3.98
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 3.85 | 3.92 | 3.85 | 3.91 | 1,834.0K |
| 09:35 | 3.92 | 3.94 | 3.91 | 3.94 | 994.0K |
| 09:40 | 3.95 | 3.95 | 3.93 | 3.93 | 1,262.0K |
| 09:45 | 3.94 | 3.97 | 3.93 | 3.96 | 2,208.0K |
| 09:50 | 3.96 | 3.96 | 3.94 | 3.94 | 1,236.0K |
| 09:55 | 3.95 | 3.95 | 3.93 | 3.93 | 420.0K |
| 10:00 | 3.94 | 3.96 | 3.94 | 3.96 | 1,028.0K |
| 10:05 | 3.95 | 3.96 | 3.94 | 3.95 | 646.0K |
| 10:10 | 3.94 | 3.95 | 3.94 | 3.94 | 110.0K |
| 10:15 | 3.95 | 3.95 | 3.94 | 3.95 | 320.0K |
| 10:20 | 3.94 | 3.95 | 3.94 | 3.95 | 310.0K |
| 10:25 | 3.94 | 3.95 | 3.94 | 3.95 | 288.0K |
| 10:30 | 3.94 | 3.95 | 3.94 | 3.95 | 270.0K |
| 10:35 | 3.94 | 3.95 | 3.94 | 3.94 | 188.0K |
| 10:40 | 3.95 | 3.96 | 3.93 | 3.93 | 1,184.0K |
| 10:45 | 3.92 | 3.93 | 3.92 | 3.93 | 264.0K |
| 10:50 | 3.94 | 3.94 | 3.93 | 3.94 | 162.0K |
| 10:55 | 3.93 | 3.96 | 3.93 | 3.96 | 1,382.0K |
| 11:00 | 3.97 | 3.98 | 3.96 | 3.97 | 3,729.3K |
| 11:15 | 3.96 | 3.97 | 3.96 | 3.97 | 116.0K |
| 11:20 | 3.96 | 3.97 | 3.96 | 3.97 | 361.3K |
| 11:25 | 3.97 | 3.97 | 3.96 | 3.97 | 74.0K |
| 11:30 | 3.96 | 3.97 | 3.96 | 3.97 | 220.0K |
| 11:35 | 3.96 | 3.97 | 3.96 | 3.97 | 156.0K |
| 11:40 | 3.96 | 3.97 | 3.96 | 3.96 | 186.0K |
| 11:45 | 3.97 | 3.97 | 3.96 | 3.96 | 100.0K |
| 11:50 | 3.97 | 3.97 | 3.95 | 3.96 | 534.0K |
| 11:55 | 3.95 | 3.96 | 3.95 | 3.96 | 622.0K |
| 13:05 | 3.97 | 3.97 | 3.96 | 3.97 | 1,266.0K |
| 13:15 | 3.98 | 3.98 | 3.97 | 3.97 | 212.0K |
| 13:20 | 3.98 | 3.98 | 3.97 | 3.98 | 272.0K |
| 13:25 | 3.97 | 3.98 | 3.97 | 3.98 | 212.0K |
| 13:30 | 3.97 | 3.98 | 3.97 | 3.98 | 308.0K |
| 13:35 | 3.97 | 3.98 | 3.96 | 3.98 | 1,502.0K |
| 13:40 | 3.97 | 3.98 | 3.97 | 3.97 | 274.0K |
| 13:45 | 3.98 | 3.98 | 3.97 | 3.97 | 104.0K |
| 13:50 | 3.98 | 3.98 | 3.97 | 3.98 | 122.0K |
| 13:55 | 3.97 | 3.98 | 3.97 | 3.97 | 234.0K |
| 14:00 | 3.98 | 3.98 | 3.97 | 3.97 | 456.0K |
| 14:05 | 3.97 | 3.98 | 3.97 | 3.97 | 106.0K |
| 14:10 | 3.98 | 3.98 | 3.97 | 3.98 | 24.0K |
| 14:15 | 3.97 | 3.98 | 3.97 | 3.98 | 538.0K |
| 14:20 | 3.97 | 3.98 | 3.97 | 3.98 | 50.0K |
| 14:25 | 3.97 | 3.98 | 3.97 | 3.98 | 72.0K |
| 14:30 | 3.97 | 3.99 | 3.97 | 3.98 | 2,790.0K |
| 14:35 | 3.99 | 3.99 | 3.98 | 3.99 | 114.0K |
| 14:40 | 3.98 | 3.99 | 3.98 | 3.98 | 472.0K |
| 14:45 | 3.98 | 4.00 | 3.98 | 4.00 | 2,220.0K |
| 14:55 | 4.00 | 4.03 | 3.99 | 4.03 | 4,862.0K |
| 15:00 | 4.02 | 4.02 | 4.01 | 4.01 | 882.0K |
| 15:05 | 4.02 | 4.03 | 4.01 | 4.01 | 1,026.0K |
| 15:10 | 4.01 | 4.02 | 4.01 | 4.01 | 508.0K |
| 15:15 | 4.00 | 4.00 | 3.98 | 3.98 | 528.0K |
| 15:20 | 3.99 | 3.99 | 3.98 | 3.99 | 1,000.0K |
| 15:25 | 3.98 | 3.99 | 3.98 | 3.99 | 396.0K |
| 15:30 | 4.00 | 4.00 | 3.99 | 4.00 | 1,112.0K |
| 15:35 | 3.99 | 4.00 | 3.99 | 4.00 | 376.0K |
| 15:40 | 3.99 | 4.00 | 3.98 | 3.99 | 1,340.0K |
| 15:45 | 3.98 | 3.99 | 3.98 | 3.98 | 542.0K |
| 15:50 | 3.99 | 3.99 | 3.98 | 3.98 | 916.0K |
| 15:55 | 3.97 | 3.98 | 3.97 | 3.98 | 1,296.0K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 3.87 | 4.03 | 3.85 | 3.98 | 46.3M |
| 2025-09-25 | 3.86 | 3.91 | 3.82 | 3.87 | 22.4M |
| 2025-09-24 | 3.86 | 3.88 | 3.79 | 3.84 | 26.3M |
| 2025-09-23 | 3.85 | 3.90 | 3.80 | 3.88 | 27.6M |
| 2025-09-22 | 3.80 | 3.90 | 3.76 | 3.86 | 39.0M |
| 2025-09-19 | 3.76 | 3.84 | 3.76 | 3.79 | 34.0M |
| 2025-09-18 | 3.68 | 3.79 | 3.64 | 3.73 | 37.6M |
| 2025-09-17 | 3.74 | 3.75 | 3.67 | 3.69 | 28.6M |
| 2025-09-16 | 3.72 | 3.75 | 3.68 | 3.72 | 24.7M |
| 2025-09-15 | 3.62 | 3.72 | 3.56 | 3.72 | 31.9M |
| 2025-09-12 | 3.59 | 3.62 | 3.55 | 3.61 | 28.4M |
| 2025-09-11 | 3.63 | 3.66 | 3.52 | 3.55 | 49.9M |
| 2025-09-10 | 3.70 | 3.70 | 3.58 | 3.67 | 26.4M |
| 2025-09-09 | 3.81 | 3.82 | 3.64 | 3.66 | 52.9M |
| 2025-09-08 | 3.52 | 3.80 | 3.52 | 3.72 | 77.0M |
| 2025-09-05 | 3.32 | 3.56 | 3.31 | 3.53 | 141.1M |
| 2025-09-04 | 3.26 | 3.41 | 3.26 | 3.30 | 188.4M |
| 2025-09-03 | 3.92 | 3.98 | 3.86 | 3.97 | 154.0M |
| 2025-09-02 | 3.95 | 4.00 | 3.88 | 3.91 | 88.7M |
| 2025-09-01 | 4.01 | 4.01 | 3.91 | 3.93 | 59.1M |
| 2025-08-29 | 4.04 | 4.06 | 3.98 | 3.98 | 53.0M |
| 2025-08-28 | 4.03 | 4.05 | 3.94 | 4.01 | 46.3M |
| 2025-08-27 | 3.97 | 4.05 | 3.95 | 4.03 | 65.4M |
| 2025-08-26 | 4.01 | 4.11 | 3.91 | 3.95 | 97.9M |
| 2025-08-25 | 3.81 | 4.02 | 3.75 | 3.95 | 313.3M |
| 2025-08-22 | 3.61 | 3.65 | 3.55 | 3.58 | 37.8M |
| 2025-08-21 | 3.64 | 3.68 | 3.59 | 3.61 | 42.9M |
| 2025-08-20 | 3.62 | 3.65 | 3.56 | 3.64 | 21.2M |
| 2025-08-19 | 3.63 | 3.65 | 3.58 | 3.59 | 29.5M |
| 2025-08-18 | 3.54 | 3.62 | 3.53 | 3.59 | 33.1M |
| 2025-08-15 | 3.55 | 3.60 | 3.52 | 3.55 | 24.8M |
| 2025-08-14 | 3.59 | 3.59 | 3.48 | 3.55 | 29.9M |
| 2025-08-13 | 3.61 | 3.66 | 3.56 | 3.58 | 43.7M |
| 2025-08-12 | 3.42 | 3.70 | 3.39 | 3.61 | 154.9M |
| 2025-08-11 | 3.35 | 3.42 | 3.33 | 3.36 | 27.4M |
| 2025-08-08 | 3.31 | 3.38 | 3.30 | 3.35 | 22.0M |
| 2025-08-07 | 3.35 | 3.35 | 3.28 | 3.32 | 18.1M |
| 2025-08-06 | 3.29 | 3.38 | 3.27 | 3.33 | 45.7M |
| 2025-08-05 | 3.20 | 3.40 | 3.20 | 3.26 | 65.6M |
| 2025-08-04 | 3.10 | 3.20 | 3.07 | 3.19 | 46.6M |
| 2025-08-01 | 3.14 | 3.20 | 3.05 | 3.09 | 30.9M |
| 2025-07-31 | 3.04 | 3.15 | 2.96 | 3.13 | 68.7M |
| 2025-07-30 | 3.05 | 3.07 | 3.01 | 3.06 | 18.2M |
| 2025-07-29 | 3.05 | 3.14 | 3.03 | 3.06 | 15.0M |
| 2025-07-28 | 3.08 | 3.08 | 3.02 | 3.05 | 24.6M |
| 2025-07-25 | 3.15 | 3.16 | 3.06 | 3.08 | 22.0M |
| 2025-07-24 | 3.14 | 3.17 | 3.13 | 3.16 | 12.5M |
| 2025-07-23 | 3.09 | 3.19 | 3.09 | 3.12 | 26.8M |
| 2025-07-22 | 3.10 | 3.11 | 3.05 | 3.07 | 29.2M |
| 2025-07-21 | 3.09 | 3.11 | 3.04 | 3.11 | 28.1M |
| 2025-07-18 | 3.09 | 3.16 | 3.06 | 3.09 | 22.8M |
| 2025-07-17 | 3.21 | 3.23 | 3.03 | 3.08 | 42.4M |
| 2025-07-16 | 3.22 | 3.25 | 3.16 | 3.21 | 21.5M |
| 2025-07-15 | 3.16 | 3.22 | 3.14 | 3.21 | 21.5M |
| 2025-07-14 | 3.16 | 3.20 | 3.13 | 3.15 | 15.6M |
| 2025-07-11 | 3.14 | 3.16 | 3.12 | 3.13 | 15.0M |
| 2025-07-10 | 3.20 | 3.20 | 3.09 | 3.12 | 20.6M |
| 2025-07-09 | 3.16 | 3.24 | 3.12 | 3.20 | 22.0M |
| 2025-07-08 | 3.21 | 3.21 | 3.13 | 3.15 | 14.8M |
| 2025-07-07 | 3.25 | 3.25 | 3.18 | 3.21 | 11.5M |
| 2025-07-04 | 3.27 | 3.29 | 3.20 | 3.25 | 12.0M |
| 2025-07-03 | 3.25 | 3.30 | 3.22 | 3.26 | 13.1M |
| 2025-07-02 | 3.18 | 3.25 | 3.15 | 3.24 | 15.9M |
| 2025-06-30 | 3.18 | 3.20 | 3.15 | 3.18 | 13.0M |
| 2025-06-27 | 3.22 | 3.24 | 3.16 | 3.18 | 12.3M |
| 2025-06-26 | 3.22 | 3.22 | 3.16 | 3.22 | 13.9M |
| 2025-06-25 | 3.12 | 3.25 | 3.12 | 3.22 | 32.5M |
| 2025-06-24 | 3.06 | 3.16 | 3.04 | 3.14 | 27.8M |
| 2025-06-23 | 3.02 | 3.07 | 2.97 | 3.06 | 11.7M |
| 2025-06-20 | 2.91 | 3.07 | 2.91 | 3.03 | 31.7M |
| 2025-06-19 | 2.97 | 2.97 | 2.90 | 2.91 | 12.9M |
| 2025-06-18 | 3.01 | 3.01 | 2.94 | 2.97 | 19.0M |
| 2025-06-17 | 3.04 | 3.05 | 2.99 | 3.01 | 18.6M |
| 2025-06-16 | 3.05 | 3.06 | 3.01 | 3.04 | 12.7M |
| 2025-06-13 | 3.10 | 3.10 | 3.02 | 3.05 | 16.3M |
| 2025-06-12 | 3.05 | 3.11 | 3.03 | 3.08 | 17.9M |
| 2025-06-11 | 3.09 | 3.18 | 3.03 | 3.05 | 27.2M |
| 2025-06-10 | 3.07 | 3.12 | 3.06 | 3.09 | 20.8M |
| 2025-06-09 | 3.04 | 3.06 | 3.01 | 3.06 | 17.6M |
| 2025-06-06 | 3.06 | 3.07 | 3.02 | 3.05 | 9.7M |
| 2025-06-05 | 3.08 | 3.10 | 3.03 | 3.06 | 14.6M |
| 2025-06-04 | 3.08 | 3.11 | 3.05 | 3.08 | 12.9M |
| 2025-06-03 | 3.07 | 3.12 | 3.06 | 3.07 | 19.8M |
| 2025-06-02 | 3.13 | 3.13 | 3.01 | 3.07 | 12.2M |
| 2025-05-30 | 3.15 | 3.15 | 3.08 | 3.10 | 17.1M |
| 2025-05-29 | 3.17 | 3.21 | 3.14 | 3.15 | 22.8M |
| 2025-05-28 | 3.13 | 3.17 | 3.10 | 3.15 | 21.2M |
| 2025-05-27 | 3.16 | 3.16 | 3.05 | 3.13 | 36.5M |
| 2025-05-26 | 3.31 | 3.45 | 3.12 | 3.18 | 71.4M |
| 2025-05-23 | 3.22 | 3.42 | 3.18 | 3.30 | 95.9M |
| 2025-05-22 | 3.13 | 3.23 | 3.06 | 3.20 | 43.7M |
| 2025-05-21 | 2.99 | 3.18 | 2.99 | 3.13 | 68.7M |
| 2025-05-20 | 2.92 | 2.99 | 2.92 | 2.99 | 18.8M |
| 2025-05-19 | 2.96 | 2.99 | 2.91 | 2.94 | 24.7M |
| 2025-05-16 | 2.95 | 2.98 | 2.94 | 2.97 | 16.8M |
| 2025-05-15 | 2.98 | 2.98 | 2.93 | 2.96 | 14.2M |
| 2025-05-14 | 2.98 | 2.99 | 2.95 | 2.98 | 15.9M |
| 2025-05-13 | 2.92 | 2.97 | 2.91 | 2.97 | 27.4M |
| 2025-05-12 | 2.82 | 2.92 | 2.82 | 2.91 | 35.5M |
| 2025-05-09 | 2.78 | 2.84 | 2.78 | 2.82 | 21.8M |
| 2025-05-08 | 2.80 | 2.84 | 2.77 | 2.79 | 16.3M |
| 2025-05-07 | 2.85 | 2.85 | 2.80 | 2.80 | 19.9M |
| 2025-05-06 | 2.80 | 2.84 | 2.78 | 2.83 | 27.3M |
| 2025-05-02 | 2.75 | 2.83 | 2.75 | 2.82 | 17.2M |
| 2025-04-30 | 2.70 | 2.78 | 2.67 | 2.75 | 23.1M |
| 2025-04-29 | 2.63 | 2.71 | 2.60 | 2.70 | 18.7M |
| 2025-04-28 | 2.65 | 2.65 | 2.58 | 2.62 | 11.6M |
| 2025-04-25 | 2.64 | 2.67 | 2.62 | 2.64 | 10.4M |
| 2025-04-24 | 2.61 | 2.65 | 2.59 | 2.64 | 16.4M |
| 2025-04-23 | 2.62 | 2.63 | 2.59 | 2.61 | 19.6M |
| 2025-04-22 | 2.55 | 2.62 | 2.54 | 2.61 | 13.3M |
| 2025-04-17 | 2.59 | 2.59 | 2.54 | 2.55 | 34.4M |
| 2025-04-16 | 2.63 | 2.63 | 2.55 | 2.59 | 19.1M |
| 2025-04-15 | 2.66 | 2.69 | 2.61 | 2.63 | 20.2M |
| 2025-04-14 | 2.62 | 2.69 | 2.61 | 2.67 | 25.8M |
| 2025-04-11 | 2.52 | 2.63 | 2.50 | 2.60 | 31.2M |
| 2025-04-10 | 2.58 | 2.62 | 2.54 | 2.59 | 39.4M |
| 2025-04-09 | 2.44 | 2.50 | 2.38 | 2.50 | 47.1M |
| 2025-04-08 | 2.43 | 2.51 | 2.43 | 2.50 | 72.7M |
| 2025-04-07 | 2.51 | 2.57 | 2.37 | 2.39 | 146.3M |
| 2025-04-03 | 2.65 | 2.73 | 2.63 | 2.72 | 40.0M |
| 2025-04-02 | 2.72 | 2.74 | 2.67 | 2.70 | 40.3M |
| 2025-04-01 | 2.62 | 2.74 | 2.62 | 2.72 | 81.6M |
| 2025-03-31 | 2.62 | 2.66 | 2.57 | 2.59 | 56.2M |
| 2025-03-28 | 2.68 | 2.68 | 2.59 | 2.62 | 42.3M |
| 2025-03-27 | 2.68 | 2.69 | 2.62 | 2.67 | 39.8M |
| 2025-03-26 | 2.59 | 2.69 | 2.57 | 2.66 | 74.6M |
| 2025-03-25 | 2.63 | 2.65 | 2.56 | 2.57 | 63.8M |
| 2025-03-24 | 2.65 | 2.67 | 2.56 | 2.63 | 129.4M |
| 2025-03-21 | 2.79 | 2.79 | 2.67 | 2.74 | 88.2M |
| 2025-03-20 | 2.83 | 2.88 | 2.80 | 2.82 | 40.5M |
| 2025-03-19 | 2.70 | 2.84 | 2.69 | 2.82 | 58.5M |
| 2025-03-18 | 2.76 | 2.77 | 2.68 | 2.71 | 79.9M |
| 2025-03-17 | 2.61 | 2.76 | 2.53 | 2.74 | 224.8M |
| 2025-03-14 | 2.90 | 2.98 | 2.63 | 2.67 | 271.4M |
| 2025-03-13 | 2.83 | 2.86 | 2.78 | 2.79 | 149.4M |
| 2025-03-12 | 2.82 | 2.83 | 2.78 | 2.82 | 91.7M |
| 2025-03-11 | 2.79 | 2.83 | 2.76 | 2.81 | 87.3M |
| 2025-03-10 | 2.93 | 2.96 | 2.78 | 2.83 | 93.8M |
| 2025-03-07 | 2.91 | 2.93 | 2.86 | 2.91 | 74.5M |
| 2025-03-06 | 4.09 | 4.14 | 3.94 | 3.95 | 72.5M |
| 2025-03-05 | 3.88 | 4.05 | 3.84 | 4.03 | 75.4M |
| 2025-03-04 | 4.13 | 4.13 | 3.82 | 3.84 | 227.6M |
| 2025-03-03 | 4.21 | 4.29 | 4.17 | 4.24 | 45.0M |
| 2025-02-28 | 4.32 | 4.40 | 4.08 | 4.15 | 89.8M |
| 2025-02-27 | 4.27 | 4.35 | 4.22 | 4.29 | 31.6M |
| 2025-02-26 | 4.24 | 4.43 | 4.21 | 4.23 | 92.2M |
| 2025-02-25 | 4.15 | 4.22 | 4.10 | 4.21 | 42.6M |
| 2025-02-24 | 4.13 | 4.24 | 4.13 | 4.14 | 42.1M |
| 2025-02-21 | 4.19 | 4.20 | 4.02 | 4.10 | 63.4M |
| 2025-02-20 | 4.10 | 4.24 | 4.08 | 4.17 | 150.8M |
| 2025-02-19 | 3.80 | 3.91 | 3.76 | 3.91 | 48.2M |
| 2025-02-18 | 3.84 | 3.91 | 3.73 | 3.80 | 42.7M |
| 2025-02-17 | 3.90 | 3.95 | 3.78 | 3.84 | 39.3M |
| 2025-02-14 | 3.78 | 3.92 | 3.77 | 3.91 | 33.6M |
| 2025-02-13 | 3.94 | 3.94 | 3.76 | 3.78 | 35.3M |
| 2025-02-12 | 3.93 | 3.99 | 3.88 | 3.91 | 31.5M |
| 2025-02-11 | 3.78 | 3.98 | 3.78 | 3.91 | 48.7M |
| 2025-02-10 | 3.79 | 3.81 | 3.76 | 3.80 | 20.3M |
| 2025-02-07 | 3.85 | 3.85 | 3.73 | 3.79 | 24.4M |
| 2025-02-06 | 3.87 | 3.90 | 3.75 | 3.84 | 21.7M |
| 2025-02-05 | 3.77 | 3.89 | 3.74 | 3.88 | 47.0M |
| 2025-02-04 | 3.67 | 3.78 | 3.66 | 3.72 | 14.0M |
| 2025-02-03 | 3.79 | 3.79 | 3.66 | 3.72 | 14.1M |
| 2025-01-28 | 3.84 | 3.84 | 3.73 | 3.79 | 4.6M |
| 2025-01-27 | 3.74 | 3.80 | 3.72 | 3.80 | 11.9M |
| 2025-01-24 | 3.77 | 3.86 | 3.75 | 3.75 | 13.2M |
| 2025-01-23 | 3.77 | 3.87 | 3.73 | 3.79 | 25.1M |
| 2025-01-22 | 3.67 | 3.79 | 3.59 | 3.77 | 26.9M |
| 2025-01-21 | 3.63 | 3.69 | 3.59 | 3.65 | 19.3M |
| 2025-01-20 | 3.57 | 3.63 | 3.56 | 3.61 | 9.9M |
| 2025-01-17 | 3.58 | 3.62 | 3.56 | 3.57 | 8.7M |
| 2025-01-16 | 3.54 | 3.60 | 3.51 | 3.58 | 12.7M |
| 2025-01-15 | 3.59 | 3.60 | 3.38 | 3.52 | 44.4M |
| 2025-01-14 | 3.55 | 3.60 | 3.49 | 3.59 | 25.5M |
| 2025-01-13 | 3.57 | 3.63 | 3.54 | 3.55 | 14.8M |
| 2025-01-10 | 3.67 | 3.69 | 3.57 | 3.57 | 17.2M |
| 2025-01-09 | 3.59 | 3.68 | 3.57 | 3.67 | 16.3M |
| 2025-01-08 | 3.65 | 3.66 | 3.52 | 3.59 | 21.7M |
| 2025-01-07 | 3.65 | 3.67 | 3.55 | 3.61 | 25.5M |
| 2025-01-06 | 3.64 | 3.69 | 3.59 | 3.65 | 18.9M |
| 2025-01-03 | 3.69 | 3.74 | 3.58 | 3.61 | 44.1M |
| 2025-01-02 | 3.81 | 3.90 | 3.70 | 3.71 | 44.3M |