4.16
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 4.15 | 4.17 | 4.14 | 4.16 | 57,260.6K |
| 09:35 | 4.15 | 4.16 | 4.14 | 4.14 | 16,613.0K |
| 09:40 | 4.14 | 4.17 | 4.14 | 4.16 | 22,426.7K |
| 09:45 | 4.17 | 4.17 | 4.16 | 4.17 | 11,523.1K |
| 09:50 | 4.17 | 4.17 | 4.16 | 4.17 | 13,537.0K |
| 09:55 | 4.17 | 4.17 | 4.15 | 4.15 | 18,263.3K |
| 10:00 | 4.15 | 4.16 | 4.14 | 4.14 | 13,951.6K |
| 10:05 | 4.14 | 4.15 | 4.13 | 4.13 | 22,690.9K |
| 10:10 | 4.13 | 4.14 | 4.12 | 4.12 | 24,947.0K |
| 10:15 | 4.13 | 4.13 | 4.12 | 4.12 | 7,160.1K |
| 10:20 | 4.12 | 4.13 | 4.11 | 4.12 | 13,608.6K |
| 10:25 | 4.11 | 4.11 | 4.09 | 4.10 | 37,038.4K |
| 10:30 | 4.11 | 4.11 | 4.08 | 4.09 | 32,268.5K |
| 10:35 | 4.09 | 4.11 | 4.09 | 4.10 | 16,323.4K |
| 10:40 | 4.10 | 4.11 | 4.09 | 4.10 | 16,442.9K |
| 10:45 | 4.10 | 4.11 | 4.10 | 4.11 | 5,681.9K |
| 10:50 | 4.11 | 4.11 | 4.09 | 4.09 | 9,969.6K |
| 10:55 | 4.10 | 4.10 | 4.09 | 4.10 | 3,415.3K |
| 11:00 | 4.09 | 4.10 | 4.09 | 4.09 | 2,873.5K |
| 11:05 | 4.10 | 4.10 | 4.08 | 4.08 | 17,027.1K |
| 11:10 | 4.08 | 4.10 | 4.08 | 4.09 | 11,381.7K |
| 11:15 | 4.08 | 4.09 | 4.08 | 4.09 | 9,892.1K |
| 11:20 | 4.09 | 4.09 | 4.08 | 4.08 | 11,850.6K |
| 11:25 | 4.09 | 4.09 | 4.06 | 4.08 | 30,325.4K |
| 11:30 | 4.07 | 4.07 | 4.07 | 4.07 | 12.3K |
| 13:00 | 4.08 | 4.08 | 4.06 | 4.06 | 18,562.5K |
| 13:05 | 4.07 | 4.07 | 4.05 | 4.06 | 25,838.4K |
| 13:10 | 4.06 | 4.08 | 4.06 | 4.07 | 12,326.2K |
| 13:15 | 4.08 | 4.08 | 4.06 | 4.06 | 5,780.0K |
| 13:20 | 4.07 | 4.08 | 4.06 | 4.07 | 4,330.7K |
| 13:25 | 4.07 | 4.09 | 4.07 | 4.09 | 7,815.3K |
| 13:30 | 4.08 | 4.09 | 4.08 | 4.08 | 8,116.2K |
| 13:35 | 4.09 | 4.09 | 4.07 | 4.08 | 2,270.4K |
| 13:40 | 4.08 | 4.08 | 4.07 | 4.08 | 3,617.1K |
| 13:45 | 4.07 | 4.08 | 4.07 | 4.08 | 8,926.5K |
| 13:50 | 4.07 | 4.08 | 4.07 | 4.07 | 4,940.7K |
| 13:55 | 4.07 | 4.09 | 4.07 | 4.09 | 11,015.0K |
| 14:00 | 4.09 | 4.09 | 4.07 | 4.08 | 10,689.5K |
| 14:05 | 4.08 | 4.09 | 4.07 | 4.08 | 5,980.8K |
| 14:10 | 4.08 | 4.09 | 4.08 | 4.08 | 6,148.9K |
| 14:15 | 4.08 | 4.10 | 4.08 | 4.10 | 8,565.6K |
| 14:20 | 4.09 | 4.10 | 4.09 | 4.09 | 7,184.5K |
| 14:25 | 4.09 | 4.11 | 4.09 | 4.10 | 15,482.4K |
| 14:30 | 4.10 | 4.11 | 4.09 | 4.11 | 7,782.2K |
| 14:35 | 4.11 | 4.12 | 4.11 | 4.11 | 19,365.3K |
| 14:40 | 4.11 | 4.12 | 4.11 | 4.12 | 8,903.3K |
| 14:45 | 4.12 | 4.15 | 4.12 | 4.14 | 23,543.3K |
| 14:50 | 4.15 | 4.16 | 4.14 | 4.16 | 32,738.2K |
| 14:55 | 4.15 | 4.16 | 4.15 | 4.15 | 13,328.3K |
| 15:40 | 4.16 | 4.16 | 4.16 | 4.16 | 13,246.6K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-30 | 4.11 | 4.17 | 4.11 | 4.16 | 694.2M |
| 2025-09-29 | 4.10 | 4.13 | 4.04 | 4.12 | 731.3M |
| 2025-09-26 | 4.16 | 4.17 | 4.10 | 4.10 | 709.1M |
| 2025-09-25 | 4.20 | 4.21 | 4.15 | 4.17 | 655.0M |
| 2025-09-24 | 4.14 | 4.22 | 4.11 | 4.21 | 948.6M |
| 2025-09-23 | 4.15 | 4.18 | 4.05 | 4.16 | 713.0M |
| 2025-09-22 | 4.13 | 4.18 | 4.08 | 4.14 | 503.8M |
| 2025-09-19 | 4.12 | 4.18 | 4.12 | 4.13 | 553.5M |
| 2025-09-18 | 4.16 | 4.22 | 4.10 | 4.14 | 842.7M |
| 2025-09-17 | 4.13 | 4.18 | 4.10 | 4.16 | 527.5M |
| 2025-09-16 | 4.17 | 4.18 | 4.10 | 4.13 | 509.9M |
| 2025-09-15 | 4.17 | 4.25 | 4.15 | 4.16 | 578.8M |
| 2025-09-12 | 4.19 | 4.20 | 4.15 | 4.17 | 595.4M |
| 2025-09-11 | 4.08 | 4.16 | 4.06 | 4.16 | 705.2M |
| 2025-09-10 | 4.10 | 4.10 | 4.06 | 4.08 | 364.5M |
| 2025-09-09 | 4.12 | 4.13 | 4.06 | 4.10 | 461.2M |
| 2025-09-08 | 4.11 | 4.17 | 4.07 | 4.13 | 571.4M |
| 2025-09-05 | 4.07 | 4.11 | 4.03 | 4.11 | 626.6M |
| 2025-09-04 | 4.05 | 4.15 | 4.01 | 4.05 | 910.5M |
| 2025-09-03 | 4.12 | 4.12 | 4.02 | 4.04 | 574.6M |
| 2025-09-02 | 4.19 | 4.19 | 4.08 | 4.11 | 770.8M |
| 2025-09-01 | 4.24 | 4.25 | 4.16 | 4.20 | 721.3M |
| 2025-08-29 | 4.20 | 4.26 | 4.18 | 4.23 | 946.0M |
| 2025-08-28 | 4.15 | 4.21 | 4.10 | 4.21 | 941.8M |
| 2025-08-27 | 4.16 | 4.27 | 4.12 | 4.13 | 1,088.1M |
| 2025-08-26 | 4.15 | 4.21 | 4.13 | 4.18 | 876.5M |
| 2025-08-25 | 4.21 | 4.23 | 4.11 | 4.16 | 986.5M |
| 2025-08-22 | 4.04 | 4.20 | 4.03 | 4.18 | 1,298.2M |
| 2025-08-21 | 4.01 | 4.08 | 4.00 | 4.04 | 806.7M |
| 2025-08-20 | 3.92 | 4.01 | 3.90 | 4.01 | 722.2M |
| 2025-08-19 | 3.95 | 3.96 | 3.92 | 3.93 | 459.9M |
| 2025-08-18 | 3.96 | 3.99 | 3.94 | 3.95 | 635.7M |
| 2025-08-15 | 3.89 | 3.96 | 3.88 | 3.96 | 565.2M |
| 2025-08-14 | 3.98 | 3.99 | 3.90 | 3.90 | 858.0M |
| 2025-08-13 | 3.99 | 4.00 | 3.98 | 3.98 | 387.0M |
| 2025-08-12 | 4.01 | 4.02 | 3.98 | 3.99 | 382.2M |
| 2025-08-11 | 4.01 | 4.03 | 3.99 | 4.01 | 415.2M |
| 2025-08-08 | 4.03 | 4.04 | 4.00 | 4.00 | 314.2M |
| 2025-08-07 | 4.06 | 4.07 | 4.02 | 4.03 | 290.5M |
| 2025-08-06 | 4.06 | 4.06 | 4.03 | 4.06 | 243.9M |
| 2025-08-05 | 4.02 | 4.08 | 4.01 | 4.04 | 343.6M |
| 2025-08-04 | 4.03 | 4.04 | 3.99 | 4.02 | 310.2M |
| 2025-08-01 | 4.03 | 4.08 | 4.02 | 4.03 | 335.7M |
| 2025-07-31 | 4.08 | 4.09 | 4.02 | 4.04 | 434.0M |
| 2025-07-30 | 4.10 | 4.12 | 4.06 | 4.08 | 317.9M |
| 2025-07-29 | 4.09 | 4.12 | 4.06 | 4.11 | 342.5M |
| 2025-07-28 | 4.11 | 4.11 | 4.08 | 4.10 | 253.1M |
| 2025-07-25 | 4.13 | 4.13 | 4.09 | 4.10 | 277.1M |
| 2025-07-24 | 4.10 | 4.13 | 4.10 | 4.13 | 335.4M |
| 2025-07-23 | 4.11 | 4.14 | 4.09 | 4.10 | 428.2M |
| 2025-07-22 | 4.06 | 4.11 | 4.04 | 4.11 | 457.2M |
| 2025-07-21 | 3.99 | 4.10 | 3.98 | 4.07 | 540.4M |
| 2025-07-18 | 4.04 | 4.05 | 3.97 | 3.99 | 351.7M |
| 2025-07-17 | 3.95 | 4.04 | 3.94 | 4.04 | 462.1M |
| 2025-07-16 | 3.97 | 3.98 | 3.94 | 3.95 | 306.2M |
| 2025-07-15 | 4.04 | 4.04 | 3.96 | 3.97 | 522.7M |
| 2025-07-14 | 4.05 | 4.07 | 4.04 | 4.05 | 353.8M |
| 2025-07-11 | 4.03 | 4.08 | 4.00 | 4.06 | 431.4M |
| 2025-07-10 | 3.98 | 4.06 | 3.98 | 4.03 | 535.5M |
| 2025-07-09 | 3.99 | 4.02 | 3.97 | 3.98 | 317.5M |
| 2025-07-08 | 3.96 | 4.00 | 3.95 | 4.00 | 249.2M |
| 2025-07-07 | 3.99 | 4.00 | 3.95 | 3.96 | 271.9M |
| 2025-07-04 | 4.02 | 4.03 | 3.99 | 4.00 | 293.3M |
| 2025-07-03 | 3.99 | 4.03 | 3.98 | 4.02 | 345.3M |
| 2025-07-02 | 3.99 | 3.99 | 3.97 | 3.98 | 200.9M |
| 2025-07-01 | 4.00 | 4.01 | 3.97 | 3.99 | 219.9M |
| 2025-06-30 | 3.98 | 4.02 | 3.98 | 3.99 | 269.1M |
| 2025-06-27 | 3.95 | 4.00 | 3.95 | 3.97 | 312.8M |
| 2025-06-26 | 3.95 | 4.02 | 3.95 | 3.95 | 410.4M |
| 2025-06-25 | 3.94 | 3.96 | 3.92 | 3.96 | 349.3M |
| 2025-06-24 | 3.96 | 3.98 | 3.95 | 3.98 | 309.4M |
| 2025-06-23 | 3.92 | 3.97 | 3.90 | 3.96 | 280.6M |
| 2025-06-20 | 3.92 | 3.96 | 3.92 | 3.93 | 263.6M |
| 2025-06-19 | 3.94 | 3.95 | 3.90 | 3.93 | 301.1M |
| 2025-06-18 | 3.93 | 3.96 | 3.92 | 3.95 | 323.6M |
| 2025-06-17 | 3.90 | 3.94 | 3.88 | 3.92 | 313.8M |
| 2025-06-16 | 3.88 | 3.90 | 3.87 | 3.89 | 228.4M |
| 2025-06-13 | 3.92 | 3.93 | 3.87 | 3.89 | 294.0M |
| 2025-06-12 | 3.93 | 3.95 | 3.91 | 3.93 | 238.1M |
| 2025-06-11 | 3.91 | 3.95 | 3.90 | 3.93 | 248.6M |
| 2025-06-10 | 3.96 | 3.97 | 3.88 | 3.90 | 313.2M |
| 2025-06-09 | 3.95 | 3.98 | 3.94 | 3.96 | 302.6M |
| 2025-06-06 | 3.95 | 3.96 | 3.91 | 3.94 | 290.2M |
| 2025-06-05 | 3.90 | 3.97 | 3.90 | 3.94 | 547.2M |
| 2025-06-04 | 3.81 | 3.92 | 3.80 | 3.91 | 651.5M |
| 2025-06-03 | 3.80 | 3.82 | 3.79 | 3.80 | 248.6M |
| 2025-05-30 | 3.84 | 3.84 | 3.80 | 3.80 | 348.1M |
| 2025-05-29 | 3.83 | 3.86 | 3.82 | 3.85 | 271.2M |
| 2025-05-28 | 3.84 | 3.88 | 3.82 | 3.82 | 318.9M |
| 2025-05-27 | 3.83 | 3.84 | 3.81 | 3.83 | 223.6M |
| 2025-05-26 | 3.82 | 3.86 | 3.82 | 3.83 | 232.7M |
| 2025-05-23 | 3.87 | 3.88 | 3.82 | 3.82 | 311.8M |
| 2025-05-22 | 3.88 | 3.90 | 3.86 | 3.87 | 242.4M |
| 2025-05-21 | 3.91 | 3.91 | 3.88 | 3.88 | 202.9M |
| 2025-05-20 | 3.88 | 3.91 | 3.87 | 3.90 | 274.1M |
| 2025-05-19 | 3.88 | 3.89 | 3.86 | 3.88 | 263.3M |
| 2025-05-16 | 3.88 | 3.90 | 3.87 | 3.89 | 250.0M |
| 2025-05-15 | 3.95 | 3.95 | 3.89 | 3.89 | 345.8M |
| 2025-05-14 | 3.92 | 3.96 | 3.89 | 3.95 | 364.2M |
| 2025-05-13 | 3.98 | 3.98 | 3.91 | 3.92 | 362.4M |
| 2025-05-12 | 3.89 | 3.94 | 3.88 | 3.93 | 451.9M |
| 2025-05-09 | 3.88 | 3.89 | 3.85 | 3.86 | 286.4M |
| 2025-05-08 | 3.87 | 3.89 | 3.86 | 3.88 | 311.3M |
| 2025-05-07 | 3.92 | 3.94 | 3.86 | 3.87 | 366.1M |
| 2025-05-06 | 3.85 | 3.89 | 3.84 | 3.88 | 380.3M |
| 2025-04-30 | 3.83 | 3.85 | 3.82 | 3.84 | 238.1M |
| 2025-04-29 | 3.83 | 3.85 | 3.81 | 3.82 | 256.4M |
| 2025-04-28 | 3.86 | 3.86 | 3.82 | 3.84 | 225.8M |
| 2025-04-25 | 3.81 | 3.87 | 3.80 | 3.86 | 423.7M |
| 2025-04-24 | 3.83 | 3.84 | 3.80 | 3.80 | 277.8M |
| 2025-04-23 | 3.86 | 3.88 | 3.82 | 3.83 | 387.7M |
| 2025-04-22 | 3.88 | 3.89 | 3.83 | 3.84 | 476.0M |
| 2025-04-21 | 3.83 | 3.84 | 3.81 | 3.83 | 257.4M |
| 2025-04-18 | 3.80 | 3.84 | 3.80 | 3.82 | 270.0M |
| 2025-04-17 | 3.79 | 3.83 | 3.78 | 3.81 | 328.4M |
| 2025-04-16 | 3.81 | 3.83 | 3.76 | 3.81 | 433.3M |
| 2025-04-15 | 3.79 | 3.80 | 3.73 | 3.78 | 431.6M |
| 2025-04-14 | 3.86 | 3.89 | 3.80 | 3.80 | 688.9M |
| 2025-04-11 | 3.76 | 3.79 | 3.73 | 3.76 | 546.3M |
| 2025-04-10 | 3.83 | 3.86 | 3.79 | 3.79 | 596.4M |
| 2025-04-09 | 3.70 | 3.76 | 3.64 | 3.73 | 701.8M |
| 2025-04-08 | 3.73 | 3.78 | 3.70 | 3.74 | 714.6M |
| 2025-04-07 | 3.93 | 3.93 | 3.74 | 3.74 | 806.0M |
| 2025-04-03 | 4.18 | 4.20 | 4.13 | 4.16 | 321.2M |
| 2025-04-02 | 4.20 | 4.22 | 4.18 | 4.21 | 218.2M |
| 2025-04-01 | 4.16 | 4.21 | 4.16 | 4.20 | 284.9M |
| 2025-03-31 | 4.20 | 4.21 | 4.14 | 4.15 | 344.0M |
| 2025-03-28 | 4.21 | 4.22 | 4.18 | 4.21 | 251.3M |
| 2025-03-27 | 4.21 | 4.24 | 4.19 | 4.21 | 291.6M |
| 2025-03-26 | 4.23 | 4.25 | 4.21 | 4.22 | 235.7M |
| 2025-03-25 | 4.27 | 4.27 | 4.22 | 4.22 | 312.7M |
| 2025-03-24 | 4.25 | 4.29 | 4.24 | 4.27 | 352.4M |
| 2025-03-21 | 4.31 | 4.33 | 4.23 | 4.25 | 471.8M |
| 2025-03-20 | 4.37 | 4.38 | 4.31 | 4.31 | 342.0M |
| 2025-03-19 | 4.40 | 4.41 | 4.34 | 4.35 | 328.2M |
| 2025-03-18 | 4.39 | 4.42 | 4.38 | 4.40 | 333.0M |
| 2025-03-17 | 4.42 | 4.42 | 4.37 | 4.38 | 287.5M |
| 2025-03-14 | 4.32 | 4.40 | 4.32 | 4.40 | 384.6M |
| 2025-03-13 | 4.36 | 4.37 | 4.30 | 4.31 | 337.1M |
| 2025-03-12 | 4.40 | 4.42 | 4.36 | 4.36 | 293.1M |
| 2025-03-11 | 4.37 | 4.40 | 4.36 | 4.40 | 271.1M |
| 2025-03-10 | 4.42 | 4.45 | 4.38 | 4.40 | 288.9M |
| 2025-03-07 | 4.44 | 4.45 | 4.41 | 4.42 | 288.4M |
| 2025-03-06 | 4.40 | 4.47 | 4.38 | 4.45 | 443.9M |
| 2025-03-05 | 4.36 | 4.40 | 4.33 | 4.38 | 305.4M |
| 2025-03-04 | 4.34 | 4.40 | 4.32 | 4.37 | 362.4M |
| 2025-03-03 | 4.32 | 4.39 | 4.30 | 4.34 | 410.3M |
| 2025-02-28 | 4.37 | 4.38 | 4.28 | 4.31 | 486.2M |
| 2025-02-27 | 4.48 | 4.49 | 4.35 | 4.38 | 635.8M |
| 2025-02-26 | 4.55 | 4.57 | 4.46 | 4.48 | 570.3M |
| 2025-02-25 | 4.55 | 4.57 | 4.48 | 4.55 | 492.8M |
| 2025-02-24 | 4.56 | 4.59 | 4.51 | 4.57 | 455.1M |
| 2025-02-21 | 4.49 | 4.56 | 4.47 | 4.54 | 521.9M |
| 2025-02-20 | 4.49 | 4.54 | 4.45 | 4.50 | 453.9M |
| 2025-02-19 | 4.54 | 4.58 | 4.46 | 4.50 | 561.9M |
| 2025-02-18 | 4.58 | 4.68 | 4.51 | 4.53 | 581.6M |
| 2025-02-17 | 4.59 | 4.64 | 4.57 | 4.59 | 526.7M |
| 2025-02-14 | 4.49 | 4.60 | 4.48 | 4.58 | 594.3M |
| 2025-02-13 | 4.54 | 4.56 | 4.46 | 4.51 | 446.6M |
| 2025-02-12 | 4.51 | 4.55 | 4.45 | 4.55 | 446.0M |
| 2025-02-11 | 4.51 | 4.52 | 4.48 | 4.50 | 289.5M |
| 2025-02-10 | 4.54 | 4.55 | 4.46 | 4.51 | 482.3M |
| 2025-02-07 | 4.53 | 4.58 | 4.50 | 4.54 | 470.1M |
| 2025-02-06 | 4.49 | 4.56 | 4.46 | 4.54 | 450.5M |
| 2025-02-05 | 4.49 | 4.51 | 4.43 | 4.51 | 419.0M |
| 2025-01-27 | 4.50 | 4.51 | 4.46 | 4.46 | 290.5M |
| 2025-01-24 | 4.45 | 4.53 | 4.44 | 4.48 | 443.5M |
| 2025-01-23 | 4.50 | 4.52 | 4.43 | 4.45 | 545.0M |
| 2025-01-22 | 4.49 | 4.52 | 4.45 | 4.49 | 385.3M |
| 2025-01-21 | 4.45 | 4.52 | 4.41 | 4.50 | 810.6M |
| 2025-01-20 | 4.38 | 4.43 | 4.37 | 4.39 | 403.5M |
| 2025-01-17 | 4.30 | 4.36 | 4.28 | 4.34 | 336.9M |
| 2025-01-16 | 4.29 | 4.34 | 4.26 | 4.31 | 355.7M |
| 2025-01-15 | 4.29 | 4.30 | 4.23 | 4.26 | 295.0M |
| 2025-01-14 | 4.16 | 4.32 | 4.16 | 4.32 | 506.6M |
| 2025-01-13 | 4.18 | 4.19 | 4.14 | 4.16 | 309.2M |
| 2025-01-10 | 4.31 | 4.32 | 4.20 | 4.20 | 385.7M |
| 2025-01-09 | 4.29 | 4.35 | 4.28 | 4.31 | 294.6M |
| 2025-01-08 | 4.38 | 4.39 | 4.24 | 4.32 | 754.9M |
| 2025-01-07 | 4.19 | 4.48 | 4.18 | 4.43 | 1,115.4M |
| 2025-01-06 | 4.20 | 4.22 | 4.13 | 4.18 | 423.5M |
| 2025-01-03 | 4.24 | 4.29 | 4.20 | 4.20 | 485.1M |
| 2025-01-02 | 4.39 | 4.40 | 4.21 | 4.24 | 750.4M |