27 | 5.65 | 5.69 | 5.50 | 5.52 | 35.9M |
| 2025-08-26 | 5.52 | 5.70 | 5.51 | 5.65 | 44.6M |
| 2025-08-25 | 5.55 | 5.55 | 5.50 | 5.53 | 38.1M |
| 2025-08-22 | 5.62 | 5.64 | 5.49 | 5.55 | 58.6M |
| 2025-08-21 | 5.58 | 5.74 | 5.57 | 5.71 | 40.9M |
| 2025-08-20 | 5.51 | 5.59 | 5.48 | 5.59 | 27.5M |
| 2025-08-19 | 5.48 | 5.53 | 5.47 | 5.52 | 26.7M |
| 2025-08-18 | 5.48 | 5.51 | 5.46 | 5.48 | 20.8M |
| 2025-08-15 | 5.43 | 5.48 | 5.42 | 5.47 | 19.2M |
| 2025-08-14 | 5.51 | 5.55 | 5.43 | 5.44 | 21.8M |
| 2025-08-13 | 5.55 | 5.55 | 5.46 | 5.50 | 23.2M |
| 2025-08-12 | 5.52 | 5.58 | 5.51 | 5.53 | 19.0M |
| 2025-08-11 | 5.50 | 5.56 | 5.49 | 5.53 | 21.6M |
| 2025-08-08 | 5.54 | 5.58 | 5.49 | 5.52 | 32.4M |
| 2025-08-07 | 5.56 | 5.61 | 5.51 | 5.55 | 34.9M |
| 2025-08-06 | 5.46 | 5.56 | 5.42 | 5.55 | 36.5M |
| 2025-08-05 | 5.37 | 5.50 | 5.37 | 5.44 | 34.2M |
| 2025-08-04 | 5.32 | 5.38 | 5.28 | 5.38 | 17.3M |
| 2025-08-01 | 5.32 | 5.41 | 5.31 | 5.35 | 19.7M |
| 2025-07-31 | 5.41 | 5.42 | 5.32 | 5.32 | 33.2M |
| 2025-07-30 | 5.35 | 5.43 | 5.33 | 5.41 | 38.0M |
| 2025-07-29 | 5.55 | 5.65 | 5.35 | 5.37 | 46.6M |
| 2025-07-28 | 5.39 | 5.44 | 5.32 | 5.34 | 23.5M |
| 2025-07-25 | 5.38 | 5.42 | 5.35 | 5.38 | 22.5M |
| 2025-07-24 | 5.33 | 5.37 | 5.31 | 5.37 | 18.9M |
| 2025-07-23 | 5.34 | 5.38 | 5.31 | 5.32 | 25.5M |
| 2025-07-22 | 5.29 | 5.35 | 5.26 | 5.34 | 22.9M |
| 2025-07-21 | 5.19 | 5.29 | 5.19 | 5.29 | 28.6M |
| 2025-07-18 | 5.20 | 5.22 | 5.18 | 5.20 | 12.1M |
| 2025-07-17 | 5.21 | 5.22 | 5.18 | 5.20 | 13.7M |
| 2025-07-16 | 5.19 | 5.23 | 5.18 | 5.21 | 13.6M |
| 2025-07-15 | 5.27 | 5.28 | 5.16 | 5.19 | 24.4M |
| 2025-07-14 | 5.27 | 5.30 | 5.26 | 5.27 | 16.0M |
| 2025-07-11 | 5.29 | 5.30 | 5.26 | 5.28 | 21.0M |
| 2025-07-10 | 5.26 | 5.30 | 5.24 | 5.30 | 18.8M |
| 2025-07-09 | 5.26 | 5.31 | 5.25 | 5.28 | 27.1M |
| 2025-07-08 | 5.25 | 5.27 | 5.21 | 5.26 | 19.2M |
| 2025-07-07 | 5.21 | 5.30 | 5.20 | 5.24 | 21.5M |
| 2025-07-04 | 5.27 | 5.28 | 5.20 | 5.23 | 36.1M |
| 2025-07-03 | 5.17 | 5.51 | 5.16 | 5.28 | 51.4M |
| 2025-07-02 | 5.19 | 5.21 | 5.14 | 5.18 | 19.5M |
| 2025-07-01 | 5.26 | 5.27 | 5.16 | 5.18 | 29.2M |
| 2025-06-30 | 5.36 | 5.36 | 5.23 | 5.26 | 47.1M |
| 2025-06-27 | 5.20 | 5.38 | 5.16 | 5.36 | 51.4M |
| 2025-06-26 | 5.18 | 5.24 | 5.14 | 5.16 | 21.8M |
| 2025-06-25 | 5.11 | 5.18 | 5.10 | 5.18 | 16.8M |
| 2025-06-24 | 5.03 | 5.12 | 5.03 | 5.11 | 18.0M |
| 2025-06-23 | 5.00 | 5.03 | 4.98 | 5.02 | 12.0M |
| 2025-06-20 | 5.05 | 5.09 | 5.00 | 5.04 | 17.4M |
| 2025-06-19 | 5.10 | 5.11 | 5.05 | 5.06 | 11.8M |
| 2025-06-18 | 5.18 | 5.19 | 5.11 | 5.12 | 13.0M |
| 2025-06-17 | 5.19 | 5.21 | 5.16 | 5.19 | 12.1M |
| 2025-06-16 | 5.19 | 5.23 | 5.16 | 5.18 | 17.5M |
| 2025-06-13 | 5.32 | 5.33 | 5.20 | 5.23 | 23.5M |
| 2025-06-12 | 5.36 | 5.36 | 5.32 | 5.33 | 14.8M |
| 2025-06-11 | 5.31 | 5.39 | 5.30 | 5.37 | 19.1M |
| 2025-06-10 | 5.36 | 5.38 | 5.27 | 5.32 | 18.3M |
| 2025-06-09 | 5.31 | 5.40 | 5.31 | 5.36 | 23.2M |
| 2025-06-06 | 5.32 | 5.32 | 5.26 | 5.32 | 18.9M |
| 2025-06-05 | 5.43 | 5.44 | 5.30 | 5.31 | 35.6M |
| 2025-06-04 | 5.40 | 5.46 | 5.35 | 5.46 | 24.1M |
| 2025-06-03 | 5.41 | 5.44 | 5.36 | 5.40 | 20.5M |
| 2025-05-30 | 5.53 | 5.56 | 5.41 | 5.43 | 17.9M |
| 2025-05-29 | 5.45 | 5.57 | 5.42 | 5.57 | 14.2M |
| 2025-05-28 | 5.42 | 5.48 | 5.38 | 5.47 | 15.1M |
| 2025-05-27 | 5.46 | 5.50 | 5.41 | 5.44 | 15.3M |
| 2025-05-26 | 5.52 | 5.54 | 5.41 | 5.46 | 18.7M |
| 2025-05-23 | 5.65 | 5.65 | 5.52 | 5.53 | 18.8M |
| 2025-05-22 | 5.71 | 5.75 | 5.65 | 5.67 | 11.2M |
| 2025-05-21 | 5.82 | 5.84 | 5.71 | 5.74 | 16.0M |
| 2025-05-20 | 5.75 | 5.90 | 5.71 | 5.82 | 20.2M |
| 2025-05-19 | 5.78 | 5.80 | 5.60 | 5.75 | 23.1M |
| 2025-05-16 | 5.95 | 6.02 | 5.89 | 6.00 | 21.2M |
| 2025-05-15 | 5.92 | 5.96 | 5.85 | 5.94 | 17.9M |
| 2025-05-14 | 5.95 | 5.98 | 5.87 | 5.94 | 20.2M |
| 2025-05-13 | 6.02 | 6.11 | 5.93 | 5.95 | 24.5M |
| 2025-05-12 | 5.94 | 5.96 | 5.85 | 5.96 | 19.9M |
| 2025-05-09 | 5.82 | 5.87 | 5.78 | 5.85 | 19.9M |
| 2025-05-08 | 5.73 | 5.83 | 5.65 | 5.81 | 21.6M |
| 2025-05-07 | 5.77 | 5.84 | 5.69 | 5.73 | 23.5M |
| 2025-05-06 | 5.65 | 5.73 | 5.65 | 5.73 | 29.6M |
| 2025-04-30 | 5.73 | 5.75 | 5.61 | 5.62 | 42.4M |
| 2025-04-29 | 6.13 | 6.13 | 5.72 | 5.73 | 42.3M |
| 2025-04-28 | 6.64 | 6.65 | 6.33 | 6.35 | 22.1M |
| 2025-04-25 | 6.69 | 6.74 | 6.60 | 6.66 | 15.0M |
| 2025-04-24 | 6.76 | 6.79 | 6.64 | 6.66 | 16.1M |
| 2025-04-23 | 6.84 | 6.88 | 6.75 | 6.77 | 11.2M |
| 2025-04-22 | 6.96 | 6.96 | 6.82 | 6.84 | 9.4M |
| 2025-04-21 | 6.89 | 6.98 | 6.82 | 6.94 | 7.7M |
| 2025-04-18 | 7.02 | 7.02 | 6.70 | 6.90 | 12.6M |
| 2025-04-17 | 6.91 | 7.04 | 6.86 | 6.96 | 11.7M |
| 2025-04-16 | 7.00 | 7.00 | 6.80 | 6.96 | 15.8M |
| 2025-04-15 | 6.99 | 7.07 | 6.79 | 7.00 | 18.4M |
| 2025-04-14 | 7.06 | 7.21 | 6.94 | 6.99 | 17.6M |
| 2025-04-11 | 7.26 | 7.28 | 6.96 | 6.99 | 19.5M |
| 2025-04-10 | 7.17 | 7.42 | 7.11 | 7.33 | 25.5M |
| 2025-04-09 | 7.09 | 7.30 | 6.80 | 7.22 | 26.6M |
| 2025-04-08 | 6.98 | 7.32 | 6.98 | 7.10 | 30.4M |
| 2025-04-07 | 6.99 | 7.18 | 6.78 | 6.89 | 26.6M |
| 2025-04-03 | 7.37 | 7.47 | 7.20 | 7.38 | 24.6M |
| 2025-04-02 | 7.20 | 7.48 | 7.20 | 7.29 | 54.3M |
| 2025-04-01 | 6.94 | 7.24 | 6.91 | 7.24 | 36.6M |
| 2025-03-31 | 6.66 | 6.76 | 6.52 | 6.58 | 11.3M |
| 2025-03-28 | 6.78 | 6.79 | 6.68 | 6.71 | 8.0M |
| 2025-03-27 | 6.69 | 6.81 | 6.64 | 6.79 | 8.1M |
| 2025-03-26 | 6.61 | 6.72 | 6.50 | 6.70 | 10.1M |
| 2025-03-25 | 6.55 | 6.65 | 6.47 | 6.63 | 10.7M |
| 2025-03-24 | 6.61 | 6.66 | 6.45 | 6.56 | 12.7M |
| 2025-03-21 | 6.68 | 6.77 | 6.55 | 6.61 | 9.6M |
| 2025-03-20 | 6.79 | 6.79 | 6.62 | 6.69 | 10.4M |
| 2025-03-19 | 6.92 | 6.97 | 6.76 | 6.79 | 9.7M |
| 2025-03-18 | 6.88 | 7.01 | 6.78 | 6.94 | 11.2M |
| 2025-03-17 | 6.98 | 7.15 | 6.86 | 6.88 | 21.4M |
| 2025-03-14 | 6.42 | 6.92 | 6.42 | 6.88 | 38.6M |
| 2025-03-13 | 6.46 | 6.50 | 6.33 | 6.41 | 8.9M |
| 2025-03-12 | 6.59 | 6.64 | 6.38 | 6.46 | 11.3M |
| 2025-03-11 | 6.40 | 6.58 | 6.35 | 6.58 | 10.9M |
| 2025-03-10 | 6.34 | 6.55 | 6.30 | 6.44 | 12.4M |
| 2025-03-07 | 6.30 | 6.54 | 6.27 | 6.33 | 11.7M |
| 2025-03-06 | 6.39 | 6.42 | 6.23 | 6.31 | 11.0M |
| 2025-03-05 | 6.28 | 6.36 | 6.18 | 6.33 | 9.5M |
| 2025-03-04 | 6.28 | 6.39 | 6.20 | 6.31 | 9.1M |
| 2025-03-03 | 6.33 | 6.48 | 6.20 | 6.28 | 13.0M |
| 2025-02-28 | 6.26 | 6.39 | 6.23 | 6.35 | 12.9M |
| 2025-02-27 | 6.08 | 6.30 | 6.06 | 6.30 | 15.6M |
| 2025-02-26 | 6.05 | 6.10 | 6.02 | 6.07 | 9.2M |
| 2025-02-25 | 6.06 | 6.13 | 6.01 | 6.06 | 8.8M |
| 2025-02-24 | 6.10 | 6.22 | 6.06 | 6.10 | 11.7M |
| 2025-02-21 | 6.16 | 6.16 | 6.03 | 6.10 | 9.1M |
| 2025-02-20 | 6.13 | 6.18 | 6.04 | 6.15 | 12.0M |
| 2025-02-19 | 6.12 | 6.14 | 6.02 | 6.12 | 15.6M |
| 2025-02-18 | 6.28 | 6.32 | 6.08 | 6.12 | 12.6M |
| 2025-02-17 | 6.45 | 6.53 | 6.25 | 6.31 | 16.4M |
| 2025-02-14 | 6.44 | 6.53 | 6.35 | 6.50 | 9.5M |
| 2025-02-13 | 6.45 | 6.53 | 6.32 | 6.46 | 8.5M |
| 2025-02-12 | 6.34 | 6.46 | 6.25 | 6.45 | 10.8M |
| 2025-02-11 | 6.41 | 6.45 | 6.29 | 6.35 | 11.1M |
| 2025-02-10 | 6.26 | 6.42 | 6.14 | 6.41 | 16.6M |
| 2025-02-07 | 6.08 | 6.27 | 6.02 | 6.19 | 12.7M |
| 2025-02-06 | 6.11 | 6.12 | 6.00 | 6.08 | 18.2M |
| 2025-02-05 | 6.25 | 6.25 | 5.94 | 6.11 | 22.3M |
| 2025-01-27 | 6.15 | 6.30 | 6.08 | 6.20 | 14.2M |
| 2025-01-24 | 5.88 | 6.15 | 5.83 | 6.12 | 18.7M |
| 2025-01-23 | 5.97 | 6.08 | 5.86 | 5.89 | 23.3M |
| 2025-01-22 | 6.31 | 6.31 | 5.88 | 5.89 | 32.6M |
| 2025-01-21 | 6.55 | 6.58 | 6.25 | 6.35 | 17.0M |
| 2025-01-20 | 6.32 | 6.62 | 6.30 | 6.51 | 18.6M |
| 2025-01-17 | 6.39 | 6.39 | 6.25 | 6.29 | 14.5M |
| 2025-01-16 | 6.35 | 6.68 | 6.29 | 6.38 | 20.6M |
| 2025-01-15 | 6.35 | 6.48 | 6.28 | 6.31 | 19.0M |
| 2025-01-14 | 6.39 | 6.41 | 6.28 | 6.35 | 25.8M |
| 2025-01-13 | 6.62 | 6.62 | 6.30 | 6.34 | 24.2M |
| 2025-01-10 | 6.86 | 6.96 | 6.64 | 6.68 | 18.9M |
| 2025-01-09 | 7.21 | 7.25 | 6.95 | 6.99 | 25.4M |
| 2025-01-08 | 7.18 | 7.48 | 7.09 | 7.30 | 26.6M |
| 2025-01-07 | 7.27 | 7.36 | 7.06 | 7.27 | 19.9M |
| 2025-01-06 | 6.79 | 7.42 | 6.72 | 7.16 | 28.3M |
| 2025-01-03 | 7.01 | 7.17 | 6.82 | 6.85 | 15.7M |
| 2025-01-02 | 6.99 | 7.30 | 6.96 | 7.01 | 29.8M |