3.81
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 3.93 | 3.98 | 3.86 | 3.91 | 14,488.4K |
| 09:35 | 3.91 | 3.91 | 3.88 | 3.91 | 3,711.8K |
| 09:40 | 3.90 | 3.91 | 3.86 | 3.86 | 5,031.6K |
| 09:45 | 3.86 | 3.87 | 3.84 | 3.84 | 7,550.4K |
| 09:50 | 3.84 | 3.85 | 3.83 | 3.84 | 6,114.1K |
| 09:55 | 3.84 | 3.85 | 3.83 | 3.84 | 2,912.8K |
| 10:00 | 3.85 | 3.85 | 3.84 | 3.84 | 1,706.2K |
| 10:05 | 3.84 | 3.86 | 3.84 | 3.86 | 1,333.6K |
| 10:10 | 3.85 | 3.86 | 3.85 | 3.85 | 985.7K |
| 10:15 | 3.85 | 3.88 | 3.85 | 3.88 | 1,787.6K |
| 10:20 | 3.88 | 3.88 | 3.85 | 3.85 | 1,426.1K |
| 10:25 | 3.85 | 3.88 | 3.85 | 3.87 | 1,007.4K |
| 10:30 | 3.87 | 3.88 | 3.85 | 3.86 | 1,451.9K |
| 10:35 | 3.86 | 3.86 | 3.84 | 3.86 | 1,488.3K |
| 10:40 | 3.86 | 3.88 | 3.85 | 3.86 | 1,069.4K |
| 10:45 | 3.86 | 3.88 | 3.86 | 3.88 | 649.7K |
| 10:50 | 3.87 | 3.88 | 3.87 | 3.87 | 359.7K |
| 10:55 | 3.87 | 3.88 | 3.85 | 3.86 | 1,058.0K |
| 11:00 | 3.85 | 3.87 | 3.85 | 3.86 | 772.4K |
| 11:05 | 3.87 | 3.88 | 3.86 | 3.88 | 811.2K |
| 11:10 | 3.87 | 3.87 | 3.85 | 3.85 | 961.2K |
| 11:15 | 3.86 | 3.86 | 3.85 | 3.85 | 883.8K |
| 11:20 | 3.85 | 3.86 | 3.84 | 3.85 | 1,504.8K |
| 11:25 | 3.85 | 3.86 | 3.85 | 3.85 | 915.2K |
| 11:30 | 3.85 | 3.85 | 3.85 | 3.85 | 0.3K |
| 13:00 | 3.86 | 3.86 | 3.84 | 3.84 | 1,069.2K |
| 13:05 | 3.84 | 3.87 | 3.84 | 3.85 | 1,466.7K |
| 13:10 | 3.86 | 3.86 | 3.85 | 3.86 | 1,150.6K |
| 13:15 | 3.86 | 3.86 | 3.85 | 3.85 | 681.5K |
| 13:20 | 3.86 | 3.87 | 3.85 | 3.87 | 814.6K |
| 13:25 | 3.87 | 3.87 | 3.85 | 3.86 | 264.2K |
| 13:30 | 3.85 | 3.86 | 3.84 | 3.85 | 1,516.9K |
| 13:35 | 3.85 | 3.86 | 3.85 | 3.86 | 692.8K |
| 13:40 | 3.86 | 3.86 | 3.84 | 3.85 | 820.8K |
| 13:45 | 3.85 | 3.86 | 3.85 | 3.86 | 488.8K |
| 13:50 | 3.85 | 3.86 | 3.84 | 3.84 | 753.3K |
| 13:55 | 3.84 | 3.85 | 3.83 | 3.84 | 1,588.4K |
| 14:00 | 3.84 | 3.85 | 3.83 | 3.84 | 897.5K |
| 14:05 | 3.84 | 3.85 | 3.84 | 3.84 | 745.8K |
| 14:10 | 3.84 | 3.85 | 3.84 | 3.84 | 814.6K |
| 14:15 | 3.84 | 3.85 | 3.84 | 3.84 | 956.4K |
| 14:20 | 3.84 | 3.85 | 3.83 | 3.83 | 1,107.4K |
| 14:25 | 3.83 | 3.84 | 3.83 | 3.84 | 1,818.4K |
| 14:30 | 3.83 | 3.84 | 3.83 | 3.83 | 1,128.9K |
| 14:35 | 3.83 | 3.84 | 3.82 | 3.83 | 1,866.6K |
| 14:40 | 3.83 | 3.84 | 3.82 | 3.83 | 2,082.9K |
| 14:45 | 3.84 | 3.84 | 3.83 | 3.83 | 1,381.3K |
| 14:50 | 3.83 | 3.84 | 3.82 | 3.82 | 3,216.2K |
| 14:55 | 3.82 | 3.83 | 3.82 | 3.83 | 1,857.3K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 3.92 | 3.98 | 3.81 | 3.81 | 92.4M |
| 2025-09-25 | 4.01 | 4.12 | 3.95 | 3.95 | 173.0M |
| 2025-09-24 | 4.58 | 4.58 | 4.18 | 4.29 | 282.6M |
| 2025-09-23 | 3.90 | 4.16 | 3.90 | 4.16 | 116.9M |
| 2025-09-22 | 3.72 | 3.78 | 3.67 | 3.78 | 24.5M |
| 2025-09-19 | 3.79 | 3.82 | 3.71 | 3.74 | 32.2M |
| 2025-09-18 | 3.91 | 3.93 | 3.79 | 3.82 | 57.4M |
| 2025-09-17 | 3.84 | 4.18 | 3.78 | 3.93 | 81.3M |
| 2025-09-16 | 3.85 | 3.95 | 3.80 | 3.85 | 54.6M |
| 2025-09-15 | 3.74 | 3.82 | 3.71 | 3.80 | 39.0M |
| 2025-09-12 | 3.68 | 3.74 | 3.67 | 3.73 | 23.2M |
| 2025-09-11 | 3.64 | 3.68 | 3.62 | 3.68 | 14.7M |
| 2025-09-10 | 3.67 | 3.68 | 3.63 | 3.65 | 13.6M |
| 2025-09-09 | 3.69 | 3.70 | 3.66 | 3.67 | 17.7M |
| 2025-09-08 | 3.64 | 3.70 | 3.63 | 3.68 | 19.8M |
| 2025-09-05 | 3.61 | 3.64 | 3.59 | 3.63 | 14.6M |
| 2025-09-04 | 3.59 | 3.63 | 3.57 | 3.61 | 14.6M |
| 2025-09-03 | 3.64 | 3.65 | 3.58 | 3.59 | 16.0M |
| 2025-09-02 | 3.66 | 3.68 | 3.62 | 3.64 | 15.4M |
| 2025-09-01 | 3.65 | 3.67 | 3.61 | 3.66 | 16.3M |
| 2025-08-29 | 3.64 | 3.69 | 3.63 | 3.65 | 18.1M |
| 2025-08-28 | 3.68 | 3.70 | 3.56 | 3.64 | 31.5M |
| 2025-08-27 | 3.77 | 3.78 | 3.67 | 3.68 | 29.8M |
| 2025-08-26 | 3.75 | 3.78 | 3.72 | 3.77 | 24.2M |
| 2025-08-25 | 3.71 | 3.76 | 3.71 | 3.75 | 27.5M |
| 2025-08-22 | 3.70 | 3.71 | 3.66 | 3.71 | 16.7M |
| 2025-08-21 | 3.69 | 3.72 | 3.69 | 3.70 | 21.1M |
| 2025-08-20 | 3.65 | 3.70 | 3.64 | 3.69 | 21.9M |
| 2025-08-19 | 3.65 | 3.66 | 3.64 | 3.64 | 14.0M |
| 2025-08-18 | 3.66 | 3.68 | 3.64 | 3.65 | 23.3M |
| 2025-08-15 | 3.64 | 3.67 | 3.63 | 3.66 | 15.4M |
| 2025-08-14 | 3.71 | 3.73 | 3.64 | 3.64 | 19.5M |
| 2025-08-13 | 3.71 | 3.73 | 3.69 | 3.71 | 15.9M |
| 2025-08-12 | 3.73 | 3.73 | 3.70 | 3.72 | 14.1M |
| 2025-08-11 | 3.71 | 3.73 | 3.67 | 3.73 | 21.7M |
| 2025-08-08 | 3.64 | 3.71 | 3.63 | 3.70 | 24.1M |
| 2025-08-07 | 3.67 | 3.69 | 3.64 | 3.65 | 15.2M |
| 2025-08-06 | 3.67 | 3.68 | 3.63 | 3.66 | 20.5M |
| 2025-08-05 | 3.65 | 3.68 | 3.64 | 3.67 | 16.0M |
| 2025-08-04 | 3.66 | 3.67 | 3.63 | 3.65 | 16.0M |
| 2025-08-01 | 3.66 | 3.70 | 3.65 | 3.68 | 12.5M |
| 2025-07-31 | 3.73 | 3.74 | 3.65 | 3.67 | 24.3M |
| 2025-07-30 | 3.73 | 3.76 | 3.71 | 3.73 | 24.8M |
| 2025-07-29 | 3.74 | 3.75 | 3.70 | 3.74 | 26.7M |
| 2025-07-28 | 3.79 | 3.80 | 3.74 | 3.75 | 30.8M |
| 2025-07-25 | 3.86 | 3.87 | 3.81 | 3.82 | 36.2M |
| 2025-07-24 | 3.82 | 3.90 | 3.79 | 3.87 | 45.4M |
| 2025-07-23 | 4.08 | 4.08 | 3.86 | 3.88 | 98.2M |
| 2025-07-22 | 3.90 | 4.18 | 3.80 | 4.12 | 138.2M |
| 2025-07-21 | 3.71 | 3.90 | 3.71 | 3.81 | 93.0M |
| 2025-07-18 | 3.59 | 3.61 | 3.57 | 3.60 | 13.3M |
| 2025-07-17 | 3.62 | 3.63 | 3.57 | 3.58 | 15.2M |
| 2025-07-16 | 3.64 | 3.65 | 3.60 | 3.61 | 16.3M |
| 2025-07-15 | 3.68 | 3.69 | 3.61 | 3.64 | 22.0M |
| 2025-07-14 | 3.67 | 3.72 | 3.66 | 3.69 | 20.7M |
| 2025-07-11 | 3.65 | 3.68 | 3.63 | 3.67 | 22.6M |
| 2025-07-10 | 3.63 | 3.65 | 3.62 | 3.64 | 16.5M |
| 2025-07-09 | 3.61 | 3.65 | 3.60 | 3.63 | 20.1M |
| 2025-07-08 | 3.60 | 3.62 | 3.57 | 3.61 | 24.2M |
| 2025-07-07 | 3.54 | 3.60 | 3.53 | 3.59 | 22.1M |
| 2025-07-04 | 3.52 | 3.55 | 3.52 | 3.55 | 20.0M |
| 2025-07-03 | 3.51 | 3.53 | 3.50 | 3.53 | 13.9M |
| 2025-07-02 | 3.47 | 3.51 | 3.46 | 3.50 | 17.2M |
| 2025-07-01 | 3.48 | 3.49 | 3.46 | 3.48 | 12.8M |
| 2025-06-30 | 3.50 | 3.51 | 3.46 | 3.48 | 17.5M |
| 2025-06-27 | 3.51 | 3.54 | 3.49 | 3.50 | 15.1M |
| 2025-06-26 | 3.51 | 3.52 | 3.49 | 3.49 | 13.1M |
| 2025-06-25 | 3.48 | 3.51 | 3.46 | 3.50 | 17.0M |
| 2025-06-24 | 3.43 | 3.49 | 3.42 | 3.48 | 14.1M |
| 2025-06-23 | 3.42 | 3.44 | 3.40 | 3.43 | 12.8M |
| 2025-06-20 | 3.42 | 3.46 | 3.41 | 3.45 | 13.3M |
| 2025-06-19 | 3.46 | 3.47 | 3.39 | 3.42 | 14.2M |
| 2025-06-18 | 3.50 | 3.50 | 3.45 | 3.46 | 13.0M |
| 2025-06-17 | 3.47 | 3.50 | 3.44 | 3.50 | 14.0M |
| 2025-06-16 | 3.46 | 3.49 | 3.46 | 3.47 | 13.2M |
| 2025-06-13 | 3.48 | 3.51 | 3.47 | 3.48 | 14.4M |
| 2025-06-12 | 3.49 | 3.50 | 3.46 | 3.49 | 13.2M |
| 2025-06-11 | 3.51 | 3.53 | 3.50 | 3.50 | 10.5M |
| 2025-06-10 | 3.53 | 3.54 | 3.48 | 3.51 | 16.1M |
| 2025-06-09 | 3.52 | 3.54 | 3.49 | 3.53 | 17.5M |
| 2025-06-06 | 3.48 | 3.53 | 3.48 | 3.52 | 14.4M |
| 2025-06-05 | 3.48 | 3.55 | 3.48 | 3.49 | 19.1M |
| 2025-06-04 | 3.50 | 3.52 | 3.47 | 3.48 | 15.5M |
| 2025-06-03 | 3.51 | 3.55 | 3.47 | 3.50 | 23.4M |
| 2025-05-30 | 3.47 | 3.49 | 3.45 | 3.47 | 14.4M |
| 2025-05-29 | 3.43 | 3.47 | 3.39 | 3.47 | 21.0M |
| 2025-05-28 | 3.53 | 3.54 | 3.50 | 3.53 | 11.9M |
| 2025-05-27 | 3.47 | 3.53 | 3.47 | 3.52 | 12.1M |
| 2025-05-26 | 3.47 | 3.50 | 3.46 | 3.48 | 13.0M |
| 2025-05-23 | 3.54 | 3.54 | 3.48 | 3.48 | 17.4M |
| 2025-05-22 | 3.59 | 3.60 | 3.52 | 3.53 | 13.9M |
| 2025-05-21 | 3.58 | 3.61 | 3.56 | 3.60 | 13.6M |
| 2025-05-20 | 3.56 | 3.58 | 3.53 | 3.58 | 12.3M |
| 2025-05-19 | 3.50 | 3.57 | 3.49 | 3.56 | 19.9M |
| 2025-05-16 | 3.55 | 3.56 | 3.49 | 3.50 | 17.1M |
| 2025-05-15 | 3.55 | 3.55 | 3.52 | 3.53 | 12.1M |
| 2025-05-14 | 3.52 | 3.56 | 3.49 | 3.54 | 17.5M |
| 2025-05-13 | 3.54 | 3.56 | 3.52 | 3.53 | 17.6M |
| 2025-05-12 | 3.53 | 3.54 | 3.49 | 3.51 | 15.3M |
| 2025-05-09 | 3.53 | 3.54 | 3.51 | 3.52 | 15.5M |
| 2025-05-08 | 3.52 | 3.55 | 3.49 | 3.53 | 16.5M |
| 2025-05-07 | 3.51 | 3.55 | 3.50 | 3.52 | 20.1M |
| 2025-05-06 | 3.47 | 3.50 | 3.46 | 3.49 | 18.0M |
| 2025-04-30 | 3.50 | 3.51 | 3.45 | 3.46 | 17.2M |
| 2025-04-29 | 3.64 | 3.64 | 3.46 | 3.49 | 46.6M |
| 2025-04-28 | 3.70 | 3.71 | 3.65 | 3.67 | 16.2M |
| 2025-04-25 | 3.69 | 3.72 | 3.68 | 3.70 | 13.1M |
| 2025-04-24 | 3.66 | 3.70 | 3.64 | 3.69 | 15.5M |
| 2025-04-23 | 3.72 | 3.74 | 3.65 | 3.66 | 18.6M |
| 2025-04-22 | 3.69 | 3.72 | 3.67 | 3.71 | 17.1M |
| 2025-04-21 | 3.64 | 3.73 | 3.61 | 3.68 | 24.2M |
| 2025-04-18 | 3.63 | 3.67 | 3.61 | 3.66 | 18.0M |
| 2025-04-17 | 3.58 | 3.64 | 3.57 | 3.62 | 17.5M |
| 2025-04-16 | 3.64 | 3.65 | 3.54 | 3.61 | 21.5M |
| 2025-04-15 | 3.60 | 3.67 | 3.58 | 3.59 | 23.2M |
| 2025-04-14 | 3.46 | 3.69 | 3.44 | 3.60 | 50.4M |
| 2025-04-11 | 3.43 | 3.43 | 3.39 | 3.41 | 16.6M |
| 2025-04-10 | 3.42 | 3.48 | 3.41 | 3.45 | 19.6M |
| 2025-04-09 | 3.37 | 3.43 | 3.28 | 3.41 | 22.3M |
| 2025-04-08 | 3.26 | 3.45 | 3.26 | 3.42 | 35.1M |
| 2025-04-07 | 3.50 | 3.51 | 3.23 | 3.25 | 37.1M |
| 2025-04-03 | 3.50 | 3.59 | 3.50 | 3.59 | 18.9M |
| 2025-04-02 | 3.55 | 3.56 | 3.51 | 3.52 | 11.1M |
| 2025-04-01 | 3.50 | 3.57 | 3.49 | 3.56 | 17.5M |
| 2025-03-31 | 3.53 | 3.56 | 3.48 | 3.50 | 16.5M |
| 2025-03-28 | 3.60 | 3.61 | 3.53 | 3.55 | 16.4M |
| 2025-03-27 | 3.66 | 3.69 | 3.60 | 3.60 | 21.0M |
| 2025-03-26 | 3.64 | 3.68 | 3.63 | 3.67 | 26.0M |
| 2025-03-25 | 3.70 | 3.72 | 3.65 | 3.67 | 41.7M |
| 2025-03-24 | 3.60 | 3.69 | 3.58 | 3.68 | 40.6M |
| 2025-03-21 | 3.57 | 3.63 | 3.56 | 3.59 | 22.7M |
| 2025-03-20 | 3.56 | 3.59 | 3.56 | 3.57 | 12.4M |
| 2025-03-19 | 3.58 | 3.58 | 3.55 | 3.57 | 10.2M |
| 2025-03-18 | 3.60 | 3.60 | 3.55 | 3.58 | 12.0M |
| 2025-03-17 | 3.57 | 3.60 | 3.57 | 3.59 | 14.1M |
| 2025-03-14 | 3.52 | 3.58 | 3.52 | 3.57 | 20.5M |
| 2025-03-13 | 3.49 | 3.52 | 3.47 | 3.51 | 13.2M |
| 2025-03-12 | 3.50 | 3.52 | 3.47 | 3.50 | 11.4M |
| 2025-03-11 | 3.46 | 3.50 | 3.44 | 3.50 | 12.8M |
| 2025-03-10 | 3.51 | 3.52 | 3.45 | 3.48 | 12.7M |
| 2025-03-07 | 3.50 | 3.53 | 3.48 | 3.49 | 14.3M |
| 2025-03-06 | 3.48 | 3.51 | 3.45 | 3.51 | 14.2M |
| 2025-03-05 | 3.49 | 3.50 | 3.44 | 3.47 | 14.7M |
| 2025-03-04 | 3.51 | 3.51 | 3.47 | 3.49 | 13.5M |
| 2025-03-03 | 3.50 | 3.54 | 3.50 | 3.51 | 15.9M |
| 2025-02-28 | 3.54 | 3.57 | 3.49 | 3.50 | 16.4M |
| 2025-02-27 | 3.55 | 3.57 | 3.51 | 3.54 | 14.5M |
| 2025-02-26 | 3.51 | 3.56 | 3.51 | 3.54 | 13.6M |
| 2025-02-25 | 3.55 | 3.56 | 3.51 | 3.51 | 13.5M |
| 2025-02-24 | 3.50 | 3.58 | 3.49 | 3.57 | 20.1M |
| 2025-02-21 | 3.51 | 3.53 | 3.47 | 3.50 | 14.0M |
| 2025-02-20 | 3.54 | 3.54 | 3.49 | 3.51 | 14.1M |
| 2025-02-19 | 3.55 | 3.56 | 3.52 | 3.54 | 12.9M |
| 2025-02-18 | 3.57 | 3.60 | 3.53 | 3.56 | 13.7M |
| 2025-02-17 | 3.57 | 3.60 | 3.53 | 3.58 | 15.9M |
| 2025-02-14 | 3.59 | 3.63 | 3.54 | 3.56 | 14.5M |
| 2025-02-13 | 3.58 | 3.62 | 3.57 | 3.60 | 16.2M |
| 2025-02-12 | 3.58 | 3.61 | 3.55 | 3.58 | 12.4M |
| 2025-02-11 | 3.59 | 3.61 | 3.56 | 3.60 | 15.6M |
| 2025-02-10 | 3.53 | 3.59 | 3.52 | 3.57 | 19.1M |
| 2025-02-07 | 3.49 | 3.56 | 3.47 | 3.53 | 20.9M |
| 2025-02-06 | 3.47 | 3.50 | 3.43 | 3.49 | 14.3M |
| 2025-02-05 | 3.50 | 3.51 | 3.44 | 3.47 | 14.2M |
| 2025-01-27 | 3.46 | 3.55 | 3.46 | 3.48 | 15.1M |
| 2025-01-24 | 3.44 | 3.47 | 3.42 | 3.46 | 13.1M |
| 2025-01-23 | 3.45 | 3.51 | 3.44 | 3.44 | 13.5M |
| 2025-01-22 | 3.44 | 3.44 | 3.39 | 3.42 | 9.4M |
| 2025-01-21 | 3.48 | 3.49 | 3.42 | 3.44 | 8.8M |
| 2025-01-20 | 3.48 | 3.51 | 3.45 | 3.47 | 10.6M |
| 2025-01-17 | 3.44 | 3.47 | 3.41 | 3.46 | 9.9M |
| 2025-01-16 | 3.44 | 3.51 | 3.43 | 3.46 | 14.4M |
| 2025-01-15 | 3.48 | 3.48 | 3.42 | 3.44 | 13.1M |
| 2025-01-14 | 3.40 | 3.48 | 3.40 | 3.48 | 15.9M |
| 2025-01-13 | 3.36 | 3.41 | 3.34 | 3.41 | 13.2M |
| 2025-01-10 | 3.44 | 3.46 | 3.36 | 3.38 | 14.9M |
| 2025-01-09 | 3.48 | 3.48 | 3.43 | 3.44 | 15.2M |
| 2025-01-08 | 3.54 | 3.55 | 3.43 | 3.50 | 18.6M |
| 2025-01-07 | 3.57 | 3.58 | 3.50 | 3.53 | 15.9M |
| 2025-01-06 | 3.52 | 3.59 | 3.48 | 3.57 | 17.4M |
| 2025-01-03 | 3.59 | 3.62 | 3.50 | 3.52 | 19.6M |
| 2025-01-02 | 3.66 | 3.69 | 3.54 | 3.57 | 20.9M |