4.68
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 4.68 | 4.69 | 4.68 | 4.69 | 293.4K |
| 09:35 | 4.69 | 4.69 | 4.68 | 4.69 | 715.6K |
| 09:40 | 4.69 | 4.69 | 4.68 | 4.69 | 1,372.4K |
| 09:45 | 4.69 | 4.69 | 4.68 | 4.68 | 629.5K |
| 09:50 | 4.68 | 4.68 | 4.68 | 4.68 | 178.9K |
| 09:55 | 4.68 | 4.69 | 4.68 | 4.69 | 590.0K |
| 10:00 | 4.69 | 4.69 | 4.68 | 4.69 | 340.9K |
| 10:05 | 4.69 | 4.69 | 4.68 | 4.68 | 2,766.5K |
| 10:10 | 4.69 | 4.70 | 4.69 | 4.70 | 1,981.7K |
| 10:15 | 4.70 | 4.70 | 4.69 | 4.69 | 171.1K |
| 10:20 | 4.69 | 4.70 | 4.69 | 4.70 | 8.6K |
| 10:25 | 4.70 | 4.71 | 4.70 | 4.71 | 752.6K |
| 10:30 | 4.71 | 4.72 | 4.71 | 4.72 | 60.0K |
| 10:35 | 4.72 | 4.72 | 4.72 | 4.72 | 1,825.1K |
| 10:40 | 4.71 | 4.72 | 4.71 | 4.72 | 2.4K |
| 10:45 | 4.72 | 4.72 | 4.72 | 4.72 | 206.4K |
| 10:50 | 4.72 | 4.73 | 4.72 | 4.72 | 82.5K |
| 10:55 | 4.72 | 4.73 | 4.72 | 4.72 | 485.3K |
| 11:00 | 4.72 | 4.73 | 4.72 | 4.73 | 65.5K |
| 11:05 | 4.73 | 4.73 | 4.73 | 4.73 | 1,052.0K |
| 11:10 | 4.73 | 4.73 | 4.72 | 4.72 | 498.0K |
| 11:15 | 4.72 | 4.73 | 4.72 | 4.73 | 637.8K |
| 11:20 | 4.73 | 4.73 | 4.72 | 4.73 | 746.8K |
| 11:25 | 4.73 | 4.73 | 4.73 | 4.73 | 14.9K |
| 13:00 | 4.73 | 4.73 | 4.72 | 4.72 | 165.7K |
| 13:05 | 4.72 | 4.73 | 4.72 | 4.73 | 18.0K |
| 13:10 | 4.73 | 4.73 | 4.71 | 4.71 | 71.4K |
| 13:15 | 4.71 | 4.72 | 4.71 | 4.71 | 97.1K |
| 13:20 | 4.71 | 4.72 | 4.71 | 4.72 | 56.8K |
| 13:25 | 4.72 | 4.72 | 4.71 | 4.71 | 410.8K |
| 13:30 | 4.71 | 4.71 | 4.70 | 4.71 | 562.0K |
| 13:35 | 4.71 | 4.72 | 4.71 | 4.72 | 234.6K |
| 13:40 | 4.72 | 4.72 | 4.72 | 4.72 | 398.8K |
| 13:45 | 4.72 | 4.72 | 4.72 | 4.72 | 251.2K |
| 13:50 | 4.72 | 4.72 | 4.72 | 4.72 | 943.3K |
| 13:55 | 4.72 | 4.72 | 4.72 | 4.72 | 9.0K |
| 14:00 | 4.73 | 4.73 | 4.72 | 4.73 | 47.4K |
| 14:05 | 4.73 | 4.73 | 4.73 | 4.73 | 209.3K |
| 14:10 | 4.73 | 4.73 | 4.73 | 4.73 | 29.5K |
| 14:15 | 4.73 | 4.73 | 4.72 | 4.72 | 5.1K |
| 14:20 | 4.73 | 4.73 | 4.73 | 4.73 | 320.6K |
| 14:25 | 4.73 | 4.74 | 4.73 | 4.73 | 332.6K |
| 14:30 | 4.74 | 4.74 | 4.73 | 4.73 | 176.5K |
| 14:35 | 4.73 | 4.73 | 4.73 | 4.73 | 794.7K |
| 14:40 | 4.73 | 4.73 | 4.72 | 4.73 | 249.5K |
| 14:45 | 4.73 | 4.73 | 4.72 | 4.72 | 171.9K |
| 14:50 | 4.73 | 4.73 | 4.72 | 4.72 | 304.3K |
| 14:55 | 4.72 | 4.72 | 4.72 | 4.72 | 14.4K |
| 15:00 | 4.72 | 4.72 | 4.72 | 4.72 | 29.3K |
| 15:40 | 4.72 | 4.72 | 4.72 | 4.72 | 0.0K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 4.72 | 4.72 | 4.67 | 4.68 | 25.5M |
| 2025-09-25 | 4.68 | 4.74 | 4.68 | 4.72 | 21.4M |
| 2025-09-24 | 4.63 | 4.68 | 4.61 | 4.68 | 18.0M |
| 2025-09-23 | 4.64 | 4.68 | 4.58 | 4.64 | 20.1M |
| 2025-09-22 | 4.62 | 4.65 | 4.61 | 4.64 | 12.4M |
| 2025-09-19 | 4.62 | 4.65 | 4.61 | 4.62 | 24.2M |
| 2025-09-18 | 4.89 | 4.89 | 4.58 | 4.62 | 30.2M |
| 2025-09-17 | 4.64 | 4.68 | 4.62 | 4.67 | 9.1M |
| 2025-09-16 | 4.65 | 4.67 | 4.61 | 4.64 | 16.0M |
| 2025-09-15 | 4.64 | 4.68 | 4.64 | 4.65 | 13.1M |
| 2025-09-12 | 4.68 | 4.68 | 4.64 | 4.64 | 12.9M |
| 2025-09-11 | 4.54 | 4.68 | 4.54 | 4.68 | 21.5M |
| 2025-09-10 | 4.56 | 4.58 | 4.53 | 4.56 | 50.9M |
| 2025-09-09 | 4.57 | 4.58 | 4.52 | 4.55 | 17.5M |
| 2025-09-08 | 4.58 | 4.60 | 4.55 | 4.58 | 26.8M |
| 2025-09-05 | 4.48 | 4.59 | 4.46 | 4.58 | 24.6M |
| 2025-09-04 | 4.56 | 4.58 | 4.44 | 4.48 | 30.1M |
| 2025-09-03 | 4.61 | 4.63 | 4.54 | 4.56 | 32.5M |
| 2025-09-02 | 4.64 | 4.66 | 4.57 | 4.61 | 51.0M |
| 2025-09-01 | 4.62 | 4.65 | 4.60 | 4.64 | 26.9M |
| 2025-08-29 | 4.57 | 4.64 | 4.57 | 4.62 | 32.5M |
| 2025-08-28 | 4.50 | 4.58 | 4.47 | 4.58 | 47.4M |
| 2025-08-27 | 4.57 | 4.61 | 4.50 | 4.50 | 48.9M |
| 2025-08-26 | 4.58 | 4.59 | 4.55 | 4.57 | 22.7M |
| 2025-08-25 | 4.55 | 4.60 | 4.52 | 4.58 | 35.6M |
| 2025-08-22 | 4.40 | 4.50 | 4.40 | 4.50 | 44.6M |
| 2025-08-21 | 4.39 | 4.42 | 4.38 | 4.40 | 45.2M |
| 2025-08-20 | 4.31 | 4.39 | 4.29 | 4.39 | 37.1M |
| 2025-08-19 | 4.35 | 4.37 | 4.32 | 4.33 | 20.6M |
| 2025-08-18 | 4.32 | 4.38 | 4.31 | 4.35 | 18.4M |
| 2025-08-15 | 4.25 | 4.32 | 4.25 | 4.32 | 24.2M |
| 2025-08-14 | 4.28 | 4.33 | 4.27 | 4.28 | 22.1M |
| 2025-08-13 | 4.25 | 4.29 | 4.25 | 4.28 | 28.1M |
| 2025-08-12 | 4.22 | 4.26 | 4.22 | 4.24 | 22.2M |
| 2025-08-11 | 4.20 | 4.24 | 4.20 | 4.22 | 40.9M |
| 2025-08-08 | 4.21 | 4.22 | 4.20 | 4.21 | 10.0M |
| 2025-08-07 | 4.21 | 4.23 | 4.19 | 4.21 | 10.7M |
| 2025-08-06 | 4.21 | 4.22 | 4.20 | 4.21 | 9.7M |
| 2025-08-05 | 4.17 | 4.21 | 4.17 | 4.21 | 10.8M |
| 2025-08-04 | 4.13 | 4.17 | 4.13 | 4.16 | 21.9M |
| 2025-08-01 | 4.17 | 4.18 | 4.14 | 4.16 | 38.1M |
| 2025-07-31 | 4.25 | 4.25 | 4.16 | 4.17 | 31.2M |
| 2025-07-30 | 4.25 | 4.29 | 4.23 | 4.25 | 34.9M |
| 2025-07-29 | 4.24 | 4.26 | 4.21 | 4.25 | 41.2M |
| 2025-07-28 | 4.23 | 4.24 | 4.21 | 4.24 | 48.8M |
| 2025-07-25 | 4.25 | 4.25 | 4.21 | 4.23 | 26.4M |
| 2025-07-24 | 4.22 | 4.25 | 4.21 | 4.25 | 29.8M |
| 2025-07-23 | 4.22 | 4.26 | 4.21 | 4.22 | 36.1M |
| 2025-07-22 | 4.17 | 4.22 | 4.16 | 4.22 | 22.8M |
| 2025-07-21 | 4.16 | 4.18 | 4.16 | 4.18 | 32.2M |
| 2025-07-18 | 4.12 | 4.16 | 4.12 | 4.16 | 36.3M |
| 2025-07-17 | 4.09 | 4.12 | 4.09 | 4.12 | 32.9M |
| 2025-07-16 | 4.10 | 4.11 | 4.08 | 4.09 | 19.9M |
| 2025-07-15 | 4.10 | 4.13 | 4.08 | 4.10 | 60.9M |
| 2025-07-14 | 4.10 | 4.11 | 4.10 | 4.11 | 24.6M |
| 2025-07-11 | 4.10 | 4.15 | 4.09 | 4.10 | 47.0M |
| 2025-07-10 | 4.06 | 4.11 | 4.06 | 4.09 | 34.0M |
| 2025-07-09 | 4.07 | 4.09 | 4.06 | 4.07 | 42.7M |
| 2025-07-08 | 4.04 | 4.08 | 4.03 | 4.07 | 28.8M |
| 2025-07-07 | 4.05 | 4.05 | 4.03 | 4.04 | 18.4M |
| 2025-07-04 | 4.04 | 4.09 | 4.03 | 4.06 | 35.4M |
| 2025-07-03 | 4.01 | 4.04 | 4.01 | 4.04 | 17.9M |
| 2025-07-02 | 4.01 | 4.02 | 4.00 | 4.01 | 17.1M |
| 2025-07-01 | 4.00 | 4.01 | 3.99 | 4.01 | 18.2M |
| 2025-06-30 | 3.99 | 4.01 | 3.98 | 4.00 | 38.6M |
| 2025-06-27 | 4.01 | 4.04 | 3.98 | 3.98 | 28.8M |
| 2025-06-26 | 4.02 | 4.03 | 4.01 | 4.01 | 30.7M |
| 2025-06-25 | 3.96 | 4.03 | 3.96 | 4.02 | 44.6M |
| 2025-06-24 | 3.91 | 3.97 | 3.91 | 3.96 | 27.6M |
| 2025-06-23 | 3.89 | 3.92 | 3.88 | 3.91 | 15.7M |
| 2025-06-20 | 3.89 | 3.91 | 3.89 | 3.90 | 25.2M |
| 2025-06-19 | 3.92 | 3.92 | 3.88 | 3.89 | 41.6M |
| 2025-06-18 | 3.92 | 3.93 | 3.90 | 3.92 | 33.3M |
| 2025-06-17 | 3.92 | 3.93 | 3.91 | 3.92 | 11.4M |
| 2025-06-16 | 3.91 | 3.93 | 3.91 | 3.92 | 19.8M |
| 2025-06-13 | 3.93 | 3.94 | 3.90 | 3.91 | 19.9M |
| 2025-06-12 | 3.94 | 3.95 | 3.92 | 3.94 | 16.4M |
| 2025-06-11 | 3.90 | 3.96 | 3.90 | 3.94 | 19.8M |
| 2025-06-10 | 3.93 | 3.94 | 3.89 | 3.91 | 16.3M |
| 2025-06-09 | 3.92 | 3.94 | 3.92 | 3.93 | 13.1M |
| 2025-06-06 | 3.92 | 3.93 | 3.91 | 3.92 | 18.6M |
| 2025-06-05 | 3.91 | 3.92 | 3.90 | 3.92 | 27.7M |
| 2025-06-04 | 3.89 | 3.92 | 3.89 | 3.91 | 12.2M |
| 2025-06-03 | 3.89 | 3.91 | 3.87 | 3.89 | 14.7M |
| 2025-05-30 | 3.90 | 3.90 | 3.86 | 3.89 | 27.7M |
| 2025-05-29 | 3.89 | 3.91 | 3.87 | 3.90 | 26.8M |
| 2025-05-28 | 3.88 | 3.89 | 3.87 | 3.88 | 10.7M |
| 2025-05-27 | 3.90 | 3.90 | 3.87 | 3.88 | 11.3M |
| 2025-05-26 | 3.92 | 3.92 | 3.89 | 3.90 | 14.4M |
| 2025-05-23 | 3.94 | 3.97 | 3.92 | 3.92 | 27.5M |
| 2025-05-22 | 3.95 | 3.96 | 3.93 | 3.95 | 17.3M |
| 2025-05-21 | 3.94 | 3.96 | 3.94 | 3.95 | 13.3M |
| 2025-05-20 | 3.91 | 3.95 | 3.91 | 3.94 | 16.3M |
| 2025-05-19 | 3.91 | 3.92 | 3.90 | 3.91 | 17.0M |
| 2025-05-16 | 3.93 | 3.94 | 3.91 | 3.92 | 16.8M |
| 2025-05-15 | 3.97 | 3.97 | 3.94 | 3.94 | 19.7M |
| 2025-05-14 | 3.93 | 4.00 | 3.92 | 3.98 | 27.1M |
| 2025-05-13 | 3.96 | 3.96 | 3.92 | 3.93 | 29.9M |
| 2025-05-12 | 3.89 | 3.93 | 3.89 | 3.92 | 18.9M |
| 2025-05-09 | 3.88 | 3.88 | 3.87 | 3.88 | 11.9M |
| 2025-05-08 | 3.85 | 3.90 | 3.85 | 3.88 | 21.4M |
| 2025-05-07 | 3.92 | 3.92 | 3.84 | 3.86 | 25.4M |
| 2025-05-06 | 3.81 | 3.84 | 3.81 | 3.84 | 18.2M |
| 2025-04-30 | 3.80 | 3.82 | 3.80 | 3.80 | 15.3M |
| 2025-04-29 | 3.80 | 3.81 | 3.80 | 3.80 | 13.3M |
| 2025-04-28 | 3.82 | 3.82 | 3.80 | 3.81 | 13.9M |
| 2025-04-25 | 3.82 | 3.83 | 3.81 | 3.82 | 15.9M |
| 2025-04-24 | 3.82 | 3.84 | 3.80 | 3.81 | 12.1M |
| 2025-04-23 | 3.82 | 3.84 | 3.81 | 3.82 | 15.1M |
| 2025-04-22 | 3.81 | 3.83 | 3.80 | 3.82 | 10.9M |
| 2025-04-21 | 3.80 | 3.82 | 3.79 | 3.81 | 16.6M |
| 2025-04-18 | 3.79 | 3.80 | 3.78 | 3.80 | 17.3M |
| 2025-04-17 | 3.78 | 3.80 | 3.77 | 3.79 | 16.6M |
| 2025-04-16 | 3.78 | 3.80 | 3.75 | 3.79 | 31.1M |
| 2025-04-15 | 3.79 | 3.79 | 3.76 | 3.78 | 19.9M |
| 2025-04-14 | 3.78 | 3.80 | 3.78 | 3.78 | 13.6M |
| 2025-04-11 | 3.75 | 3.79 | 3.73 | 3.77 | 22.9M |
| 2025-04-10 | 3.75 | 3.78 | 3.73 | 3.75 | 36.2M |
| 2025-04-09 | 3.61 | 3.71 | 3.61 | 3.69 | 24.3M |
| 2025-04-08 | 3.62 | 3.66 | 3.58 | 3.66 | 37.6M |
| 2025-04-07 | 3.76 | 3.78 | 3.53 | 3.65 | 57.5M |
| 2025-04-03 | 3.90 | 3.91 | 3.87 | 3.89 | 39.3M |
| 2025-04-02 | 3.92 | 3.93 | 3.91 | 3.91 | 15.1M |
| 2025-04-01 | 3.92 | 3.93 | 3.91 | 3.92 | 11.1M |
| 2025-03-31 | 3.94 | 3.96 | 3.90 | 3.91 | 24.6M |
| 2025-03-28 | 3.96 | 3.96 | 3.93 | 3.94 | 27.0M |
| 2025-03-27 | 3.94 | 3.98 | 3.93 | 3.96 | 19.9M |
| 2025-03-26 | 3.96 | 3.97 | 3.95 | 3.95 | 20.5M |
| 2025-03-25 | 3.96 | 3.97 | 3.95 | 3.96 | 37.6M |
| 2025-03-24 | 3.95 | 3.96 | 3.93 | 3.96 | 22.7M |
| 2025-03-21 | 3.99 | 4.01 | 3.93 | 3.94 | 33.8M |
| 2025-03-20 | 4.03 | 4.04 | 4.00 | 4.00 | 25.1M |
| 2025-03-19 | 4.03 | 4.05 | 4.01 | 4.04 | 23.7M |
| 2025-03-18 | 4.03 | 4.04 | 4.02 | 4.03 | 67.2M |
| 2025-03-17 | 4.03 | 4.05 | 4.02 | 4.02 | 8.3M |
| 2025-03-14 | 3.93 | 4.04 | 3.93 | 4.03 | 21.4M |
| 2025-03-13 | 3.94 | 3.96 | 3.92 | 3.93 | 11.3M |
| 2025-03-12 | 3.96 | 3.98 | 3.94 | 3.95 | 13.4M |
| 2025-03-11 | 3.94 | 3.97 | 3.92 | 3.96 | 17.0M |
| 2025-03-10 | 3.97 | 3.97 | 3.93 | 3.95 | 25.8M |
| 2025-03-07 | 3.98 | 3.99 | 3.96 | 3.97 | 32.3M |
| 2025-03-06 | 3.92 | 3.99 | 3.92 | 3.98 | 16.0M |
| 2025-03-05 | 3.91 | 3.93 | 3.90 | 3.92 | 40.9M |
| 2025-03-04 | 3.91 | 3.92 | 3.88 | 3.91 | 11.6M |
| 2025-03-03 | 3.92 | 3.96 | 3.90 | 3.91 | 20.4M |
| 2025-02-28 | 3.99 | 4.00 | 3.91 | 3.92 | 19.7M |
| 2025-02-27 | 3.98 | 4.00 | 3.96 | 3.99 | 27.5M |
| 2025-02-26 | 3.95 | 3.99 | 3.95 | 3.98 | 32.9M |
| 2025-02-25 | 3.96 | 3.98 | 3.94 | 3.95 | 33.0M |
| 2025-02-24 | 4.01 | 4.02 | 3.97 | 3.99 | 63.8M |
| 2025-02-21 | 3.96 | 4.01 | 3.95 | 4.01 | 28.3M |
| 2025-02-20 | 3.95 | 3.96 | 3.94 | 3.95 | 21.4M |
| 2025-02-19 | 3.94 | 3.97 | 3.93 | 3.96 | 22.2M |
| 2025-02-18 | 3.96 | 3.99 | 3.93 | 3.94 | 63.3M |
| 2025-02-17 | 3.97 | 3.98 | 3.94 | 3.97 | 28.8M |
| 2025-02-14 | 3.93 | 3.97 | 3.93 | 3.96 | 25.4M |
| 2025-02-13 | 3.94 | 3.96 | 3.93 | 3.93 | 24.5M |
| 2025-02-12 | 3.91 | 3.95 | 3.89 | 3.94 | 30.5M |
| 2025-02-11 | 3.92 | 3.93 | 3.90 | 3.91 | 21.4M |
| 2025-02-10 | 3.92 | 3.93 | 3.90 | 3.92 | 32.3M |
| 2025-02-07 | 3.87 | 3.94 | 3.86 | 3.92 | 108.2M |
| 2025-02-06 | 3.81 | 3.87 | 3.81 | 3.87 | 23.6M |
| 2025-02-05 | 3.85 | 3.86 | 3.81 | 3.82 | 9.2M |
| 2025-01-27 | 3.87 | 3.88 | 3.84 | 3.85 | 27.1M |
| 2025-01-24 | 3.83 | 3.88 | 3.83 | 3.86 | 28.5M |
| 2025-01-23 | 3.84 | 3.89 | 3.82 | 3.83 | 30.8M |
| 2025-01-22 | 3.85 | 3.85 | 3.80 | 3.82 | 28.9M |
| 2025-01-21 | 3.86 | 3.87 | 3.84 | 3.85 | 15.0M |
| 2025-01-20 | 3.86 | 3.88 | 3.84 | 3.85 | 17.5M |
| 2025-01-17 | 3.81 | 3.85 | 3.80 | 3.83 | 22.2M |
| 2025-01-16 | 3.82 | 3.87 | 3.80 | 3.82 | 23.7M |
| 2025-01-15 | 3.84 | 3.84 | 3.81 | 3.82 | 9.5M |
| 2025-01-14 | 3.74 | 3.85 | 3.74 | 3.84 | 22.9M |
| 2025-01-13 | 3.75 | 3.76 | 3.73 | 3.74 | 13.3M |
| 2025-01-10 | 3.80 | 3.81 | 3.76 | 3.76 | 20.3M |
| 2025-01-09 | 3.80 | 3.82 | 3.79 | 3.80 | 14.9M |
| 2025-01-08 | 3.81 | 3.83 | 3.75 | 3.81 | 42.9M |
| 2025-01-07 | 3.79 | 3.81 | 3.78 | 3.81 | 17.2M |
| 2025-01-06 | 3.79 | 3.81 | 3.76 | 3.79 | 61.3M |
| 2025-01-03 | 3.84 | 3.87 | 3.79 | 3.80 | 30.3M |
| 2025-01-02 | 3.95 | 3.96 | 3.82 | 3.84 | 23.7M |