4.54
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 4.54 | 4.58 | 4.53 | 4.58 | 260.0K |
| 09:35 | 4.56 | 4.57 | 4.56 | 4.57 | 140.0K |
| 09:40 | 4.58 | 4.58 | 4.56 | 4.56 | 450.0K |
| 09:45 | 4.57 | 4.57 | 4.57 | 4.57 | 66.0K |
| 09:50 | 4.58 | 4.58 | 4.58 | 4.58 | 58.0K |
| 10:00 | 4.57 | 4.57 | 4.56 | 4.57 | 82.0K |
| 10:05 | 4.56 | 4.57 | 4.55 | 4.57 | 20.0K |
| 10:10 | 4.55 | 4.56 | 4.55 | 4.56 | 12.0K |
| 10:15 | 4.57 | 4.57 | 4.56 | 4.57 | 86.0K |
| 10:20 | 4.56 | 4.57 | 4.56 | 4.57 | 50.0K |
| 10:25 | 4.56 | 4.57 | 4.55 | 4.55 | 34.0K |
| 10:30 | 4.57 | 4.59 | 4.55 | 4.59 | 374.0K |
| 10:35 | 4.58 | 4.58 | 4.58 | 4.58 | 56.0K |
| 10:40 | 4.57 | 4.57 | 4.57 | 4.57 | 42.0K |
| 10:45 | 4.58 | 4.58 | 4.56 | 4.58 | 56.0K |
| 10:50 | 4.56 | 4.58 | 4.56 | 4.56 | 22.0K |
| 10:55 | 4.58 | 4.58 | 4.56 | 4.57 | 526.0K |
| 11:00 | 4.56 | 4.57 | 4.56 | 4.57 | 32.0K |
| 11:05 | 4.57 | 4.58 | 4.57 | 4.58 | 152.0K |
| 11:10 | 4.57 | 4.58 | 4.57 | 4.58 | 32.0K |
| 11:15 | 4.57 | 4.58 | 4.57 | 4.58 | 18.0K |
| 11:20 | 4.57 | 4.58 | 4.57 | 4.57 | 30.0K |
| 11:25 | 4.58 | 4.58 | 4.57 | 4.57 | 40.0K |
| 11:30 | 4.58 | 4.58 | 4.58 | 4.58 | 10.0K |
| 11:35 | 4.57 | 4.58 | 4.55 | 4.56 | 326.0K |
| 11:40 | 4.56 | 4.57 | 4.55 | 4.55 | 86.0K |
| 11:45 | 4.57 | 4.59 | 4.56 | 4.59 | 190.0K |
| 11:50 | 4.57 | 4.59 | 4.57 | 4.59 | 28.0K |
| 11:55 | 4.58 | 4.59 | 4.58 | 4.59 | 38.0K |
| 13:00 | 4.58 | 4.59 | 4.58 | 4.58 | 86.0K |
| 13:05 | 4.59 | 4.59 | 4.57 | 4.59 | 34.9K |
| 13:10 | 4.57 | 4.59 | 4.57 | 4.59 | 22.0K |
| 13:15 | 4.57 | 4.59 | 4.57 | 4.59 | 16.0K |
| 13:20 | 4.57 | 4.59 | 4.57 | 4.59 | 52.0K |
| 13:25 | 4.58 | 4.58 | 4.56 | 4.58 | 148.0K |
| 13:30 | 4.56 | 4.58 | 4.56 | 4.58 | 72.0K |
| 13:35 | 4.56 | 4.57 | 4.56 | 4.56 | 148.0K |
| 13:40 | 4.57 | 4.58 | 4.57 | 4.57 | 176.0K |
| 13:45 | 4.58 | 4.58 | 4.56 | 4.58 | 322.0K |
| 13:50 | 4.56 | 4.58 | 4.56 | 4.58 | 26.0K |
| 13:55 | 4.56 | 4.58 | 4.56 | 4.58 | 38.0K |
| 14:00 | 4.56 | 4.58 | 4.56 | 4.58 | 104.0K |
| 14:05 | 4.56 | 4.58 | 4.56 | 4.56 | 90.0K |
| 14:10 | 4.58 | 4.58 | 4.56 | 4.57 | 96.0K |
| 14:15 | 4.58 | 4.58 | 4.57 | 4.58 | 36.0K |
| 14:20 | 4.57 | 4.58 | 4.57 | 4.58 | 60.0K |
| 14:25 | 4.57 | 4.58 | 4.56 | 4.58 | 152.0K |
| 14:30 | 4.56 | 4.58 | 4.56 | 4.58 | 78.0K |
| 14:35 | 4.57 | 4.58 | 4.56 | 4.58 | 24.0K |
| 14:40 | 4.56 | 4.58 | 4.56 | 4.56 | 84.0K |
| 14:45 | 4.58 | 4.58 | 4.56 | 4.58 | 34.0K |
| 14:50 | 4.57 | 4.59 | 4.57 | 4.59 | 428.0K |
| 14:55 | 4.58 | 4.59 | 4.58 | 4.59 | 32.0K |
| 15:00 | 4.58 | 4.59 | 4.58 | 4.58 | 40.0K |
| 15:05 | 4.59 | 4.60 | 4.58 | 4.58 | 420.0K |
| 15:10 | 4.60 | 4.60 | 4.58 | 4.58 | 36.0K |
| 15:15 | 4.60 | 4.60 | 4.58 | 4.58 | 476.0K |
| 15:20 | 4.59 | 4.60 | 4.59 | 4.59 | 818.0K |
| 15:25 | 4.60 | 4.60 | 4.59 | 4.60 | 34.0K |
| 15:30 | 4.59 | 4.60 | 4.58 | 4.59 | 416.0K |
| 15:35 | 4.60 | 4.60 | 4.58 | 4.59 | 196.0K |
| 15:40 | 4.59 | 4.60 | 4.58 | 4.59 | 252.0K |
| 15:45 | 4.60 | 4.60 | 4.59 | 4.60 | 82.0K |
| 15:50 | 4.59 | 4.60 | 4.58 | 4.59 | 362.0K |
| 15:55 | 4.59 | 4.59 | 4.58 | 4.59 | 2,100.0K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 4.52 | 4.60 | 4.51 | 4.54 | 9.4M |
| 2025-09-25 | 4.60 | 4.62 | 4.53 | 4.55 | 13.9M |
| 2025-09-24 | 4.53 | 4.60 | 4.52 | 4.59 | 10.9M |
| 2025-09-23 | 4.65 | 4.69 | 4.55 | 4.55 | 8.1M |
| 2025-09-22 | 4.72 | 4.72 | 4.58 | 4.69 | 17.0M |
| 2025-09-19 | 4.57 | 4.69 | 4.57 | 4.68 | 21.4M |
| 2025-09-18 | 4.75 | 4.79 | 4.54 | 4.60 | 21.7M |
| 2025-09-17 | 4.58 | 4.82 | 4.58 | 4.75 | 27.0M |
| 2025-09-16 | 4.56 | 4.65 | 4.54 | 4.63 | 20.4M |
| 2025-09-15 | 4.61 | 4.61 | 4.48 | 4.55 | 16.2M |
| 2025-09-12 | 4.71 | 4.72 | 4.57 | 4.60 | 13.5M |
| 2025-09-11 | 4.54 | 4.72 | 4.54 | 4.69 | 26.2M |
| 2025-09-10 | 4.67 | 4.67 | 4.58 | 4.61 | 25.8M |
| 2025-09-09 | 4.72 | 4.76 | 4.63 | 4.69 | 20.7M |
| 2025-09-08 | 4.63 | 4.73 | 4.61 | 4.72 | 16.8M |
| 2025-09-05 | 4.50 | 4.67 | 4.50 | 4.63 | 20.9M |
| 2025-09-04 | 4.50 | 4.56 | 4.39 | 4.50 | 24.6M |
| 2025-09-03 | 4.40 | 4.42 | 4.32 | 4.40 | 12.2M |
| 2025-09-02 | 4.37 | 4.43 | 4.35 | 4.37 | 10.6M |
| 2025-09-01 | 4.48 | 4.50 | 4.36 | 4.40 | 15.6M |
| 2025-08-29 | 4.40 | 4.62 | 4.40 | 4.49 | 24.8M |
| 2025-08-28 | 4.48 | 4.49 | 4.37 | 4.45 | 13.5M |
| 2025-08-27 | 4.49 | 4.57 | 4.42 | 4.45 | 25.6M |
| 2025-08-26 | 4.61 | 4.63 | 4.48 | 4.49 | 38.7M |
| 2025-08-25 | 4.71 | 4.79 | 4.64 | 4.67 | 25.5M |
| 2025-08-22 | 4.65 | 4.72 | 4.62 | 4.70 | 15.8M |
| 2025-08-21 | 4.87 | 4.90 | 4.78 | 4.90 | 27.5M |
| 2025-08-20 | 4.94 | 4.94 | 4.78 | 4.87 | 24.3M |
| 2025-08-19 | 4.88 | 4.96 | 4.83 | 4.93 | 33.8M |
| 2025-08-18 | 4.78 | 4.93 | 4.76 | 4.86 | 36.5M |
| 2025-08-15 | 4.63 | 4.79 | 4.62 | 4.79 | 17.1M |
| 2025-08-14 | 4.63 | 4.69 | 4.58 | 4.63 | 28.9M |
| 2025-08-13 | 4.56 | 4.67 | 4.54 | 4.60 | 35.3M |
| 2025-08-12 | 4.46 | 4.57 | 4.44 | 4.57 | 21.1M |
| 2025-08-11 | 4.50 | 4.51 | 4.42 | 4.46 | 8.4M |
| 2025-08-08 | 4.54 | 4.54 | 4.45 | 4.50 | 6.4M |
| 2025-08-07 | 4.50 | 4.55 | 4.48 | 4.48 | 6.5M |
| 2025-08-06 | 4.48 | 4.55 | 4.47 | 4.52 | 15.8M |
| 2025-08-05 | 4.36 | 4.49 | 4.36 | 4.46 | 11.3M |
| 2025-08-04 | 4.36 | 4.41 | 4.33 | 4.40 | 14.1M |
| 2025-08-01 | 4.48 | 4.50 | 4.36 | 4.37 | 12.3M |
| 2025-07-31 | 4.52 | 4.58 | 4.44 | 4.48 | 21.1M |
| 2025-07-30 | 4.40 | 4.59 | 4.38 | 4.51 | 25.3M |
| 2025-07-29 | 4.47 | 4.47 | 4.37 | 4.41 | 14.4M |
| 2025-07-28 | 4.48 | 4.51 | 4.45 | 4.49 | 5.8M |
| 2025-07-25 | 4.45 | 4.50 | 4.44 | 4.49 | 7.8M |
| 2025-07-24 | 4.44 | 4.49 | 4.43 | 4.45 | 9.5M |
| 2025-07-23 | 4.50 | 4.50 | 4.39 | 4.44 | 11.1M |
| 2025-07-22 | 4.43 | 4.48 | 4.38 | 4.46 | 14.5M |
| 2025-07-21 | 4.39 | 4.45 | 4.34 | 4.41 | 18.5M |
| 2025-07-18 | 4.29 | 4.40 | 4.29 | 4.37 | 21.0M |
| 2025-07-17 | 4.33 | 4.34 | 4.24 | 4.29 | 17.6M |
| 2025-07-16 | 4.30 | 4.36 | 4.29 | 4.29 | 11.5M |
| 2025-07-15 | 4.27 | 4.30 | 4.23 | 4.29 | 13.0M |
| 2025-07-14 | 4.21 | 4.28 | 4.18 | 4.25 | 13.9M |
| 2025-07-11 | 4.36 | 4.39 | 4.18 | 4.21 | 46.8M |
| 2025-07-10 | 4.40 | 4.41 | 4.33 | 4.36 | 15.0M |
| 2025-07-09 | 4.43 | 4.43 | 4.33 | 4.38 | 29.8M |
| 2025-07-08 | 4.47 | 4.47 | 4.39 | 4.43 | 24.9M |
| 2025-07-07 | 4.50 | 4.50 | 4.40 | 4.49 | 16.0M |
| 2025-07-04 | 4.55 | 4.57 | 4.44 | 4.50 | 19.2M |
| 2025-07-03 | 4.55 | 4.59 | 4.46 | 4.55 | 20.1M |
| 2025-07-02 | 4.72 | 4.74 | 4.51 | 4.54 | 17.9M |
| 2025-06-30 | 4.43 | 4.67 | 4.42 | 4.64 | 31.4M |
| 2025-06-27 | 4.60 | 4.67 | 4.32 | 4.46 | 56.9M |
| 2025-06-26 | 4.68 | 4.72 | 4.55 | 4.62 | 25.5M |
| 2025-06-25 | 4.75 | 4.75 | 4.66 | 4.72 | 25.6M |
| 2025-06-24 | 4.69 | 4.79 | 4.68 | 4.76 | 23.6M |
| 2025-06-23 | 4.61 | 4.70 | 4.58 | 4.68 | 18.7M |
| 2025-06-20 | 4.59 | 4.68 | 4.59 | 4.68 | 31.5M |
| 2025-06-19 | 4.67 | 4.72 | 4.57 | 4.59 | 11.9M |
| 2025-06-18 | 4.60 | 4.70 | 4.60 | 4.67 | 13.5M |
| 2025-06-17 | 4.65 | 4.70 | 4.56 | 4.64 | 23.2M |
| 2025-06-16 | 4.61 | 4.68 | 4.54 | 4.66 | 18.9M |
| 2025-06-13 | 4.58 | 4.63 | 4.52 | 4.61 | 24.9M |
| 2025-06-12 | 4.55 | 4.61 | 4.53 | 4.60 | 13.6M |
| 2025-06-11 | 4.60 | 4.61 | 4.51 | 4.58 | 11.4M |
| 2025-06-10 | 4.53 | 4.57 | 4.48 | 4.56 | 15.8M |
| 2025-06-09 | 4.40 | 4.53 | 4.40 | 4.52 | 17.9M |
| 2025-06-06 | 4.36 | 4.40 | 4.33 | 4.39 | 10.9M |
| 2025-06-05 | 4.39 | 4.40 | 4.34 | 4.38 | 11.4M |
| 2025-06-04 | 4.42 | 4.45 | 4.35 | 4.39 | 10.2M |
| 2025-06-03 | 4.31 | 4.42 | 4.31 | 4.39 | 17.8M |
| 2025-06-02 | 4.40 | 4.40 | 4.26 | 4.31 | 20.1M |
| 2025-05-30 | 4.50 | 4.50 | 4.38 | 4.40 | 29.5M |
| 2025-05-29 | 4.48 | 4.52 | 4.42 | 4.50 | 21.4M |
| 2025-05-28 | 4.53 | 4.53 | 4.40 | 4.53 | 18.1M |
| 2025-05-27 | 4.46 | 4.54 | 4.42 | 4.49 | 12.2M |
| 2025-05-26 | 4.49 | 4.49 | 4.38 | 4.43 | 11.7M |
| 2025-05-23 | 4.46 | 4.51 | 4.43 | 4.47 | 17.3M |
| 2025-05-22 | 4.51 | 4.52 | 4.37 | 4.42 | 26.9M |
| 2025-05-21 | 4.54 | 4.54 | 4.40 | 4.51 | 30.0M |
| 2025-05-20 | 4.44 | 4.59 | 4.43 | 4.51 | 35.7M |
| 2025-05-19 | 4.60 | 4.63 | 4.51 | 4.58 | 29.5M |
| 2025-05-16 | 4.50 | 4.60 | 4.44 | 4.60 | 33.7M |
| 2025-05-15 | 4.43 | 4.60 | 4.42 | 4.53 | 58.1M |
| 2025-05-14 | 4.17 | 4.43 | 4.17 | 4.38 | 50.9M |
| 2025-05-13 | 4.10 | 4.16 | 4.05 | 4.12 | 23.4M |
| 2025-05-12 | 4.10 | 4.10 | 3.97 | 4.09 | 19.2M |
| 2025-05-09 | 4.05 | 4.10 | 4.02 | 4.06 | 17.7M |
| 2025-05-08 | 3.98 | 4.06 | 3.98 | 4.05 | 13.3M |
| 2025-05-07 | 4.00 | 4.08 | 4.00 | 4.02 | 14.0M |
| 2025-05-06 | 4.08 | 4.08 | 3.95 | 4.00 | 19.5M |
| 2025-05-02 | 4.00 | 4.08 | 3.98 | 4.06 | 11.6M |
| 2025-04-30 | 4.09 | 4.09 | 3.92 | 4.02 | 46.8M |
| 2025-04-29 | 4.14 | 4.15 | 3.99 | 4.02 | 28.8M |
| 2025-04-28 | 3.90 | 4.13 | 3.90 | 4.11 | 40.7M |
| 2025-04-25 | 3.94 | 3.99 | 3.91 | 3.91 | 33.7M |
| 2025-04-24 | 3.98 | 4.01 | 3.89 | 3.91 | 18.0M |
| 2025-04-23 | 3.97 | 3.98 | 3.91 | 3.95 | 13.7M |
| 2025-04-22 | 3.84 | 3.96 | 3.84 | 3.92 | 19.4M |
| 2025-04-17 | 3.84 | 3.94 | 3.77 | 3.90 | 25.3M |
| 2025-04-16 | 3.94 | 3.95 | 3.82 | 3.84 | 24.4M |
| 2025-04-15 | 3.98 | 4.02 | 3.93 | 3.95 | 26.2M |
| 2025-04-14 | 3.90 | 3.98 | 3.88 | 3.98 | 12.5M |
| 2025-04-11 | 3.92 | 3.92 | 3.85 | 3.89 | 20.9M |
| 2025-04-10 | 3.90 | 4.04 | 3.86 | 3.94 | 24.7M |
| 2025-04-09 | 3.60 | 3.95 | 3.55 | 3.95 | 56.7M |
| 2025-04-08 | 3.67 | 3.80 | 3.64 | 3.69 | 46.3M |
| 2025-04-07 | 3.68 | 3.82 | 3.50 | 3.67 | 92.3M |
| 2025-04-03 | 4.03 | 4.06 | 3.97 | 4.01 | 31.9M |
| 2025-04-02 | 4.02 | 4.12 | 4.00 | 4.10 | 28.2M |
| 2025-04-01 | 4.04 | 4.08 | 3.96 | 4.01 | 12.9M |
| 2025-03-31 | 3.98 | 4.02 | 3.94 | 3.99 | 20.6M |
| 2025-03-28 | 4.05 | 4.10 | 3.98 | 4.03 | 16.7M |
| 2025-03-27 | 3.94 | 4.05 | 3.92 | 4.02 | 34.5M |
| 2025-03-26 | 3.85 | 3.95 | 3.82 | 3.94 | 30.3M |
| 2025-03-25 | 3.90 | 3.92 | 3.80 | 3.88 | 30.5M |
| 2025-03-24 | 3.99 | 3.99 | 3.85 | 3.93 | 23.3M |
| 2025-03-21 | 4.01 | 4.06 | 3.94 | 3.99 | 36.9M |
| 2025-03-20 | 4.15 | 4.15 | 3.96 | 4.01 | 68.9M |
| 2025-03-19 | 4.17 | 4.19 | 4.09 | 4.13 | 63.1M |
| 2025-03-18 | 4.33 | 4.33 | 4.14 | 4.16 | 62.3M |
| 2025-03-17 | 4.29 | 4.42 | 4.25 | 4.30 | 78.5M |
| 2025-03-14 | 4.14 | 4.28 | 4.10 | 4.23 | 50.9M |
| 2025-03-13 | 4.30 | 4.30 | 4.11 | 4.15 | 43.7M |
| 2025-03-12 | 4.30 | 4.46 | 4.19 | 4.25 | 90.7M |
| 2025-03-11 | 4.11 | 4.26 | 3.93 | 4.23 | 72.3M |
| 2025-03-10 | 4.20 | 4.22 | 4.00 | 4.10 | 58.6M |
| 2025-03-07 | 3.95 | 4.14 | 3.82 | 4.12 | 99.7M |
| 2025-03-06 | 3.81 | 3.87 | 3.75 | 3.86 | 37.3M |
| 2025-03-05 | 3.70 | 3.78 | 3.66 | 3.78 | 29.3M |
| 2025-03-04 | 3.70 | 3.74 | 3.60 | 3.72 | 35.0M |
| 2025-03-03 | 3.77 | 3.81 | 3.67 | 3.70 | 53.1M |
| 2025-02-28 | 3.88 | 3.89 | 3.76 | 3.79 | 111.8M |
| 2025-02-27 | 3.94 | 3.94 | 3.86 | 3.91 | 28.6M |
| 2025-02-26 | 3.84 | 3.95 | 3.84 | 3.92 | 44.1M |
| 2025-02-25 | 3.78 | 3.84 | 3.77 | 3.80 | 49.5M |
| 2025-02-24 | 3.85 | 3.90 | 3.80 | 3.88 | 31.2M |
| 2025-02-21 | 3.91 | 3.91 | 3.80 | 3.86 | 32.9M |
| 2025-02-20 | 3.94 | 3.94 | 3.89 | 3.90 | 35.4M |
| 2025-02-19 | 3.87 | 3.95 | 3.84 | 3.94 | 20.7M |
| 2025-02-18 | 3.85 | 3.91 | 3.83 | 3.87 | 31.2M |
| 2025-02-17 | 3.95 | 3.95 | 3.80 | 3.85 | 32.9M |
| 2025-02-14 | 3.85 | 3.96 | 3.83 | 3.95 | 31.4M |
| 2025-02-13 | 3.90 | 3.92 | 3.82 | 3.85 | 24.7M |
| 2025-02-12 | 3.85 | 3.91 | 3.79 | 3.90 | 37.9M |
| 2025-02-11 | 3.88 | 3.93 | 3.76 | 3.83 | 32.4M |
| 2025-02-10 | 3.93 | 3.99 | 3.86 | 3.87 | 48.7M |
| 2025-02-07 | 3.75 | 3.92 | 3.72 | 3.90 | 53.5M |
| 2025-02-06 | 3.74 | 3.76 | 3.67 | 3.73 | 35.7M |
| 2025-02-05 | 3.84 | 3.84 | 3.70 | 3.74 | 44.9M |
| 2025-02-04 | 3.72 | 3.85 | 3.72 | 3.85 | 22.2M |
| 2025-02-03 | 3.64 | 3.70 | 3.56 | 3.69 | 26.3M |
| 2025-01-28 | 3.71 | 3.77 | 3.64 | 3.75 | 8.6M |
| 2025-01-27 | 3.68 | 3.77 | 3.64 | 3.71 | 41.4M |
| 2025-01-24 | 3.67 | 3.70 | 3.63 | 3.67 | 48.4M |
| 2025-01-23 | 3.63 | 3.70 | 3.61 | 3.67 | 33.9M |
| 2025-01-22 | 3.68 | 3.68 | 3.52 | 3.63 | 35.5M |
| 2025-01-21 | 3.70 | 3.75 | 3.66 | 3.69 | 37.8M |
| 2025-01-20 | 3.72 | 3.73 | 3.66 | 3.68 | 26.5M |
| 2025-01-17 | 3.63 | 3.69 | 3.54 | 3.68 | 33.1M |
| 2025-01-16 | 3.67 | 3.75 | 3.58 | 3.63 | 38.4M |
| 2025-01-15 | 3.67 | 3.67 | 3.60 | 3.67 | 22.4M |
| 2025-01-14 | 3.58 | 3.69 | 3.56 | 3.65 | 34.7M |
| 2025-01-13 | 3.59 | 3.62 | 3.46 | 3.58 | 39.1M |
| 2025-01-10 | 3.70 | 3.70 | 3.55 | 3.57 | 33.8M |
| 2025-01-09 | 3.64 | 3.72 | 3.60 | 3.70 | 22.8M |
| 2025-01-08 | 3.62 | 3.65 | 3.55 | 3.64 | 37.9M |
| 2025-01-07 | 3.68 | 3.68 | 3.59 | 3.66 | 23.2M |
| 2025-01-06 | 3.78 | 3.78 | 3.61 | 3.64 | 47.4M |
| 2025-01-03 | 3.92 | 3.92 | 3.69 | 3.78 | 73.8M |
| 2025-01-02 | 3.93 | 3.98 | 3.88 | 3.92 | 23.2M |