4.77
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 4.80 | 4.81 | 4.80 | 4.80 | 790.2K |
| 09:35 | 4.80 | 4.80 | 4.80 | 4.80 | 114.4K |
| 09:40 | 4.80 | 4.81 | 4.80 | 4.81 | 2,764.6K |
| 09:45 | 4.80 | 4.81 | 4.80 | 4.81 | 475.0K |
| 09:50 | 4.80 | 4.80 | 4.80 | 4.80 | 185.7K |
| 09:55 | 4.80 | 4.80 | 4.79 | 4.80 | 81.7K |
| 10:00 | 4.80 | 4.80 | 4.79 | 4.80 | 809.2K |
| 10:05 | 4.80 | 4.80 | 4.79 | 4.80 | 874.4K |
| 10:10 | 4.80 | 4.80 | 4.79 | 4.79 | 80.0K |
| 10:15 | 4.79 | 4.79 | 4.78 | 4.78 | 456.8K |
| 10:20 | 4.78 | 4.79 | 4.78 | 4.78 | 431.5K |
| 10:25 | 4.79 | 4.79 | 4.78 | 4.78 | 1,066.7K |
| 10:30 | 4.79 | 4.80 | 4.79 | 4.80 | 3,640.5K |
| 10:35 | 4.79 | 4.79 | 4.79 | 4.79 | 1,227.0K |
| 10:40 | 4.79 | 4.79 | 4.79 | 4.79 | 422.3K |
| 10:45 | 4.79 | 4.80 | 4.79 | 4.80 | 975.0K |
| 10:50 | 4.80 | 4.80 | 4.79 | 4.79 | 108.0K |
| 10:55 | 4.79 | 4.79 | 4.79 | 4.79 | 5.0K |
| 11:00 | 4.80 | 4.80 | 4.80 | 4.80 | 100.5K |
| 11:05 | 4.80 | 4.80 | 4.79 | 4.79 | 3.3K |
| 11:10 | 4.79 | 4.79 | 4.79 | 4.79 | 20.0K |
| 11:15 | 4.79 | 4.79 | 4.79 | 4.79 | 6.7K |
| 11:20 | 4.79 | 4.79 | 4.78 | 4.78 | 160.3K |
| 11:25 | 4.78 | 4.79 | 4.78 | 4.79 | 222.9K |
| 13:00 | 4.79 | 4.79 | 4.78 | 4.79 | 41.7K |
| 13:05 | 4.78 | 4.78 | 4.78 | 4.78 | 43.2K |
| 13:10 | 4.78 | 4.79 | 4.78 | 4.79 | 12.2K |
| 13:15 | 4.79 | 4.79 | 4.79 | 4.79 | 24.3K |
| 13:20 | 4.80 | 4.80 | 4.80 | 4.80 | 6.0K |
| 13:25 | 4.79 | 4.79 | 4.79 | 4.79 | 71.4K |
| 13:30 | 4.79 | 4.79 | 4.79 | 4.79 | 58.2K |
| 13:35 | 4.79 | 4.80 | 4.79 | 4.79 | 11.2K |
| 13:40 | 4.79 | 4.80 | 4.79 | 4.80 | 16.0K |
| 13:45 | 4.79 | 4.80 | 4.79 | 4.80 | 98.7K |
| 13:50 | 4.80 | 4.80 | 4.79 | 4.79 | 89.0K |
| 13:55 | 4.79 | 4.79 | 4.78 | 4.78 | 67.0K |
| 14:00 | 4.78 | 4.79 | 4.78 | 4.78 | 157.1K |
| 14:05 | 4.79 | 4.79 | 4.78 | 4.78 | 15.4K |
| 14:10 | 4.78 | 4.79 | 4.78 | 4.78 | 165.0K |
| 14:15 | 4.78 | 4.79 | 4.78 | 4.79 | 102.7K |
| 14:20 | 4.79 | 4.79 | 4.78 | 4.78 | 69.0K |
| 14:25 | 4.78 | 4.78 | 4.77 | 4.78 | 172.1K |
| 14:30 | 4.78 | 4.78 | 4.77 | 4.77 | 142.4K |
| 14:35 | 4.77 | 4.77 | 4.76 | 4.77 | 598.7K |
| 14:40 | 4.77 | 4.78 | 4.77 | 4.78 | 656.8K |
| 14:45 | 4.78 | 4.78 | 4.77 | 4.77 | 108.4K |
| 14:50 | 4.77 | 4.77 | 4.77 | 4.77 | 38.0K |
| 14:55 | 4.77 | 4.77 | 4.77 | 4.77 | 23.0K |
| 15:00 | 4.77 | 4.77 | 4.77 | 4.77 | 46.0K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 4.81 | 4.81 | 4.76 | 4.77 | 17.9M |
| 2025-09-25 | 4.77 | 4.83 | 4.77 | 4.81 | 15.9M |
| 2025-09-24 | 4.71 | 4.78 | 4.70 | 4.77 | 19.7M |
| 2025-09-23 | 4.72 | 4.76 | 4.66 | 4.73 | 16.2M |
| 2025-09-22 | 4.71 | 4.73 | 4.69 | 4.73 | 9.6M |
| 2025-09-19 | 4.72 | 4.74 | 4.69 | 4.71 | 14.9M |
| 2025-09-18 | 4.77 | 4.79 | 4.66 | 4.71 | 45.5M |
| 2025-09-17 | 4.73 | 4.77 | 4.71 | 4.76 | 15.1M |
| 2025-09-16 | 4.74 | 4.76 | 4.70 | 4.73 | 17.1M |
| 2025-09-15 | 4.74 | 4.77 | 4.73 | 4.73 | 52.5M |
| 2025-09-12 | 4.76 | 4.77 | 4.73 | 4.74 | 37.0M |
| 2025-09-11 | 4.64 | 4.76 | 4.62 | 4.76 | 43.2M |
| 2025-09-10 | 4.63 | 4.67 | 4.62 | 4.64 | 17.1M |
| 2025-09-09 | 4.65 | 4.67 | 4.61 | 4.63 | 27.7M |
| 2025-09-08 | 4.66 | 4.68 | 4.63 | 4.66 | 40.1M |
| 2025-09-05 | 4.55 | 4.67 | 4.55 | 4.66 | 17.9M |
| 2025-09-04 | 4.64 | 4.66 | 4.52 | 4.56 | 33.9M |
| 2025-09-03 | 4.71 | 4.72 | 4.63 | 4.65 | 23.1M |
| 2025-09-02 | 4.72 | 4.75 | 4.66 | 4.70 | 35.0M |
| 2025-09-01 | 4.72 | 4.73 | 4.69 | 4.72 | 24.0M |
| 2025-08-29 | 4.66 | 4.72 | 4.64 | 4.71 | 24.1M |
| 2025-08-28 | 4.59 | 4.67 | 4.56 | 4.67 | 31.4M |
| 2025-08-27 | 4.65 | 4.69 | 4.59 | 4.59 | 34.0M |
| 2025-08-26 | 4.68 | 4.68 | 4.63 | 4.66 | 35.1M |
| 2025-08-25 | 4.61 | 4.70 | 4.61 | 4.68 | 23.5M |
| 2025-08-22 | 4.48 | 4.61 | 4.48 | 4.61 | 23.6M |
| 2025-08-21 | 4.48 | 4.50 | 4.46 | 4.48 | 30.0M |
| 2025-08-20 | 4.39 | 4.48 | 4.37 | 4.48 | 31.8M |
| 2025-08-19 | 4.43 | 4.45 | 4.40 | 4.41 | 19.5M |
| 2025-08-18 | 4.40 | 4.47 | 4.39 | 4.43 | 25.3M |
| 2025-08-15 | 4.34 | 4.41 | 4.33 | 4.40 | 33.1M |
| 2025-08-14 | 4.37 | 4.41 | 4.35 | 4.36 | 19.0M |
| 2025-08-13 | 4.33 | 4.37 | 4.33 | 4.37 | 17.7M |
| 2025-08-12 | 4.30 | 4.34 | 4.30 | 4.33 | 13.4M |
| 2025-08-11 | 4.28 | 4.32 | 4.28 | 4.30 | 11.4M |
| 2025-08-08 | 4.29 | 4.30 | 4.27 | 4.29 | 11.3M |
| 2025-08-07 | 4.30 | 4.31 | 4.27 | 4.29 | 9.0M |
| 2025-08-06 | 4.28 | 4.30 | 4.28 | 4.29 | 11.2M |
| 2025-08-05 | 4.25 | 4.28 | 4.25 | 4.28 | 11.0M |
| 2025-08-04 | 4.21 | 4.25 | 4.21 | 4.25 | 14.4M |
| 2025-08-01 | 4.25 | 4.26 | 4.21 | 4.23 | 17.0M |
| 2025-07-31 | 4.33 | 4.33 | 4.24 | 4.26 | 28.6M |
| 2025-07-30 | 4.33 | 4.37 | 4.31 | 4.33 | 27.0M |
| 2025-07-29 | 4.31 | 4.33 | 4.29 | 4.33 | 25.9M |
| 2025-07-28 | 4.30 | 4.32 | 4.29 | 4.32 | 48.3M |
| 2025-07-25 | 4.33 | 4.33 | 4.29 | 4.30 | 13.0M |
| 2025-07-24 | 4.30 | 4.33 | 4.29 | 4.33 | 17.5M |
| 2025-07-23 | 4.30 | 4.34 | 4.29 | 4.30 | 26.7M |
| 2025-07-22 | 4.25 | 4.30 | 4.24 | 4.30 | 25.1M |
| 2025-07-21 | 4.23 | 4.26 | 4.23 | 4.25 | 21.7M |
| 2025-07-18 | 4.20 | 4.24 | 4.20 | 4.23 | 27.8M |
| 2025-07-17 | 4.17 | 4.20 | 4.17 | 4.20 | 14.3M |
| 2025-07-16 | 4.18 | 4.19 | 4.15 | 4.17 | 26.0M |
| 2025-07-15 | 4.20 | 4.20 | 4.15 | 4.18 | 33.9M |
| 2025-07-14 | 4.18 | 4.19 | 4.17 | 4.18 | 30.6M |
| 2025-07-11 | 4.16 | 4.23 | 4.16 | 4.18 | 41.2M |
| 2025-07-10 | 4.14 | 4.19 | 4.14 | 4.16 | 34.0M |
| 2025-07-09 | 4.15 | 4.17 | 4.14 | 4.14 | 22.1M |
| 2025-07-08 | 4.11 | 4.15 | 4.11 | 4.15 | 27.8M |
| 2025-07-07 | 4.12 | 4.13 | 4.10 | 4.11 | 13.8M |
| 2025-07-04 | 4.11 | 4.16 | 4.10 | 4.13 | 21.5M |
| 2025-07-03 | 4.09 | 4.12 | 4.09 | 4.11 | 15.8M |
| 2025-07-02 | 4.08 | 4.09 | 4.07 | 4.09 | 13.5M |
| 2025-07-01 | 4.08 | 4.09 | 4.06 | 4.08 | 45.0M |
| 2025-06-30 | 4.06 | 4.08 | 4.05 | 4.08 | 45.5M |
| 2025-06-27 | 4.08 | 4.11 | 4.05 | 4.06 | 99.7M |
| 2025-06-26 | 4.09 | 4.10 | 4.08 | 4.08 | 64.6M |
| 2025-06-25 | 4.03 | 4.10 | 4.03 | 4.09 | 48.9M |
| 2025-06-24 | 3.99 | 4.04 | 3.99 | 4.03 | 40.8M |
| 2025-06-23 | 3.97 | 4.00 | 3.96 | 3.99 | 8.7M |
| 2025-06-20 | 3.96 | 3.98 | 3.96 | 3.97 | 24.9M |
| 2025-06-19 | 4.00 | 4.00 | 3.96 | 3.97 | 18.2M |
| 2025-06-18 | 3.99 | 4.00 | 3.98 | 4.00 | 13.5M |
| 2025-06-17 | 3.99 | 4.00 | 3.98 | 3.99 | 29.7M |
| 2025-06-16 | 3.98 | 4.00 | 3.98 | 3.99 | 14.4M |
| 2025-06-13 | 4.00 | 4.01 | 3.97 | 3.98 | 26.9M |
| 2025-06-12 | 4.01 | 4.02 | 3.99 | 4.01 | 28.8M |
| 2025-06-11 | 3.98 | 4.03 | 3.98 | 4.01 | 23.9M |
| 2025-06-10 | 4.00 | 4.01 | 3.96 | 3.98 | 26.2M |
| 2025-06-09 | 3.99 | 4.01 | 3.99 | 4.00 | 43.0M |
| 2025-06-06 | 4.00 | 4.00 | 3.98 | 3.99 | 20.0M |
| 2025-06-05 | 3.98 | 4.00 | 3.97 | 3.99 | 21.5M |
| 2025-06-04 | 3.96 | 3.99 | 3.96 | 3.98 | 16.2M |
| 2025-06-03 | 3.95 | 3.97 | 3.95 | 3.96 | 16.1M |
| 2025-05-30 | 3.97 | 3.97 | 3.93 | 3.96 | 37.9M |
| 2025-05-29 | 3.95 | 3.98 | 3.94 | 3.97 | 52.7M |
| 2025-05-28 | 3.96 | 3.96 | 3.94 | 3.95 | 9.6M |
| 2025-05-27 | 3.97 | 3.97 | 3.94 | 3.95 | 14.8M |
| 2025-05-26 | 3.98 | 4.00 | 3.96 | 3.97 | 29.2M |
| 2025-05-23 | 4.02 | 4.05 | 3.99 | 3.99 | 21.0M |
| 2025-05-22 | 4.01 | 4.03 | 4.01 | 4.02 | 7.8M |
| 2025-05-21 | 4.01 | 4.04 | 4.01 | 4.03 | 12.8M |
| 2025-05-20 | 3.99 | 4.02 | 3.99 | 4.01 | 8.7M |
| 2025-05-19 | 3.99 | 3.99 | 3.97 | 3.99 | 13.8M |
| 2025-05-16 | 4.00 | 4.02 | 3.98 | 3.99 | 28.6M |
| 2025-05-15 | 4.05 | 4.05 | 4.01 | 4.02 | 13.4M |
| 2025-05-14 | 4.00 | 4.07 | 4.00 | 4.05 | 30.3M |
| 2025-05-13 | 4.01 | 4.03 | 3.99 | 4.00 | 12.6M |
| 2025-05-12 | 3.96 | 4.00 | 3.96 | 3.99 | 10.9M |
| 2025-05-09 | 3.95 | 3.96 | 3.94 | 3.95 | 15.8M |
| 2025-05-08 | 3.93 | 3.97 | 3.92 | 3.95 | 11.4M |
| 2025-05-07 | 3.95 | 3.97 | 3.92 | 3.93 | 32.8M |
| 2025-05-06 | 3.88 | 3.91 | 3.88 | 3.91 | 70.2M |
| 2025-04-30 | 3.87 | 3.89 | 3.87 | 3.87 | 4.5M |
| 2025-04-29 | 3.87 | 3.89 | 3.87 | 3.87 | 4.7M |
| 2025-04-28 | 3.89 | 3.89 | 3.87 | 3.88 | 8.3M |
| 2025-04-25 | 3.88 | 3.90 | 3.88 | 3.88 | 4.6M |
| 2025-04-24 | 3.89 | 3.91 | 3.87 | 3.88 | 5.0M |
| 2025-04-23 | 3.89 | 3.91 | 3.88 | 3.89 | 6.7M |
| 2025-04-22 | 3.88 | 3.90 | 3.88 | 3.88 | 8.5M |
| 2025-04-21 | 3.86 | 3.89 | 3.85 | 3.88 | 5.8M |
| 2025-04-18 | 3.86 | 3.88 | 3.85 | 3.87 | 8.0M |
| 2025-04-17 | 3.86 | 3.88 | 3.84 | 3.86 | 8.5M |
| 2025-04-16 | 3.85 | 3.87 | 3.82 | 3.87 | 22.0M |
| 2025-04-15 | 3.85 | 3.85 | 3.83 | 3.85 | 9.9M |
| 2025-04-14 | 3.85 | 3.87 | 3.85 | 3.85 | 11.4M |
| 2025-04-11 | 3.80 | 3.85 | 3.80 | 3.84 | 16.0M |
| 2025-04-10 | 3.82 | 3.85 | 3.79 | 3.82 | 23.9M |
| 2025-04-09 | 3.68 | 3.78 | 3.68 | 3.76 | 23.1M |
| 2025-04-08 | 3.69 | 3.73 | 3.64 | 3.73 | 39.9M |
| 2025-04-07 | 3.83 | 3.97 | 3.60 | 3.69 | 76.2M |
| 2025-04-03 | 3.97 | 3.98 | 3.95 | 3.97 | 45.1M |
| 2025-04-02 | 3.99 | 4.00 | 3.98 | 3.98 | 6.7M |
| 2025-04-01 | 3.99 | 4.01 | 3.98 | 3.99 | 15.0M |
| 2025-03-31 | 4.01 | 4.03 | 3.97 | 3.99 | 23.1M |
| 2025-03-28 | 4.03 | 4.03 | 4.00 | 4.01 | 19.8M |
| 2025-03-27 | 4.02 | 4.06 | 4.00 | 4.03 | 23.3M |
| 2025-03-26 | 4.03 | 4.05 | 4.01 | 4.02 | 51.5M |
| 2025-03-25 | 4.04 | 4.04 | 4.02 | 4.03 | 21.2M |
| 2025-03-24 | 4.01 | 4.04 | 4.01 | 4.04 | 30.2M |
| 2025-03-21 | 4.06 | 4.08 | 4.00 | 4.02 | 54.3M |
| 2025-03-20 | 4.11 | 4.11 | 4.07 | 4.08 | 46.0M |
| 2025-03-19 | 4.10 | 4.12 | 4.09 | 4.11 | 16.5M |
| 2025-03-18 | 4.11 | 4.12 | 4.10 | 4.11 | 14.3M |
| 2025-03-17 | 4.11 | 4.13 | 4.09 | 4.10 | 7.8M |
| 2025-03-14 | 4.01 | 4.12 | 4.01 | 4.10 | 41.2M |
| 2025-03-13 | 4.03 | 4.04 | 4.00 | 4.01 | 21.0M |
| 2025-03-12 | 4.04 | 4.05 | 4.02 | 4.03 | 37.8M |
| 2025-03-11 | 3.99 | 4.03 | 3.99 | 4.03 | 71.0M |
| 2025-03-10 | 4.04 | 4.04 | 4.00 | 4.02 | 63.7M |
| 2025-03-07 | 4.04 | 4.06 | 4.03 | 4.04 | 28.2M |
| 2025-03-06 | 4.02 | 4.06 | 4.02 | 4.05 | 95.6M |
| 2025-03-05 | 3.98 | 4.00 | 3.97 | 4.00 | 49.4M |
| 2025-03-04 | 3.96 | 3.99 | 3.96 | 3.98 | 12.4M |
| 2025-03-03 | 3.99 | 4.03 | 3.97 | 3.99 | 31.7M |
| 2025-02-28 | 4.05 | 4.07 | 3.99 | 3.99 | 25.5M |
| 2025-02-27 | 4.06 | 4.07 | 4.03 | 4.07 | 18.3M |
| 2025-02-26 | 4.02 | 4.06 | 4.02 | 4.06 | 13.2M |
| 2025-02-25 | 4.04 | 4.05 | 4.01 | 4.03 | 11.9M |
| 2025-02-24 | 4.08 | 4.09 | 4.05 | 4.07 | 22.6M |
| 2025-02-21 | 4.03 | 4.08 | 4.02 | 4.08 | 16.2M |
| 2025-02-20 | 4.04 | 4.04 | 4.01 | 4.02 | 12.6M |
| 2025-02-19 | 4.01 | 4.05 | 4.01 | 4.04 | 10.4M |
| 2025-02-18 | 4.04 | 4.06 | 4.00 | 4.01 | 16.3M |
| 2025-02-17 | 4.05 | 4.06 | 4.02 | 4.04 | 24.1M |
| 2025-02-14 | 4.00 | 4.05 | 3.99 | 4.04 | 31.5M |
| 2025-02-13 | 4.01 | 4.04 | 4.00 | 4.01 | 23.0M |
| 2025-02-12 | 3.98 | 4.02 | 3.97 | 4.02 | 44.6M |
| 2025-02-11 | 4.00 | 4.00 | 3.97 | 3.98 | 16.9M |
| 2025-02-10 | 3.99 | 4.00 | 3.98 | 4.00 | 12.6M |
| 2025-02-07 | 3.94 | 4.02 | 3.93 | 3.99 | 70.0M |
| 2025-02-06 | 3.89 | 3.94 | 3.89 | 3.94 | 19.2M |
| 2025-02-05 | 3.92 | 3.93 | 3.88 | 3.89 | 37.5M |
| 2025-01-27 | 3.94 | 3.95 | 3.91 | 3.91 | 34.3M |
| 2025-01-24 | 3.89 | 3.95 | 3.88 | 3.94 | 37.3M |
| 2025-01-23 | 3.93 | 3.96 | 3.90 | 3.90 | 35.9M |
| 2025-01-22 | 3.93 | 3.93 | 3.88 | 3.89 | 19.8M |
| 2025-01-21 | 3.94 | 3.95 | 3.91 | 3.93 | 45.4M |
| 2025-01-20 | 3.92 | 3.95 | 3.91 | 3.93 | 49.6M |
| 2025-01-17 | 3.88 | 3.92 | 3.87 | 3.90 | 18.8M |
| 2025-01-16 | 3.89 | 3.94 | 3.86 | 3.89 | 28.4M |
| 2025-01-15 | 3.89 | 3.91 | 3.88 | 3.89 | 18.4M |
| 2025-01-14 | 3.81 | 3.92 | 3.81 | 3.91 | 25.1M |
| 2025-01-13 | 3.82 | 3.83 | 3.80 | 3.81 | 18.5M |
| 2025-01-10 | 3.87 | 3.88 | 3.83 | 3.83 | 66.8M |
| 2025-01-09 | 3.86 | 3.88 | 3.86 | 3.88 | 20.2M |
| 2025-01-08 | 3.87 | 3.91 | 3.82 | 3.88 | 68.2M |
| 2025-01-07 | 3.84 | 3.89 | 3.84 | 3.89 | 49.4M |
| 2025-01-06 | 3.86 | 3.88 | 3.83 | 3.87 | 24.4M |
| 2025-01-03 | 3.91 | 3.93 | 3.86 | 3.87 | 70.1M |
| 2025-01-02 | 4.02 | 4.03 | 3.88 | 3.91 | 44.7M |