4.45
Last Update: 2025-09-29
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 4.39 | 4.44 | 4.35 | 4.44 | 969.1K |
| 09:35 | 4.44 | 4.45 | 4.42 | 4.44 | 639.6K |
| 09:40 | 4.44 | 4.46 | 4.43 | 4.44 | 564.0K |
| 09:45 | 4.45 | 4.47 | 4.44 | 4.46 | 825.4K |
| 09:50 | 4.46 | 4.46 | 4.45 | 4.45 | 312.1K |
| 09:55 | 4.45 | 4.46 | 4.44 | 4.45 | 289.3K |
| 10:00 | 4.44 | 4.44 | 4.42 | 4.43 | 494.1K |
| 10:05 | 4.43 | 4.43 | 4.42 | 4.43 | 131.1K |
| 10:10 | 4.43 | 4.43 | 4.41 | 4.42 | 362.5K |
| 10:15 | 4.41 | 4.43 | 4.41 | 4.42 | 158.2K |
| 10:20 | 4.42 | 4.42 | 4.40 | 4.41 | 311.9K |
| 10:25 | 4.42 | 4.42 | 4.41 | 4.41 | 121.1K |
| 10:30 | 4.41 | 4.43 | 4.41 | 4.43 | 248.9K |
| 10:35 | 4.43 | 4.44 | 4.42 | 4.42 | 111.2K |
| 10:40 | 4.42 | 4.43 | 4.41 | 4.41 | 134.5K |
| 10:45 | 4.42 | 4.45 | 4.42 | 4.45 | 293.5K |
| 10:50 | 4.44 | 4.46 | 4.43 | 4.46 | 291.6K |
| 10:55 | 4.45 | 4.47 | 4.45 | 4.46 | 781.3K |
| 11:00 | 4.46 | 4.48 | 4.46 | 4.47 | 841.2K |
| 11:05 | 4.48 | 4.48 | 4.46 | 4.47 | 439.8K |
| 11:10 | 4.46 | 4.47 | 4.46 | 4.47 | 160.8K |
| 11:15 | 4.47 | 4.49 | 4.47 | 4.49 | 992.4K |
| 11:20 | 4.49 | 4.49 | 4.48 | 4.48 | 65.3K |
| 11:25 | 4.48 | 4.49 | 4.48 | 4.48 | 133.9K |
| 13:00 | 4.49 | 4.49 | 4.46 | 4.46 | 362.3K |
| 13:05 | 4.47 | 4.47 | 4.46 | 4.47 | 174.2K |
| 13:10 | 4.47 | 4.48 | 4.46 | 4.46 | 205.8K |
| 13:15 | 4.46 | 4.47 | 4.46 | 4.47 | 51.3K |
| 13:20 | 4.47 | 4.47 | 4.46 | 4.46 | 221.5K |
| 13:25 | 4.46 | 4.46 | 4.45 | 4.46 | 72.0K |
| 13:30 | 4.45 | 4.47 | 4.45 | 4.46 | 90.9K |
| 13:35 | 4.46 | 4.47 | 4.46 | 4.47 | 99.9K |
| 13:40 | 4.47 | 4.48 | 4.46 | 4.47 | 185.6K |
| 13:45 | 4.48 | 4.48 | 4.47 | 4.47 | 133.1K |
| 13:50 | 4.48 | 4.48 | 4.47 | 4.47 | 147.6K |
| 13:55 | 4.47 | 4.48 | 4.47 | 4.47 | 113.0K |
| 14:00 | 4.48 | 4.48 | 4.47 | 4.48 | 16.0K |
| 14:05 | 4.48 | 4.48 | 4.47 | 4.47 | 44.8K |
| 14:10 | 4.47 | 4.48 | 4.46 | 4.47 | 310.4K |
| 14:15 | 4.48 | 4.48 | 4.47 | 4.48 | 20.7K |
| 14:20 | 4.47 | 4.48 | 4.47 | 4.47 | 62.9K |
| 14:25 | 4.48 | 4.48 | 4.47 | 4.48 | 96.4K |
| 14:30 | 4.48 | 4.48 | 4.47 | 4.47 | 145.0K |
| 14:35 | 4.47 | 4.48 | 4.47 | 4.48 | 184.5K |
| 14:40 | 4.48 | 4.49 | 4.47 | 4.48 | 452.9K |
| 14:45 | 4.48 | 4.49 | 4.48 | 4.48 | 328.0K |
| 14:50 | 4.48 | 4.49 | 4.48 | 4.48 | 499.1K |
| 14:55 | 4.48 | 4.49 | 4.47 | 4.48 | 273.4K |
| 15:40 | 4.48 | 4.48 | 4.48 | 4.48 | 147.7K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-29 | 4.44 | 4.48 | 4.33 | 4.45 | 11.3M |
| 2025-09-26 | 4.41 | 4.46 | 4.34 | 4.44 | 12.2M |
| 2025-09-25 | 4.48 | 4.50 | 4.38 | 4.41 | 13.2M |
| 2025-09-24 | 4.40 | 4.49 | 4.34 | 4.48 | 14.1M |
| 2025-09-23 | 4.50 | 4.55 | 4.31 | 4.40 | 21.3M |
| 2025-09-22 | 4.60 | 4.61 | 4.49 | 4.53 | 13.0M |
| 2025-09-19 | 4.63 | 4.72 | 4.57 | 4.60 | 16.0M |
| 2025-09-18 | 4.75 | 4.78 | 4.60 | 4.65 | 24.9M |
| 2025-09-17 | 4.78 | 4.81 | 4.70 | 4.74 | 22.8M |
| 2025-09-16 | 4.64 | 4.93 | 4.62 | 4.77 | 46.1M |
| 2025-09-15 | 4.61 | 4.62 | 4.55 | 4.62 | 10.8M |
| 2025-09-12 | 4.63 | 4.66 | 4.61 | 4.61 | 14.5M |
| 2025-09-11 | 4.61 | 4.64 | 4.52 | 4.63 | 15.0M |
| 2025-09-10 | 4.57 | 4.61 | 4.54 | 4.61 | 11.0M |
| 2025-09-09 | 4.59 | 4.62 | 4.55 | 4.57 | 10.8M |
| 2025-09-08 | 4.55 | 4.61 | 4.52 | 4.61 | 13.2M |
| 2025-09-05 | 4.51 | 4.55 | 4.40 | 4.55 | 16.6M |
| 2025-09-04 | 4.47 | 4.59 | 4.46 | 4.51 | 18.0M |
| 2025-09-03 | 4.61 | 4.66 | 4.47 | 4.50 | 16.7M |
| 2025-09-02 | 4.66 | 4.66 | 4.53 | 4.63 | 24.9M |
| 2025-09-01 | 4.61 | 4.73 | 4.58 | 4.66 | 25.7M |
| 2025-08-29 | 4.68 | 4.69 | 4.59 | 4.61 | 19.0M |
| 2025-08-28 | 4.72 | 4.82 | 4.52 | 4.68 | 34.4M |
| 2025-08-27 | 4.88 | 4.89 | 4.71 | 4.74 | 31.9M |
| 2025-08-26 | 4.79 | 4.89 | 4.74 | 4.88 | 35.8M |
| 2025-08-25 | 4.84 | 4.84 | 4.75 | 4.80 | 24.3M |
| 2025-08-22 | 4.85 | 4.88 | 4.75 | 4.80 | 19.9M |
| 2025-08-21 | 4.84 | 4.89 | 4.82 | 4.85 | 22.4M |
| 2025-08-20 | 4.79 | 4.84 | 4.76 | 4.84 | 20.0M |
| 2025-08-19 | 4.76 | 4.82 | 4.74 | 4.80 | 20.1M |
| 2025-08-18 | 4.72 | 4.79 | 4.72 | 4.76 | 18.3M |
| 2025-08-15 | 4.69 | 4.74 | 4.69 | 4.72 | 17.9M |
| 2025-08-14 | 4.83 | 4.84 | 4.69 | 4.69 | 23.2M |
| 2025-08-13 | 4.90 | 4.91 | 4.83 | 4.84 | 17.6M |
| 2025-08-12 | 4.94 | 4.99 | 4.88 | 4.90 | 16.5M |
| 2025-08-11 | 4.92 | 4.96 | 4.89 | 4.94 | 18.3M |
| 2025-08-08 | 4.94 | 4.97 | 4.86 | 4.93 | 23.4M |
| 2025-08-07 | 4.92 | 5.05 | 4.90 | 4.97 | 33.7M |
| 2025-08-06 | 4.89 | 4.90 | 4.83 | 4.89 | 22.0M |
| 2025-08-05 | 4.78 | 4.95 | 4.77 | 4.92 | 33.3M |
| 2025-08-04 | 4.72 | 4.80 | 4.67 | 4.79 | 13.6M |
| 2025-08-01 | 4.70 | 4.78 | 4.67 | 4.74 | 12.5M |
| 2025-07-31 | 4.78 | 4.81 | 4.67 | 4.70 | 18.0M |
| 2025-07-30 | 4.79 | 4.83 | 4.73 | 4.80 | 17.6M |
| 2025-07-29 | 4.86 | 4.89 | 4.72 | 4.79 | 22.4M |
| 2025-07-28 | 4.85 | 4.87 | 4.83 | 4.86 | 13.5M |
| 2025-07-25 | 4.91 | 4.93 | 4.85 | 4.86 | 16.9M |
| 2025-07-24 | 4.82 | 4.91 | 4.78 | 4.91 | 31.8M |
| 2025-07-23 | 4.82 | 4.98 | 4.82 | 4.84 | 49.0M |
| 2025-07-22 | 4.83 | 4.83 | 4.72 | 4.79 | 19.4M |
| 2025-07-21 | 4.72 | 4.81 | 4.71 | 4.80 | 22.7M |
| 2025-07-18 | 4.72 | 4.74 | 4.67 | 4.71 | 16.6M |
| 2025-07-17 | 4.71 | 4.77 | 4.70 | 4.72 | 20.9M |
| 2025-07-16 | 4.66 | 4.73 | 4.62 | 4.73 | 21.4M |
| 2025-07-15 | 4.86 | 4.87 | 4.60 | 4.66 | 40.6M |
| 2025-07-14 | 4.90 | 4.96 | 4.88 | 4.90 | 14.9M |
| 2025-07-11 | 4.90 | 4.92 | 4.82 | 4.91 | 20.8M |
| 2025-07-10 | 4.85 | 4.98 | 4.82 | 4.91 | 21.8M |
| 2025-07-09 | 4.91 | 4.92 | 4.84 | 4.85 | 19.6M |
| 2025-07-08 | 4.89 | 4.92 | 4.85 | 4.91 | 19.3M |
| 2025-07-07 | 4.85 | 4.91 | 4.74 | 4.90 | 25.6M |
| 2025-07-04 | 4.97 | 5.03 | 4.85 | 4.85 | 34.7M |
| 2025-07-03 | 4.89 | 5.03 | 4.88 | 4.99 | 48.3M |
| 2025-07-02 | 4.80 | 5.15 | 4.80 | 4.96 | 65.9M |
| 2025-07-01 | 4.81 | 4.82 | 4.73 | 4.77 | 18.8M |
| 2025-06-30 | 4.81 | 4.83 | 4.77 | 4.79 | 20.3M |
| 2025-06-27 | 4.80 | 4.83 | 4.76 | 4.81 | 22.2M |
| 2025-06-26 | 4.80 | 4.88 | 4.76 | 4.79 | 29.8M |
| 2025-06-25 | 4.78 | 4.83 | 4.74 | 4.78 | 27.8M |
| 2025-06-24 | 4.77 | 4.87 | 4.77 | 4.81 | 37.3M |
| 2025-06-23 | 4.60 | 4.83 | 4.60 | 4.79 | 34.2M |
| 2025-06-20 | 4.61 | 4.71 | 4.60 | 4.64 | 18.1M |
| 2025-06-19 | 4.81 | 4.82 | 4.62 | 4.63 | 37.6M |
| 2025-06-18 | 4.74 | 4.99 | 4.73 | 4.89 | 51.1M |
| 2025-06-17 | 4.69 | 4.84 | 4.66 | 4.77 | 42.9M |
| 2025-06-16 | 4.67 | 4.73 | 4.64 | 4.68 | 16.1M |
| 2025-06-13 | 4.79 | 4.80 | 4.66 | 4.68 | 23.9M |
| 2025-06-12 | 4.84 | 4.84 | 4.75 | 4.79 | 28.2M |
| 2025-06-11 | 4.83 | 4.93 | 4.82 | 4.87 | 34.8M |
| 2025-06-10 | 4.91 | 4.94 | 4.74 | 4.83 | 36.9M |
| 2025-06-09 | 4.90 | 4.92 | 4.83 | 4.91 | 40.7M |
| 2025-06-06 | 5.07 | 5.07 | 4.87 | 4.88 | 53.7M |
| 2025-06-05 | 5.28 | 5.34 | 5.04 | 5.08 | 75.0M |
| 2025-06-04 | 5.90 | 5.90 | 5.22 | 5.24 | 124.2M |
| 2025-06-03 | 4.96 | 5.46 | 4.93 | 5.46 | 50.4M |
| 2025-05-30 | 5.19 | 5.22 | 4.93 | 4.96 | 77.9M |
| 2025-05-29 | 5.03 | 5.46 | 4.97 | 5.27 | 111.8M |
| 2025-05-28 | 5.04 | 5.37 | 5.02 | 5.16 | 110.4M |
| 2025-05-27 | 4.97 | 5.41 | 4.95 | 5.07 | 138.2M |
| 2025-05-26 | 4.50 | 4.94 | 4.48 | 4.94 | 46.7M |
| 2025-05-23 | 4.64 | 4.68 | 4.49 | 4.49 | 33.7M |
| 2025-05-22 | 4.82 | 4.85 | 4.66 | 4.68 | 40.8M |
| 2025-05-21 | 4.75 | 4.97 | 4.66 | 4.87 | 60.5M |
| 2025-05-20 | 4.69 | 4.76 | 4.65 | 4.75 | 33.2M |
| 2025-05-19 | 4.60 | 4.73 | 4.60 | 4.69 | 34.1M |
| 2025-05-16 | 4.58 | 4.65 | 4.58 | 4.59 | 24.4M |
| 2025-05-15 | 4.69 | 4.77 | 4.57 | 4.57 | 36.7M |
| 2025-05-14 | 4.54 | 4.69 | 4.50 | 4.69 | 51.4M |
| 2025-05-13 | 4.61 | 4.70 | 4.53 | 4.55 | 36.4M |
| 2025-05-12 | 4.51 | 4.59 | 4.50 | 4.56 | 32.6M |
| 2025-05-09 | 4.56 | 4.62 | 4.48 | 4.50 | 36.7M |
| 2025-05-08 | 4.59 | 4.61 | 4.47 | 4.55 | 71.1M |
| 2025-05-07 | 4.26 | 4.65 | 4.24 | 4.65 | 41.4M |
| 2025-05-06 | 4.11 | 4.23 | 4.10 | 4.23 | 20.8M |
| 2025-04-30 | 3.98 | 4.11 | 3.98 | 4.06 | 16.5M |
| 2025-04-29 | 3.93 | 4.03 | 3.89 | 3.99 | 17.0M |
| 2025-04-28 | 4.05 | 4.06 | 3.89 | 3.94 | 22.7M |
| 2025-04-25 | 4.11 | 4.14 | 4.05 | 4.08 | 17.1M |
| 2025-04-24 | 4.19 | 4.24 | 4.06 | 4.08 | 22.6M |
| 2025-04-23 | 4.23 | 4.27 | 4.19 | 4.20 | 23.5M |
| 2025-04-22 | 4.14 | 4.32 | 4.14 | 4.23 | 30.0M |
| 2025-04-21 | 4.15 | 4.16 | 4.08 | 4.16 | 18.0M |
| 2025-04-18 | 4.10 | 4.15 | 4.06 | 4.13 | 21.5M |
| 2025-04-17 | 4.08 | 4.16 | 4.08 | 4.10 | 22.1M |
| 2025-04-16 | 4.21 | 4.29 | 4.08 | 4.12 | 28.1M |
| 2025-04-15 | 4.28 | 4.29 | 4.18 | 4.20 | 24.3M |
| 2025-04-14 | 4.15 | 4.33 | 4.15 | 4.28 | 38.4M |
| 2025-04-11 | 4.08 | 4.25 | 4.08 | 4.13 | 33.2M |
| 2025-04-10 | 4.05 | 4.30 | 4.05 | 4.15 | 48.8M |
| 2025-04-09 | 3.79 | 4.05 | 3.47 | 3.99 | 55.7M |
| 2025-04-08 | 3.83 | 3.99 | 3.76 | 3.85 | 47.8M |
| 2025-04-07 | 4.08 | 4.13 | 3.92 | 3.92 | 38.8M |
| 2025-04-03 | 4.30 | 4.56 | 4.23 | 4.35 | 52.4M |
| 2025-04-02 | 4.54 | 4.58 | 4.32 | 4.34 | 61.2M |
| 2025-04-01 | 4.20 | 4.90 | 4.20 | 4.68 | 101.9M |
| 2025-03-31 | 5.00 | 5.01 | 4.67 | 4.67 | 17.5M |
| 2025-03-28 | 5.25 | 5.80 | 5.11 | 5.19 | 92.5M |
| 2025-03-27 | 5.75 | 5.98 | 5.40 | 5.41 | 137.7M |
| 2025-03-26 | 5.02 | 5.67 | 5.02 | 5.67 | 66.5M |
| 2025-03-25 | 5.60 | 5.78 | 5.12 | 5.15 | 146.7M |
| 2025-03-24 | 5.01 | 5.42 | 5.00 | 5.42 | 95.5M |
| 2025-03-21 | 4.82 | 5.03 | 4.78 | 4.93 | 57.9M |
| 2025-03-20 | 4.83 | 4.93 | 4.75 | 4.87 | 52.4M |
| 2025-03-19 | 4.69 | 5.14 | 4.63 | 4.82 | 67.0M |
| 2025-03-18 | 4.69 | 4.71 | 4.63 | 4.68 | 17.0M |
| 2025-03-17 | 4.71 | 4.77 | 4.67 | 4.69 | 22.4M |
| 2025-03-14 | 4.65 | 4.73 | 4.60 | 4.70 | 20.8M |
| 2025-03-13 | 4.68 | 4.69 | 4.53 | 4.65 | 22.8M |
| 2025-03-12 | 4.77 | 4.79 | 4.68 | 4.69 | 26.5M |
| 2025-03-11 | 4.62 | 4.73 | 4.59 | 4.73 | 24.3M |
| 2025-03-10 | 4.65 | 4.75 | 4.63 | 4.68 | 31.2M |
| 2025-03-07 | 4.69 | 4.78 | 4.58 | 4.64 | 41.9M |
| 2025-03-06 | 4.78 | 4.82 | 4.64 | 4.69 | 62.9M |
| 2025-03-05 | 4.50 | 4.68 | 4.43 | 4.68 | 57.7M |
| 2025-03-04 | 4.39 | 4.50 | 4.34 | 4.50 | 24.5M |
| 2025-03-03 | 4.48 | 4.53 | 4.38 | 4.42 | 28.6M |
| 2025-02-28 | 4.58 | 4.63 | 4.43 | 4.47 | 36.0M |
| 2025-02-27 | 4.50 | 4.65 | 4.42 | 4.57 | 43.4M |
| 2025-02-26 | 4.35 | 4.48 | 4.35 | 4.48 | 28.4M |
| 2025-02-25 | 4.36 | 4.43 | 4.34 | 4.37 | 19.6M |
| 2025-02-24 | 4.38 | 4.50 | 4.35 | 4.42 | 24.6M |
| 2025-02-21 | 4.45 | 4.49 | 4.34 | 4.41 | 25.6M |
| 2025-02-20 | 4.42 | 4.55 | 4.38 | 4.49 | 30.3M |
| 2025-02-19 | 4.32 | 4.44 | 4.31 | 4.39 | 17.7M |
| 2025-02-18 | 4.52 | 4.55 | 4.29 | 4.31 | 27.8M |
| 2025-02-17 | 4.39 | 4.52 | 4.36 | 4.51 | 34.6M |
| 2025-02-14 | 4.36 | 4.49 | 4.32 | 4.37 | 27.9M |
| 2025-02-13 | 4.39 | 4.43 | 4.35 | 4.36 | 15.8M |
| 2025-02-12 | 4.35 | 4.40 | 4.32 | 4.39 | 17.4M |
| 2025-02-11 | 4.42 | 4.43 | 4.31 | 4.37 | 16.4M |
| 2025-02-10 | 4.33 | 4.41 | 4.32 | 4.41 | 20.7M |
| 2025-02-07 | 4.25 | 4.33 | 4.22 | 4.29 | 22.3M |
| 2025-02-06 | 4.14 | 4.23 | 4.07 | 4.23 | 21.6M |
| 2025-02-05 | 4.06 | 4.15 | 4.06 | 4.13 | 15.2M |
| 2025-01-27 | 4.13 | 4.18 | 4.03 | 4.05 | 15.0M |
| 2025-01-24 | 4.07 | 4.13 | 4.03 | 4.08 | 16.7M |
| 2025-01-23 | 4.14 | 4.26 | 4.10 | 4.10 | 20.4M |
| 2025-01-22 | 4.19 | 4.20 | 4.08 | 4.10 | 19.2M |
| 2025-01-21 | 4.33 | 4.39 | 4.18 | 4.22 | 30.5M |
| 2025-01-20 | 4.22 | 4.49 | 4.13 | 4.37 | 40.9M |
| 2025-01-17 | 4.25 | 4.25 | 4.14 | 4.18 | 17.8M |
| 2025-01-16 | 4.22 | 4.31 | 4.19 | 4.25 | 20.7M |
| 2025-01-15 | 4.20 | 4.26 | 4.10 | 4.21 | 20.9M |
| 2025-01-14 | 4.03 | 4.20 | 4.00 | 4.20 | 24.3M |
| 2025-01-13 | 3.89 | 4.00 | 3.81 | 3.97 | 15.1M |
| 2025-01-10 | 4.11 | 4.18 | 3.95 | 3.96 | 20.5M |
| 2025-01-09 | 4.09 | 4.17 | 4.06 | 4.15 | 19.7M |
| 2025-01-08 | 4.04 | 4.15 | 3.98 | 4.12 | 26.2M |
| 2025-01-07 | 4.04 | 4.19 | 3.98 | 4.08 | 23.6M |
| 2025-01-06 | 3.93 | 4.01 | 3.78 | 3.93 | 21.6M |
| 2025-01-03 | 4.25 | 4.30 | 3.98 | 3.98 | 32.9M |
| 2025-01-02 | 4.19 | 4.38 | 4.18 | 4.25 | 34.9M |