4.00
Last Update: 2025-09-29
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:55 | 3.98 | 3.98 | 3.98 | 3.98 | 870.3K |
| 10:00 | 3.98 | 3.98 | 3.94 | 3.94 | 320.1K |
| 10:05 | 3.94 | 3.96 | 3.94 | 3.96 | 88.2K |
| 10:10 | 3.96 | 3.96 | 3.94 | 3.94 | 757.1K |
| 10:15 | 3.94 | 3.96 | 3.94 | 3.96 | 47.2K |
| 10:20 | 3.96 | 3.96 | 3.94 | 3.94 | 33.3K |
| 10:25 | 3.96 | 3.96 | 3.96 | 3.96 | 360.6K |
| 10:30 | 3.96 | 3.96 | 3.96 | 3.96 | 162.3K |
| 10:35 | 3.96 | 3.96 | 3.96 | 3.96 | 115.5K |
| 10:40 | 3.96 | 3.96 | 3.96 | 3.96 | 245.4K |
| 10:45 | 3.96 | 3.96 | 3.94 | 3.96 | 130.0K |
| 10:50 | 3.96 | 3.96 | 3.96 | 3.96 | 3.9K |
| 10:55 | 3.96 | 3.96 | 3.94 | 3.94 | 118.0K |
| 11:00 | 3.94 | 3.96 | 3.94 | 3.96 | 176.5K |
| 11:05 | 3.94 | 3.96 | 3.94 | 3.96 | 197.3K |
| 11:10 | 3.94 | 3.94 | 3.92 | 3.94 | 752.9K |
| 11:15 | 3.94 | 3.94 | 3.94 | 3.94 | 0.6K |
| 11:20 | 3.94 | 3.94 | 3.92 | 3.92 | 227.5K |
| 11:25 | 3.92 | 3.94 | 3.92 | 3.94 | 148.6K |
| 11:30 | 3.94 | 3.94 | 3.92 | 3.94 | 11.2K |
| 11:35 | 3.94 | 3.94 | 3.94 | 3.94 | 2.5K |
| 11:45 | 3.94 | 3.94 | 3.94 | 3.94 | 25.6K |
| 11:50 | 3.94 | 3.94 | 3.94 | 3.94 | 73.7K |
| 11:55 | 3.92 | 3.92 | 3.92 | 3.92 | 2.5K |
| 12:00 | 3.94 | 3.94 | 3.92 | 3.92 | 1.0K |
| 12:05 | 3.94 | 3.94 | 3.94 | 3.94 | 10.0K |
| 12:10 | 3.94 | 3.94 | 3.94 | 3.94 | 3.9K |
| 12:15 | 3.94 | 3.94 | 3.92 | 3.92 | 1.1K |
| 12:20 | 3.94 | 3.94 | 3.92 | 3.94 | 185.1K |
| 12:25 | 3.96 | 3.98 | 3.96 | 3.96 | 374.3K |
| 13:55 | 3.96 | 3.96 | 3.96 | 3.96 | 361.9K |
| 14:00 | 3.98 | 4.00 | 3.98 | 3.98 | 448.1K |
| 14:05 | 3.98 | 3.98 | 3.96 | 3.96 | 236.5K |
| 14:10 | 3.96 | 3.98 | 3.96 | 3.98 | 368.0K |
| 14:15 | 3.98 | 3.98 | 3.98 | 3.98 | 4.6K |
| 14:20 | 3.98 | 3.98 | 3.98 | 3.98 | 503.2K |
| 14:25 | 3.98 | 3.98 | 3.98 | 3.98 | 353.0K |
| 14:30 | 3.98 | 4.00 | 3.98 | 3.98 | 6.9K |
| 14:35 | 3.98 | 3.98 | 3.98 | 3.98 | 11.7K |
| 14:40 | 3.98 | 3.98 | 3.96 | 3.96 | 136.3K |
| 14:45 | 3.96 | 3.98 | 3.96 | 3.96 | 2.6K |
| 14:50 | 3.96 | 3.98 | 3.96 | 3.96 | 3.6K |
| 14:55 | 3.96 | 3.98 | 3.96 | 3.98 | 1.1K |
| 15:00 | 3.96 | 3.98 | 3.96 | 3.96 | 16.0K |
| 15:05 | 3.96 | 3.96 | 3.96 | 3.96 | 0.8K |
| 15:10 | 3.96 | 3.98 | 3.96 | 3.98 | 1.0K |
| 15:15 | 3.96 | 3.96 | 3.96 | 3.96 | 0.7K |
| 15:20 | 3.96 | 3.96 | 3.96 | 3.96 | 252.9K |
| 15:25 | 3.96 | 3.98 | 3.94 | 3.96 | 185.4K |
| 15:30 | 3.96 | 3.96 | 3.94 | 3.94 | 91.2K |
| 15:35 | 3.94 | 3.96 | 3.94 | 3.94 | 5.8K |
| 15:40 | 3.94 | 3.96 | 3.94 | 3.96 | 26.7K |
| 15:45 | 3.96 | 3.98 | 3.96 | 3.96 | 388.8K |
| 15:50 | 3.96 | 3.96 | 3.96 | 3.96 | 83.1K |
| 15:55 | 3.96 | 3.96 | 3.94 | 3.96 | 291.9K |
| 16:00 | 3.96 | 3.96 | 3.96 | 3.96 | 276.3K |
| 16:05 | 3.96 | 3.96 | 3.94 | 3.94 | 119.0K |
| 16:10 | 3.94 | 3.96 | 3.94 | 3.94 | 592.2K |
| 16:15 | 3.94 | 3.94 | 3.94 | 3.94 | 40.0K |
| 16:20 | 3.94 | 3.96 | 3.94 | 3.96 | 58.2K |
| 16:25 | 3.94 | 3.96 | 3.94 | 3.96 | 56.7K |
| 16:35 | 3.92 | 3.92 | 3.92 | 3.92 | 1,106.9K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-29 | 3.96 | 4.02 | 3.92 | 4.00 | 13.3M |
| 2025-09-26 | 3.98 | 4.00 | 3.92 | 3.92 | 11.5M |
| 2025-09-25 | 4.00 | 4.06 | 3.96 | 3.98 | 15.7M |
| 2025-09-24 | 3.90 | 4.04 | 3.90 | 3.98 | 19.6M |
| 2025-09-23 | 3.98 | 4.04 | 3.88 | 3.88 | 25.2M |
| 2025-09-22 | 4.12 | 4.16 | 3.98 | 3.98 | 25.4M |
| 2025-09-19 | 4.16 | 4.18 | 4.08 | 4.10 | 24.9M |
| 2025-09-18 | 4.30 | 4.30 | 4.10 | 4.14 | 34.0M |
| 2025-09-17 | 4.34 | 4.38 | 4.28 | 4.30 | 25.6M |
| 2025-09-16 | 4.24 | 4.38 | 4.22 | 4.34 | 44.8M |
| 2025-09-15 | 4.24 | 4.26 | 4.14 | 4.24 | 21.8M |
| 2025-09-12 | 4.34 | 4.36 | 4.16 | 4.20 | 34.4M |
| 2025-09-11 | 4.28 | 4.34 | 4.20 | 4.30 | 24.1M |
| 2025-09-10 | 4.32 | 4.38 | 4.24 | 4.28 | 24.0M |
| 2025-09-09 | 4.28 | 4.32 | 4.22 | 4.30 | 27.4M |
| 2025-09-08 | 4.16 | 4.52 | 4.14 | 4.30 | 69.6M |
| 2025-09-05 | 4.06 | 4.16 | 4.00 | 4.10 | 33.7M |
| 2025-09-04 | 4.06 | 4.16 | 3.96 | 3.98 | 45.3M |
| 2025-09-03 | 3.82 | 4.06 | 3.82 | 4.04 | 61.1M |
| 2025-09-02 | 3.90 | 4.00 | 3.82 | 3.82 | 54.0M |
| 2025-09-01 | 3.60 | 3.88 | 3.60 | 3.86 | 58.6M |
| 2025-08-29 | 3.62 | 3.74 | 3.54 | 3.62 | 43.0M |
| 2025-08-28 | 3.76 | 3.76 | 3.48 | 3.56 | 45.5M |
| 2025-08-27 | 3.76 | 3.84 | 3.72 | 3.72 | 23.9M |
| 2025-08-26 | 3.78 | 3.78 | 3.68 | 3.72 | 20.7M |
| 2025-08-25 | 3.70 | 3.92 | 3.70 | 3.82 | 32.2M |
| 2025-08-22 | 3.70 | 3.74 | 3.66 | 3.66 | 16.8M |
| 2025-08-21 | 3.82 | 3.84 | 3.66 | 3.68 | 25.5M |
| 2025-08-20 | 3.66 | 3.82 | 3.64 | 3.82 | 21.1M |
| 2025-08-19 | 3.76 | 3.78 | 3.64 | 3.66 | 18.7M |
| 2025-08-18 | 3.74 | 3.86 | 3.74 | 3.76 | 15.5M |
| 2025-08-15 | 3.92 | 3.94 | 3.70 | 3.70 | 28.3M |
| 2025-08-14 | 3.88 | 3.98 | 3.82 | 3.92 | 29.3M |
| 2025-08-13 | 4.00 | 4.02 | 3.84 | 3.86 | 33.9M |
| 2025-08-08 | 4.00 | 4.08 | 3.92 | 3.96 | 33.0M |
| 2025-08-07 | 4.26 | 4.28 | 4.00 | 4.00 | 70.6M |
| 2025-08-06 | 4.00 | 4.50 | 3.98 | 4.38 | 83.2M |
| 2025-08-05 | 3.90 | 4.06 | 3.82 | 4.00 | 35.5M |
| 2025-08-04 | 3.86 | 3.92 | 3.78 | 3.86 | 21.6M |
| 2025-08-01 | 4.08 | 4.08 | 3.82 | 3.82 | 38.1M |
| 2025-07-31 | 4.12 | 4.16 | 4.02 | 4.02 | 26.5M |
| 2025-07-30 | 4.10 | 4.20 | 4.06 | 4.14 | 42.0M |
| 2025-07-29 | 4.12 | 4.18 | 4.02 | 4.10 | 39.9M |
| 2025-07-25 | 4.18 | 4.32 | 4.06 | 4.06 | 77.7M |
| 2025-07-24 | 3.82 | 4.26 | 3.80 | 4.18 | 110.2M |
| 2025-07-23 | 3.52 | 3.84 | 3.52 | 3.82 | 52.3M |
| 2025-07-22 | 3.72 | 3.74 | 3.48 | 3.48 | 37.4M |
| 2025-07-21 | 3.72 | 3.76 | 3.60 | 3.68 | 33.8M |
| 2025-07-18 | 3.56 | 3.80 | 3.56 | 3.70 | 61.0M |
| 2025-07-17 | 3.46 | 3.56 | 3.44 | 3.56 | 26.3M |
| 2025-07-16 | 3.58 | 3.58 | 3.42 | 3.44 | 32.4M |
| 2025-07-15 | 3.46 | 3.58 | 3.44 | 3.56 | 29.5M |
| 2025-07-14 | 3.28 | 3.44 | 3.24 | 3.42 | 27.7M |
| 2025-07-11 | 3.12 | 3.38 | 3.12 | 3.28 | 38.8M |
| 2025-07-09 | 3.22 | 3.22 | 3.08 | 3.12 | 22.9M |
| 2025-07-08 | 3.16 | 3.28 | 3.16 | 3.20 | 24.6M |
| 2025-07-07 | 3.14 | 3.26 | 3.10 | 3.20 | 27.0M |
| 2025-07-04 | 3.24 | 3.38 | 3.18 | 3.18 | 31.7M |
| 2025-07-03 | 3.16 | 3.30 | 3.12 | 3.26 | 48.3M |
| 2025-07-02 | 3.10 | 3.28 | 3.08 | 3.20 | 47.7M |
| 2025-07-01 | 2.98 | 3.10 | 2.86 | 3.10 | 49.1M |
| 2025-06-30 | 3.06 | 3.12 | 2.86 | 2.98 | 43.9M |
| 2025-06-27 | 3.16 | 3.18 | 2.96 | 3.04 | 54.9M |
| 2025-06-26 | 2.92 | 3.36 | 2.90 | 3.12 | 113.1M |
| 2025-06-25 | 2.60 | 2.92 | 2.58 | 2.92 | 69.1M |
| 2025-06-24 | 2.50 | 2.70 | 2.26 | 2.60 | 161.7M |
| 2025-06-23 | 2.72 | 2.72 | 2.52 | 2.52 | 69.6M |
| 2025-06-20 | 3.08 | 3.18 | 2.98 | 2.98 | 23.5M |
| 2025-06-19 | 3.22 | 3.26 | 3.06 | 3.06 | 32.0M |
| 2025-06-18 | 3.40 | 3.56 | 3.38 | 3.40 | 10.4M |
| 2025-06-17 | 3.34 | 3.52 | 3.34 | 3.44 | 14.2M |
| 2025-06-16 | 3.26 | 3.34 | 3.12 | 3.34 | 15.1M |
| 2025-06-13 | 3.36 | 3.36 | 3.24 | 3.24 | 11.4M |
| 2025-06-12 | 3.54 | 3.60 | 3.38 | 3.38 | 13.7M |
| 2025-06-11 | 3.58 | 3.62 | 3.52 | 3.52 | 8.0M |
| 2025-06-10 | 3.54 | 3.62 | 3.52 | 3.60 | 10.7M |
| 2025-06-09 | 3.62 | 3.64 | 3.52 | 3.56 | 7.6M |
| 2025-06-06 | 3.66 | 3.68 | 3.56 | 3.58 | 14.7M |
| 2025-06-05 | 3.70 | 3.84 | 3.66 | 3.68 | 18.5M |
| 2025-06-04 | 3.54 | 3.70 | 3.46 | 3.70 | 23.5M |
| 2025-05-30 | 3.56 | 3.60 | 3.50 | 3.54 | 51.2M |
| 2025-05-29 | 3.66 | 3.74 | 3.58 | 3.60 | 15.9M |
| 2025-05-28 | 3.74 | 3.92 | 3.58 | 3.62 | 37.5M |
| 2025-05-27 | 3.70 | 3.82 | 3.64 | 3.72 | 21.0M |
| 2025-05-26 | 3.66 | 3.70 | 3.60 | 3.70 | 10.9M |
| 2025-05-23 | 3.56 | 3.72 | 3.50 | 3.68 | 30.7M |
| 2025-05-22 | 3.74 | 3.74 | 3.46 | 3.52 | 40.5M |
| 2025-05-21 | 4.12 | 4.14 | 3.84 | 3.86 | 36.8M |
| 2025-05-20 | 4.44 | 4.44 | 4.04 | 4.10 | 26.0M |
| 2025-05-19 | 4.56 | 4.60 | 4.36 | 4.38 | 17.1M |
| 2025-05-16 | 4.62 | 4.74 | 4.54 | 4.56 | 8.6M |
| 2025-05-15 | 4.78 | 4.88 | 4.60 | 4.60 | 8.8M |
| 2025-05-14 | 4.88 | 4.98 | 4.76 | 4.82 | 8.9M |
| 2025-05-13 | 4.68 | 4.90 | 4.66 | 4.86 | 14.9M |
| 2025-05-09 | 4.94 | 4.94 | 4.50 | 4.60 | 24.7M |
| 2025-05-08 | 5.35 | 5.35 | 4.90 | 4.94 | 15.5M |
| 2025-05-07 | 5.15 | 5.40 | 5.15 | 5.35 | 4.2M |
| 2025-05-06 | 5.20 | 5.30 | 5.10 | 5.20 | 5.2M |
| 2025-05-02 | 5.35 | 5.45 | 5.10 | 5.15 | 7.1M |
| 2025-04-30 | 5.10 | 5.40 | 5.10 | 5.40 | 4.4M |
| 2025-04-29 | 5.30 | 5.35 | 5.05 | 5.15 | 5.8M |
| 2025-04-28 | 5.25 | 5.35 | 5.20 | 5.30 | 4.6M |
| 2025-04-25 | 5.15 | 5.40 | 5.15 | 5.30 | 9.3M |
| 2025-04-24 | 5.05 | 5.20 | 5.00 | 5.20 | 4.1M |
| 2025-04-23 | 5.10 | 5.15 | 5.00 | 5.10 | 6.4M |
| 2025-04-22 | 4.90 | 5.05 | 4.84 | 5.00 | 12.1M |
| 2025-04-21 | 5.30 | 5.30 | 4.90 | 4.94 | 8.7M |
| 2025-04-18 | 5.00 | 5.25 | 4.86 | 5.25 | 18.3M |
| 2025-04-17 | 4.84 | 5.10 | 4.74 | 5.00 | 10.3M |
| 2025-04-16 | 4.62 | 4.86 | 4.58 | 4.82 | 10.2M |
| 2025-04-11 | 4.58 | 4.70 | 4.50 | 4.60 | 8.1M |
| 2025-04-10 | 4.88 | 4.98 | 4.58 | 4.60 | 36.6M |
| 2025-04-09 | 4.94 | 4.98 | 4.54 | 4.60 | 17.3M |
| 2025-04-08 | 4.96 | 5.05 | 4.78 | 4.94 | 10.8M |
| 2025-04-04 | 5.40 | 5.40 | 5.15 | 5.15 | 10.5M |
| 2025-04-03 | 5.35 | 5.55 | 5.30 | 5.40 | 6.3M |
| 2025-04-02 | 5.30 | 5.50 | 5.30 | 5.40 | 10.5M |
| 2025-04-01 | 5.65 | 5.65 | 5.20 | 5.25 | 25.0M |
| 2025-03-31 | 5.90 | 6.10 | 5.45 | 5.60 | 31.4M |
| 2025-03-28 | 5.75 | 5.75 | 5.35 | 5.55 | 13.7M |
| 2025-03-27 | 6.05 | 6.10 | 5.75 | 5.75 | 11.1M |
| 2025-03-26 | 6.10 | 6.15 | 6.00 | 6.05 | 8.2M |
| 2025-03-25 | 6.35 | 6.35 | 5.95 | 6.05 | 14.7M |
| 2025-03-24 | 6.30 | 6.45 | 6.30 | 6.35 | 5.4M |
| 2025-03-21 | 6.50 | 6.60 | 6.25 | 6.30 | 8.0M |
| 2025-03-20 | 6.50 | 6.75 | 6.40 | 6.45 | 11.5M |
| 2025-03-19 | 6.30 | 6.70 | 6.25 | 6.55 | 7.7M |
| 2025-03-18 | 6.70 | 6.70 | 6.30 | 6.30 | 8.5M |
| 2025-03-17 | 6.70 | 6.75 | 6.50 | 6.70 | 6.0M |
| 2025-03-14 | 6.55 | 6.70 | 6.45 | 6.65 | 3.5M |
| 2025-03-13 | 6.55 | 6.75 | 6.45 | 6.55 | 5.4M |
| 2025-03-12 | 6.80 | 6.85 | 6.45 | 6.50 | 6.8M |
| 2025-03-11 | 6.30 | 6.85 | 6.25 | 6.80 | 8.5M |
| 2025-03-10 | 6.60 | 6.60 | 6.35 | 6.35 | 3.1M |
| 2025-03-07 | 6.45 | 6.70 | 6.45 | 6.60 | 4.2M |
| 2025-03-06 | 6.75 | 6.85 | 6.35 | 6.40 | 10.1M |
| 2025-03-05 | 6.45 | 6.90 | 6.35 | 6.90 | 6.6M |
| 2025-03-04 | 6.45 | 6.60 | 6.25 | 6.35 | 11.7M |
| 2025-03-03 | 6.92 | 7.06 | 6.40 | 6.44 | 11.2M |
| 2025-02-28 | 6.83 | 6.97 | 6.73 | 6.92 | 8.0M |
| 2025-02-27 | 7.06 | 7.26 | 6.83 | 6.92 | 7.9M |
| 2025-02-26 | 6.68 | 7.21 | 6.63 | 7.11 | 23.8M |
| 2025-02-25 | 7.16 | 7.16 | 6.68 | 6.92 | 28.6M |
| 2025-02-24 | 7.06 | 7.45 | 7.02 | 7.26 | 22.3M |
| 2025-02-21 | 6.68 | 7.11 | 6.63 | 7.06 | 12.8M |
| 2025-02-20 | 6.54 | 7.06 | 6.49 | 6.68 | 28.7M |
| 2025-02-19 | 6.01 | 6.40 | 6.01 | 6.35 | 16.1M |
| 2025-02-18 | 6.06 | 6.35 | 5.97 | 6.01 | 15.6M |
| 2025-02-17 | 5.87 | 6.11 | 5.82 | 6.01 | 12.9M |
| 2025-02-14 | 5.92 | 6.11 | 5.82 | 5.82 | 11.5M |
| 2025-02-13 | 6.40 | 6.40 | 5.78 | 5.82 | 15.3M |
| 2025-02-11 | 6.16 | 6.49 | 6.16 | 6.44 | 12.5M |
| 2025-02-10 | 6.25 | 6.35 | 6.01 | 6.16 | 9.9M |
| 2025-02-07 | 6.21 | 6.40 | 5.68 | 6.40 | 20.1M |
| 2025-02-06 | 6.44 | 6.49 | 6.21 | 6.21 | 7.7M |
| 2025-02-05 | 6.87 | 6.92 | 6.35 | 6.40 | 17.0M |
| 2025-02-04 | 6.83 | 7.16 | 6.78 | 6.83 | 12.4M |
| 2025-02-03 | 6.92 | 7.02 | 6.54 | 6.73 | 14.8M |
| 2025-01-31 | 7.59 | 7.59 | 6.92 | 7.02 | 24.9M |
| 2025-01-30 | 7.78 | 7.78 | 7.59 | 7.59 | 3.3M |
| 2025-01-29 | 7.88 | 7.88 | 7.68 | 7.68 | 3.0M |
| 2025-01-28 | 7.83 | 7.92 | 7.78 | 7.88 | 2.2M |
| 2025-01-27 | 7.88 | 7.92 | 7.83 | 7.83 | 2.1M |
| 2025-01-24 | 7.92 | 7.97 | 7.88 | 7.88 | 2.7M |
| 2025-01-23 | 8.16 | 8.16 | 7.83 | 7.88 | 4.2M |
| 2025-01-22 | 8.07 | 8.31 | 8.07 | 8.16 | 4.4M |
| 2025-01-21 | 8.35 | 8.40 | 8.02 | 8.07 | 8.8M |
| 2025-01-20 | 7.88 | 8.40 | 7.88 | 8.31 | 8.1M |
| 2025-01-17 | 8.07 | 8.16 | 7.83 | 7.83 | 3.4M |
| 2025-01-16 | 8.16 | 8.21 | 7.88 | 8.07 | 4.6M |
| 2025-01-15 | 7.88 | 8.16 | 7.83 | 8.11 | 3.5M |
| 2025-01-14 | 7.68 | 8.02 | 7.68 | 7.78 | 8.8M |
| 2025-01-13 | 8.40 | 8.40 | 7.92 | 7.97 | 10.5M |
| 2025-01-10 | 8.54 | 8.64 | 8.40 | 8.50 | 3.1M |
| 2025-01-09 | 8.64 | 8.73 | 8.45 | 8.59 | 9.4M |
| 2025-01-08 | 8.83 | 8.93 | 8.54 | 8.64 | 5.1M |
| 2025-01-07 | 8.45 | 9.02 | 8.45 | 8.88 | 13.2M |
| 2025-01-06 | 8.40 | 8.54 | 8.26 | 8.45 | 4.7M |
| 2025-01-03 | 8.35 | 8.50 | 8.31 | 8.40 | 3.2M |
| 2025-01-02 | 8.50 | 8.50 | 8.21 | 8.31 | 6.9M |