4.62
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 4.63 | 4.66 | 4.62 | 4.64 | 3,619.9K |
| 09:35 | 4.65 | 4.69 | 4.64 | 4.68 | 2,498.1K |
| 09:40 | 4.69 | 4.69 | 4.67 | 4.68 | 2,368.2K |
| 09:45 | 4.68 | 4.71 | 4.68 | 4.71 | 3,336.4K |
| 09:50 | 4.71 | 4.73 | 4.69 | 4.69 | 3,485.3K |
| 09:55 | 4.69 | 4.70 | 4.66 | 4.69 | 2,893.5K |
| 10:00 | 4.69 | 4.70 | 4.66 | 4.68 | 4,497.9K |
| 10:05 | 4.67 | 4.68 | 4.65 | 4.66 | 2,387.3K |
| 10:10 | 4.65 | 4.68 | 4.65 | 4.66 | 1,379.2K |
| 10:15 | 4.66 | 4.68 | 4.66 | 4.66 | 748.1K |
| 10:20 | 4.67 | 4.68 | 4.66 | 4.67 | 705.2K |
| 10:25 | 4.67 | 4.68 | 4.67 | 4.67 | 243.6K |
| 10:30 | 4.68 | 4.69 | 4.67 | 4.67 | 876.7K |
| 10:35 | 4.68 | 4.69 | 4.67 | 4.68 | 907.8K |
| 10:40 | 4.68 | 4.69 | 4.67 | 4.68 | 1,233.0K |
| 10:45 | 4.67 | 4.68 | 4.67 | 4.68 | 94.1K |
| 10:50 | 4.68 | 4.68 | 4.67 | 4.67 | 781.7K |
| 10:55 | 4.68 | 4.68 | 4.66 | 4.66 | 858.0K |
| 11:00 | 4.67 | 4.68 | 4.66 | 4.67 | 374.9K |
| 11:05 | 4.67 | 4.67 | 4.66 | 4.67 | 97.7K |
| 11:10 | 4.66 | 4.67 | 4.65 | 4.66 | 1,482.0K |
| 11:15 | 4.66 | 4.67 | 4.65 | 4.66 | 781.4K |
| 11:20 | 4.66 | 4.66 | 4.65 | 4.66 | 157.5K |
| 11:25 | 4.66 | 4.67 | 4.66 | 4.67 | 457.8K |
| 11:30 | 4.67 | 4.67 | 4.67 | 4.67 | 0.4K |
| 13:00 | 4.66 | 4.67 | 4.65 | 4.66 | 715.5K |
| 13:05 | 4.66 | 4.66 | 4.65 | 4.66 | 162.8K |
| 13:10 | 4.66 | 4.66 | 4.64 | 4.66 | 1,214.1K |
| 13:15 | 4.66 | 4.66 | 4.65 | 4.65 | 126.1K |
| 13:20 | 4.66 | 4.66 | 4.65 | 4.65 | 534.4K |
| 13:25 | 4.65 | 4.66 | 4.64 | 4.66 | 740.5K |
| 13:30 | 4.66 | 4.67 | 4.65 | 4.66 | 977.6K |
| 13:35 | 4.66 | 4.66 | 4.65 | 4.66 | 477.6K |
| 13:40 | 4.65 | 4.67 | 4.65 | 4.66 | 1,457.3K |
| 13:45 | 4.66 | 4.66 | 4.65 | 4.66 | 712.2K |
| 13:50 | 4.66 | 4.66 | 4.64 | 4.66 | 920.7K |
| 13:55 | 4.66 | 4.66 | 4.65 | 4.65 | 867.7K |
| 14:00 | 4.65 | 4.66 | 4.64 | 4.66 | 1,724.5K |
| 14:05 | 4.67 | 4.67 | 4.65 | 4.67 | 1,160.9K |
| 14:10 | 4.67 | 4.69 | 4.66 | 4.68 | 1,544.9K |
| 14:15 | 4.67 | 4.68 | 4.67 | 4.67 | 200.2K |
| 14:20 | 4.68 | 4.69 | 4.67 | 4.68 | 1,174.4K |
| 14:25 | 4.68 | 4.68 | 4.67 | 4.68 | 432.0K |
| 14:30 | 4.68 | 4.68 | 4.66 | 4.67 | 932.4K |
| 14:35 | 4.67 | 4.68 | 4.66 | 4.67 | 408.6K |
| 14:40 | 4.67 | 4.68 | 4.67 | 4.68 | 665.2K |
| 14:45 | 4.68 | 4.68 | 4.67 | 4.68 | 1,262.3K |
| 14:50 | 4.67 | 4.68 | 4.67 | 4.67 | 631.4K |
| 14:55 | 4.68 | 4.68 | 4.66 | 4.67 | 958.2K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-30 | 4.67 | 4.68 | 4.57 | 4.62 | 48.3M |
| 2025-09-29 | 4.70 | 4.71 | 4.62 | 4.69 | 39.7M |
| 2025-09-26 | 4.64 | 4.73 | 4.62 | 4.67 | 56.4M |
| 2025-09-25 | 4.55 | 4.72 | 4.54 | 4.65 | 88.1M |
| 2025-09-24 | 4.46 | 4.55 | 4.43 | 4.54 | 31.4M |
| 2025-09-23 | 4.47 | 4.48 | 4.39 | 4.47 | 32.0M |
| 2025-09-22 | 4.51 | 4.51 | 4.41 | 4.46 | 31.3M |
| 2025-09-19 | 4.50 | 4.52 | 4.46 | 4.51 | 29.5M |
| 2025-09-18 | 4.59 | 4.59 | 4.48 | 4.49 | 49.1M |
| 2025-09-17 | 4.61 | 4.63 | 4.56 | 4.59 | 49.6M |
| 2025-09-16 | 4.70 | 4.70 | 4.62 | 4.64 | 39.3M |
| 2025-09-15 | 4.74 | 4.77 | 4.67 | 4.70 | 45.9M |
| 2025-09-12 | 4.82 | 4.86 | 4.71 | 4.73 | 65.6M |
| 2025-09-11 | 4.73 | 4.82 | 4.71 | 4.82 | 41.6M |
| 2025-09-10 | 4.75 | 4.78 | 4.71 | 4.75 | 37.9M |
| 2025-09-09 | 4.76 | 4.82 | 4.73 | 4.77 | 40.0M |
| 2025-09-08 | 4.69 | 4.82 | 4.69 | 4.74 | 66.7M |
| 2025-09-05 | 4.65 | 4.70 | 4.61 | 4.69 | 28.8M |
| 2025-09-04 | 4.62 | 4.69 | 4.60 | 4.65 | 36.9M |
| 2025-09-03 | 4.65 | 4.67 | 4.59 | 4.62 | 31.3M |
| 2025-09-02 | 4.62 | 4.65 | 4.60 | 4.63 | 34.7M |
| 2025-09-01 | 4.67 | 4.70 | 4.61 | 4.62 | 43.3M |
| 2025-08-29 | 4.70 | 4.73 | 4.66 | 4.66 | 42.2M |
| 2025-08-28 | 4.74 | 4.78 | 4.62 | 4.72 | 50.0M |
| 2025-08-27 | 4.84 | 4.90 | 4.74 | 4.75 | 54.6M |
| 2025-08-26 | 4.83 | 4.87 | 4.81 | 4.85 | 38.2M |
| 2025-08-25 | 4.84 | 4.85 | 4.80 | 4.83 | 46.8M |
| 2025-08-22 | 4.83 | 4.84 | 4.76 | 4.84 | 43.9M |
| 2025-08-21 | 4.85 | 4.88 | 4.81 | 4.83 | 35.3M |
| 2025-08-20 | 4.77 | 4.85 | 4.75 | 4.85 | 40.2M |
| 2025-08-19 | 4.78 | 4.81 | 4.75 | 4.77 | 42.4M |
| 2025-08-18 | 4.79 | 4.80 | 4.73 | 4.74 | 41.6M |
| 2025-08-15 | 4.67 | 4.78 | 4.66 | 4.75 | 52.8M |
| 2025-08-14 | 4.77 | 4.78 | 4.66 | 4.67 | 31.8M |
| 2025-08-13 | 4.76 | 4.81 | 4.73 | 4.75 | 46.7M |
| 2025-08-12 | 4.70 | 4.77 | 4.68 | 4.75 | 26.4M |
| 2025-08-11 | 4.71 | 4.72 | 4.65 | 4.70 | 27.2M |
| 2025-08-08 | 4.73 | 4.76 | 4.70 | 4.72 | 22.1M |
| 2025-08-07 | 4.67 | 4.74 | 4.62 | 4.73 | 33.1M |
| 2025-08-06 | 4.70 | 4.71 | 4.65 | 4.67 | 21.4M |
| 2025-08-05 | 4.70 | 4.79 | 4.68 | 4.70 | 35.9M |
| 2025-08-04 | 4.65 | 4.71 | 4.63 | 4.69 | 22.1M |
| 2025-08-01 | 4.63 | 4.74 | 4.63 | 4.66 | 34.2M |
| 2025-07-31 | 4.71 | 4.72 | 4.57 | 4.66 | 44.5M |
| 2025-07-30 | 4.72 | 4.79 | 4.69 | 4.71 | 40.6M |
| 2025-07-29 | 4.75 | 4.77 | 4.69 | 4.74 | 27.4M |
| 2025-07-28 | 4.81 | 4.82 | 4.74 | 4.74 | 24.7M |
| 2025-07-25 | 4.84 | 4.85 | 4.79 | 4.80 | 25.7M |
| 2025-07-24 | 4.82 | 4.85 | 4.79 | 4.84 | 42.9M |
| 2025-07-23 | 4.98 | 4.99 | 4.83 | 4.83 | 43.1M |
| 2025-07-22 | 4.90 | 5.03 | 4.86 | 4.98 | 50.2M |
| 2025-07-21 | 4.83 | 4.97 | 4.80 | 4.90 | 62.9M |
| 2025-07-18 | 4.78 | 4.84 | 4.71 | 4.82 | 41.1M |
| 2025-07-17 | 4.78 | 4.81 | 4.70 | 4.78 | 39.3M |
| 2025-07-16 | 4.80 | 4.83 | 4.76 | 4.79 | 27.3M |
| 2025-07-15 | 4.92 | 4.93 | 4.75 | 4.77 | 73.7M |
| 2025-07-14 | 4.90 | 5.07 | 4.90 | 4.97 | 48.4M |
| 2025-07-11 | 4.91 | 4.94 | 4.83 | 4.89 | 46.3M |
| 2025-07-10 | 4.94 | 5.00 | 4.87 | 4.93 | 47.4M |
| 2025-07-09 | 4.90 | 4.97 | 4.87 | 4.92 | 55.2M |
| 2025-07-08 | 4.80 | 4.92 | 4.78 | 4.91 | 65.7M |
| 2025-07-07 | 4.74 | 4.80 | 4.67 | 4.79 | 56.1M |
| 2025-07-04 | 4.64 | 4.72 | 4.63 | 4.66 | 38.0M |
| 2025-07-03 | 4.62 | 4.65 | 4.58 | 4.64 | 28.1M |
| 2025-07-02 | 4.61 | 4.65 | 4.60 | 4.62 | 22.8M |
| 2025-07-01 | 4.55 | 4.62 | 4.54 | 4.61 | 35.3M |
| 2025-06-30 | 4.55 | 4.60 | 4.50 | 4.55 | 34.8M |
| 2025-06-27 | 4.61 | 4.65 | 4.52 | 4.55 | 35.8M |
| 2025-06-26 | 4.62 | 4.68 | 4.61 | 4.62 | 39.8M |
| 2025-06-25 | 4.47 | 4.67 | 4.44 | 4.65 | 69.7M |
| 2025-06-24 | 4.34 | 4.49 | 4.31 | 4.48 | 59.1M |
| 2025-06-23 | 4.35 | 4.36 | 4.31 | 4.32 | 22.6M |
| 2025-06-20 | 4.37 | 4.39 | 4.32 | 4.36 | 34.9M |
| 2025-06-19 | 4.34 | 4.38 | 4.26 | 4.37 | 38.5M |
| 2025-06-18 | 4.36 | 4.38 | 4.31 | 4.34 | 24.8M |
| 2025-06-17 | 4.26 | 4.38 | 4.23 | 4.37 | 48.1M |
| 2025-06-16 | 4.26 | 4.27 | 4.22 | 4.26 | 22.4M |
| 2025-06-13 | 4.29 | 4.32 | 4.25 | 4.26 | 23.2M |
| 2025-06-12 | 4.29 | 4.32 | 4.25 | 4.29 | 24.5M |
| 2025-06-11 | 4.28 | 4.33 | 4.26 | 4.29 | 19.5M |
| 2025-06-10 | 4.29 | 4.32 | 4.25 | 4.28 | 27.7M |
| 2025-06-09 | 4.31 | 4.32 | 4.28 | 4.29 | 19.5M |
| 2025-06-06 | 4.29 | 4.34 | 4.27 | 4.32 | 22.5M |
| 2025-06-05 | 4.31 | 4.35 | 4.28 | 4.29 | 26.8M |
| 2025-06-04 | 4.30 | 4.33 | 4.27 | 4.30 | 21.3M |
| 2025-06-03 | 4.29 | 4.31 | 4.21 | 4.29 | 42.5M |
| 2025-05-30 | 4.36 | 4.38 | 4.28 | 4.30 | 27.4M |
| 2025-05-29 | 4.29 | 4.36 | 4.26 | 4.33 | 36.5M |
| 2025-05-28 | 4.44 | 4.47 | 4.38 | 4.39 | 21.3M |
| 2025-05-27 | 4.43 | 4.47 | 4.42 | 4.44 | 27.7M |
| 2025-05-26 | 4.33 | 4.45 | 4.32 | 4.44 | 34.9M |
| 2025-05-23 | 4.37 | 4.40 | 4.31 | 4.33 | 27.8M |
| 2025-05-22 | 4.42 | 4.45 | 4.36 | 4.38 | 28.8M |
| 2025-05-21 | 4.42 | 4.49 | 4.41 | 4.42 | 25.3M |
| 2025-05-20 | 4.41 | 4.45 | 4.38 | 4.44 | 28.1M |
| 2025-05-19 | 4.35 | 4.44 | 4.34 | 4.41 | 34.1M |
| 2025-05-16 | 4.34 | 4.37 | 4.31 | 4.35 | 28.8M |
| 2025-05-15 | 4.37 | 4.39 | 4.34 | 4.35 | 21.9M |
| 2025-05-14 | 4.36 | 4.39 | 4.32 | 4.37 | 31.7M |
| 2025-05-13 | 4.39 | 4.40 | 4.32 | 4.36 | 31.8M |
| 2025-05-12 | 4.41 | 4.44 | 4.35 | 4.37 | 46.8M |
| 2025-05-09 | 4.28 | 4.46 | 4.27 | 4.44 | 80.3M |
| 2025-05-08 | 4.32 | 4.34 | 4.28 | 4.28 | 41.3M |
| 2025-05-07 | 4.34 | 4.37 | 4.29 | 4.34 | 45.7M |
| 2025-05-06 | 4.20 | 4.33 | 4.18 | 4.32 | 54.4M |
| 2025-04-30 | 4.28 | 4.30 | 4.17 | 4.19 | 57.2M |
| 2025-04-29 | 4.28 | 4.40 | 4.25 | 4.27 | 110.0M |
| 2025-04-28 | 4.19 | 4.20 | 4.13 | 4.17 | 43.1M |
| 2025-04-25 | 4.06 | 4.17 | 4.05 | 4.15 | 44.8M |
| 2025-04-24 | 4.01 | 4.08 | 4.00 | 4.07 | 36.2M |
| 2025-04-23 | 3.98 | 4.02 | 3.97 | 4.01 | 22.6M |
| 2025-04-22 | 3.96 | 4.00 | 3.96 | 3.98 | 20.4M |
| 2025-04-21 | 3.96 | 3.98 | 3.95 | 3.96 | 13.8M |
| 2025-04-18 | 3.95 | 3.96 | 3.93 | 3.95 | 17.5M |
| 2025-04-17 | 3.96 | 3.98 | 3.94 | 3.95 | 17.8M |
| 2025-04-16 | 3.97 | 4.02 | 3.94 | 3.97 | 27.1M |
| 2025-04-15 | 3.95 | 3.98 | 3.94 | 3.98 | 25.3M |
| 2025-04-14 | 3.96 | 3.99 | 3.94 | 3.96 | 30.3M |
| 2025-04-11 | 3.93 | 3.97 | 3.91 | 3.95 | 25.9M |
| 2025-04-10 | 3.95 | 3.98 | 3.91 | 3.95 | 35.0M |
| 2025-04-09 | 3.90 | 3.94 | 3.80 | 3.92 | 47.1M |
| 2025-04-08 | 3.83 | 3.97 | 3.83 | 3.93 | 54.7M |
| 2025-04-07 | 4.11 | 4.14 | 3.79 | 3.81 | 81.9M |
| 2025-04-03 | 4.16 | 4.24 | 4.15 | 4.21 | 42.3M |
| 2025-04-02 | 4.18 | 4.19 | 4.15 | 4.17 | 19.7M |
| 2025-04-01 | 4.12 | 4.19 | 4.12 | 4.18 | 37.2M |
| 2025-03-31 | 4.14 | 4.18 | 4.11 | 4.12 | 32.0M |
| 2025-03-28 | 4.17 | 4.19 | 4.14 | 4.14 | 26.0M |
| 2025-03-27 | 4.20 | 4.22 | 4.16 | 4.18 | 31.8M |
| 2025-03-26 | 4.23 | 4.23 | 4.18 | 4.21 | 28.2M |
| 2025-03-25 | 4.17 | 4.23 | 4.15 | 4.23 | 44.3M |
| 2025-03-24 | 4.18 | 4.21 | 4.13 | 4.18 | 41.9M |
| 2025-03-21 | 4.19 | 4.27 | 4.16 | 4.19 | 53.9M |
| 2025-03-20 | 4.17 | 4.24 | 4.15 | 4.20 | 41.9M |
| 2025-03-19 | 4.17 | 4.20 | 4.16 | 4.17 | 49.5M |
| 2025-03-18 | 4.21 | 4.22 | 4.17 | 4.18 | 37.3M |
| 2025-03-17 | 4.11 | 4.24 | 4.11 | 4.20 | 92.6M |
| 2025-03-14 | 4.30 | 4.32 | 4.28 | 4.31 | 28.6M |
| 2025-03-13 | 4.27 | 4.31 | 4.25 | 4.31 | 39.8M |
| 2025-03-12 | 4.21 | 4.28 | 4.19 | 4.27 | 34.6M |
| 2025-03-11 | 4.17 | 4.20 | 4.15 | 4.20 | 17.1M |
| 2025-03-10 | 4.17 | 4.20 | 4.17 | 4.18 | 16.1M |
| 2025-03-07 | 4.19 | 4.21 | 4.16 | 4.17 | 22.0M |
| 2025-03-06 | 4.18 | 4.21 | 4.16 | 4.19 | 20.1M |
| 2025-03-05 | 4.19 | 4.20 | 4.15 | 4.18 | 21.1M |
| 2025-03-04 | 4.20 | 4.20 | 4.17 | 4.19 | 19.3M |
| 2025-03-03 | 4.21 | 4.23 | 4.19 | 4.20 | 23.9M |
| 2025-02-28 | 4.23 | 4.25 | 4.19 | 4.20 | 30.8M |
| 2025-02-27 | 4.25 | 4.26 | 4.21 | 4.24 | 21.8M |
| 2025-02-26 | 4.20 | 4.26 | 4.20 | 4.25 | 24.1M |
| 2025-02-25 | 4.25 | 4.25 | 4.20 | 4.20 | 23.5M |
| 2025-02-24 | 4.25 | 4.31 | 4.24 | 4.26 | 34.8M |
| 2025-02-21 | 4.24 | 4.27 | 4.22 | 4.24 | 24.8M |
| 2025-02-20 | 4.27 | 4.28 | 4.20 | 4.24 | 31.8M |
| 2025-02-19 | 4.29 | 4.29 | 4.25 | 4.28 | 23.2M |
| 2025-02-18 | 4.32 | 4.35 | 4.27 | 4.30 | 28.9M |
| 2025-02-17 | 4.35 | 4.37 | 4.29 | 4.32 | 31.3M |
| 2025-02-14 | 4.31 | 4.39 | 4.30 | 4.34 | 46.8M |
| 2025-02-13 | 4.29 | 4.33 | 4.27 | 4.29 | 30.6M |
| 2025-02-12 | 4.25 | 4.28 | 4.23 | 4.28 | 23.5M |
| 2025-02-11 | 4.26 | 4.27 | 4.21 | 4.25 | 19.4M |
| 2025-02-10 | 4.27 | 4.30 | 4.25 | 4.26 | 30.0M |
| 2025-02-07 | 4.22 | 4.30 | 4.20 | 4.27 | 29.3M |
| 2025-02-06 | 4.19 | 4.23 | 4.16 | 4.23 | 22.6M |
| 2025-02-05 | 4.25 | 4.26 | 4.16 | 4.18 | 27.8M |
| 2025-01-27 | 4.19 | 4.26 | 4.19 | 4.23 | 28.9M |
| 2025-01-24 | 4.13 | 4.22 | 4.13 | 4.19 | 28.9M |
| 2025-01-23 | 4.14 | 4.20 | 4.14 | 4.15 | 30.9M |
| 2025-01-22 | 4.11 | 4.13 | 4.08 | 4.12 | 20.7M |
| 2025-01-21 | 4.16 | 4.17 | 4.08 | 4.11 | 23.6M |
| 2025-01-20 | 4.18 | 4.20 | 4.14 | 4.14 | 31.1M |
| 2025-01-17 | 4.14 | 4.17 | 4.12 | 4.16 | 29.2M |
| 2025-01-16 | 4.14 | 4.20 | 4.14 | 4.15 | 30.5M |
| 2025-01-15 | 4.18 | 4.18 | 4.11 | 4.14 | 27.4M |
| 2025-01-14 | 4.11 | 4.19 | 4.10 | 4.18 | 34.4M |
| 2025-01-13 | 4.07 | 4.13 | 4.05 | 4.11 | 15.6M |
| 2025-01-10 | 4.16 | 4.18 | 4.09 | 4.09 | 17.2M |
| 2025-01-09 | 4.19 | 4.21 | 4.15 | 4.17 | 17.8M |
| 2025-01-08 | 4.22 | 4.24 | 4.13 | 4.21 | 30.2M |
| 2025-01-07 | 4.26 | 4.28 | 4.20 | 4.23 | 19.5M |
| 2025-01-06 | 4.23 | 4.31 | 4.21 | 4.26 | 21.8M |
| 2025-01-03 | 4.35 | 4.36 | 4.23 | 4.24 | 39.1M |
| 2025-01-02 | 4.49 | 4.50 | 4.31 | 4.34 | 37.5M |