4.77
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 4.90 | 4.90 | 4.86 | 4.87 | 2,968.4K |
| 09:35 | 4.88 | 4.88 | 4.86 | 4.87 | 1,251.7K |
| 09:40 | 4.87 | 4.89 | 4.86 | 4.88 | 923.7K |
| 09:45 | 4.88 | 4.88 | 4.85 | 4.85 | 1,418.8K |
| 09:50 | 4.86 | 4.86 | 4.83 | 4.83 | 1,314.3K |
| 09:55 | 4.82 | 4.84 | 4.81 | 4.84 | 856.9K |
| 10:00 | 4.84 | 4.84 | 4.82 | 4.84 | 594.0K |
| 10:05 | 4.84 | 4.86 | 4.83 | 4.86 | 673.4K |
| 10:10 | 4.85 | 4.86 | 4.84 | 4.85 | 334.2K |
| 10:15 | 4.85 | 4.87 | 4.85 | 4.86 | 715.2K |
| 10:20 | 4.86 | 4.87 | 4.86 | 4.87 | 182.4K |
| 10:25 | 4.87 | 4.88 | 4.86 | 4.87 | 352.6K |
| 10:30 | 4.86 | 4.87 | 4.86 | 4.86 | 233.6K |
| 10:35 | 4.86 | 4.87 | 4.84 | 4.86 | 882.3K |
| 10:40 | 4.85 | 4.86 | 4.84 | 4.85 | 430.4K |
| 10:45 | 4.85 | 4.86 | 4.84 | 4.85 | 447.2K |
| 10:50 | 4.85 | 4.86 | 4.84 | 4.85 | 333.6K |
| 10:55 | 4.85 | 4.86 | 4.84 | 4.86 | 184.9K |
| 11:00 | 4.86 | 4.86 | 4.85 | 4.85 | 228.7K |
| 11:05 | 4.85 | 4.86 | 4.85 | 4.85 | 277.8K |
| 11:10 | 4.85 | 4.86 | 4.84 | 4.84 | 880.9K |
| 11:15 | 4.84 | 4.85 | 4.83 | 4.83 | 248.2K |
| 11:20 | 4.83 | 4.84 | 4.83 | 4.83 | 191.1K |
| 11:25 | 4.83 | 4.85 | 4.83 | 4.84 | 267.5K |
| 13:00 | 4.83 | 4.84 | 4.82 | 4.82 | 1,136.1K |
| 13:05 | 4.81 | 4.83 | 4.81 | 4.82 | 466.8K |
| 13:10 | 4.82 | 4.83 | 4.81 | 4.82 | 215.1K |
| 13:15 | 4.82 | 4.83 | 4.82 | 4.82 | 428.8K |
| 13:20 | 4.83 | 4.83 | 4.82 | 4.82 | 167.0K |
| 13:25 | 4.82 | 4.83 | 4.82 | 4.83 | 107.5K |
| 13:30 | 4.82 | 4.83 | 4.81 | 4.82 | 812.6K |
| 13:35 | 4.83 | 4.83 | 4.82 | 4.82 | 124.7K |
| 13:40 | 4.82 | 4.83 | 4.82 | 4.83 | 285.1K |
| 13:45 | 4.82 | 4.84 | 4.82 | 4.83 | 358.6K |
| 13:50 | 4.83 | 4.84 | 4.82 | 4.82 | 215.7K |
| 13:55 | 4.83 | 4.83 | 4.81 | 4.82 | 1,089.6K |
| 14:00 | 4.82 | 4.82 | 4.81 | 4.81 | 464.2K |
| 14:05 | 4.81 | 4.82 | 4.81 | 4.81 | 317.5K |
| 14:10 | 4.81 | 4.82 | 4.80 | 4.80 | 1,289.4K |
| 14:15 | 4.80 | 4.81 | 4.80 | 4.80 | 332.1K |
| 14:20 | 4.81 | 4.82 | 4.80 | 4.81 | 914.5K |
| 14:25 | 4.81 | 4.81 | 4.80 | 4.81 | 307.7K |
| 14:30 | 4.80 | 4.81 | 4.79 | 4.80 | 865.3K |
| 14:35 | 4.79 | 4.80 | 4.79 | 4.79 | 386.9K |
| 14:40 | 4.80 | 4.81 | 4.79 | 4.81 | 1,234.4K |
| 14:45 | 4.81 | 4.81 | 4.80 | 4.81 | 417.0K |
| 14:50 | 4.81 | 4.81 | 4.79 | 4.79 | 936.4K |
| 14:55 | 4.80 | 4.80 | 4.79 | 4.79 | 294.0K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 4.90 | 4.92 | 4.77 | 4.77 | 30.2M |
| 2025-09-25 | 4.93 | 5.01 | 4.91 | 4.93 | 38.3M |
| 2025-09-24 | 4.74 | 5.02 | 4.72 | 4.98 | 60.8M |
| 2025-09-23 | 4.91 | 4.93 | 4.70 | 4.81 | 40.8M |
| 2025-09-22 | 4.98 | 4.99 | 4.88 | 4.91 | 29.6M |
| 2025-09-19 | 5.02 | 5.05 | 4.96 | 4.98 | 35.3M |
| 2025-09-18 | 5.12 | 5.16 | 4.99 | 5.03 | 47.8M |
| 2025-09-17 | 5.21 | 5.21 | 5.11 | 5.13 | 32.5M |
| 2025-09-16 | 5.06 | 5.18 | 5.04 | 5.18 | 38.9M |
| 2025-09-15 | 5.10 | 5.12 | 5.04 | 5.07 | 29.5M |
| 2025-09-12 | 5.08 | 5.18 | 5.07 | 5.12 | 37.6M |
| 2025-09-11 | 5.05 | 5.10 | 4.98 | 5.10 | 44.2M |
| 2025-09-10 | 5.05 | 5.09 | 5.04 | 5.06 | 22.4M |
| 2025-09-09 | 5.11 | 5.11 | 5.03 | 5.05 | 32.5M |
| 2025-09-08 | 5.11 | 5.15 | 5.06 | 5.12 | 37.4M |
| 2025-09-05 | 5.05 | 5.11 | 5.00 | 5.11 | 39.8M |
| 2025-09-04 | 5.06 | 5.12 | 4.99 | 5.07 | 57.7M |
| 2025-09-03 | 5.17 | 5.19 | 5.03 | 5.05 | 46.5M |
| 2025-09-02 | 5.35 | 5.36 | 5.12 | 5.16 | 71.6M |
| 2025-09-01 | 5.40 | 5.47 | 5.32 | 5.37 | 54.1M |
| 2025-08-29 | 5.53 | 5.55 | 5.37 | 5.39 | 53.4M |
| 2025-08-28 | 5.45 | 5.59 | 5.25 | 5.51 | 89.2M |
| 2025-08-27 | 5.81 | 5.90 | 5.52 | 5.52 | 94.5M |
| 2025-08-26 | 5.71 | 5.81 | 5.66 | 5.75 | 65.8M |
| 2025-08-25 | 5.70 | 5.81 | 5.67 | 5.74 | 97.0M |
| 2025-08-22 | 5.52 | 5.69 | 5.52 | 5.68 | 87.5M |
| 2025-08-21 | 5.53 | 5.66 | 5.49 | 5.52 | 68.3M |
| 2025-08-20 | 5.48 | 5.52 | 5.40 | 5.52 | 59.1M |
| 2025-08-19 | 5.51 | 5.61 | 5.47 | 5.50 | 65.1M |
| 2025-08-18 | 5.40 | 5.58 | 5.39 | 5.51 | 83.1M |
| 2025-08-15 | 5.29 | 5.41 | 5.27 | 5.39 | 55.1M |
| 2025-08-14 | 5.42 | 5.43 | 5.25 | 5.29 | 58.5M |
| 2025-08-13 | 5.43 | 5.45 | 5.37 | 5.43 | 51.1M |
| 2025-08-12 | 5.50 | 5.50 | 5.40 | 5.44 | 51.6M |
| 2025-08-11 | 5.42 | 5.52 | 5.41 | 5.50 | 60.0M |
| 2025-08-08 | 5.85 | 5.90 | 5.42 | 5.45 | 135.4M |
| 2025-08-07 | 5.82 | 6.02 | 5.81 | 5.84 | 104.7M |
| 2025-08-06 | 5.83 | 5.90 | 5.75 | 5.80 | 93.8M |
| 2025-08-05 | 5.90 | 6.03 | 5.88 | 5.96 | 60.6M |
| 2025-08-04 | 5.88 | 5.95 | 5.78 | 5.94 | 76.2M |
| 2025-08-01 | 5.86 | 5.96 | 5.77 | 5.95 | 102.7M |
| 2025-07-31 | 5.74 | 5.97 | 5.74 | 5.79 | 82.4M |
| 2025-07-30 | 5.82 | 5.90 | 5.71 | 5.79 | 69.1M |
| 2025-07-29 | 5.78 | 5.86 | 5.69 | 5.84 | 50.5M |
| 2025-07-28 | 5.84 | 5.87 | 5.69 | 5.82 | 61.1M |
| 2025-07-25 | 5.71 | 5.89 | 5.66 | 5.84 | 91.3M |
| 2025-07-24 | 5.53 | 5.69 | 5.53 | 5.69 | 51.1M |
| 2025-07-23 | 5.60 | 5.67 | 5.53 | 5.55 | 39.1M |
| 2025-07-22 | 5.66 | 5.71 | 5.57 | 5.61 | 43.6M |
| 2025-07-21 | 5.65 | 5.83 | 5.61 | 5.70 | 53.6M |
| 2025-07-18 | 5.68 | 5.77 | 5.63 | 5.66 | 42.2M |
| 2025-07-17 | 5.55 | 5.69 | 5.55 | 5.67 | 47.8M |
| 2025-07-16 | 5.57 | 5.66 | 5.54 | 5.59 | 55.1M |
| 2025-07-15 | 5.51 | 5.62 | 5.35 | 5.60 | 71.9M |
| 2025-07-14 | 5.62 | 5.62 | 5.47 | 5.52 | 38.0M |
| 2025-07-11 | 5.47 | 5.63 | 5.41 | 5.59 | 57.1M |
| 2025-07-10 | 5.42 | 5.51 | 5.36 | 5.46 | 45.1M |
| 2025-07-09 | 5.53 | 5.57 | 5.48 | 5.50 | 32.9M |
| 2025-07-08 | 5.48 | 5.55 | 5.42 | 5.55 | 35.4M |
| 2025-07-07 | 5.50 | 5.56 | 5.46 | 5.47 | 29.0M |
| 2025-07-04 | 5.57 | 5.63 | 5.50 | 5.52 | 45.0M |
| 2025-07-03 | 5.54 | 5.60 | 5.53 | 5.57 | 31.1M |
| 2025-07-02 | 5.63 | 5.67 | 5.51 | 5.57 | 53.7M |
| 2025-07-01 | 5.84 | 5.90 | 5.62 | 5.73 | 75.0M |
| 2025-06-30 | 5.69 | 5.71 | 5.59 | 5.65 | 59.2M |
| 2025-06-27 | 5.56 | 5.97 | 5.52 | 5.69 | 116.0M |
| 2025-06-26 | 5.52 | 5.72 | 5.52 | 5.59 | 89.4M |
| 2025-06-25 | 5.36 | 5.54 | 5.35 | 5.52 | 68.4M |
| 2025-06-24 | 5.39 | 5.46 | 5.28 | 5.39 | 69.7M |
| 2025-06-23 | 5.01 | 5.50 | 5.00 | 5.41 | 96.4M |
| 2025-06-20 | 5.15 | 5.18 | 5.06 | 5.06 | 27.3M |
| 2025-06-19 | 5.31 | 5.34 | 5.15 | 5.16 | 38.6M |
| 2025-06-18 | 5.38 | 5.43 | 5.30 | 5.31 | 44.4M |
| 2025-06-17 | 5.45 | 5.62 | 5.41 | 5.43 | 61.1M |
| 2025-06-16 | 5.31 | 5.42 | 5.26 | 5.37 | 38.7M |
| 2025-06-13 | 5.49 | 5.50 | 5.31 | 5.32 | 58.1M |
| 2025-06-12 | 5.44 | 5.65 | 5.39 | 5.52 | 62.1M |
| 2025-06-11 | 5.47 | 5.56 | 5.45 | 5.46 | 35.8M |
| 2025-06-10 | 5.61 | 5.65 | 5.38 | 5.47 | 50.7M |
| 2025-06-09 | 5.41 | 5.67 | 5.39 | 5.58 | 69.0M |
| 2025-06-06 | 5.45 | 5.49 | 5.39 | 5.42 | 34.4M |
| 2025-06-05 | 5.41 | 5.51 | 5.34 | 5.50 | 52.3M |
| 2025-06-04 | 5.38 | 5.43 | 5.37 | 5.40 | 32.9M |
| 2025-06-03 | 5.34 | 5.47 | 5.32 | 5.40 | 35.8M |
| 2025-05-30 | 5.48 | 5.52 | 5.32 | 5.39 | 51.5M |
| 2025-05-29 | 5.38 | 5.54 | 5.35 | 5.54 | 57.0M |
| 2025-05-28 | 5.48 | 5.51 | 5.33 | 5.37 | 49.5M |
| 2025-05-27 | 5.54 | 5.57 | 5.45 | 5.50 | 48.5M |
| 2025-05-26 | 5.39 | 5.59 | 5.37 | 5.57 | 92.7M |
| 2025-05-23 | 5.25 | 5.90 | 5.24 | 5.55 | 148.4M |
| 2025-05-22 | 5.37 | 5.42 | 5.25 | 5.25 | 47.2M |
| 2025-05-21 | 5.40 | 5.41 | 5.31 | 5.34 | 27.3M |
| 2025-05-20 | 5.36 | 5.43 | 5.32 | 5.41 | 29.2M |
| 2025-05-19 | 5.40 | 5.40 | 5.24 | 5.38 | 40.9M |
| 2025-05-16 | 5.33 | 5.42 | 5.29 | 5.37 | 40.5M |
| 2025-05-15 | 5.70 | 5.71 | 5.34 | 5.38 | 90.4M |
| 2025-05-14 | 5.70 | 5.85 | 5.67 | 5.77 | 59.4M |
| 2025-05-13 | 5.76 | 5.82 | 5.65 | 5.74 | 70.5M |
| 2025-05-12 | 5.74 | 5.76 | 5.65 | 5.68 | 37.8M |
| 2025-05-09 | 5.81 | 5.83 | 5.65 | 5.66 | 39.6M |
| 2025-05-08 | 5.82 | 5.89 | 5.78 | 5.83 | 46.3M |
| 2025-05-07 | 6.01 | 6.05 | 5.74 | 5.81 | 55.4M |
| 2025-05-06 | 5.82 | 5.94 | 5.79 | 5.88 | 61.0M |
| 2025-04-30 | 5.66 | 5.78 | 5.56 | 5.70 | 64.8M |
| 2025-04-29 | 5.22 | 5.75 | 5.17 | 5.60 | 112.5M |
| 2025-04-28 | 5.20 | 5.39 | 5.20 | 5.23 | 61.1M |
| 2025-04-25 | 5.64 | 5.88 | 5.39 | 5.39 | 98.3M |
| 2025-04-24 | 5.53 | 5.56 | 5.30 | 5.32 | 45.9M |
| 2025-04-23 | 5.52 | 5.64 | 5.51 | 5.55 | 50.3M |
| 2025-04-22 | 5.52 | 5.58 | 5.42 | 5.47 | 43.6M |
| 2025-04-21 | 5.28 | 5.54 | 5.21 | 5.54 | 54.4M |
| 2025-04-18 | 5.34 | 5.38 | 5.23 | 5.28 | 35.1M |
| 2025-04-17 | 5.36 | 5.48 | 5.32 | 5.35 | 38.7M |
| 2025-04-16 | 5.48 | 5.49 | 5.26 | 5.39 | 50.6M |
| 2025-04-15 | 5.61 | 5.63 | 5.41 | 5.52 | 70.6M |
| 2025-04-14 | 5.73 | 5.80 | 5.65 | 5.66 | 58.3M |
| 2025-04-11 | 5.47 | 5.78 | 5.47 | 5.65 | 72.7M |
| 2025-04-10 | 5.60 | 5.77 | 5.54 | 5.55 | 80.0M |
| 2025-04-09 | 5.18 | 5.52 | 4.82 | 5.46 | 93.0M |
| 2025-04-08 | 5.05 | 5.41 | 5.05 | 5.26 | 106.9M |
| 2025-04-07 | 5.71 | 5.94 | 4.96 | 4.96 | 116.9M |
| 2025-04-03 | 6.12 | 6.34 | 6.08 | 6.20 | 56.8M |
| 2025-04-02 | 6.12 | 6.29 | 6.11 | 6.19 | 56.4M |
| 2025-04-01 | 6.20 | 6.39 | 6.17 | 6.18 | 75.3M |
| 2025-03-31 | 6.13 | 6.18 | 5.90 | 6.14 | 67.0M |
| 2025-03-28 | 6.25 | 6.31 | 6.19 | 6.20 | 42.5M |
| 2025-03-27 | 6.38 | 6.43 | 6.24 | 6.28 | 70.3M |
| 2025-03-26 | 6.57 | 6.67 | 6.42 | 6.44 | 70.1M |
| 2025-03-25 | 6.52 | 6.78 | 6.40 | 6.66 | 98.6M |
| 2025-03-24 | 6.80 | 6.86 | 6.40 | 6.57 | 94.3M |
| 2025-03-21 | 7.00 | 7.00 | 6.67 | 6.68 | 114.7M |
| 2025-03-20 | 7.02 | 7.25 | 6.95 | 7.08 | 108.8M |
| 2025-03-19 | 7.06 | 7.29 | 7.01 | 7.06 | 110.4M |
| 2025-03-18 | 7.21 | 7.28 | 7.07 | 7.13 | 107.3M |
| 2025-03-17 | 7.30 | 7.34 | 7.08 | 7.16 | 158.1M |
| 2025-03-14 | 7.60 | 7.66 | 7.19 | 7.42 | 200.3M |
| 2025-03-13 | 7.56 | 8.05 | 7.27 | 7.81 | 270.6M |
| 2025-03-12 | 7.87 | 7.92 | 7.53 | 7.71 | 261.5M |
| 2025-03-11 | 7.94 | 8.15 | 7.43 | 7.65 | 376.7M |
| 2025-03-10 | 7.26 | 8.03 | 6.60 | 8.03 | 394.4M |
| 2025-03-07 | 6.96 | 7.04 | 6.61 | 6.69 | 162.6M |
| 2025-03-06 | 6.86 | 7.10 | 6.77 | 6.87 | 252.0M |
| 2025-03-05 | 6.56 | 6.90 | 6.51 | 6.86 | 261.9M |
| 2025-03-04 | 5.78 | 7.01 | 5.71 | 6.88 | 361.6M |
| 2025-03-03 | 5.71 | 6.09 | 5.59 | 5.84 | 94.5M |
| 2025-02-28 | 6.03 | 6.12 | 5.68 | 5.73 | 89.3M |
| 2025-02-27 | 6.27 | 6.30 | 5.98 | 6.09 | 107.7M |
| 2025-02-26 | 6.40 | 6.41 | 6.17 | 6.26 | 115.1M |
| 2025-02-25 | 6.33 | 6.57 | 6.20 | 6.36 | 150.5M |
| 2025-02-24 | 6.32 | 6.68 | 6.15 | 6.57 | 217.3M |
| 2025-02-21 | 6.21 | 6.32 | 6.03 | 6.27 | 174.1M |
| 2025-02-20 | 6.12 | 6.40 | 6.08 | 6.19 | 180.2M |
| 2025-02-19 | 6.11 | 6.25 | 5.95 | 6.14 | 191.8M |
| 2025-02-18 | 6.60 | 6.69 | 6.05 | 6.11 | 272.6M |
| 2025-02-17 | 7.11 | 7.44 | 6.67 | 6.75 | 375.9M |
| 2025-02-14 | 6.14 | 7.18 | 6.13 | 6.76 | 368.4M |
| 2025-02-13 | 5.95 | 6.19 | 5.75 | 6.00 | 232.1M |
| 2025-02-12 | 5.79 | 6.20 | 5.71 | 5.88 | 273.6M |
| 2025-02-11 | 6.29 | 6.30 | 5.57 | 5.75 | 338.0M |
| 2025-02-10 | 5.22 | 5.94 | 5.15 | 5.94 | 254.4M |
| 2025-02-07 | 4.61 | 5.05 | 4.58 | 4.95 | 150.4M |
| 2025-02-06 | 4.47 | 4.66 | 4.38 | 4.63 | 98.2M |
| 2025-02-05 | 4.20 | 4.69 | 4.16 | 4.50 | 139.4M |
| 2025-01-27 | 4.19 | 4.21 | 4.06 | 4.06 | 38.0M |
| 2025-01-24 | 3.95 | 4.15 | 3.91 | 4.14 | 70.1M |
| 2025-01-23 | 4.02 | 4.16 | 3.96 | 3.96 | 88.1M |
| 2025-01-22 | 4.23 | 4.24 | 4.14 | 4.18 | 31.1M |
| 2025-01-21 | 4.34 | 4.37 | 4.20 | 4.25 | 34.8M |
| 2025-01-20 | 4.37 | 4.39 | 4.31 | 4.32 | 25.5M |
| 2025-01-17 | 4.31 | 4.36 | 4.28 | 4.31 | 27.1M |
| 2025-01-16 | 4.33 | 4.44 | 4.30 | 4.33 | 36.0M |
| 2025-01-15 | 4.36 | 4.37 | 4.25 | 4.30 | 36.2M |
| 2025-01-14 | 4.11 | 4.35 | 4.10 | 4.33 | 55.1M |
| 2025-01-13 | 4.04 | 4.14 | 3.96 | 4.09 | 35.8M |
| 2025-01-10 | 4.27 | 4.31 | 4.08 | 4.08 | 31.8M |
| 2025-01-09 | 4.17 | 4.33 | 4.17 | 4.25 | 39.6M |
| 2025-01-08 | 4.20 | 4.25 | 4.05 | 4.21 | 47.3M |
| 2025-01-07 | 4.16 | 4.22 | 4.13 | 4.22 | 35.2M |
| 2025-01-06 | 4.16 | 4.22 | 4.07 | 4.16 | 33.6M |
| 2025-01-03 | 4.39 | 4.41 | 4.16 | 4.17 | 40.4M |
| 2025-01-02 | 4.48 | 4.55 | 4.31 | 4.36 | 44.1M |