4.10
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 4.11 | 4.11 | 4.11 | 4.11 | 5.0K |
| 10:00 | 4.05 | 4.05 | 4.05 | 4.05 | 20.0K |
| 13:00 | 4.20 | 4.20 | 4.20 | 4.20 | 5.0K |
| 13:20 | 4.19 | 4.20 | 4.09 | 4.09 | 10.0K |
| 14:55 | 4.08 | 4.08 | 4.08 | 4.08 | 5.0K |
| 15:10 | 4.10 | 4.10 | 4.10 | 4.10 | 21.0K |
| 15:55 | 4.10 | 4.10 | 4.10 | 4.10 | 0.0K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 4.05 | 4.20 | 4.05 | 4.10 | 0.1M |
| 2025-09-25 | 3.80 | 4.10 | 3.80 | 4.10 | 0.3M |
| 2025-09-24 | 4.10 | 4.10 | 3.93 | 3.98 | 0.2M |
| 2025-09-23 | 4.14 | 4.21 | 4.10 | 4.16 | 0.1M |
| 2025-09-22 | 4.11 | 4.23 | 4.11 | 4.21 | 0.1M |
| 2025-09-19 | 4.18 | 4.22 | 4.13 | 4.18 | 0.1M |
| 2025-09-18 | 4.43 | 4.43 | 4.20 | 4.20 | 0.1M |
| 2025-09-17 | 4.38 | 4.38 | 4.20 | 4.29 | 0.4M |
| 2025-09-16 | 4.60 | 4.65 | 4.51 | 4.51 | 0.1M |
| 2025-09-15 | 4.81 | 4.85 | 4.60 | 4.60 | 0.3M |
| 2025-09-12 | 4.60 | 4.97 | 4.60 | 4.81 | 0.5M |
| 2025-09-11 | 4.80 | 4.80 | 4.36 | 4.49 | 0.2M |
| 2025-09-10 | 4.24 | 4.75 | 4.24 | 4.31 | 0.4M |
| 2025-09-09 | 4.10 | 4.32 | 3.97 | 4.24 | 0.7M |
| 2025-09-08 | 4.22 | 4.29 | 3.86 | 3.99 | 0.4M |
| 2025-09-05 | 4.50 | 4.50 | 4.21 | 4.21 | 0.1M |
| 2025-09-04 | 3.90 | 4.79 | 3.90 | 4.36 | 0.6M |
| 2025-09-03 | 3.67 | 3.88 | 3.58 | 3.85 | 0.2M |
| 2025-09-02 | 3.67 | 3.92 | 3.65 | 3.64 | 0.1M |
| 2025-09-01 | 3.61 | 3.71 | 3.55 | 3.61 | 0.2M |
| 2025-08-29 | 3.83 | 3.93 | 3.60 | 3.61 | 0.4M |
| 2025-08-28 | 3.56 | 4.00 | 3.35 | 3.88 | 0.4M |
| 2025-08-27 | 4.09 | 4.10 | 3.70 | 3.74 | 0.5M |
| 2025-08-26 | 4.11 | 4.45 | 3.82 | 4.10 | 0.6M |
| 2025-08-25 | 4.95 | 4.98 | 4.30 | 4.32 | 0.2M |
| 2025-08-22 | 4.29 | 4.88 | 4.29 | 4.77 | 0.5M |
| 2025-08-21 | 4.87 | 5.18 | 4.27 | 4.29 | 0.7M |
| 2025-08-20 | 4.00 | 4.93 | 4.00 | 4.51 | 2.0M |
| 2025-08-19 | 3.21 | 4.14 | 2.95 | 3.83 | 0.7M |
| 2025-08-18 | 2.82 | 3.22 | 2.82 | 3.06 | 0.3M |
| 2025-08-15 | 3.84 | 3.84 | 3.02 | 3.24 | 0.3M |
| 2025-08-14 | 3.91 | 3.99 | 3.50 | 3.79 | 0.1M |
| 2025-08-13 | 3.65 | 3.79 | 2.56 | 3.75 | 1.4M |
| 2025-08-12 | 4.04 | 4.04 | 3.65 | 3.65 | 0.2M |
| 2025-08-11 | 3.97 | 4.15 | 3.69 | 4.04 | 0.5M |
| 2025-08-08 | 3.32 | 3.98 | 2.99 | 3.98 | 1.2M |
| 2025-08-07 | 3.20 | 3.24 | 2.85 | 3.24 | 0.4M |
| 2025-08-06 | 3.30 | 3.30 | 2.80 | 3.00 | 0.3M |
| 2025-08-05 | 2.99 | 3.25 | 2.81 | 3.21 | 0.8M |
| 2025-08-04 | 2.32 | 2.95 | 2.32 | 2.92 | 1.1M |
| 2025-08-01 | 2.13 | 2.36 | 2.12 | 2.27 | 0.5M |
| 2025-07-31 | 2.02 | 2.16 | 2.00 | 2.04 | 0.2M |
| 2025-07-30 | 2.03 | 2.12 | 1.98 | 2.04 | 0.1M |
| 2025-07-29 | 1.98 | 2.19 | 1.98 | 2.03 | 0.1M |
| 2025-07-28 | 2.23 | 2.23 | 1.90 | 1.90 | 0.6M |
| 2025-07-25 | 2.33 | 2.72 | 2.02 | 2.30 | 1.3M |
| 2025-07-24 | 1.52 | 2.24 | 1.51 | 2.24 | 2.1M |
| 2025-07-23 | 1.41 | 2.00 | 1.40 | 1.50 | 6.2M |
| 2025-07-22 | 1.09 | 1.09 | 1.09 | 1.09 | 0.0M |
| 2025-07-21 | 1.09 | 1.09 | 1.09 | 1.09 | 0.0M |
| 2025-07-18 | 1.09 | 1.09 | 1.09 | 1.09 | 0.0M |
| 2025-07-17 | 1.09 | 1.09 | 1.09 | 1.09 | 0.0M |
| 2025-07-16 | 1.09 | 1.09 | 1.09 | 1.09 | 0.0M |
| 2025-07-15 | 1.09 | 1.09 | 1.09 | 1.09 | 0.0M |
| 2025-07-14 | 1.09 | 1.09 | 1.09 | 1.09 | 0.0M |
| 2025-07-11 | 1.09 | 1.09 | 1.09 | 1.09 | 0.0M |
| 2025-07-10 | 1.09 | 1.09 | 1.09 | 1.09 | 0.0M |
| 2025-07-09 | 1.09 | 1.09 | 1.09 | 1.09 | 0.0M |
| 2025-07-08 | 1.09 | 1.09 | 1.09 | 1.09 | 0.0M |
| 2025-07-07 | 1.09 | 1.09 | 1.09 | 1.09 | 0.0M |
| 2025-07-04 | 1.09 | 1.09 | 1.09 | 1.09 | 0.0M |
| 2025-07-03 | 1.09 | 1.09 | 1.09 | 1.09 | 0.0M |
| 2025-07-02 | 1.09 | 1.09 | 1.09 | 1.09 | 0.0M |
| 2025-06-30 | 1.09 | 1.09 | 1.09 | 1.09 | 0.0M |
| 2025-06-29 | 1.09 | 1.09 | 1.09 | 1.09 | 0.0M |
| 2025-06-27 | 1.09 | 1.09 | 1.09 | 1.09 | 0.0M |
| 2025-06-26 | 1.09 | 1.09 | 1.09 | 1.09 | 0.0M |
| 2025-06-25 | 1.11 | 1.11 | 1.11 | 1.11 | 0.0M |
| 2025-06-24 | 1.08 | 1.08 | 1.08 | 1.08 | 0.0M |
| 2025-06-23 | 1.08 | 1.08 | 1.07 | 1.08 | 0.1M |
| 2025-06-20 | 1.10 | 1.10 | 1.10 | 1.10 | 0.0M |
| 2025-06-19 | 1.10 | 1.10 | 1.10 | 1.10 | 0.0M |
| 2025-06-18 | 1.10 | 1.10 | 1.10 | 1.10 | 0.0M |
| 2025-06-17 | 1.10 | 1.10 | 1.10 | 1.10 | 0.0M |
| 2025-06-16 | 1.10 | 1.10 | 1.10 | 1.10 | 0.0M |
| 2025-06-13 | 1.10 | 1.10 | 1.10 | 1.10 | 0.0M |
| 2025-06-12 | 1.10 | 1.10 | 1.10 | 1.10 | 0.0M |
| 2025-06-11 | 1.09 | 1.10 | 1.09 | 1.10 | 0.0M |
| 2025-06-10 | 1.05 | 1.08 | 1.05 | 1.08 | 0.0M |
| 2025-06-09 | 1.10 | 1.10 | 1.10 | 1.10 | 0.0M |
| 2025-06-06 | 1.26 | 1.26 | 1.10 | 1.13 | 0.1M |
| 2025-06-05 | 1.10 | 1.25 | 1.10 | 1.10 | 0.2M |
| 2025-06-04 | 1.10 | 1.10 | 1.05 | 1.05 | 0.1M |
| 2025-06-03 | 1.09 | 1.09 | 1.09 | 1.09 | 0.1M |
| 2025-06-02 | 1.08 | 1.08 | 1.08 | 1.08 | 0.0M |
| 2025-05-30 | 1.00 | 1.08 | 1.00 | 1.08 | 0.0M |
| 2025-05-29 | 1.05 | 1.05 | 0.98 | 0.98 | 0.1M |
| 2025-05-28 | 1.01 | 1.02 | 1.00 | 1.00 | 0.1M |
| 2025-05-27 | 1.00 | 1.00 | 1.00 | 1.00 | 0.0M |
| 2025-05-26 | 1.00 | 1.00 | 1.00 | 1.00 | 0.0M |
| 2025-05-23 | 1.00 | 1.00 | 1.00 | 1.00 | 0.0M |
| 2025-05-22 | 1.00 | 1.00 | 1.00 | 1.00 | 0.0M |
| 2025-05-21 | 1.04 | 1.04 | 1.04 | 1.04 | 0.0M |
| 2025-05-20 | 1.04 | 1.04 | 1.04 | 1.04 | 0.0M |
| 2025-05-19 | 0.99 | 1.10 | 0.99 | 1.00 | 0.3M |
| 2025-05-16 | 1.00 | 1.00 | 1.00 | 1.00 | 0.0M |
| 2025-05-15 | 1.00 | 1.00 | 1.00 | 1.00 | 0.0M |
| 2025-05-14 | 1.00 | 1.00 | 1.00 | 1.00 | 0.0M |
| 2025-05-13 | 0.63 | 1.00 | 0.63 | 1.00 | 0.1M |
| 2025-05-12 | 1.08 | 1.08 | 1.08 | 1.08 | 0.0M |
| 2025-05-09 | 1.08 | 1.08 | 1.08 | 1.08 | 0.0M |
| 2025-05-08 | 0.66 | 1.09 | 0.65 | 1.09 | 0.1M |
| 2025-05-07 | 1.09 | 1.09 | 1.09 | 1.09 | 0.0M |
| 2025-05-06 | 1.10 | 1.10 | 1.10 | 1.10 | 0.0M |
| 2025-05-02 | 1.14 | 1.14 | 1.14 | 1.14 | 0.1M |
| 2025-04-30 | 1.15 | 1.15 | 1.15 | 1.15 | 0.0M |
| 2025-04-29 | 0.98 | 1.15 | 0.98 | 1.15 | 0.2M |
| 2025-04-28 | 0.99 | 1.00 | 0.99 | 1.00 | 0.0M |
| 2025-04-25 | 0.99 | 0.99 | 0.99 | 0.99 | 0.0M |
| 2025-04-24 | 0.99 | 0.99 | 0.99 | 0.99 | 0.0M |
| 2025-04-23 | 0.99 | 0.99 | 0.99 | 0.99 | 0.0M |
| 2025-04-22 | 1.00 | 1.00 | 1.00 | 0.99 | 0.0M |
| 2025-04-17 | 0.94 | 0.94 | 0.85 | 0.94 | 0.0M |
| 2025-04-16 | 0.98 | 0.98 | 0.98 | 0.98 | 0.0M |
| 2025-04-15 | 1.00 | 1.00 | 1.00 | 1.00 | 0.1M |
| 2025-04-14 | 1.03 | 1.03 | 1.03 | 1.03 | 0.1M |
| 2025-04-11 | 1.10 | 1.10 | 1.10 | 1.10 | 0.0M |
| 2025-04-10 | 1.00 | 1.00 | 1.00 | 1.00 | 0.0M |
| 2025-04-09 | 0.91 | 1.09 | 0.91 | 1.09 | 0.0M |
| 2025-04-08 | 1.01 | 1.01 | 1.01 | 1.01 | 0.0M |
| 2025-04-07 | 1.01 | 1.01 | 1.01 | 1.01 | 0.0M |
| 2025-04-03 | 1.01 | 1.01 | 1.01 | 1.01 | 0.0M |
| 2025-04-02 | 1.01 | 1.01 | 1.01 | 1.01 | 0.0M |
| 2025-04-01 | 1.01 | 1.01 | 1.01 | 1.01 | 0.0M |
| 2025-03-31 | 1.01 | 1.01 | 1.01 | 1.01 | 0.1M |
| 2025-03-28 | 0.87 | 1.10 | 0.87 | 1.01 | 0.1M |
| 2025-03-27 | 0.87 | 0.87 | 0.87 | 0.87 | 0.0M |
| 2025-03-26 | 0.86 | 0.86 | 0.86 | 0.86 | 0.0M |
| 2025-03-25 | 0.86 | 0.86 | 0.86 | 0.86 | 0.1M |
| 2025-03-24 | 0.80 | 0.83 | 0.65 | 0.66 | 0.2M |
| 2025-03-21 | 0.64 | 0.80 | 0.64 | 0.80 | 0.1M |
| 2025-03-20 | 0.64 | 0.64 | 0.64 | 0.64 | 0.0M |
| 2025-03-19 | 0.53 | 0.53 | 0.53 | 0.60 | 0.0M |
| 2025-03-18 | 0.72 | 0.72 | 0.72 | 0.72 | 0.0M |
| 2025-03-17 | 0.72 | 0.72 | 0.72 | 0.72 | 0.1M |
| 2025-03-14 | 0.72 | 0.72 | 0.72 | 0.72 | 0.0M |
| 2025-03-13 | 0.71 | 0.72 | 0.71 | 0.72 | 0.1M |
| 2025-03-12 | 0.72 | 0.72 | 0.72 | 0.72 | 0.0M |
| 2025-03-11 | 0.76 | 0.76 | 0.72 | 0.72 | 0.0M |
| 2025-03-10 | 0.60 | 0.80 | 0.60 | 0.78 | 0.1M |
| 2025-03-07 | 0.62 | 0.62 | 0.62 | 0.62 | 0.0M |
| 2025-03-06 | 0.62 | 0.62 | 0.62 | 0.62 | 0.1M |
| 2025-03-05 | 0.62 | 0.62 | 0.62 | 0.62 | 0.0M |
| 2025-03-04 | 0.62 | 0.62 | 0.62 | 0.62 | 0.0M |
| 2025-03-03 | 0.62 | 0.62 | 0.62 | 0.62 | 0.0M |
| 2025-02-28 | 0.62 | 0.62 | 0.62 | 0.62 | 0.0M |
| 2025-02-27 | 0.62 | 0.62 | 0.62 | 0.62 | 0.0M |
| 2025-02-26 | 0.62 | 0.62 | 0.62 | 0.62 | 0.0M |
| 2025-02-25 | 0.60 | 0.60 | 0.60 | 0.60 | 0.0M |
| 2025-02-24 | 0.60 | 0.60 | 0.60 | 0.60 | 0.0M |
| 2025-02-21 | 0.60 | 0.60 | 0.60 | 0.60 | 0.0M |
| 2025-02-20 | 0.60 | 0.60 | 0.60 | 0.60 | 0.0M |
| 2025-02-19 | 0.60 | 0.60 | 0.60 | 0.60 | 0.1M |
| 2025-02-18 | 0.60 | 0.60 | 0.60 | 0.60 | 0.0M |
| 2025-02-17 | 0.60 | 0.60 | 0.60 | 0.60 | 0.0M |
| 2025-02-14 | 0.60 | 0.60 | 0.60 | 0.60 | 0.0M |
| 2025-02-13 | 0.60 | 0.60 | 0.60 | 0.60 | 0.0M |
| 2025-02-12 | 0.60 | 0.60 | 0.60 | 0.60 | 0.0M |
| 2025-02-11 | 0.60 | 0.60 | 0.60 | 0.60 | 0.1M |
| 2025-02-10 | 0.60 | 0.60 | 0.60 | 0.60 | 0.0M |
| 2025-02-07 | 0.56 | 0.60 | 0.56 | 0.60 | 0.0M |
| 2025-02-06 | 0.56 | 0.56 | 0.56 | 0.56 | 0.0M |
| 2025-02-05 | 0.60 | 0.60 | 0.46 | 0.60 | 0.1M |
| 2025-02-04 | 0.54 | 0.54 | 0.54 | 0.54 | 0.0M |
| 2025-02-03 | 0.50 | 0.50 | 0.50 | 0.50 | 0.0M |
| 2025-01-28 | 0.50 | 0.50 | 0.50 | 0.50 | 0.0M |
| 2025-01-27 | 0.48 | 0.48 | 0.47 | 0.50 | 0.0M |
| 2025-01-24 | 0.48 | 0.48 | 0.47 | 0.47 | 0.1M |
| 2025-01-23 | 0.50 | 0.50 | 0.50 | 0.50 | 0.0M |
| 2025-01-22 | 0.47 | 0.50 | 0.47 | 0.50 | 0.0M |
| 2025-01-21 | 0.50 | 0.50 | 0.50 | 0.50 | 0.0M |
| 2025-01-20 | 0.50 | 0.50 | 0.49 | 0.49 | 0.0M |
| 2025-01-17 | 0.51 | 0.51 | 0.50 | 0.50 | 0.1M |
| 2025-01-16 | 0.52 | 0.52 | 0.50 | 0.50 | 0.2M |
| 2025-01-15 | 0.53 | 0.53 | 0.53 | 0.53 | 0.0M |
| 2025-01-14 | 0.53 | 0.53 | 0.53 | 0.53 | 0.0M |
| 2025-01-13 | 0.53 | 0.53 | 0.53 | 0.53 | 0.0M |
| 2025-01-10 | 0.53 | 0.53 | 0.53 | 0.53 | 0.0M |
| 2025-01-09 | 0.53 | 0.53 | 0.53 | 0.53 | 0.0M |
| 2025-01-08 | 0.53 | 0.53 | 0.53 | 0.53 | 0.0M |
| 2025-01-07 | 0.53 | 0.53 | 0.53 | 0.53 | 0.0M |
| 2025-01-06 | 0.53 | 0.53 | 0.53 | 0.53 | 0.0M |
| 2025-01-03 | 0.53 | 0.53 | 0.53 | 0.53 | 0.0M |
| 2025-01-02 | 0.53 | 0.53 | 0.53 | 0.53 | 0.0M |