4.14
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 4.21 | 4.21 | 4.17 | 4.17 | 1,108.4K |
| 09:35 | 4.16 | 4.18 | 4.16 | 4.16 | 2,112.0K |
| 09:40 | 4.16 | 4.17 | 4.15 | 4.16 | 1,258.2K |
| 09:45 | 4.16 | 4.16 | 4.15 | 4.16 | 334.8K |
| 09:50 | 4.16 | 4.16 | 4.14 | 4.14 | 1,546.8K |
| 09:55 | 4.14 | 4.15 | 4.13 | 4.13 | 769.1K |
| 10:00 | 4.13 | 4.14 | 4.12 | 4.14 | 1,719.4K |
| 10:05 | 4.13 | 4.15 | 4.13 | 4.14 | 902.3K |
| 10:10 | 4.14 | 4.16 | 4.14 | 4.15 | 341.4K |
| 10:15 | 4.15 | 4.15 | 4.14 | 4.15 | 193.8K |
| 10:20 | 4.14 | 4.15 | 4.14 | 4.15 | 160.9K |
| 10:25 | 4.15 | 4.16 | 4.14 | 4.16 | 581.4K |
| 10:30 | 4.16 | 4.17 | 4.15 | 4.16 | 554.0K |
| 10:35 | 4.15 | 4.16 | 4.15 | 4.15 | 400.7K |
| 10:40 | 4.16 | 4.16 | 4.15 | 4.15 | 182.0K |
| 10:45 | 4.16 | 4.16 | 4.14 | 4.15 | 381.8K |
| 10:50 | 4.15 | 4.15 | 4.14 | 4.15 | 72.8K |
| 10:55 | 4.15 | 4.15 | 4.14 | 4.15 | 106.8K |
| 11:00 | 4.15 | 4.15 | 4.14 | 4.15 | 66.8K |
| 11:05 | 4.14 | 4.15 | 4.14 | 4.15 | 111.0K |
| 11:10 | 4.14 | 4.15 | 4.13 | 4.14 | 770.5K |
| 11:15 | 4.13 | 4.14 | 4.13 | 4.13 | 171.7K |
| 11:20 | 4.14 | 4.14 | 4.13 | 4.14 | 139.0K |
| 11:25 | 4.14 | 4.14 | 4.13 | 4.13 | 219.0K |
| 13:00 | 4.14 | 4.15 | 4.13 | 4.14 | 614.6K |
| 13:05 | 4.13 | 4.15 | 4.13 | 4.14 | 380.2K |
| 13:10 | 4.14 | 4.15 | 4.14 | 4.14 | 345.0K |
| 13:15 | 4.14 | 4.15 | 4.13 | 4.14 | 140.1K |
| 13:20 | 4.14 | 4.14 | 4.13 | 4.13 | 203.4K |
| 13:25 | 4.14 | 4.14 | 4.13 | 4.13 | 198.6K |
| 13:30 | 4.14 | 4.14 | 4.13 | 4.13 | 317.8K |
| 13:35 | 4.13 | 4.14 | 4.13 | 4.14 | 257.9K |
| 13:40 | 4.13 | 4.14 | 4.13 | 4.13 | 1,119.0K |
| 13:45 | 4.13 | 4.14 | 4.13 | 4.13 | 166.4K |
| 13:50 | 4.14 | 4.14 | 4.13 | 4.13 | 77.5K |
| 13:55 | 4.13 | 4.14 | 4.13 | 4.14 | 115.3K |
| 14:00 | 4.13 | 4.14 | 4.13 | 4.13 | 59.0K |
| 14:05 | 4.13 | 4.14 | 4.12 | 4.13 | 984.5K |
| 14:10 | 4.14 | 4.14 | 4.13 | 4.13 | 71.7K |
| 14:15 | 4.13 | 4.14 | 4.13 | 4.14 | 138.1K |
| 14:20 | 4.14 | 4.14 | 4.13 | 4.14 | 74.3K |
| 14:25 | 4.14 | 4.14 | 4.13 | 4.13 | 69.7K |
| 14:30 | 4.14 | 4.15 | 4.13 | 4.15 | 544.2K |
| 14:35 | 4.14 | 4.15 | 4.14 | 4.15 | 93.5K |
| 14:40 | 4.15 | 4.15 | 4.14 | 4.14 | 192.0K |
| 14:45 | 4.14 | 4.15 | 4.14 | 4.14 | 322.2K |
| 14:50 | 4.14 | 4.15 | 4.14 | 4.15 | 401.7K |
| 14:55 | 4.14 | 4.15 | 4.13 | 4.13 | 563.7K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-30 | 4.14 | 4.16 | 4.12 | 4.14 | 15.7M |
| 2025-09-29 | 4.07 | 4.16 | 4.03 | 4.15 | 25.4M |
| 2025-09-26 | 4.06 | 4.12 | 4.05 | 4.08 | 19.3M |
| 2025-09-25 | 4.08 | 4.13 | 4.06 | 4.06 | 20.5M |
| 2025-09-24 | 4.05 | 4.10 | 4.03 | 4.10 | 22.2M |
| 2025-09-23 | 4.14 | 4.15 | 4.03 | 4.07 | 31.6M |
| 2025-09-22 | 4.20 | 4.21 | 4.12 | 4.14 | 21.9M |
| 2025-09-19 | 4.21 | 4.23 | 4.18 | 4.21 | 25.5M |
| 2025-09-18 | 4.31 | 4.39 | 4.18 | 4.21 | 50.3M |
| 2025-09-17 | 4.32 | 4.34 | 4.26 | 4.31 | 28.3M |
| 2025-09-16 | 4.35 | 4.37 | 4.26 | 4.31 | 29.7M |
| 2025-09-15 | 4.38 | 4.41 | 4.31 | 4.32 | 31.1M |
| 2025-09-12 | 4.35 | 4.38 | 4.28 | 4.35 | 48.5M |
| 2025-09-11 | 4.28 | 4.34 | 4.27 | 4.34 | 39.1M |
| 2025-09-10 | 4.28 | 4.29 | 4.21 | 4.25 | 29.9M |
| 2025-09-09 | 4.33 | 4.37 | 4.27 | 4.30 | 38.1M |
| 2025-09-08 | 4.24 | 4.36 | 4.21 | 4.34 | 51.0M |
| 2025-09-05 | 4.28 | 4.42 | 4.22 | 4.25 | 59.9M |
| 2025-09-04 | 4.13 | 4.19 | 4.12 | 4.17 | 33.0M |
| 2025-09-03 | 4.19 | 4.21 | 4.11 | 4.13 | 29.8M |
| 2025-09-02 | 4.23 | 4.23 | 4.12 | 4.17 | 49.7M |
| 2025-09-01 | 4.28 | 4.28 | 4.21 | 4.23 | 52.1M |
| 2025-08-29 | 4.42 | 4.43 | 4.23 | 4.28 | 93.3M |
| 2025-08-28 | 4.46 | 4.51 | 4.39 | 4.51 | 41.9M |
| 2025-08-27 | 4.58 | 4.61 | 4.46 | 4.48 | 47.6M |
| 2025-08-26 | 4.48 | 4.61 | 4.47 | 4.58 | 52.9M |
| 2025-08-25 | 4.48 | 4.53 | 4.46 | 4.50 | 41.1M |
| 2025-08-22 | 4.45 | 4.47 | 4.40 | 4.46 | 34.4M |
| 2025-08-21 | 4.45 | 4.50 | 4.43 | 4.47 | 42.5M |
| 2025-08-20 | 4.35 | 4.44 | 4.33 | 4.44 | 39.8M |
| 2025-08-19 | 4.36 | 4.38 | 4.33 | 4.36 | 26.4M |
| 2025-08-18 | 4.40 | 4.42 | 4.35 | 4.36 | 33.7M |
| 2025-08-15 | 4.32 | 4.41 | 4.31 | 4.38 | 29.1M |
| 2025-08-14 | 4.42 | 4.43 | 4.32 | 4.32 | 31.2M |
| 2025-08-13 | 4.44 | 4.45 | 4.40 | 4.41 | 25.0M |
| 2025-08-12 | 4.46 | 4.47 | 4.40 | 4.43 | 22.8M |
| 2025-08-11 | 4.41 | 4.48 | 4.38 | 4.46 | 29.7M |
| 2025-08-08 | 4.34 | 4.42 | 4.34 | 4.40 | 27.1M |
| 2025-08-07 | 4.41 | 4.42 | 4.30 | 4.34 | 46.9M |
| 2025-08-06 | 4.41 | 4.48 | 4.38 | 4.46 | 27.4M |
| 2025-08-05 | 4.39 | 4.42 | 4.38 | 4.41 | 22.5M |
| 2025-08-04 | 4.38 | 4.41 | 4.35 | 4.39 | 23.1M |
| 2025-08-01 | 4.41 | 4.48 | 4.39 | 4.39 | 38.9M |
| 2025-07-31 | 4.50 | 4.53 | 4.36 | 4.39 | 60.6M |
| 2025-07-30 | 4.54 | 4.75 | 4.52 | 4.54 | 75.1M |
| 2025-07-29 | 4.53 | 4.54 | 4.41 | 4.48 | 42.2M |
| 2025-07-28 | 4.58 | 4.59 | 4.49 | 4.52 | 36.2M |
| 2025-07-25 | 4.64 | 4.71 | 4.58 | 4.60 | 51.4M |
| 2025-07-24 | 4.50 | 4.63 | 4.48 | 4.63 | 55.7M |
| 2025-07-23 | 4.56 | 4.57 | 4.50 | 4.51 | 34.2M |
| 2025-07-22 | 4.46 | 4.56 | 4.40 | 4.55 | 54.5M |
| 2025-07-21 | 4.40 | 4.53 | 4.38 | 4.45 | 50.7M |
| 2025-07-18 | 4.31 | 4.39 | 4.31 | 4.38 | 29.3M |
| 2025-07-17 | 4.29 | 4.31 | 4.27 | 4.30 | 22.1M |
| 2025-07-16 | 4.38 | 4.38 | 4.28 | 4.29 | 38.9M |
| 2025-07-15 | 4.42 | 4.45 | 4.33 | 4.37 | 43.5M |
| 2025-07-14 | 4.38 | 4.48 | 4.36 | 4.43 | 44.1M |
| 2025-07-11 | 4.31 | 4.39 | 4.31 | 4.37 | 46.6M |
| 2025-07-10 | 4.23 | 4.35 | 4.23 | 4.34 | 46.9M |
| 2025-07-09 | 4.27 | 4.27 | 4.22 | 4.23 | 22.4M |
| 2025-07-08 | 4.21 | 4.27 | 4.19 | 4.27 | 31.5M |
| 2025-07-07 | 4.22 | 4.23 | 4.19 | 4.20 | 16.8M |
| 2025-07-04 | 4.26 | 4.26 | 4.20 | 4.22 | 20.8M |
| 2025-07-03 | 4.24 | 4.28 | 4.21 | 4.25 | 26.2M |
| 2025-07-02 | 4.19 | 4.25 | 4.17 | 4.25 | 34.9M |
| 2025-07-01 | 4.14 | 4.20 | 4.12 | 4.20 | 32.2M |
| 2025-06-30 | 4.14 | 4.16 | 4.12 | 4.14 | 20.6M |
| 2025-06-27 | 4.15 | 4.19 | 4.14 | 4.15 | 19.6M |
| 2025-06-26 | 4.15 | 4.18 | 4.14 | 4.15 | 19.5M |
| 2025-06-25 | 4.14 | 4.17 | 4.11 | 4.16 | 27.1M |
| 2025-06-24 | 4.07 | 4.15 | 4.06 | 4.15 | 20.7M |
| 2025-06-23 | 4.05 | 4.10 | 4.03 | 4.09 | 17.4M |
| 2025-06-20 | 4.06 | 4.10 | 4.05 | 4.06 | 18.4M |
| 2025-06-19 | 4.09 | 4.10 | 4.03 | 4.06 | 24.0M |
| 2025-06-18 | 4.15 | 4.17 | 4.09 | 4.10 | 22.6M |
| 2025-06-17 | 4.17 | 4.20 | 4.14 | 4.15 | 25.8M |
| 2025-06-16 | 4.17 | 4.23 | 4.15 | 4.19 | 28.4M |
| 2025-06-13 | 4.17 | 4.19 | 4.15 | 4.16 | 24.0M |
| 2025-06-12 | 4.21 | 4.22 | 4.15 | 4.17 | 24.7M |
| 2025-06-11 | 4.21 | 4.25 | 4.21 | 4.21 | 19.4M |
| 2025-06-10 | 4.24 | 4.26 | 4.18 | 4.22 | 26.1M |
| 2025-06-09 | 4.26 | 4.27 | 4.22 | 4.24 | 26.0M |
| 2025-06-06 | 4.26 | 4.30 | 4.21 | 4.25 | 27.8M |
| 2025-06-05 | 4.16 | 4.32 | 4.13 | 4.25 | 61.6M |
| 2025-06-04 | 4.13 | 4.18 | 4.12 | 4.15 | 18.2M |
| 2025-06-03 | 4.11 | 4.15 | 4.11 | 4.14 | 17.0M |
| 2025-05-30 | 4.18 | 4.19 | 4.11 | 4.13 | 25.2M |
| 2025-05-29 | 4.19 | 4.22 | 4.16 | 4.20 | 25.9M |
| 2025-05-28 | 4.21 | 4.25 | 4.17 | 4.19 | 23.1M |
| 2025-05-27 | 4.22 | 4.24 | 4.14 | 4.21 | 28.2M |
| 2025-05-26 | 4.22 | 4.24 | 4.18 | 4.21 | 20.9M |
| 2025-05-23 | 4.19 | 4.27 | 4.18 | 4.22 | 30.5M |
| 2025-05-22 | 4.25 | 4.26 | 4.17 | 4.19 | 32.7M |
| 2025-05-21 | 4.31 | 4.32 | 4.25 | 4.27 | 29.9M |
| 2025-05-20 | 4.35 | 4.37 | 4.29 | 4.30 | 37.4M |
| 2025-05-19 | 4.38 | 4.39 | 4.29 | 4.36 | 39.7M |
| 2025-05-16 | 4.28 | 4.35 | 4.28 | 4.34 | 42.7M |
| 2025-05-15 | 4.34 | 4.45 | 4.30 | 4.31 | 66.9M |
| 2025-05-14 | 4.24 | 4.36 | 4.22 | 4.32 | 67.3M |
| 2025-05-13 | 4.26 | 4.28 | 4.17 | 4.24 | 46.3M |
| 2025-05-12 | 4.23 | 4.29 | 4.17 | 4.24 | 49.6M |
| 2025-05-09 | 4.22 | 4.24 | 4.14 | 4.16 | 34.3M |
| 2025-05-08 | 4.23 | 4.24 | 4.18 | 4.19 | 43.2M |
| 2025-05-07 | 4.20 | 4.28 | 4.16 | 4.26 | 63.7M |
| 2025-05-06 | 4.16 | 4.21 | 4.12 | 4.18 | 58.7M |
| 2025-04-30 | 4.05 | 4.29 | 4.05 | 4.08 | 87.4M |
| 2025-04-29 | 3.89 | 3.96 | 3.88 | 3.94 | 27.8M |
| 2025-04-28 | 4.05 | 4.05 | 3.89 | 3.92 | 47.2M |
| 2025-04-25 | 4.03 | 4.10 | 4.03 | 4.05 | 34.5M |
| 2025-04-24 | 4.03 | 4.08 | 4.00 | 4.04 | 34.6M |
| 2025-04-23 | 4.06 | 4.08 | 4.02 | 4.03 | 42.9M |
| 2025-04-22 | 4.06 | 4.14 | 4.05 | 4.08 | 50.9M |
| 2025-04-21 | 4.09 | 4.14 | 4.06 | 4.10 | 67.9M |
| 2025-04-18 | 4.16 | 4.21 | 4.05 | 4.11 | 104.4M |
| 2025-04-17 | 3.85 | 4.26 | 3.83 | 4.19 | 164.6M |
| 2025-04-16 | 3.88 | 3.90 | 3.79 | 3.87 | 34.0M |
| 2025-04-15 | 3.87 | 3.98 | 3.84 | 3.92 | 43.3M |
| 2025-04-14 | 3.87 | 3.88 | 3.83 | 3.87 | 30.8M |
| 2025-04-11 | 3.79 | 3.90 | 3.77 | 3.83 | 35.5M |
| 2025-04-10 | 3.84 | 3.88 | 3.78 | 3.81 | 44.3M |
| 2025-04-09 | 3.67 | 3.83 | 3.50 | 3.78 | 58.1M |
| 2025-04-08 | 3.63 | 3.80 | 3.63 | 3.73 | 57.3M |
| 2025-04-07 | 3.83 | 3.87 | 3.60 | 3.61 | 77.2M |
| 2025-04-03 | 3.91 | 4.03 | 3.88 | 4.00 | 49.0M |
| 2025-04-02 | 3.98 | 4.03 | 3.94 | 3.96 | 44.3M |
| 2025-04-01 | 3.94 | 4.02 | 3.91 | 4.00 | 53.6M |
| 2025-03-31 | 4.07 | 4.12 | 3.88 | 3.92 | 88.3M |
| 2025-03-28 | 4.38 | 4.39 | 4.11 | 4.12 | 136.7M |
| 2025-03-27 | 4.21 | 4.60 | 4.21 | 4.47 | 200.0M |
| 2025-03-26 | 4.36 | 4.43 | 4.24 | 4.26 | 141.7M |
| 2025-03-25 | 4.06 | 4.42 | 4.04 | 4.36 | 149.9M |
| 2025-03-24 | 4.06 | 4.10 | 3.97 | 4.09 | 73.1M |
| 2025-03-21 | 4.00 | 4.14 | 3.95 | 4.03 | 69.9M |
| 2025-03-20 | 3.90 | 4.03 | 3.89 | 3.95 | 40.5M |
| 2025-03-19 | 3.91 | 3.92 | 3.88 | 3.90 | 15.6M |
| 2025-03-18 | 3.95 | 3.96 | 3.91 | 3.91 | 13.4M |
| 2025-03-17 | 3.95 | 3.96 | 3.92 | 3.94 | 16.3M |
| 2025-03-14 | 3.92 | 3.95 | 3.91 | 3.94 | 21.7M |
| 2025-03-13 | 3.89 | 3.93 | 3.87 | 3.93 | 18.7M |
| 2025-03-12 | 3.92 | 3.94 | 3.87 | 3.90 | 19.0M |
| 2025-03-11 | 3.88 | 3.92 | 3.85 | 3.92 | 19.1M |
| 2025-03-10 | 3.88 | 3.97 | 3.87 | 3.91 | 42.2M |
| 2025-03-07 | 3.80 | 3.86 | 3.78 | 3.84 | 26.3M |
| 2025-03-06 | 3.80 | 3.81 | 3.77 | 3.80 | 19.3M |
| 2025-03-05 | 3.81 | 3.81 | 3.74 | 3.78 | 17.1M |
| 2025-03-04 | 3.80 | 3.82 | 3.78 | 3.81 | 14.8M |
| 2025-03-03 | 3.80 | 3.85 | 3.79 | 3.81 | 19.9M |
| 2025-02-28 | 3.82 | 3.86 | 3.78 | 3.79 | 20.7M |
| 2025-02-27 | 3.85 | 3.86 | 3.80 | 3.83 | 19.9M |
| 2025-02-26 | 3.80 | 3.86 | 3.80 | 3.85 | 21.6M |
| 2025-02-25 | 3.82 | 3.83 | 3.79 | 3.80 | 14.8M |
| 2025-02-24 | 3.84 | 3.87 | 3.81 | 3.85 | 20.9M |
| 2025-02-21 | 3.79 | 3.87 | 3.75 | 3.84 | 27.4M |
| 2025-02-20 | 3.80 | 3.83 | 3.77 | 3.79 | 19.8M |
| 2025-02-19 | 3.81 | 3.82 | 3.78 | 3.80 | 15.0M |
| 2025-02-18 | 3.86 | 3.86 | 3.78 | 3.81 | 18.2M |
| 2025-02-17 | 3.90 | 3.90 | 3.84 | 3.85 | 19.8M |
| 2025-02-14 | 3.88 | 3.92 | 3.87 | 3.89 | 18.7M |
| 2025-02-13 | 3.94 | 3.95 | 3.89 | 3.89 | 22.6M |
| 2025-02-12 | 3.92 | 3.99 | 3.90 | 3.94 | 23.7M |
| 2025-02-11 | 3.90 | 3.94 | 3.86 | 3.93 | 23.7M |
| 2025-02-10 | 3.91 | 3.95 | 3.88 | 3.91 | 22.7M |
| 2025-02-07 | 3.86 | 3.93 | 3.86 | 3.92 | 26.0M |
| 2025-02-06 | 3.83 | 3.88 | 3.81 | 3.87 | 18.5M |
| 2025-02-05 | 3.92 | 3.94 | 3.83 | 3.86 | 20.7M |
| 2025-01-27 | 3.88 | 3.97 | 3.87 | 3.89 | 22.7M |
| 2025-01-24 | 3.76 | 3.89 | 3.75 | 3.88 | 29.2M |
| 2025-01-23 | 3.79 | 3.84 | 3.76 | 3.77 | 19.7M |
| 2025-01-22 | 3.80 | 3.80 | 3.75 | 3.77 | 14.2M |
| 2025-01-21 | 3.88 | 3.89 | 3.77 | 3.80 | 25.8M |
| 2025-01-20 | 3.90 | 3.93 | 3.86 | 3.87 | 25.2M |
| 2025-01-17 | 3.86 | 3.93 | 3.82 | 3.89 | 42.7M |
| 2025-01-16 | 3.90 | 4.01 | 3.84 | 3.85 | 75.4M |
| 2025-01-15 | 3.70 | 3.73 | 3.66 | 3.71 | 23.6M |
| 2025-01-14 | 3.61 | 3.70 | 3.61 | 3.70 | 24.6M |
| 2025-01-13 | 3.61 | 3.63 | 3.55 | 3.61 | 21.0M |
| 2025-01-10 | 3.65 | 3.73 | 3.60 | 3.62 | 28.3M |
| 2025-01-09 | 3.62 | 3.67 | 3.59 | 3.64 | 17.4M |
| 2025-01-08 | 3.77 | 3.77 | 3.59 | 3.65 | 36.9M |
| 2025-01-07 | 3.80 | 3.82 | 3.72 | 3.76 | 32.2M |
| 2025-01-06 | 3.63 | 3.87 | 3.61 | 3.85 | 41.7M |
| 2025-01-03 | 3.69 | 3.74 | 3.62 | 3.64 | 21.2M |
| 2025-01-02 | 3.76 | 3.81 | 3.64 | 3.68 | 24.0M |