4.31
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 4.51 | 4.51 | 4.29 | 4.36 | 6,409.9K |
| 09:35 | 4.37 | 4.40 | 4.35 | 4.37 | 2,228.2K |
| 09:40 | 4.36 | 4.39 | 4.35 | 4.36 | 1,723.1K |
| 09:45 | 4.36 | 4.37 | 4.33 | 4.34 | 1,794.3K |
| 09:50 | 4.34 | 4.34 | 4.32 | 4.33 | 1,642.9K |
| 09:55 | 4.33 | 4.33 | 4.31 | 4.32 | 1,115.4K |
| 10:00 | 4.33 | 4.33 | 4.31 | 4.31 | 1,123.8K |
| 10:05 | 4.32 | 4.35 | 4.31 | 4.34 | 572.5K |
| 10:10 | 4.35 | 4.36 | 4.34 | 4.35 | 735.8K |
| 10:15 | 4.35 | 4.38 | 4.35 | 4.37 | 595.9K |
| 10:20 | 4.37 | 4.39 | 4.36 | 4.38 | 583.3K |
| 10:25 | 4.38 | 4.39 | 4.36 | 4.36 | 794.2K |
| 10:30 | 4.37 | 4.37 | 4.35 | 4.36 | 443.3K |
| 10:35 | 4.36 | 4.36 | 4.34 | 4.35 | 417.9K |
| 10:40 | 4.35 | 4.36 | 4.35 | 4.35 | 178.2K |
| 10:45 | 4.36 | 4.37 | 4.35 | 4.36 | 190.7K |
| 10:50 | 4.37 | 4.37 | 4.35 | 4.35 | 231.9K |
| 10:55 | 4.36 | 4.37 | 4.35 | 4.36 | 248.5K |
| 11:00 | 4.36 | 4.38 | 4.36 | 4.38 | 240.0K |
| 11:05 | 4.38 | 4.38 | 4.37 | 4.38 | 232.0K |
| 11:10 | 4.38 | 4.39 | 4.37 | 4.39 | 339.2K |
| 11:15 | 4.39 | 4.39 | 4.38 | 4.38 | 601.2K |
| 11:20 | 4.38 | 4.39 | 4.37 | 4.38 | 228.6K |
| 11:25 | 4.38 | 4.38 | 4.37 | 4.38 | 65.0K |
| 13:00 | 4.38 | 4.39 | 4.36 | 4.37 | 327.6K |
| 13:05 | 4.37 | 4.37 | 4.36 | 4.36 | 414.8K |
| 13:10 | 4.37 | 4.37 | 4.36 | 4.36 | 310.3K |
| 13:15 | 4.37 | 4.37 | 4.36 | 4.36 | 262.5K |
| 13:20 | 4.36 | 4.37 | 4.35 | 4.36 | 362.6K |
| 13:25 | 4.35 | 4.36 | 4.35 | 4.36 | 89.6K |
| 13:30 | 4.36 | 4.36 | 4.34 | 4.35 | 511.5K |
| 13:35 | 4.35 | 4.35 | 4.34 | 4.35 | 350.3K |
| 13:40 | 4.35 | 4.35 | 4.34 | 4.35 | 153.5K |
| 13:45 | 4.34 | 4.36 | 4.34 | 4.36 | 432.9K |
| 13:50 | 4.36 | 4.36 | 4.33 | 4.34 | 439.7K |
| 13:55 | 4.34 | 4.34 | 4.33 | 4.34 | 120.1K |
| 14:00 | 4.33 | 4.34 | 4.33 | 4.34 | 249.2K |
| 14:05 | 4.33 | 4.34 | 4.33 | 4.34 | 249.4K |
| 14:10 | 4.34 | 4.34 | 4.32 | 4.33 | 888.6K |
| 14:15 | 4.33 | 4.34 | 4.33 | 4.33 | 182.0K |
| 14:20 | 4.33 | 4.34 | 4.33 | 4.33 | 307.9K |
| 14:25 | 4.34 | 4.34 | 4.33 | 4.33 | 118.2K |
| 14:30 | 4.33 | 4.34 | 4.32 | 4.32 | 480.7K |
| 14:35 | 4.33 | 4.33 | 4.32 | 4.32 | 275.6K |
| 14:40 | 4.32 | 4.33 | 4.32 | 4.33 | 477.6K |
| 14:45 | 4.33 | 4.34 | 4.33 | 4.33 | 746.5K |
| 14:50 | 4.33 | 4.33 | 4.31 | 4.32 | 1,343.7K |
| 14:55 | 4.32 | 4.32 | 4.31 | 4.32 | 734.1K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 4.53 | 4.53 | 4.29 | 4.31 | 32.9M |
| 2025-09-25 | 4.39 | 4.75 | 4.38 | 4.52 | 49.3M |
| 2025-09-24 | 4.28 | 4.44 | 4.26 | 4.40 | 24.0M |
| 2025-09-23 | 4.44 | 4.44 | 4.23 | 4.28 | 26.1M |
| 2025-09-22 | 4.48 | 4.58 | 4.40 | 4.45 | 17.4M |
| 2025-09-19 | 4.53 | 4.55 | 4.39 | 4.42 | 22.2M |
| 2025-09-18 | 4.58 | 4.68 | 4.49 | 4.52 | 34.1M |
| 2025-09-17 | 4.66 | 4.66 | 4.55 | 4.58 | 23.2M |
| 2025-09-16 | 4.61 | 4.68 | 4.58 | 4.67 | 26.0M |
| 2025-09-15 | 4.56 | 4.65 | 4.55 | 4.61 | 23.6M |
| 2025-09-12 | 4.53 | 4.60 | 4.48 | 4.58 | 28.7M |
| 2025-09-11 | 4.48 | 4.55 | 4.37 | 4.53 | 22.6M |
| 2025-09-10 | 4.51 | 4.57 | 4.49 | 4.52 | 14.1M |
| 2025-09-09 | 4.62 | 4.66 | 4.51 | 4.52 | 21.9M |
| 2025-09-08 | 4.61 | 4.67 | 4.57 | 4.63 | 22.7M |
| 2025-09-05 | 4.63 | 4.64 | 4.50 | 4.62 | 23.4M |
| 2025-09-04 | 4.60 | 4.73 | 4.57 | 4.63 | 30.1M |
| 2025-09-03 | 4.64 | 4.72 | 4.59 | 4.60 | 21.2M |
| 2025-09-02 | 4.81 | 4.81 | 4.62 | 4.65 | 30.8M |
| 2025-09-01 | 4.72 | 4.81 | 4.64 | 4.79 | 33.1M |
| 2025-08-29 | 4.63 | 4.77 | 4.59 | 4.73 | 39.1M |
| 2025-08-28 | 4.64 | 4.69 | 4.46 | 4.65 | 35.0M |
| 2025-08-27 | 4.82 | 4.85 | 4.60 | 4.60 | 49.5M |
| 2025-08-26 | 4.86 | 4.90 | 4.81 | 4.82 | 32.0M |
| 2025-08-25 | 4.84 | 4.95 | 4.82 | 4.88 | 39.0M |
| 2025-08-22 | 4.92 | 4.92 | 4.74 | 4.87 | 55.0M |
| 2025-08-21 | 5.09 | 5.11 | 4.94 | 4.96 | 36.6M |
| 2025-08-20 | 5.12 | 5.18 | 4.99 | 5.07 | 51.3M |
| 2025-08-19 | 5.08 | 5.39 | 5.08 | 5.17 | 81.0M |
| 2025-08-18 | 5.04 | 5.13 | 5.02 | 5.08 | 48.0M |
| 2025-08-15 | 4.89 | 5.06 | 4.88 | 5.03 | 39.7M |
| 2025-08-14 | 5.10 | 5.11 | 4.91 | 4.91 | 47.0M |
| 2025-08-13 | 5.07 | 5.13 | 4.98 | 5.10 | 48.9M |
| 2025-08-12 | 5.26 | 5.30 | 5.03 | 5.08 | 57.0M |
| 2025-08-11 | 5.06 | 5.29 | 5.05 | 5.27 | 61.3M |
| 2025-08-08 | 5.11 | 5.19 | 4.98 | 5.10 | 57.8M |
| 2025-08-07 | 5.24 | 5.45 | 5.09 | 5.14 | 80.4M |
| 2025-08-06 | 5.57 | 5.59 | 5.28 | 5.29 | 115.5M |
| 2025-08-05 | 5.59 | 6.14 | 5.55 | 5.58 | 157.5M |
| 2025-08-04 | 5.27 | 5.61 | 5.08 | 5.60 | 108.2M |
| 2025-08-01 | 5.55 | 5.80 | 5.32 | 5.35 | 124.3M |
| 2025-07-31 | 5.28 | 5.90 | 5.20 | 5.68 | 169.3M |
| 2025-07-30 | 4.95 | 5.63 | 4.87 | 5.37 | 176.3M |
| 2025-07-29 | 5.04 | 5.08 | 4.86 | 4.94 | 85.8M |
| 2025-07-28 | 5.14 | 5.27 | 5.00 | 5.04 | 100.4M |
| 2025-07-25 | 4.97 | 5.24 | 4.88 | 5.00 | 117.0M |
| 2025-07-24 | 4.72 | 5.05 | 4.72 | 4.97 | 106.4M |
| 2025-07-23 | 4.75 | 5.03 | 4.75 | 4.75 | 92.7M |
| 2025-07-22 | 4.84 | 5.15 | 4.80 | 4.91 | 118.2M |
| 2025-07-21 | 4.88 | 5.10 | 4.72 | 4.90 | 140.5M |
| 2025-07-18 | 4.82 | 5.12 | 4.64 | 5.06 | 169.3M |
| 2025-07-17 | 5.18 | 5.64 | 4.83 | 4.98 | 199.6M |
| 2025-07-16 | 4.58 | 5.30 | 4.42 | 4.99 | 206.3M |
| 2025-07-15 | 4.81 | 4.81 | 4.44 | 4.60 | 184.8M |
| 2025-07-14 | 4.12 | 4.81 | 4.10 | 4.81 | 135.8M |
| 2025-07-11 | 3.93 | 4.07 | 3.88 | 4.01 | 34.0M |
| 2025-07-10 | 3.89 | 3.98 | 3.86 | 3.93 | 23.8M |
| 2025-07-09 | 3.88 | 3.91 | 3.84 | 3.88 | 21.6M |
| 2025-07-08 | 3.87 | 3.94 | 3.83 | 3.86 | 19.8M |
| 2025-07-07 | 3.85 | 3.92 | 3.85 | 3.87 | 16.1M |
| 2025-07-04 | 3.95 | 3.98 | 3.87 | 3.89 | 24.2M |
| 2025-07-03 | 3.85 | 3.96 | 3.83 | 3.93 | 26.9M |
| 2025-07-02 | 3.86 | 3.94 | 3.82 | 3.85 | 21.1M |
| 2025-07-01 | 3.76 | 3.91 | 3.75 | 3.88 | 29.4M |
| 2025-06-30 | 3.75 | 3.78 | 3.71 | 3.75 | 14.5M |
| 2025-06-27 | 3.72 | 3.79 | 3.70 | 3.73 | 16.8M |
| 2025-06-26 | 3.73 | 3.75 | 3.65 | 3.70 | 15.0M |
| 2025-06-25 | 3.74 | 3.76 | 3.67 | 3.73 | 15.9M |
| 2025-06-24 | 3.62 | 3.75 | 3.61 | 3.72 | 19.9M |
| 2025-06-23 | 3.50 | 3.63 | 3.50 | 3.60 | 12.8M |
| 2025-06-20 | 3.59 | 3.61 | 3.54 | 3.54 | 12.9M |
| 2025-06-19 | 3.71 | 3.73 | 3.57 | 3.58 | 23.4M |
| 2025-06-18 | 3.79 | 3.82 | 3.70 | 3.71 | 20.2M |
| 2025-06-17 | 3.82 | 4.05 | 3.77 | 3.79 | 39.6M |
| 2025-06-16 | 3.74 | 3.82 | 3.74 | 3.81 | 19.6M |
| 2025-06-13 | 3.90 | 3.90 | 3.75 | 3.76 | 23.9M |
| 2025-06-12 | 3.93 | 3.99 | 3.88 | 3.91 | 26.3M |
| 2025-06-11 | 3.90 | 4.02 | 3.88 | 3.91 | 45.2M |
| 2025-06-10 | 3.79 | 4.04 | 3.75 | 3.90 | 58.7M |
| 2025-06-09 | 3.67 | 3.81 | 3.65 | 3.79 | 34.7M |
| 2025-06-06 | 3.64 | 3.71 | 3.62 | 3.66 | 17.1M |
| 2025-06-05 | 3.70 | 3.71 | 3.62 | 3.65 | 21.7M |
| 2025-06-04 | 3.72 | 3.76 | 3.67 | 3.71 | 22.3M |
| 2025-06-03 | 3.56 | 3.76 | 3.56 | 3.72 | 37.9M |
| 2025-05-30 | 3.57 | 3.63 | 3.54 | 3.59 | 27.1M |
| 2025-05-29 | 3.51 | 3.62 | 3.48 | 3.58 | 28.5M |
| 2025-05-28 | 3.58 | 3.60 | 3.47 | 3.50 | 16.8M |
| 2025-05-27 | 3.49 | 3.59 | 3.49 | 3.59 | 18.4M |
| 2025-05-26 | 3.53 | 3.56 | 3.46 | 3.50 | 15.5M |
| 2025-05-23 | 3.54 | 3.63 | 3.52 | 3.53 | 20.1M |
| 2025-05-22 | 3.58 | 3.60 | 3.52 | 3.54 | 12.8M |
| 2025-05-21 | 3.59 | 3.63 | 3.57 | 3.59 | 12.2M |
| 2025-05-20 | 3.55 | 3.62 | 3.53 | 3.60 | 16.2M |
| 2025-05-19 | 3.52 | 3.54 | 3.46 | 3.54 | 14.6M |
| 2025-05-16 | 3.47 | 3.51 | 3.44 | 3.50 | 16.4M |
| 2025-05-15 | 3.47 | 3.49 | 3.44 | 3.45 | 10.4M |
| 2025-05-14 | 3.49 | 3.50 | 3.43 | 3.47 | 11.8M |
| 2025-05-13 | 3.50 | 3.53 | 3.46 | 3.47 | 14.3M |
| 2025-05-12 | 3.52 | 3.52 | 3.43 | 3.47 | 13.6M |
| 2025-05-09 | 3.51 | 3.53 | 3.47 | 3.48 | 14.5M |
| 2025-05-08 | 3.43 | 3.52 | 3.43 | 3.51 | 17.2M |
| 2025-05-07 | 3.47 | 3.50 | 3.41 | 3.45 | 16.9M |
| 2025-05-06 | 3.38 | 3.47 | 3.37 | 3.44 | 17.4M |
| 2025-04-30 | 3.31 | 3.39 | 3.31 | 3.36 | 13.1M |
| 2025-04-29 | 3.24 | 3.34 | 3.24 | 3.32 | 12.7M |
| 2025-04-28 | 3.30 | 3.31 | 3.20 | 3.26 | 15.0M |
| 2025-04-25 | 3.33 | 3.38 | 3.29 | 3.31 | 17.6M |
| 2025-04-24 | 3.33 | 3.54 | 3.31 | 3.35 | 26.7M |
| 2025-04-23 | 3.38 | 3.41 | 3.32 | 3.34 | 12.3M |
| 2025-04-22 | 3.38 | 3.41 | 3.33 | 3.36 | 11.0M |
| 2025-04-21 | 3.33 | 3.39 | 3.26 | 3.37 | 13.6M |
| 2025-04-18 | 3.33 | 3.38 | 3.28 | 3.31 | 10.5M |
| 2025-04-17 | 3.30 | 3.37 | 3.29 | 3.33 | 11.0M |
| 2025-04-16 | 3.38 | 3.40 | 3.24 | 3.31 | 15.4M |
| 2025-04-15 | 3.40 | 3.51 | 3.38 | 3.40 | 12.8M |
| 2025-04-14 | 3.30 | 3.44 | 3.30 | 3.42 | 20.6M |
| 2025-04-11 | 3.25 | 3.33 | 3.22 | 3.27 | 16.3M |
| 2025-04-10 | 3.25 | 3.29 | 3.18 | 3.25 | 23.3M |
| 2025-04-09 | 3.04 | 3.16 | 2.77 | 3.13 | 28.9M |
| 2025-04-08 | 3.05 | 3.21 | 3.01 | 3.08 | 25.7M |
| 2025-04-07 | 3.45 | 3.48 | 2.93 | 3.04 | 38.1M |
| 2025-04-03 | 3.50 | 3.62 | 3.48 | 3.59 | 19.1M |
| 2025-04-02 | 3.56 | 3.59 | 3.49 | 3.52 | 14.3M |
| 2025-04-01 | 3.45 | 3.64 | 3.45 | 3.53 | 30.5M |
| 2025-03-31 | 3.47 | 3.47 | 3.39 | 3.43 | 13.9M |
| 2025-03-28 | 3.54 | 3.56 | 3.46 | 3.46 | 13.9M |
| 2025-03-27 | 3.48 | 3.57 | 3.40 | 3.54 | 18.8M |
| 2025-03-26 | 3.47 | 3.52 | 3.44 | 3.49 | 15.0M |
| 2025-03-25 | 3.45 | 3.56 | 3.38 | 3.47 | 25.0M |
| 2025-03-24 | 3.66 | 3.70 | 3.40 | 3.46 | 38.9M |
| 2025-03-21 | 3.90 | 3.93 | 3.71 | 3.72 | 31.3M |
| 2025-03-20 | 3.78 | 3.80 | 3.73 | 3.78 | 14.8M |
| 2025-03-19 | 3.76 | 3.83 | 3.73 | 3.76 | 16.1M |
| 2025-03-18 | 3.80 | 3.89 | 3.75 | 3.78 | 27.1M |
| 2025-03-17 | 3.80 | 3.83 | 3.74 | 3.76 | 16.3M |
| 2025-03-14 | 3.60 | 3.79 | 3.58 | 3.78 | 33.7M |
| 2025-03-13 | 3.67 | 3.67 | 3.54 | 3.60 | 21.3M |
| 2025-03-12 | 3.71 | 3.73 | 3.66 | 3.66 | 15.0M |
| 2025-03-11 | 3.69 | 3.71 | 3.64 | 3.69 | 14.8M |
| 2025-03-10 | 3.69 | 3.77 | 3.68 | 3.72 | 16.1M |
| 2025-03-07 | 3.74 | 3.80 | 3.66 | 3.67 | 18.8M |
| 2025-03-06 | 3.71 | 3.79 | 3.70 | 3.75 | 18.0M |
| 2025-03-05 | 3.78 | 3.78 | 3.64 | 3.70 | 17.6M |
| 2025-03-04 | 3.70 | 3.78 | 3.64 | 3.76 | 17.0M |
| 2025-03-03 | 3.68 | 3.79 | 3.67 | 3.70 | 17.6M |
| 2025-02-28 | 3.78 | 3.80 | 3.68 | 3.69 | 21.8M |
| 2025-02-27 | 3.82 | 3.87 | 3.73 | 3.80 | 18.3M |
| 2025-02-26 | 3.77 | 3.86 | 3.77 | 3.82 | 17.6M |
| 2025-02-25 | 3.79 | 3.85 | 3.73 | 3.78 | 17.0M |
| 2025-02-24 | 3.80 | 3.88 | 3.73 | 3.81 | 23.3M |
| 2025-02-21 | 3.87 | 3.90 | 3.71 | 3.79 | 25.3M |
| 2025-02-20 | 3.80 | 3.91 | 3.80 | 3.86 | 19.4M |
| 2025-02-19 | 3.78 | 3.83 | 3.76 | 3.82 | 18.2M |
| 2025-02-18 | 3.99 | 3.99 | 3.78 | 3.79 | 26.8M |
| 2025-02-17 | 3.90 | 4.03 | 3.87 | 3.98 | 31.2M |
| 2025-02-14 | 3.83 | 3.99 | 3.81 | 3.87 | 31.0M |
| 2025-02-13 | 3.85 | 3.90 | 3.80 | 3.83 | 21.8M |
| 2025-02-12 | 3.87 | 3.89 | 3.81 | 3.86 | 23.8M |
| 2025-02-11 | 3.92 | 3.95 | 3.82 | 3.88 | 32.5M |
| 2025-02-10 | 3.76 | 3.94 | 3.74 | 3.93 | 36.2M |
| 2025-02-07 | 3.65 | 3.78 | 3.63 | 3.74 | 30.6M |
| 2025-02-06 | 3.68 | 3.68 | 3.53 | 3.64 | 26.5M |
| 2025-02-05 | 3.55 | 3.66 | 3.53 | 3.63 | 23.4M |
| 2025-01-27 | 3.59 | 3.59 | 3.49 | 3.52 | 16.6M |
| 2025-01-24 | 3.46 | 3.57 | 3.40 | 3.53 | 24.8M |
| 2025-01-23 | 3.51 | 3.64 | 3.45 | 3.46 | 25.9M |
| 2025-01-22 | 3.50 | 3.51 | 3.43 | 3.47 | 14.3M |
| 2025-01-21 | 3.63 | 3.63 | 3.48 | 3.52 | 21.0M |
| 2025-01-20 | 3.53 | 3.62 | 3.46 | 3.58 | 26.4M |
| 2025-01-17 | 3.60 | 3.60 | 3.48 | 3.53 | 20.4M |
| 2025-01-16 | 3.56 | 3.64 | 3.52 | 3.58 | 26.3M |
| 2025-01-15 | 3.59 | 3.59 | 3.49 | 3.53 | 25.6M |
| 2025-01-14 | 3.46 | 3.58 | 3.42 | 3.57 | 32.9M |
| 2025-01-13 | 3.26 | 3.44 | 3.22 | 3.42 | 35.4M |
| 2025-01-10 | 3.48 | 3.51 | 3.33 | 3.33 | 32.4M |
| 2025-01-09 | 3.48 | 3.56 | 3.42 | 3.49 | 30.1M |
| 2025-01-08 | 3.57 | 3.63 | 3.47 | 3.52 | 40.8M |
| 2025-01-07 | 3.63 | 3.68 | 3.48 | 3.62 | 36.8M |
| 2025-01-06 | 3.50 | 3.63 | 3.41 | 3.55 | 41.4M |
| 2025-01-03 | 3.72 | 3.74 | 3.49 | 3.49 | 44.9M |
| 2025-01-02 | 3.65 | 3.84 | 3.59 | 3.70 | 60.9M |