4.46
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 4.39 | 4.42 | 4.38 | 4.40 | 1,663.3K |
| 09:35 | 4.40 | 4.42 | 4.40 | 4.42 | 684.0K |
| 09:40 | 4.42 | 4.43 | 4.41 | 4.42 | 506.7K |
| 09:45 | 4.43 | 4.43 | 4.40 | 4.41 | 696.2K |
| 09:50 | 4.40 | 4.42 | 4.40 | 4.41 | 388.7K |
| 09:55 | 4.41 | 4.46 | 4.41 | 4.46 | 1,314.1K |
| 10:00 | 4.45 | 4.49 | 4.44 | 4.49 | 1,626.8K |
| 10:05 | 4.49 | 4.53 | 4.49 | 4.52 | 3,220.8K |
| 10:10 | 4.52 | 4.54 | 4.50 | 4.53 | 1,713.1K |
| 10:15 | 4.53 | 4.54 | 4.51 | 4.52 | 1,931.9K |
| 10:20 | 4.51 | 4.53 | 4.50 | 4.50 | 567.9K |
| 10:25 | 4.50 | 4.52 | 4.50 | 4.52 | 438.0K |
| 10:30 | 4.51 | 4.52 | 4.50 | 4.51 | 557.3K |
| 10:35 | 4.50 | 4.51 | 4.49 | 4.50 | 505.9K |
| 10:40 | 4.50 | 4.51 | 4.48 | 4.48 | 351.7K |
| 10:45 | 4.48 | 4.50 | 4.48 | 4.49 | 327.3K |
| 10:50 | 4.49 | 4.50 | 4.48 | 4.49 | 424.3K |
| 10:55 | 4.48 | 4.49 | 4.47 | 4.47 | 587.7K |
| 11:00 | 4.48 | 4.48 | 4.47 | 4.48 | 201.2K |
| 11:05 | 4.47 | 4.48 | 4.47 | 4.47 | 108.2K |
| 11:10 | 4.47 | 4.47 | 4.46 | 4.46 | 538.1K |
| 11:15 | 4.46 | 4.47 | 4.46 | 4.47 | 273.3K |
| 11:20 | 4.47 | 4.47 | 4.46 | 4.46 | 53.8K |
| 11:25 | 4.46 | 4.47 | 4.46 | 4.46 | 133.8K |
| 13:00 | 4.47 | 4.47 | 4.44 | 4.45 | 646.5K |
| 13:05 | 4.45 | 4.46 | 4.43 | 4.43 | 518.9K |
| 13:10 | 4.43 | 4.44 | 4.43 | 4.43 | 486.3K |
| 13:15 | 4.43 | 4.43 | 4.41 | 4.42 | 367.7K |
| 13:20 | 4.42 | 4.43 | 4.41 | 4.43 | 293.5K |
| 13:25 | 4.43 | 4.43 | 4.42 | 4.43 | 181.6K |
| 13:30 | 4.42 | 4.43 | 4.42 | 4.42 | 264.9K |
| 13:35 | 4.43 | 4.44 | 4.42 | 4.44 | 94.2K |
| 13:40 | 4.44 | 4.45 | 4.43 | 4.44 | 178.7K |
| 13:45 | 4.44 | 4.44 | 4.43 | 4.44 | 188.0K |
| 13:50 | 4.43 | 4.44 | 4.43 | 4.44 | 148.2K |
| 13:55 | 4.43 | 4.45 | 4.43 | 4.45 | 207.6K |
| 14:00 | 4.44 | 4.45 | 4.44 | 4.45 | 86.5K |
| 14:05 | 4.44 | 4.45 | 4.44 | 4.45 | 81.3K |
| 14:10 | 4.44 | 4.45 | 4.44 | 4.45 | 78.8K |
| 14:15 | 4.44 | 4.45 | 4.44 | 4.44 | 131.0K |
| 14:20 | 4.44 | 4.45 | 4.44 | 4.45 | 129.5K |
| 14:25 | 4.44 | 4.45 | 4.44 | 4.45 | 167.5K |
| 14:30 | 4.45 | 4.46 | 4.44 | 4.45 | 477.2K |
| 14:35 | 4.44 | 4.45 | 4.44 | 4.45 | 290.4K |
| 14:40 | 4.44 | 4.45 | 4.44 | 4.44 | 239.6K |
| 14:45 | 4.44 | 4.45 | 4.44 | 4.44 | 389.0K |
| 14:50 | 4.44 | 4.44 | 4.43 | 4.44 | 502.2K |
| 14:55 | 4.44 | 4.44 | 4.43 | 4.43 | 207.2K |
| 15:40 | 4.44 | 4.44 | 4.44 | 4.44 | 0.0K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-30 | 4.50 | 4.61 | 4.45 | 4.46 | 26.8M |
| 2025-09-29 | 4.34 | 4.41 | 4.27 | 4.38 | 13.6M |
| 2025-09-26 | 4.41 | 4.45 | 4.33 | 4.36 | 16.6M |
| 2025-09-25 | 4.43 | 4.54 | 4.37 | 4.44 | 25.4M |
| 2025-09-24 | 4.32 | 4.42 | 4.30 | 4.42 | 19.0M |
| 2025-09-23 | 4.43 | 4.44 | 4.21 | 4.36 | 31.3M |
| 2025-09-22 | 4.56 | 4.56 | 4.38 | 4.43 | 29.8M |
| 2025-09-19 | 4.77 | 4.78 | 4.51 | 4.55 | 37.3M |
| 2025-09-18 | 4.85 | 4.85 | 4.74 | 4.78 | 32.0M |
| 2025-09-17 | 4.91 | 4.92 | 4.84 | 4.87 | 25.5M |
| 2025-09-16 | 4.76 | 4.95 | 4.75 | 4.94 | 40.7M |
| 2025-09-15 | 4.85 | 4.85 | 4.75 | 4.77 | 22.3M |
| 2025-09-12 | 4.90 | 4.93 | 4.84 | 4.84 | 21.4M |
| 2025-09-11 | 4.91 | 4.91 | 4.79 | 4.90 | 22.6M |
| 2025-09-10 | 4.83 | 4.93 | 4.82 | 4.88 | 15.4M |
| 2025-09-09 | 4.91 | 4.95 | 4.82 | 4.85 | 18.1M |
| 2025-09-08 | 4.89 | 4.95 | 4.85 | 4.93 | 22.9M |
| 2025-09-05 | 4.83 | 4.92 | 4.75 | 4.92 | 20.2M |
| 2025-09-04 | 4.85 | 4.90 | 4.76 | 4.83 | 24.5M |
| 2025-09-03 | 4.96 | 5.02 | 4.82 | 4.83 | 24.8M |
| 2025-09-02 | 5.06 | 5.06 | 4.95 | 4.97 | 31.4M |
| 2025-09-01 | 4.94 | 5.08 | 4.91 | 5.07 | 33.6M |
| 2025-08-29 | 5.10 | 5.10 | 4.94 | 4.95 | 36.3M |
| 2025-08-28 | 5.10 | 5.19 | 4.86 | 5.10 | 73.6M |
| 2025-08-27 | 5.55 | 5.58 | 5.18 | 5.19 | 63.9M |
| 2025-08-26 | 5.42 | 5.55 | 5.36 | 5.46 | 54.6M |
| 2025-08-25 | 5.53 | 5.54 | 5.40 | 5.44 | 53.6M |
| 2025-08-22 | 5.30 | 5.55 | 5.27 | 5.46 | 76.3M |
| 2025-08-21 | 5.36 | 5.41 | 5.26 | 5.29 | 34.9M |
| 2025-08-20 | 5.32 | 5.36 | 5.26 | 5.36 | 36.9M |
| 2025-08-19 | 5.34 | 5.43 | 5.29 | 5.36 | 39.9M |
| 2025-08-18 | 5.28 | 5.42 | 5.26 | 5.37 | 44.9M |
| 2025-08-15 | 5.22 | 5.29 | 5.20 | 5.29 | 33.6M |
| 2025-08-14 | 5.53 | 5.54 | 5.19 | 5.24 | 63.1M |
| 2025-08-13 | 5.47 | 5.60 | 5.44 | 5.48 | 52.2M |
| 2025-08-12 | 5.57 | 5.70 | 5.48 | 5.50 | 64.8M |
| 2025-08-11 | 5.41 | 5.69 | 5.38 | 5.62 | 92.7M |
| 2025-08-08 | 5.49 | 5.87 | 5.42 | 5.52 | 138.6M |
| 2025-08-07 | 5.33 | 5.39 | 5.23 | 5.30 | 50.4M |
| 2025-08-06 | 5.30 | 5.34 | 5.24 | 5.32 | 44.5M |
| 2025-08-05 | 5.37 | 5.45 | 5.25 | 5.31 | 57.3M |
| 2025-08-04 | 5.23 | 5.31 | 5.15 | 5.30 | 42.8M |
| 2025-08-01 | 5.26 | 5.39 | 5.18 | 5.30 | 67.1M |
| 2025-07-31 | 5.21 | 5.42 | 5.19 | 5.31 | 106.2M |
| 2025-07-30 | 5.06 | 5.35 | 5.01 | 5.24 | 88.1M |
| 2025-07-29 | 5.15 | 5.15 | 5.03 | 5.08 | 29.5M |
| 2025-07-28 | 5.16 | 5.20 | 5.05 | 5.12 | 45.3M |
| 2025-07-25 | 5.01 | 5.20 | 5.00 | 5.19 | 80.4M |
| 2025-07-24 | 4.95 | 5.02 | 4.94 | 5.00 | 24.0M |
| 2025-07-23 | 4.99 | 5.02 | 4.93 | 4.97 | 26.1M |
| 2025-07-22 | 5.08 | 5.09 | 4.97 | 4.99 | 36.7M |
| 2025-07-21 | 5.05 | 5.11 | 5.05 | 5.09 | 28.3M |
| 2025-07-18 | 5.19 | 5.23 | 5.06 | 5.08 | 42.4M |
| 2025-07-17 | 5.02 | 5.13 | 4.99 | 5.12 | 58.6M |
| 2025-07-16 | 4.88 | 5.39 | 4.88 | 5.07 | 98.8M |
| 2025-07-15 | 4.88 | 4.93 | 4.82 | 4.92 | 31.6M |
| 2025-07-14 | 5.06 | 5.08 | 4.90 | 4.92 | 53.9M |
| 2025-07-11 | 5.07 | 5.11 | 4.98 | 5.09 | 31.7M |
| 2025-07-10 | 5.05 | 5.09 | 5.02 | 5.06 | 23.2M |
| 2025-07-09 | 5.08 | 5.14 | 5.04 | 5.06 | 37.3M |
| 2025-07-08 | 5.01 | 5.08 | 4.97 | 5.08 | 35.1M |
| 2025-07-07 | 4.93 | 5.08 | 4.91 | 5.02 | 32.6M |
| 2025-07-04 | 4.99 | 5.01 | 4.90 | 4.91 | 32.1M |
| 2025-07-03 | 4.88 | 5.10 | 4.88 | 5.01 | 54.0M |
| 2025-07-02 | 4.96 | 4.96 | 4.86 | 4.88 | 22.1M |
| 2025-07-01 | 5.04 | 5.04 | 4.90 | 4.96 | 27.0M |
| 2025-06-30 | 5.04 | 5.05 | 4.95 | 5.03 | 23.1M |
| 2025-06-27 | 4.99 | 5.10 | 4.96 | 5.00 | 30.1M |
| 2025-06-26 | 4.95 | 5.12 | 4.92 | 5.00 | 41.3M |
| 2025-06-25 | 4.97 | 4.97 | 4.85 | 4.97 | 32.2M |
| 2025-06-24 | 4.77 | 4.93 | 4.77 | 4.92 | 27.7M |
| 2025-06-23 | 4.66 | 4.79 | 4.62 | 4.77 | 18.9M |
| 2025-06-20 | 4.79 | 4.84 | 4.68 | 4.70 | 21.5M |
| 2025-06-19 | 4.92 | 4.94 | 4.79 | 4.79 | 27.2M |
| 2025-06-18 | 4.99 | 5.00 | 4.87 | 4.94 | 25.9M |
| 2025-06-17 | 5.10 | 5.10 | 4.98 | 5.01 | 33.5M |
| 2025-06-16 | 5.00 | 5.13 | 4.96 | 5.10 | 33.3M |
| 2025-06-13 | 5.18 | 5.21 | 4.99 | 5.00 | 54.7M |
| 2025-06-12 | 5.17 | 5.40 | 5.13 | 5.26 | 79.7M |
| 2025-06-11 | 5.10 | 5.20 | 5.05 | 5.20 | 63.0M |
| 2025-06-10 | 5.05 | 5.18 | 4.92 | 5.12 | 58.2M |
| 2025-06-09 | 5.04 | 5.08 | 4.98 | 5.05 | 39.5M |
| 2025-06-06 | 5.03 | 5.13 | 4.96 | 4.99 | 48.5M |
| 2025-06-05 | 4.85 | 4.94 | 4.83 | 4.91 | 26.2M |
| 2025-06-04 | 4.87 | 4.91 | 4.82 | 4.86 | 23.1M |
| 2025-06-03 | 4.86 | 4.99 | 4.84 | 4.88 | 33.1M |
| 2025-05-30 | 4.96 | 5.06 | 4.85 | 4.85 | 50.3M |
| 2025-05-29 | 4.76 | 5.24 | 4.72 | 5.07 | 79.4M |
| 2025-05-28 | 4.83 | 5.00 | 4.67 | 4.84 | 49.2M |
| 2025-05-27 | 4.86 | 4.91 | 4.77 | 4.83 | 21.3M |
| 2025-05-26 | 4.73 | 4.87 | 4.73 | 4.86 | 23.8M |
| 2025-05-23 | 4.86 | 4.91 | 4.72 | 4.73 | 30.2M |
| 2025-05-22 | 4.96 | 5.10 | 4.88 | 4.90 | 31.2M |
| 2025-05-21 | 5.12 | 5.12 | 4.95 | 4.98 | 38.4M |
| 2025-05-20 | 5.01 | 5.17 | 4.95 | 5.15 | 39.4M |
| 2025-05-19 | 4.97 | 5.04 | 4.90 | 5.03 | 24.4M |
| 2025-05-16 | 4.95 | 5.04 | 4.89 | 4.97 | 20.9M |
| 2025-05-15 | 5.15 | 5.16 | 4.98 | 4.99 | 29.3M |
| 2025-05-14 | 5.10 | 5.16 | 5.02 | 5.15 | 30.3M |
| 2025-05-13 | 5.21 | 5.26 | 5.09 | 5.12 | 39.9M |
| 2025-05-12 | 5.11 | 5.13 | 5.06 | 5.11 | 26.2M |
| 2025-05-09 | 5.15 | 5.18 | 5.03 | 5.04 | 33.0M |
| 2025-05-08 | 5.10 | 5.26 | 5.05 | 5.20 | 47.3M |
| 2025-05-07 | 5.26 | 5.33 | 4.98 | 5.12 | 61.5M |
| 2025-05-06 | 5.01 | 5.07 | 4.92 | 5.06 | 37.2M |
| 2025-04-30 | 4.75 | 4.96 | 4.75 | 4.90 | 32.8M |
| 2025-04-29 | 4.65 | 4.85 | 4.58 | 4.76 | 27.4M |
| 2025-04-28 | 4.68 | 4.76 | 4.60 | 4.69 | 26.8M |
| 2025-04-25 | 4.73 | 4.81 | 4.72 | 4.72 | 22.3M |
| 2025-04-24 | 4.91 | 4.94 | 4.70 | 4.71 | 40.0M |
| 2025-04-23 | 4.94 | 5.02 | 4.92 | 4.94 | 28.6M |
| 2025-04-22 | 4.95 | 5.08 | 4.90 | 4.92 | 30.9M |
| 2025-04-21 | 4.90 | 5.03 | 4.85 | 5.03 | 32.9M |
| 2025-04-18 | 4.95 | 5.01 | 4.86 | 4.91 | 31.0M |
| 2025-04-17 | 5.00 | 5.14 | 4.91 | 4.98 | 39.5M |
| 2025-04-16 | 5.20 | 5.20 | 4.96 | 5.05 | 60.2M |
| 2025-04-15 | 4.93 | 5.70 | 4.93 | 5.26 | 104.2M |
| 2025-04-14 | 4.99 | 5.12 | 4.93 | 4.95 | 42.4M |
| 2025-04-11 | 4.86 | 4.94 | 4.76 | 4.82 | 40.9M |
| 2025-04-10 | 4.84 | 5.06 | 4.83 | 4.86 | 66.9M |
| 2025-04-09 | 4.46 | 4.74 | 4.02 | 4.66 | 78.3M |
| 2025-04-08 | 4.13 | 4.52 | 4.13 | 4.44 | 79.7M |
| 2025-04-07 | 4.75 | 4.83 | 4.12 | 4.12 | 68.2M |
| 2025-04-03 | 5.08 | 5.21 | 5.07 | 5.15 | 23.6M |
| 2025-04-02 | 5.18 | 5.29 | 5.14 | 5.17 | 26.7M |
| 2025-04-01 | 5.35 | 5.39 | 5.11 | 5.14 | 39.7M |
| 2025-03-31 | 5.48 | 5.48 | 5.20 | 5.34 | 49.5M |
| 2025-03-28 | 5.50 | 5.85 | 5.36 | 5.63 | 67.2M |
| 2025-03-27 | 5.58 | 5.64 | 5.41 | 5.55 | 36.5M |
| 2025-03-26 | 5.59 | 5.70 | 5.55 | 5.61 | 27.3M |
| 2025-03-25 | 5.85 | 5.85 | 5.60 | 5.60 | 44.8M |
| 2025-03-24 | 6.25 | 6.26 | 5.60 | 5.94 | 71.1M |
| 2025-03-21 | 6.27 | 6.48 | 6.20 | 6.22 | 55.7M |
| 2025-03-20 | 6.27 | 6.34 | 6.19 | 6.21 | 36.0M |
| 2025-03-19 | 6.31 | 6.36 | 6.17 | 6.25 | 43.8M |
| 2025-03-18 | 6.49 | 6.62 | 6.38 | 6.42 | 63.1M |
| 2025-03-17 | 6.34 | 6.44 | 6.21 | 6.38 | 56.7M |
| 2025-03-14 | 6.24 | 6.33 | 6.18 | 6.31 | 48.7M |
| 2025-03-13 | 6.36 | 6.41 | 6.16 | 6.24 | 73.0M |
| 2025-03-12 | 6.60 | 6.87 | 6.48 | 6.50 | 110.0M |
| 2025-03-11 | 6.17 | 6.38 | 6.16 | 6.36 | 44.4M |
| 2025-03-10 | 6.43 | 6.51 | 6.25 | 6.35 | 66.2M |
| 2025-03-07 | 6.65 | 6.95 | 6.45 | 6.55 | 101.9M |
| 2025-03-06 | 6.36 | 6.82 | 6.33 | 6.76 | 116.4M |
| 2025-03-05 | 6.44 | 6.49 | 6.23 | 6.32 | 59.0M |
| 2025-03-04 | 6.05 | 6.44 | 5.95 | 6.33 | 72.5M |
| 2025-03-03 | 6.54 | 6.63 | 6.00 | 6.17 | 109.4M |
| 2025-02-28 | 7.06 | 7.06 | 6.50 | 6.61 | 115.7M |
| 2025-02-27 | 6.75 | 7.18 | 6.64 | 7.18 | 171.4M |
| 2025-02-26 | 6.64 | 7.38 | 6.63 | 6.92 | 177.2M |
| 2025-02-25 | 6.60 | 6.75 | 6.51 | 6.58 | 84.8M |
| 2025-02-24 | 6.70 | 6.88 | 6.45 | 6.79 | 127.8M |
| 2025-02-21 | 6.69 | 6.88 | 6.51 | 6.78 | 130.6M |
| 2025-02-20 | 6.73 | 7.03 | 6.63 | 6.74 | 125.1M |
| 2025-02-19 | 6.64 | 6.89 | 6.57 | 6.84 | 154.7M |
| 2025-02-18 | 6.92 | 7.18 | 6.44 | 6.51 | 186.8M |
| 2025-02-17 | 6.93 | 7.68 | 6.93 | 7.10 | 233.7M |
| 2025-02-14 | 8.12 | 8.67 | 7.41 | 7.45 | 376.2M |
| 2025-02-13 | 6.69 | 7.88 | 6.65 | 7.88 | 253.8M |
| 2025-02-12 | 6.54 | 6.73 | 6.41 | 6.57 | 153.5M |
| 2025-02-11 | 6.50 | 7.05 | 6.20 | 6.75 | 237.0M |
| 2025-02-10 | 5.98 | 6.48 | 5.85 | 6.41 | 183.1M |
| 2025-02-07 | 5.80 | 6.27 | 5.73 | 6.05 | 194.7M |
| 2025-02-06 | 5.68 | 6.14 | 5.61 | 5.98 | 183.9M |
| 2025-02-05 | 5.60 | 5.80 | 5.42 | 5.52 | 121.1M |
| 2025-01-27 | 5.62 | 5.85 | 5.29 | 5.30 | 119.9M |
| 2025-01-24 | 5.15 | 5.59 | 5.04 | 5.48 | 143.4M |
| 2025-01-23 | 5.48 | 5.58 | 5.13 | 5.15 | 132.4M |
| 2025-01-22 | 5.65 | 5.71 | 5.30 | 5.33 | 148.8M |
| 2025-01-21 | 5.29 | 6.21 | 5.11 | 5.93 | 251.3M |
| 2025-01-20 | 5.52 | 5.78 | 5.23 | 5.29 | 177.7M |
| 2025-01-17 | 5.93 | 5.99 | 5.24 | 5.28 | 234.2M |
| 2025-01-16 | 6.15 | 6.88 | 5.97 | 6.10 | 331.9M |
| 2025-01-15 | 6.10 | 6.19 | 5.71 | 6.19 | 211.5M |
| 2025-01-14 | 4.51 | 5.16 | 4.40 | 5.16 | 101.1M |
| 2025-01-13 | 4.24 | 4.34 | 4.10 | 4.30 | 48.6M |
| 2025-01-10 | 4.55 | 4.65 | 4.30 | 4.31 | 79.9M |
| 2025-01-09 | 4.46 | 4.77 | 4.38 | 4.59 | 117.0M |
| 2025-01-08 | 4.37 | 4.46 | 4.20 | 4.42 | 78.8M |
| 2025-01-07 | 4.22 | 4.42 | 4.13 | 4.42 | 77.1M |
| 2025-01-06 | 4.20 | 4.29 | 4.05 | 4.15 | 79.5M |
| 2025-01-03 | 4.74 | 4.78 | 4.35 | 4.37 | 66.1M |
| 2025-01-02 | 4.72 | 4.87 | 4.60 | 4.73 | 61.2M |