3.95
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 3.90 | 3.91 | 3.89 | 3.89 | 1,079.0K |
| 09:35 | 3.90 | 3.90 | 3.89 | 3.89 | 559.0K |
| 09:40 | 3.90 | 3.90 | 3.88 | 3.88 | 501.0K |
| 09:45 | 3.89 | 3.90 | 3.88 | 3.89 | 170.0K |
| 09:50 | 3.90 | 3.90 | 3.88 | 3.90 | 613.0K |
| 09:55 | 3.89 | 3.90 | 3.89 | 3.89 | 245.0K |
| 10:00 | 3.90 | 3.90 | 3.89 | 3.89 | 366.0K |
| 10:05 | 3.90 | 3.90 | 3.89 | 3.89 | 153.0K |
| 10:10 | 3.89 | 3.90 | 3.89 | 3.90 | 332.0K |
| 10:15 | 3.89 | 3.90 | 3.89 | 3.89 | 645.0K |
| 10:20 | 3.90 | 3.90 | 3.88 | 3.89 | 577.0K |
| 10:25 | 3.89 | 3.90 | 3.89 | 3.89 | 226.0K |
| 10:30 | 3.89 | 3.91 | 3.89 | 3.90 | 298.0K |
| 10:35 | 3.91 | 3.91 | 3.90 | 3.90 | 167.0K |
| 10:40 | 3.90 | 3.91 | 3.90 | 3.90 | 154.0K |
| 10:45 | 3.90 | 3.90 | 3.89 | 3.89 | 335.0K |
| 10:50 | 3.90 | 3.91 | 3.89 | 3.90 | 132.0K |
| 10:55 | 3.89 | 3.90 | 3.89 | 3.90 | 445.0K |
| 11:00 | 3.90 | 3.91 | 3.90 | 3.90 | 52.0K |
| 11:05 | 3.91 | 3.91 | 3.90 | 3.90 | 145.0K |
| 11:10 | 3.91 | 3.91 | 3.90 | 3.90 | 64.0K |
| 11:15 | 3.91 | 3.91 | 3.88 | 3.89 | 934.0K |
| 11:20 | 3.88 | 3.89 | 3.88 | 3.89 | 218.0K |
| 11:25 | 3.88 | 3.89 | 3.88 | 3.88 | 117.0K |
| 11:30 | 3.89 | 3.89 | 3.88 | 3.89 | 144.0K |
| 11:35 | 3.88 | 3.89 | 3.88 | 3.88 | 126.0K |
| 11:40 | 3.89 | 3.89 | 3.88 | 3.88 | 175.0K |
| 11:45 | 3.89 | 3.90 | 3.88 | 3.90 | 245.0K |
| 11:55 | 3.89 | 3.90 | 3.89 | 3.90 | 104.0K |
| 13:00 | 3.89 | 3.90 | 3.89 | 3.89 | 89.0K |
| 13:05 | 3.90 | 3.90 | 3.89 | 3.89 | 63.0K |
| 13:10 | 3.90 | 3.90 | 3.89 | 3.90 | 359.0K |
| 13:15 | 3.90 | 3.90 | 3.89 | 3.89 | 126.0K |
| 13:20 | 3.90 | 3.90 | 3.89 | 3.90 | 89.0K |
| 13:25 | 3.90 | 3.90 | 3.89 | 3.90 | 181.0K |
| 13:30 | 3.89 | 3.90 | 3.88 | 3.90 | 667.0K |
| 13:35 | 3.89 | 3.90 | 3.89 | 3.90 | 255.0K |
| 13:40 | 3.89 | 3.89 | 3.88 | 3.89 | 1,502.0K |
| 13:45 | 3.88 | 3.90 | 3.88 | 3.89 | 771.0K |
| 13:50 | 3.90 | 3.90 | 3.89 | 3.90 | 69.0K |
| 13:55 | 3.89 | 3.90 | 3.89 | 3.89 | 302.0K |
| 14:00 | 3.90 | 3.90 | 3.89 | 3.90 | 99.0K |
| 14:05 | 3.89 | 3.91 | 3.89 | 3.91 | 234.0K |
| 14:10 | 3.90 | 3.91 | 3.89 | 3.91 | 506.0K |
| 14:15 | 3.90 | 3.91 | 3.90 | 3.90 | 492.0K |
| 14:20 | 3.90 | 3.91 | 3.90 | 3.90 | 178.0K |
| 14:25 | 3.91 | 3.91 | 3.90 | 3.90 | 76.0K |
| 14:30 | 3.90 | 3.91 | 3.90 | 3.90 | 89.0K |
| 14:35 | 3.91 | 3.91 | 3.90 | 3.90 | 354.4K |
| 14:40 | 3.91 | 3.91 | 3.90 | 3.90 | 360.5K |
| 14:45 | 3.91 | 3.91 | 3.90 | 3.91 | 45.0K |
| 14:50 | 3.90 | 3.91 | 3.90 | 3.90 | 111.0K |
| 14:55 | 3.91 | 3.91 | 3.90 | 3.90 | 214.0K |
| 15:00 | 3.91 | 3.91 | 3.90 | 3.91 | 208.0K |
| 15:05 | 3.90 | 3.91 | 3.90 | 3.90 | 301.0K |
| 15:10 | 3.91 | 3.92 | 3.90 | 3.91 | 80.0K |
| 15:15 | 3.92 | 3.92 | 3.91 | 3.91 | 250.0K |
| 15:20 | 3.92 | 3.92 | 3.91 | 3.91 | 244.0K |
| 15:25 | 3.91 | 3.91 | 3.90 | 3.91 | 301.0K |
| 15:30 | 3.91 | 3.92 | 3.91 | 3.91 | 320.3K |
| 15:35 | 3.92 | 3.92 | 3.91 | 3.91 | 307.0K |
| 15:40 | 3.92 | 3.92 | 3.91 | 3.92 | 54.0K |
| 15:45 | 3.91 | 3.92 | 3.91 | 3.92 | 177.0K |
| 15:50 | 3.91 | 3.92 | 3.90 | 3.91 | 732.0K |
| 15:55 | 3.90 | 3.91 | 3.90 | 3.90 | 652.0K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 3.88 | 4.04 | 3.88 | 3.95 | 57.8M |
| 2025-09-25 | 3.92 | 3.92 | 3.85 | 3.87 | 33.9M |
| 2025-09-24 | 3.89 | 3.92 | 3.88 | 3.90 | 20.2M |
| 2025-09-23 | 3.96 | 3.97 | 3.86 | 3.89 | 38.5M |
| 2025-09-22 | 4.06 | 4.07 | 3.93 | 3.96 | 44.1M |
| 2025-09-19 | 4.08 | 4.10 | 4.03 | 4.06 | 35.0M |
| 2025-09-18 | 4.19 | 4.21 | 4.05 | 4.07 | 53.4M |
| 2025-09-17 | 4.21 | 4.21 | 4.11 | 4.18 | 32.7M |
| 2025-09-16 | 4.21 | 4.23 | 4.16 | 4.20 | 22.6M |
| 2025-09-15 | 4.21 | 4.24 | 4.17 | 4.21 | 23.0M |
| 2025-09-12 | 4.24 | 4.26 | 4.19 | 4.22 | 32.1M |
| 2025-09-11 | 4.25 | 4.25 | 4.20 | 4.23 | 21.9M |
| 2025-09-10 | 4.26 | 4.30 | 4.23 | 4.24 | 27.9M |
| 2025-09-09 | 4.39 | 4.39 | 4.31 | 4.34 | 23.0M |
| 2025-09-08 | 4.38 | 4.41 | 4.36 | 4.39 | 24.5M |
| 2025-09-05 | 4.39 | 4.41 | 4.34 | 4.39 | 26.0M |
| 2025-09-04 | 4.41 | 4.42 | 4.31 | 4.38 | 26.1M |
| 2025-09-03 | 4.40 | 4.44 | 4.34 | 4.39 | 32.7M |
| 2025-09-02 | 4.29 | 4.40 | 4.26 | 4.38 | 39.2M |
| 2025-09-01 | 4.23 | 4.37 | 4.23 | 4.29 | 59.4M |
| 2025-08-29 | 4.34 | 4.46 | 4.34 | 4.39 | 77.9M |
| 2025-08-28 | 4.48 | 4.50 | 4.33 | 4.36 | 60.8M |
| 2025-08-27 | 4.57 | 4.60 | 4.47 | 4.48 | 65.2M |
| 2025-08-26 | 4.61 | 4.64 | 4.55 | 4.55 | 46.4M |
| 2025-08-25 | 4.56 | 4.62 | 4.56 | 4.60 | 48.0M |
| 2025-08-22 | 4.58 | 4.59 | 4.52 | 4.55 | 32.2M |
| 2025-08-21 | 4.54 | 4.60 | 4.54 | 4.57 | 19.2M |
| 2025-08-20 | 4.56 | 4.58 | 4.52 | 4.56 | 29.3M |
| 2025-08-19 | 4.58 | 4.64 | 4.55 | 4.59 | 30.8M |
| 2025-08-18 | 4.55 | 4.62 | 4.54 | 4.57 | 45.2M |
| 2025-08-15 | 4.56 | 4.57 | 4.52 | 4.55 | 23.3M |
| 2025-08-14 | 4.63 | 4.66 | 4.55 | 4.56 | 33.8M |
| 2025-08-13 | 4.63 | 4.65 | 4.59 | 4.64 | 29.1M |
| 2025-08-12 | 4.58 | 4.65 | 4.57 | 4.62 | 24.4M |
| 2025-08-11 | 4.55 | 4.60 | 4.53 | 4.59 | 24.0M |
| 2025-08-08 | 4.59 | 4.61 | 4.54 | 4.56 | 30.2M |
| 2025-08-07 | 4.58 | 4.61 | 4.53 | 4.60 | 31.7M |
| 2025-08-06 | 4.66 | 4.66 | 4.58 | 4.59 | 23.3M |
| 2025-08-05 | 4.59 | 4.62 | 4.55 | 4.62 | 22.4M |
| 2025-08-04 | 4.56 | 4.60 | 4.52 | 4.60 | 19.7M |
| 2025-08-01 | 4.67 | 4.67 | 4.56 | 4.58 | 32.2M |
| 2025-07-31 | 4.77 | 4.83 | 4.64 | 4.67 | 53.3M |
| 2025-07-30 | 4.71 | 4.88 | 4.64 | 4.77 | 83.9M |
| 2025-07-29 | 4.93 | 5.08 | 4.63 | 4.71 | 220.7M |
| 2025-07-28 | 4.78 | 4.80 | 4.66 | 4.69 | 26.6M |
| 2025-07-25 | 4.79 | 4.82 | 4.72 | 4.72 | 28.6M |
| 2025-07-24 | 4.71 | 4.79 | 4.67 | 4.76 | 45.1M |
| 2025-07-23 | 4.61 | 4.74 | 4.61 | 4.69 | 42.7M |
| 2025-07-22 | 4.61 | 4.62 | 4.55 | 4.61 | 28.5M |
| 2025-07-21 | 4.59 | 4.62 | 4.54 | 4.61 | 26.0M |
| 2025-07-18 | 4.56 | 4.59 | 4.54 | 4.56 | 26.4M |
| 2025-07-17 | 4.54 | 4.56 | 4.49 | 4.56 | 36.6M |
| 2025-07-16 | 4.55 | 4.59 | 4.51 | 4.51 | 28.7M |
| 2025-07-15 | 4.62 | 4.64 | 4.50 | 4.55 | 42.2M |
| 2025-07-14 | 4.58 | 4.66 | 4.56 | 4.59 | 29.7M |
| 2025-07-11 | 4.60 | 4.62 | 4.54 | 4.56 | 64.7M |
| 2025-07-10 | 4.61 | 4.64 | 4.56 | 4.62 | 41.4M |
| 2025-07-09 | 4.60 | 4.65 | 4.58 | 4.58 | 50.1M |
| 2025-07-08 | 4.73 | 4.75 | 4.56 | 4.58 | 103.3M |
| 2025-07-07 | 4.85 | 4.94 | 4.65 | 4.73 | 211.5M |
| 2025-07-04 | 5.81 | 5.81 | 5.62 | 5.70 | 46.1M |
| 2025-07-03 | 5.76 | 6.00 | 5.68 | 5.81 | 47.7M |
| 2025-07-02 | 5.72 | 5.84 | 5.70 | 5.74 | 22.5M |
| 2025-06-30 | 5.80 | 5.85 | 5.68 | 5.71 | 25.6M |
| 2025-06-27 | 5.88 | 6.05 | 5.73 | 5.86 | 45.8M |
| 2025-06-26 | 5.67 | 5.85 | 5.65 | 5.79 | 22.9M |
| 2025-06-25 | 5.75 | 5.75 | 5.60 | 5.66 | 14.7M |
| 2025-06-24 | 5.56 | 5.74 | 5.56 | 5.69 | 15.5M |
| 2025-06-23 | 5.57 | 5.57 | 5.43 | 5.54 | 9.3M |
| 2025-06-20 | 5.53 | 5.62 | 5.53 | 5.57 | 13.7M |
| 2025-06-19 | 5.72 | 5.72 | 5.48 | 5.53 | 23.4M |
| 2025-06-18 | 5.90 | 5.93 | 5.72 | 5.72 | 11.4M |
| 2025-06-17 | 5.87 | 5.98 | 5.73 | 5.89 | 30.3M |
| 2025-06-16 | 5.57 | 5.92 | 5.53 | 5.82 | 37.5M |
| 2025-06-13 | 5.68 | 5.73 | 5.48 | 5.55 | 36.9M |
| 2025-06-12 | 5.72 | 5.76 | 5.68 | 5.68 | 17.2M |
| 2025-06-11 | 5.87 | 5.87 | 5.71 | 5.71 | 33.8M |
| 2025-06-10 | 5.91 | 5.97 | 5.80 | 5.87 | 29.0M |
| 2025-06-09 | 5.80 | 5.89 | 5.75 | 5.88 | 23.8M |
| 2025-06-06 | 5.95 | 5.95 | 5.75 | 5.75 | 30.8M |
| 2025-06-05 | 5.97 | 6.08 | 5.86 | 5.91 | 32.1M |
| 2025-06-04 | 5.78 | 5.90 | 5.72 | 5.88 | 26.9M |
| 2025-06-03 | 5.81 | 5.95 | 5.76 | 5.78 | 23.2M |
| 2025-06-02 | 5.96 | 5.99 | 5.61 | 5.79 | 10.5M |
| 2025-05-30 | 6.16 | 6.19 | 5.99 | 6.09 | 35.6M |
| 2025-05-29 | 6.30 | 6.30 | 6.08 | 6.11 | 25.9M |
| 2025-05-28 | 6.10 | 6.35 | 6.07 | 6.24 | 27.5M |
| 2025-05-27 | 6.05 | 6.18 | 6.00 | 6.10 | 34.7M |
| 2025-05-26 | 5.96 | 6.06 | 5.89 | 6.05 | 20.2M |
| 2025-05-23 | 6.00 | 6.00 | 5.88 | 5.92 | 17.9M |
| 2025-05-22 | 6.04 | 6.06 | 5.93 | 5.96 | 13.1M |
| 2025-05-21 | 6.00 | 6.05 | 5.92 | 6.04 | 20.1M |
| 2025-05-20 | 5.92 | 6.07 | 5.83 | 6.00 | 30.9M |
| 2025-05-19 | 5.81 | 5.94 | 5.79 | 5.91 | 16.8M |
| 2025-05-16 | 5.90 | 5.90 | 5.78 | 5.82 | 18.8M |
| 2025-05-15 | 5.76 | 5.90 | 5.72 | 5.88 | 22.3M |
| 2025-05-14 | 5.85 | 5.85 | 5.66 | 5.81 | 37.7M |
| 2025-05-13 | 5.82 | 5.89 | 5.72 | 5.81 | 24.9M |
| 2025-05-12 | 5.90 | 5.94 | 5.75 | 5.82 | 31.5M |
| 2025-05-09 | 5.84 | 5.84 | 5.72 | 5.83 | 23.1M |
| 2025-05-08 | 5.83 | 5.86 | 5.78 | 5.84 | 21.0M |
| 2025-05-07 | 5.97 | 6.08 | 5.83 | 5.86 | 25.9M |
| 2025-05-06 | 5.90 | 5.95 | 5.82 | 5.92 | 24.2M |
| 2025-05-02 | 5.86 | 5.99 | 5.80 | 5.85 | 12.6M |
| 2025-04-30 | 5.95 | 5.99 | 5.81 | 5.88 | 29.9M |
| 2025-04-29 | 5.94 | 5.97 | 5.87 | 5.94 | 20.1M |
| 2025-04-28 | 6.26 | 6.26 | 5.89 | 5.91 | 47.3M |
| 2025-04-25 | 6.27 | 6.38 | 6.15 | 6.26 | 43.0M |
| 2025-04-24 | 6.29 | 6.33 | 6.15 | 6.27 | 24.1M |
| 2025-04-23 | 6.30 | 6.44 | 6.28 | 6.35 | 29.9M |
| 2025-04-22 | 6.20 | 6.29 | 6.09 | 6.28 | 28.7M |
| 2025-04-17 | 6.20 | 6.30 | 6.16 | 6.20 | 22.2M |
| 2025-04-16 | 6.33 | 6.35 | 6.08 | 6.20 | 30.9M |
| 2025-04-15 | 6.37 | 6.53 | 6.32 | 6.38 | 43.0M |
| 2025-04-14 | 6.27 | 6.37 | 6.11 | 6.29 | 53.7M |
| 2025-04-11 | 6.42 | 6.58 | 6.15 | 6.18 | 72.0M |
| 2025-04-10 | 6.44 | 6.78 | 6.17 | 6.43 | 143.2M |
| 2025-04-09 | 5.70 | 6.48 | 5.62 | 6.44 | 118.5M |
| 2025-04-08 | 5.54 | 5.84 | 5.43 | 5.80 | 80.2M |
| 2025-04-07 | 5.35 | 5.64 | 5.28 | 5.33 | 57.7M |
| 2025-04-03 | 5.69 | 5.84 | 5.65 | 5.80 | 25.4M |
| 2025-04-02 | 5.91 | 5.92 | 5.71 | 5.76 | 31.9M |
| 2025-04-01 | 5.90 | 6.03 | 5.79 | 5.90 | 39.2M |
| 2025-03-31 | 6.37 | 6.37 | 5.81 | 5.87 | 85.8M |
| 2025-03-28 | 6.64 | 6.64 | 6.43 | 6.59 | 26.5M |
| 2025-03-27 | 6.53 | 6.68 | 6.46 | 6.60 | 25.7M |
| 2025-03-26 | 6.46 | 6.69 | 6.37 | 6.50 | 47.0M |
| 2025-03-25 | 6.50 | 6.61 | 6.35 | 6.46 | 38.6M |
| 2025-03-24 | 6.44 | 6.53 | 6.35 | 6.50 | 35.1M |
| 2025-03-21 | 6.37 | 6.50 | 6.25 | 6.41 | 38.3M |
| 2025-03-20 | 6.61 | 6.61 | 6.34 | 6.40 | 42.8M |
| 2025-03-19 | 6.71 | 6.84 | 6.57 | 6.64 | 39.7M |
| 2025-03-18 | 7.06 | 7.10 | 6.60 | 6.71 | 104.0M |
| 2025-03-17 | 7.09 | 7.38 | 6.76 | 6.99 | 170.9M |
| 2025-03-14 | 6.20 | 6.99 | 6.15 | 6.86 | 257.5M |
| 2025-03-13 | 5.93 | 5.96 | 5.80 | 5.93 | 24.8M |
| 2025-03-12 | 6.00 | 6.04 | 5.79 | 5.85 | 36.8M |
| 2025-03-11 | 5.65 | 5.95 | 5.61 | 5.95 | 25.6M |
| 2025-03-10 | 5.85 | 5.91 | 5.60 | 5.74 | 21.2M |
| 2025-03-07 | 5.73 | 6.00 | 5.60 | 5.83 | 53.6M |
| 2025-03-06 | 5.75 | 5.75 | 5.64 | 5.73 | 21.0M |
| 2025-03-05 | 5.58 | 5.73 | 5.57 | 5.69 | 20.9M |
| 2025-03-04 | 5.51 | 5.62 | 5.42 | 5.58 | 15.1M |
| 2025-03-03 | 5.71 | 5.78 | 5.45 | 5.51 | 23.1M |
| 2025-02-28 | 5.85 | 6.00 | 5.55 | 5.62 | 40.1M |
| 2025-02-27 | 5.86 | 5.92 | 5.72 | 5.85 | 28.7M |
| 2025-02-26 | 5.50 | 5.86 | 5.48 | 5.83 | 45.6M |
| 2025-02-25 | 5.30 | 5.53 | 5.20 | 5.49 | 32.0M |
| 2025-02-24 | 5.51 | 5.51 | 5.26 | 5.38 | 38.0M |
| 2025-02-21 | 5.59 | 5.60 | 5.35 | 5.44 | 24.2M |
| 2025-02-20 | 5.68 | 5.70 | 5.44 | 5.51 | 23.1M |
| 2025-02-19 | 5.62 | 5.68 | 5.46 | 5.62 | 54.7M |
| 2025-02-18 | 5.33 | 5.55 | 5.30 | 5.49 | 54.5M |
| 2025-02-17 | 5.16 | 5.37 | 5.04 | 5.30 | 57.7M |
| 2025-02-14 | 5.04 | 5.16 | 5.03 | 5.13 | 21.0M |
| 2025-02-13 | 5.19 | 5.23 | 5.01 | 5.02 | 24.5M |
| 2025-02-12 | 5.18 | 5.27 | 5.10 | 5.18 | 19.1M |
| 2025-02-11 | 5.40 | 5.45 | 5.11 | 5.13 | 18.9M |
| 2025-02-10 | 5.40 | 5.48 | 5.28 | 5.40 | 27.1M |
| 2025-02-07 | 5.49 | 5.58 | 5.29 | 5.43 | 20.9M |
| 2025-02-06 | 5.46 | 5.50 | 5.40 | 5.50 | 12.7M |
| 2025-02-05 | 5.36 | 5.45 | 5.26 | 5.45 | 11.4M |
| 2025-02-04 | 5.35 | 5.40 | 5.20 | 5.35 | 3.3M |
| 2025-02-03 | 5.33 | 5.41 | 5.12 | 5.31 | 4.8M |
| 2025-01-28 | 5.41 | 5.41 | 5.18 | 5.33 | 2.6M |
| 2025-01-27 | 5.31 | 5.43 | 5.26 | 5.30 | 8.4M |
| 2025-01-24 | 5.25 | 5.37 | 5.20 | 5.31 | 10.9M |
| 2025-01-23 | 5.24 | 5.36 | 5.20 | 5.23 | 8.5M |
| 2025-01-22 | 5.34 | 5.34 | 5.23 | 5.26 | 10.3M |
| 2025-01-21 | 5.33 | 5.37 | 5.21 | 5.28 | 6.3M |
| 2025-01-20 | 5.25 | 5.33 | 5.20 | 5.29 | 11.2M |
| 2025-01-17 | 5.12 | 5.17 | 5.01 | 5.15 | 13.1M |
| 2025-01-16 | 5.30 | 5.34 | 5.10 | 5.11 | 10.2M |
| 2025-01-15 | 5.17 | 5.26 | 5.10 | 5.23 | 11.2M |
| 2025-01-14 | 5.07 | 5.20 | 5.03 | 5.17 | 9.2M |
| 2025-01-13 | 5.17 | 5.17 | 5.01 | 5.07 | 7.3M |
| 2025-01-10 | 5.12 | 5.22 | 5.09 | 5.14 | 9.9M |
| 2025-01-09 | 5.15 | 5.22 | 5.06 | 5.17 | 7.8M |
| 2025-01-08 | 5.12 | 5.13 | 5.02 | 5.08 | 10.7M |
| 2025-01-07 | 5.05 | 5.17 | 5.02 | 5.13 | 10.4M |
| 2025-01-06 | 5.05 | 5.14 | 5.02 | 5.05 | 13.0M |
| 2025-01-03 | 5.34 | 5.34 | 5.05 | 5.11 | 20.8M |
| 2025-01-02 | 5.39 | 5.44 | 5.20 | 5.22 | 12.6M |