3.98
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 4.05 | 4.06 | 4.04 | 4.06 | 21,857.1K |
| 09:35 | 4.06 | 4.06 | 4.02 | 4.03 | 26,297.3K |
| 09:40 | 4.03 | 4.04 | 4.02 | 4.03 | 15,536.1K |
| 09:45 | 4.02 | 4.04 | 4.02 | 4.04 | 5,331.0K |
| 09:50 | 4.04 | 4.04 | 4.03 | 4.04 | 2,600.1K |
| 09:55 | 4.03 | 4.04 | 4.02 | 4.03 | 5,482.1K |
| 10:00 | 4.03 | 4.04 | 4.02 | 4.04 | 3,568.7K |
| 10:05 | 4.03 | 4.04 | 4.03 | 4.03 | 3,651.7K |
| 10:10 | 4.03 | 4.04 | 4.03 | 4.04 | 2,051.5K |
| 10:15 | 4.04 | 4.04 | 4.03 | 4.03 | 2,619.2K |
| 10:20 | 4.04 | 4.04 | 4.03 | 4.04 | 997.2K |
| 10:25 | 4.03 | 4.04 | 4.03 | 4.03 | 2,558.2K |
| 10:30 | 4.04 | 4.05 | 4.03 | 4.05 | 16,149.1K |
| 10:35 | 4.04 | 4.05 | 4.03 | 4.04 | 6,037.8K |
| 10:40 | 4.03 | 4.05 | 4.03 | 4.03 | 4,268.2K |
| 10:45 | 4.04 | 4.04 | 4.03 | 4.04 | 6,177.5K |
| 10:50 | 4.03 | 4.05 | 4.03 | 4.03 | 4,605.5K |
| 10:55 | 4.04 | 4.05 | 4.03 | 4.04 | 3,166.5K |
| 11:00 | 4.04 | 4.05 | 4.03 | 4.03 | 5,185.1K |
| 11:05 | 4.04 | 4.05 | 4.03 | 4.04 | 1,895.2K |
| 11:10 | 4.05 | 4.05 | 4.04 | 4.04 | 1,034.3K |
| 11:15 | 4.05 | 4.05 | 4.04 | 4.05 | 885.5K |
| 11:20 | 4.04 | 4.05 | 4.04 | 4.05 | 1,006.5K |
| 11:25 | 4.05 | 4.06 | 4.04 | 4.05 | 10,852.0K |
| 13:00 | 4.06 | 4.06 | 4.05 | 4.05 | 2,522.2K |
| 13:05 | 4.06 | 4.06 | 4.05 | 4.06 | 1,574.1K |
| 13:10 | 4.05 | 4.06 | 4.05 | 4.06 | 1,627.0K |
| 13:15 | 4.05 | 4.06 | 4.04 | 4.05 | 6,953.1K |
| 13:20 | 4.04 | 4.05 | 4.04 | 4.05 | 3,659.6K |
| 13:25 | 4.05 | 4.05 | 4.04 | 4.05 | 3,490.9K |
| 13:30 | 4.04 | 4.05 | 4.03 | 4.04 | 7,875.9K |
| 13:35 | 4.04 | 4.04 | 4.03 | 4.03 | 1,149.0K |
| 13:40 | 4.04 | 4.04 | 4.03 | 4.03 | 1,379.5K |
| 13:45 | 4.04 | 4.04 | 4.03 | 4.03 | 1,059.6K |
| 13:50 | 4.04 | 4.04 | 4.03 | 4.03 | 4,273.4K |
| 13:55 | 4.03 | 4.04 | 4.03 | 4.04 | 1,839.0K |
| 14:00 | 4.03 | 4.04 | 4.03 | 4.03 | 1,768.4K |
| 14:05 | 4.04 | 4.04 | 4.03 | 4.04 | 2,284.9K |
| 14:10 | 4.03 | 4.04 | 4.03 | 4.03 | 3,558.3K |
| 14:15 | 4.04 | 4.04 | 4.03 | 4.04 | 2,030.0K |
| 14:20 | 4.04 | 4.04 | 4.03 | 4.04 | 2,103.3K |
| 14:25 | 4.04 | 4.04 | 4.03 | 4.03 | 2,958.8K |
| 14:30 | 4.03 | 4.04 | 4.03 | 4.03 | 3,285.3K |
| 14:35 | 4.04 | 4.04 | 4.03 | 4.03 | 2,508.5K |
| 14:40 | 4.03 | 4.04 | 4.03 | 4.04 | 2,130.5K |
| 14:45 | 4.03 | 4.04 | 4.03 | 4.04 | 4,820.9K |
| 14:50 | 4.04 | 4.04 | 4.03 | 4.04 | 7,839.1K |
| 14:55 | 4.05 | 4.05 | 4.03 | 4.03 | 2,237.1K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-30 | 4.01 | 4.02 | 3.96 | 3.98 | 484.7M |
| 2025-09-29 | 4.05 | 4.08 | 3.99 | 4.01 | 527.4M |
| 2025-09-26 | 4.05 | 4.07 | 4.01 | 4.05 | 199.5M |
| 2025-09-25 | 4.08 | 4.08 | 4.01 | 4.06 | 262.1M |
| 2025-09-24 | 4.08 | 4.13 | 4.06 | 4.08 | 323.7M |
| 2025-09-23 | 4.04 | 4.12 | 4.01 | 4.09 | 490.5M |
| 2025-09-22 | 4.05 | 4.06 | 4.02 | 4.04 | 234.1M |
| 2025-09-19 | 4.03 | 4.11 | 4.02 | 4.05 | 612.0M |
| 2025-09-18 | 4.11 | 4.11 | 4.01 | 4.03 | 505.8M |
| 2025-09-17 | 4.13 | 4.14 | 4.08 | 4.09 | 412.6M |
| 2025-09-16 | 4.22 | 4.28 | 4.10 | 4.13 | 987.8M |
| 2025-09-15 | 4.39 | 4.41 | 4.30 | 4.33 | 563.3M |
| 2025-09-12 | 4.46 | 4.49 | 4.37 | 4.38 | 458.0M |
| 2025-09-11 | 4.43 | 4.47 | 4.38 | 4.46 | 265.3M |
| 2025-09-10 | 4.44 | 4.46 | 4.41 | 4.43 | 292.8M |
| 2025-09-09 | 4.42 | 4.44 | 4.39 | 4.43 | 189.1M |
| 2025-09-08 | 4.46 | 4.51 | 4.39 | 4.41 | 353.7M |
| 2025-09-05 | 4.48 | 4.50 | 4.41 | 4.47 | 233.7M |
| 2025-09-04 | 4.51 | 4.51 | 4.43 | 4.48 | 266.6M |
| 2025-09-03 | 4.56 | 4.58 | 4.48 | 4.51 | 217.3M |
| 2025-09-02 | 4.52 | 4.57 | 4.50 | 4.56 | 326.0M |
| 2025-09-01 | 4.63 | 4.67 | 4.50 | 4.51 | 515.1M |
| 2025-08-29 | 4.68 | 4.75 | 4.59 | 4.60 | 477.7M |
| 2025-08-28 | 4.61 | 4.72 | 4.59 | 4.69 | 319.5M |
| 2025-08-27 | 4.72 | 4.72 | 4.61 | 4.61 | 379.1M |
| 2025-08-26 | 4.78 | 4.78 | 4.71 | 4.73 | 236.6M |
| 2025-08-25 | 4.72 | 4.81 | 4.70 | 4.78 | 278.1M |
| 2025-08-22 | 4.76 | 4.77 | 4.67 | 4.73 | 263.0M |
| 2025-08-21 | 4.71 | 4.78 | 4.69 | 4.76 | 228.1M |
| 2025-08-20 | 4.69 | 4.75 | 4.67 | 4.71 | 185.8M |
| 2025-08-19 | 4.71 | 4.74 | 4.68 | 4.69 | 184.9M |
| 2025-08-18 | 4.72 | 4.74 | 4.68 | 4.71 | 235.1M |
| 2025-08-15 | 4.83 | 4.84 | 4.68 | 4.70 | 440.3M |
| 2025-08-14 | 4.87 | 4.92 | 4.83 | 4.83 | 176.8M |
| 2025-08-13 | 4.96 | 4.97 | 4.85 | 4.86 | 243.7M |
| 2025-08-12 | 4.89 | 4.98 | 4.88 | 4.94 | 201.1M |
| 2025-08-11 | 4.96 | 4.98 | 4.89 | 4.89 | 224.4M |
| 2025-08-08 | 4.98 | 5.03 | 4.96 | 4.97 | 202.6M |
| 2025-08-07 | 4.97 | 4.99 | 4.93 | 4.97 | 155.1M |
| 2025-08-06 | 5.04 | 5.06 | 4.97 | 4.98 | 263.8M |
| 2025-08-05 | 4.94 | 5.06 | 4.92 | 5.05 | 387.2M |
| 2025-08-04 | 4.88 | 4.99 | 4.86 | 4.93 | 312.7M |
| 2025-08-01 | 4.89 | 4.91 | 4.82 | 4.90 | 247.5M |
| 2025-07-31 | 4.94 | 4.94 | 4.83 | 4.89 | 273.0M |
| 2025-07-30 | 4.96 | 5.00 | 4.91 | 4.93 | 310.2M |
| 2025-07-29 | 5.05 | 5.10 | 4.92 | 4.94 | 386.0M |
| 2025-07-28 | 5.05 | 5.09 | 5.02 | 5.04 | 275.5M |
| 2025-07-25 | 5.09 | 5.11 | 5.03 | 5.05 | 343.0M |
| 2025-07-24 | 5.25 | 5.25 | 5.07 | 5.10 | 388.5M |
| 2025-07-23 | 5.26 | 5.29 | 5.21 | 5.23 | 267.9M |
| 2025-07-22 | 5.40 | 5.41 | 5.22 | 5.26 | 346.5M |
| 2025-07-21 | 5.44 | 5.50 | 5.32 | 5.39 | 289.2M |
| 2025-07-18 | 5.40 | 5.52 | 5.40 | 5.44 | 295.4M |
| 2025-07-17 | 5.34 | 5.43 | 5.33 | 5.41 | 254.6M |
| 2025-07-16 | 5.33 | 5.36 | 5.25 | 5.34 | 226.8M |
| 2025-07-15 | 5.37 | 5.41 | 5.31 | 5.34 | 238.0M |
| 2025-07-14 | 5.37 | 5.53 | 5.36 | 5.37 | 457.9M |
| 2025-07-11 | 5.58 | 5.60 | 5.40 | 5.40 | 434.4M |
| 2025-07-10 | 5.27 | 5.68 | 5.27 | 5.55 | 600.5M |
| 2025-07-09 | 5.26 | 5.30 | 5.20 | 5.27 | 232.4M |
| 2025-07-08 | 5.27 | 5.33 | 5.21 | 5.27 | 229.9M |
| 2025-07-07 | 5.10 | 5.29 | 5.09 | 5.26 | 320.5M |
| 2025-07-04 | 4.96 | 5.10 | 4.95 | 5.09 | 285.5M |
| 2025-07-03 | 4.96 | 5.00 | 4.91 | 4.95 | 147.2M |
| 2025-07-02 | 4.84 | 4.98 | 4.83 | 4.95 | 241.2M |
| 2025-07-01 | 4.75 | 4.86 | 4.75 | 4.85 | 180.9M |
| 2025-06-30 | 4.75 | 4.78 | 4.72 | 4.75 | 162.4M |
| 2025-06-27 | 4.88 | 4.98 | 4.75 | 4.78 | 326.5M |
| 2025-06-26 | 4.81 | 4.93 | 4.76 | 4.89 | 236.8M |
| 2025-06-25 | 4.78 | 4.83 | 4.72 | 4.83 | 201.9M |
| 2025-06-24 | 4.80 | 4.81 | 4.70 | 4.79 | 250.4M |
| 2025-06-23 | 4.78 | 4.82 | 4.72 | 4.80 | 199.5M |
| 2025-06-20 | 4.70 | 4.82 | 4.68 | 4.79 | 240.6M |
| 2025-06-19 | 4.74 | 4.75 | 4.65 | 4.68 | 181.8M |
| 2025-06-18 | 4.72 | 4.76 | 4.67 | 4.74 | 182.5M |
| 2025-06-17 | 4.79 | 4.81 | 4.71 | 4.72 | 196.8M |
| 2025-06-16 | 4.75 | 4.81 | 4.72 | 4.80 | 202.6M |
| 2025-06-13 | 4.80 | 4.82 | 4.72 | 4.77 | 232.4M |
| 2025-06-12 | 4.73 | 4.81 | 4.67 | 4.80 | 237.0M |
| 2025-06-11 | 4.73 | 4.74 | 4.64 | 4.73 | 230.9M |
| 2025-06-10 | 4.60 | 4.77 | 4.59 | 4.72 | 364.4M |
| 2025-06-09 | 4.49 | 4.61 | 4.48 | 4.59 | 294.2M |
| 2025-06-06 | 4.45 | 4.53 | 4.44 | 4.48 | 159.1M |
| 2025-06-05 | 4.51 | 4.52 | 4.42 | 4.45 | 157.6M |
| 2025-06-04 | 4.48 | 4.54 | 4.47 | 4.50 | 188.2M |
| 2025-06-03 | 4.34 | 4.52 | 4.33 | 4.48 | 354.1M |
| 2025-05-30 | 4.31 | 4.37 | 4.30 | 4.35 | 234.2M |
| 2025-05-29 | 4.28 | 4.31 | 4.26 | 4.30 | 207.9M |
| 2025-05-28 | 4.28 | 4.32 | 4.25 | 4.28 | 152.9M |
| 2025-05-27 | 4.20 | 4.30 | 4.19 | 4.27 | 294.3M |
| 2025-05-26 | 4.16 | 4.21 | 4.15 | 4.20 | 205.3M |
| 2025-05-23 | 4.19 | 4.22 | 4.16 | 4.16 | 182.7M |
| 2025-05-22 | 4.16 | 4.20 | 4.14 | 4.20 | 131.4M |
| 2025-05-21 | 4.14 | 4.18 | 4.13 | 4.16 | 116.9M |
| 2025-05-20 | 4.13 | 4.16 | 4.11 | 4.14 | 110.3M |
| 2025-05-19 | 4.13 | 4.17 | 4.11 | 4.12 | 125.7M |
| 2025-05-16 | 4.16 | 4.18 | 4.10 | 4.13 | 135.5M |
| 2025-05-15 | 4.19 | 4.22 | 4.15 | 4.15 | 154.8M |
| 2025-05-14 | 4.13 | 4.20 | 4.11 | 4.20 | 267.9M |
| 2025-05-13 | 4.10 | 4.14 | 4.07 | 4.13 | 229.3M |
| 2025-05-12 | 4.09 | 4.12 | 4.07 | 4.08 | 155.7M |
| 2025-05-09 | 4.07 | 4.10 | 4.06 | 4.09 | 161.8M |
| 2025-05-08 | 4.04 | 4.08 | 4.02 | 4.06 | 182.9M |
| 2025-05-07 | 3.99 | 4.04 | 3.97 | 4.04 | 222.7M |
| 2025-05-06 | 3.98 | 3.99 | 3.96 | 3.97 | 149.7M |
| 2025-04-30 | 3.96 | 3.98 | 3.92 | 3.98 | 169.0M |
| 2025-04-29 | 3.98 | 4.03 | 3.96 | 3.97 | 146.5M |
| 2025-04-28 | 3.96 | 4.00 | 3.95 | 3.98 | 156.5M |
| 2025-04-25 | 3.97 | 3.99 | 3.94 | 3.95 | 125.8M |
| 2025-04-24 | 3.97 | 3.99 | 3.96 | 3.97 | 121.6M |
| 2025-04-23 | 4.01 | 4.02 | 3.96 | 3.97 | 146.0M |
| 2025-04-22 | 3.99 | 4.03 | 3.97 | 4.01 | 133.5M |
| 2025-04-21 | 4.01 | 4.05 | 3.97 | 3.98 | 169.1M |
| 2025-04-18 | 4.02 | 4.04 | 4.01 | 4.02 | 142.9M |
| 2025-04-17 | 4.01 | 4.03 | 3.98 | 4.02 | 148.8M |
| 2025-04-16 | 4.00 | 4.03 | 3.98 | 4.02 | 180.6M |
| 2025-04-15 | 3.95 | 4.02 | 3.94 | 4.01 | 219.5M |
| 2025-04-14 | 3.99 | 4.00 | 3.93 | 3.95 | 163.9M |
| 2025-04-11 | 3.89 | 3.99 | 3.87 | 3.98 | 222.4M |
| 2025-04-10 | 3.91 | 3.92 | 3.88 | 3.89 | 132.7M |
| 2025-04-09 | 3.89 | 3.92 | 3.82 | 3.91 | 237.6M |
| 2025-04-08 | 3.80 | 3.89 | 3.80 | 3.89 | 289.1M |
| 2025-04-07 | 3.88 | 3.90 | 3.71 | 3.80 | 414.5M |
| 2025-04-03 | 4.00 | 4.02 | 3.97 | 3.99 | 130.7M |
| 2025-04-02 | 3.94 | 4.02 | 3.94 | 4.01 | 172.9M |
| 2025-04-01 | 3.90 | 3.98 | 3.90 | 3.95 | 229.7M |
| 2025-03-31 | 3.95 | 3.96 | 3.87 | 3.90 | 374.1M |
| 2025-03-28 | 4.04 | 4.05 | 4.02 | 4.02 | 116.4M |
| 2025-03-27 | 4.04 | 4.05 | 4.03 | 4.04 | 129.2M |
| 2025-03-26 | 4.08 | 4.09 | 4.04 | 4.04 | 228.8M |
| 2025-03-25 | 4.09 | 4.10 | 4.07 | 4.08 | 115.7M |
| 2025-03-24 | 4.09 | 4.12 | 4.07 | 4.08 | 165.0M |
| 2025-03-21 | 4.14 | 4.16 | 4.08 | 4.09 | 200.6M |
| 2025-03-20 | 4.16 | 4.19 | 4.13 | 4.14 | 173.1M |
| 2025-03-19 | 4.15 | 4.17 | 4.14 | 4.16 | 127.4M |
| 2025-03-18 | 4.17 | 4.17 | 4.14 | 4.15 | 92.0M |
| 2025-03-17 | 4.16 | 4.18 | 4.15 | 4.16 | 116.4M |
| 2025-03-14 | 4.12 | 4.17 | 4.11 | 4.16 | 185.9M |
| 2025-03-13 | 4.10 | 4.13 | 4.09 | 4.12 | 117.9M |
| 2025-03-12 | 4.11 | 4.12 | 4.09 | 4.10 | 80.8M |
| 2025-03-11 | 4.09 | 4.11 | 4.08 | 4.11 | 103.2M |
| 2025-03-10 | 4.13 | 4.13 | 4.08 | 4.10 | 155.3M |
| 2025-03-07 | 4.14 | 4.16 | 4.13 | 4.13 | 116.8M |
| 2025-03-06 | 4.21 | 4.22 | 4.13 | 4.14 | 252.1M |
| 2025-03-05 | 4.16 | 4.22 | 4.15 | 4.20 | 199.3M |
| 2025-03-04 | 4.14 | 4.16 | 4.12 | 4.15 | 110.1M |
| 2025-03-03 | 4.11 | 4.15 | 4.10 | 4.15 | 167.6M |
| 2025-02-28 | 4.12 | 4.15 | 4.12 | 4.12 | 191.5M |
| 2025-02-27 | 4.13 | 4.14 | 4.10 | 4.13 | 126.8M |
| 2025-02-26 | 4.10 | 4.16 | 4.10 | 4.12 | 158.7M |
| 2025-02-25 | 4.12 | 4.14 | 4.10 | 4.10 | 118.5M |
| 2025-02-24 | 4.13 | 4.15 | 4.11 | 4.12 | 146.5M |
| 2025-02-21 | 4.17 | 4.18 | 4.12 | 4.13 | 174.6M |
| 2025-02-20 | 4.17 | 4.19 | 4.15 | 4.16 | 116.1M |
| 2025-02-19 | 4.22 | 4.22 | 4.17 | 4.17 | 171.9M |
| 2025-02-18 | 4.19 | 4.27 | 4.18 | 4.22 | 269.3M |
| 2025-02-17 | 4.19 | 4.20 | 4.15 | 4.19 | 143.3M |
| 2025-02-14 | 4.16 | 4.19 | 4.14 | 4.18 | 152.7M |
| 2025-02-13 | 4.16 | 4.19 | 4.15 | 4.17 | 130.8M |
| 2025-02-12 | 4.16 | 4.17 | 4.13 | 4.16 | 112.6M |
| 2025-02-11 | 4.16 | 4.18 | 4.14 | 4.15 | 143.3M |
| 2025-02-10 | 4.11 | 4.16 | 4.10 | 4.15 | 165.3M |
| 2025-02-07 | 4.10 | 4.12 | 4.08 | 4.11 | 168.8M |
| 2025-02-06 | 4.09 | 4.12 | 4.07 | 4.09 | 156.7M |
| 2025-02-05 | 4.15 | 4.17 | 4.08 | 4.09 | 168.3M |
| 2025-01-27 | 4.12 | 4.20 | 4.11 | 4.15 | 209.9M |
| 2025-01-24 | 4.14 | 4.15 | 4.06 | 4.10 | 193.8M |
| 2025-01-23 | 4.06 | 4.17 | 4.05 | 4.15 | 310.0M |
| 2025-01-22 | 4.08 | 4.09 | 4.02 | 4.03 | 157.3M |
| 2025-01-21 | 4.08 | 4.11 | 4.05 | 4.08 | 206.6M |
| 2025-01-20 | 4.03 | 4.09 | 4.02 | 4.06 | 198.0M |
| 2025-01-17 | 4.03 | 4.04 | 3.99 | 4.01 | 144.9M |
| 2025-01-16 | 4.05 | 4.05 | 4.01 | 4.04 | 123.3M |
| 2025-01-15 | 4.02 | 4.08 | 4.01 | 4.03 | 158.3M |
| 2025-01-14 | 3.94 | 4.02 | 3.93 | 4.02 | 196.0M |
| 2025-01-13 | 3.96 | 3.97 | 3.89 | 3.93 | 181.0M |
| 2025-01-10 | 4.00 | 4.02 | 3.96 | 3.97 | 162.7M |
| 2025-01-09 | 4.05 | 4.05 | 3.99 | 4.00 | 176.3M |
| 2025-01-08 | 4.06 | 4.10 | 4.01 | 4.04 | 240.8M |
| 2025-01-07 | 4.01 | 4.06 | 3.99 | 4.06 | 165.2M |
| 2025-01-06 | 4.01 | 4.03 | 3.93 | 4.02 | 230.0M |
| 2025-01-03 | 4.02 | 4.05 | 3.97 | 4.00 | 260.2M |
| 2025-01-02 | 4.14 | 4.18 | 3.99 | 4.01 | 368.4M |