4.59
Last Update: 2025-09-29
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 5.07 | 5.07 | 5.02 | 5.05 | 18.0K |
| 09:34 | 5.01 | 5.01 | 5.01 | 5.01 | 0.1K |
| 09:36 | 4.97 | 4.97 | 4.93 | 4.93 | 2.4K |
| 09:38 | 5.05 | 5.05 | 5.05 | 5.05 | 0.2K |
| 09:41 | 4.99 | 4.99 | 4.99 | 4.99 | 0.2K |
| 09:43 | 4.99 | 4.99 | 4.99 | 4.99 | 0.3K |
| 09:50 | 4.96 | 4.96 | 4.96 | 4.96 | 0.4K |
| 09:52 | 4.94 | 4.94 | 4.94 | 4.94 | 0.4K |
| 09:53 | 4.97 | 4.97 | 4.97 | 4.97 | 0.2K |
| 09:54 | 4.93 | 4.93 | 4.93 | 4.93 | 0.2K |
| 10:07 | 4.93 | 4.93 | 4.93 | 4.93 | 0.3K |
| 10:09 | 4.94 | 4.94 | 4.94 | 4.94 | 0.4K |
| 10:19 | 4.93 | 4.93 | 4.93 | 4.93 | 0.5K |
| 10:24 | 4.97 | 4.97 | 4.96 | 4.96 | 1.1K |
| 10:26 | 4.97 | 4.97 | 4.97 | 4.97 | 0.2K |
| 10:27 | 4.98 | 4.98 | 4.98 | 4.98 | 0.9K |
| 10:30 | 4.97 | 4.97 | 4.97 | 4.97 | 1.5K |
| 11:12 | 4.97 | 4.97 | 4.97 | 4.97 | 0.1K |
| 11:13 | 4.98 | 4.98 | 4.93 | 4.93 | 0.9K |
| 11:15 | 4.99 | 4.99 | 4.99 | 4.99 | 0.4K |
| 11:17 | 4.99 | 4.99 | 4.99 | 4.99 | 0.1K |
| 11:18 | 4.99 | 4.99 | 4.99 | 4.99 | 0.2K |
| 11:20 | 4.99 | 4.99 | 4.99 | 4.99 | 0.2K |
| 11:21 | 4.99 | 4.99 | 4.99 | 4.99 | 0.1K |
| 11:27 | 5.00 | 5.05 | 5.00 | 5.05 | 2.2K |
| 11:39 | 5.01 | 5.01 | 5.01 | 5.01 | 1.2K |
| 11:42 | 5.05 | 5.05 | 5.05 | 5.05 | 0.5K |
| 11:45 | 5.05 | 5.05 | 5.05 | 5.05 | 0.4K |
| 11:56 | 5.01 | 5.01 | 5.01 | 5.01 | 1.5K |
| 12:00 | 5.01 | 5.01 | 5.01 | 5.01 | 1.0K |
| 12:12 | 5.05 | 5.05 | 5.05 | 5.05 | 0.1K |
| 12:17 | 5.02 | 5.02 | 5.02 | 5.02 | 0.2K |
| 12:18 | 5.02 | 5.02 | 5.02 | 5.02 | 0.2K |
| 12:19 | 5.02 | 5.02 | 5.02 | 5.02 | 1.1K |
| 12:22 | 5.02 | 5.02 | 5.02 | 5.02 | 1.4K |
| 12:25 | 5.01 | 5.01 | 5.01 | 5.01 | 0.6K |
| 12:49 | 5.06 | 5.08 | 5.06 | 5.08 | 0.7K |
| 12:52 | 5.04 | 5.04 | 5.04 | 5.04 | 0.1K |
| 12:53 | 5.03 | 5.04 | 5.03 | 5.04 | 0.6K |
| 12:56 | 5.04 | 5.04 | 5.04 | 5.04 | 0.5K |
| 13:00 | 5.09 | 5.09 | 5.09 | 5.09 | 0.2K |
| 13:01 | 5.09 | 5.09 | 5.09 | 5.09 | 1.8K |
| 14:08 | 5.17 | 5.17 | 5.17 | 5.17 | 0.9K |
| 14:39 | 5.17 | 5.17 | 5.17 | 5.17 | 2.7K |
| 15:00 | 5.16 | 5.16 | 5.16 | 5.16 | 1.9K |
| 15:01 | 5.12 | 5.12 | 5.12 | 5.12 | 1.9K |
| 15:07 | 5.12 | 5.12 | 5.10 | 5.10 | 2.2K |
| 15:19 | 5.06 | 5.06 | 5.06 | 5.06 | 0.6K |
| 15:29 | 5.06 | 5.06 | 5.06 | 5.06 | 0.3K |
| 15:33 | 5.06 | 5.06 | 5.06 | 5.06 | 0.2K |
| 15:34 | 5.07 | 5.07 | 5.07 | 5.07 | 0.2K |
| 15:36 | 5.09 | 5.09 | 5.09 | 5.09 | 0.8K |
| 15:45 | 5.07 | 5.07 | 5.07 | 5.07 | 0.8K |
| 15:54 | 5.02 | 5.02 | 5.02 | 5.02 | 0.3K |
| 15:56 | 5.09 | 5.09 | 5.09 | 5.09 | 0.1K |
| 15:58 | 5.10 | 5.10 | 5.10 | 5.10 | 2.0K |
| 15:59 | 5.08 | 5.08 | 5.03 | 5.03 | 8.7K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-29 | 4.52 | 4.68 | 4.47 | 4.59 | 0.0M |
| 2025-09-26 | 4.61 | 4.79 | 4.56 | 4.56 | 0.0M |
| 2025-09-25 | 4.75 | 4.78 | 4.34 | 4.58 | 0.1M |
| 2025-09-24 | 4.92 | 5.00 | 4.79 | 4.86 | 0.0M |
| 2025-09-23 | 5.01 | 5.06 | 4.92 | 4.91 | 0.0M |
| 2025-09-22 | 5.07 | 5.17 | 4.93 | 5.03 | 0.1M |
| 2025-09-19 | 5.17 | 5.24 | 5.02 | 5.17 | 0.0M |
| 2025-09-18 | 5.17 | 5.24 | 5.02 | 5.11 | 0.1M |
| 2025-09-17 | 5.13 | 5.20 | 4.92 | 5.13 | 0.1M |
| 2025-09-16 | 5.16 | 5.16 | 4.90 | 5.06 | 0.1M |
| 2025-09-15 | 5.22 | 5.30 | 5.07 | 5.09 | 0.1M |
| 2025-09-12 | 4.68 | 5.29 | 4.55 | 5.15 | 0.2M |
| 2025-09-11 | 4.65 | 4.91 | 4.44 | 4.81 | 0.2M |
| 2025-09-10 | 4.91 | 5.20 | 4.60 | 4.78 | 1.9M |
| 2025-09-09 | 4.03 | 4.31 | 4.03 | 4.30 | 4.7M |
| 2025-09-08 | 4.00 | 4.48 | 3.98 | 4.28 | 0.1M |
| 2025-09-05 | 3.98 | 4.14 | 3.86 | 4.14 | 0.0M |
| 2025-09-04 | 4.29 | 4.29 | 3.88 | 3.96 | 0.1M |
| 2025-09-03 | 4.30 | 4.40 | 4.20 | 4.29 | 0.1M |
| 2025-09-02 | 4.98 | 5.00 | 4.33 | 4.38 | 0.3M |
| 2025-08-29 | 4.65 | 6.00 | 4.61 | 5.94 | 0.7M |
| 2025-08-28 | 4.58 | 4.67 | 4.50 | 4.61 | 0.0M |
| 2025-08-27 | 4.43 | 4.65 | 4.43 | 4.54 | 0.0M |
| 2025-08-26 | 4.64 | 4.64 | 4.43 | 4.45 | 0.0M |
| 2025-08-25 | 4.55 | 4.78 | 4.55 | 4.64 | 0.0M |
| 2025-08-22 | 4.47 | 4.82 | 4.40 | 4.61 | 0.1M |
| 2025-08-21 | 4.28 | 4.47 | 4.26 | 4.47 | 0.0M |
| 2025-08-20 | 4.55 | 4.55 | 4.30 | 4.40 | 0.1M |
| 2025-08-19 | 4.75 | 4.85 | 4.60 | 4.60 | 0.1M |
| 2025-08-18 | 4.88 | 4.94 | 4.75 | 4.80 | 0.0M |
| 2025-08-15 | 5.05 | 5.14 | 4.84 | 4.93 | 0.1M |
| 2025-08-14 | 5.14 | 5.20 | 5.06 | 5.14 | 0.0M |
| 2025-08-13 | 5.12 | 5.33 | 5.11 | 5.18 | 0.1M |
| 2025-08-12 | 5.20 | 5.27 | 4.87 | 5.19 | 0.1M |
| 2025-08-11 | 6.00 | 6.00 | 5.27 | 5.39 | 0.2M |
| 2025-08-08 | 5.16 | 5.90 | 5.15 | 5.67 | 0.1M |
| 2025-08-07 | 5.28 | 5.38 | 5.11 | 5.16 | 0.0M |
| 2025-08-06 | 5.43 | 5.55 | 5.21 | 5.39 | 0.1M |
| 2025-08-05 | 5.83 | 5.90 | 5.40 | 5.41 | 0.1M |
| 2025-08-04 | 5.40 | 5.87 | 5.36 | 5.70 | 0.1M |
| 2025-08-01 | 5.40 | 5.65 | 5.10 | 5.14 | 0.1M |
| 2025-07-31 | 6.09 | 6.09 | 5.50 | 5.64 | 0.1M |
| 2025-07-30 | 6.23 | 6.47 | 5.80 | 5.94 | 0.1M |
| 2025-07-29 | 6.35 | 6.55 | 6.28 | 6.30 | 0.1M |
| 2025-07-28 | 7.01 | 7.19 | 6.06 | 6.65 | 0.2M |
| 2025-07-25 | 7.10 | 7.24 | 7.04 | 7.20 | 0.2M |
| 2025-07-24 | 7.12 | 7.56 | 7.08 | 7.25 | 0.2M |
| 2025-07-23 | 7.27 | 7.50 | 7.01 | 7.28 | 0.3M |
| 2025-07-22 | 9.00 | 10.74 | 6.81 | 7.79 | 6.4M |
| 2025-07-21 | 6.68 | 7.16 | 5.50 | 7.16 | 1.7M |
| 2025-07-18 | 7.56 | 7.90 | 6.80 | 7.02 | 0.5M |
| 2025-07-17 | 12.56 | 13.18 | 8.00 | 9.40 | 0.7M |
| 2025-07-16 | 15.34 | 15.40 | 14.00 | 14.70 | 0.2M |
| 2025-07-15 | 15.66 | 16.00 | 15.00 | 15.32 | 0.1M |
| 2025-07-14 | 16.54 | 16.54 | 14.00 | 15.34 | 0.2M |
| 2025-07-11 | 16.84 | 17.60 | 16.44 | 16.68 | 0.2M |
| 2025-07-10 | 16.60 | 18.00 | 16.10 | 16.16 | 0.2M |
| 2025-07-09 | 16.40 | 16.60 | 15.54 | 15.92 | 0.2M |
| 2025-07-08 | 16.80 | 18.38 | 15.90 | 17.32 | 1.1M |
| 2025-07-07 | 15.12 | 17.00 | 14.00 | 16.32 | 0.3M |
| 2025-07-03 | 15.80 | 15.98 | 14.00 | 15.12 | 0.2M |
| 2025-07-02 | 17.62 | 19.38 | 15.40 | 16.40 | 2.1M |
| 2025-07-01 | 15.28 | 15.84 | 12.40 | 13.40 | 1.2M |
| 2025-06-30 | 27.82 | 28.32 | 22.00 | 23.10 | 1.5M |
| 2025-06-27 | 58.28 | 68.86 | 23.02 | 26.60 | 3.1M |
| 2025-06-26 | 39.16 | 40.00 | 32.34 | 35.70 | 0.4M |
| 2025-06-25 | 180.00 | 184.00 | 135.98 | 139.00 | 0.0M |
| 2025-06-24 | 288.00 | 288.00 | 244.00 | 250.02 | 0.0M |
| 2025-06-23 | 306.00 | 308.00 | 298.00 | 298.00 | 0.0M |
| 2025-06-20 | 286.80 | 304.00 | 280.00 | 290.00 | 0.0M |
| 2025-06-18 | 280.00 | 292.00 | 280.00 | 282.20 | 0.0M |
| 2025-06-17 | 276.00 | 292.00 | 266.14 | 278.00 | 0.0M |
| 2025-06-16 | 320.00 | 320.00 | 276.00 | 284.00 | 0.0M |
| 2025-06-13 | 250.00 | 357.00 | 245.00 | 338.00 | 0.0M |
| 2025-06-12 | 294.00 | 308.00 | 276.00 | 299.66 | 0.0M |
| 2025-06-11 | 291.42 | 291.42 | 288.00 | 290.66 | 0.0M |
| 2025-06-10 | 299.28 | 299.48 | 298.00 | 299.48 | 0.0M |
| 2025-06-09 | 270.00 | 300.00 | 270.00 | 294.00 | 0.0M |
| 2025-06-06 | 272.00 | 280.48 | 272.00 | 274.00 | 0.0M |
| 2025-06-05 | 266.00 | 278.00 | 266.00 | 272.00 | 0.0M |
| 2025-06-04 | 284.00 | 290.00 | 270.00 | 278.00 | 0.0M |
| 2025-06-03 | 270.16 | 276.00 | 270.16 | 275.00 | 0.0M |
| 2025-06-02 | 262.00 | 280.00 | 262.00 | 276.00 | 0.0M |
| 2025-05-30 | 286.00 | 286.00 | 272.00 | 274.00 | 0.0M |
| 2025-05-29 | 316.00 | 316.00 | 290.02 | 294.00 | 0.0M |
| 2025-05-28 | 284.28 | 302.00 | 284.28 | 300.00 | 0.0M |
| 2025-05-27 | 334.00 | 338.74 | 284.12 | 290.00 | 0.0M |
| 2025-05-23 | 296.00 | 360.00 | 282.00 | 340.00 | 0.0M |
| 2025-05-22 | 310.00 | 364.00 | 308.00 | 362.00 | 0.0M |
| 2025-05-21 | 288.00 | 308.00 | 278.00 | 306.00 | 0.0M |
| 2025-05-20 | 276.20 | 294.00 | 262.00 | 282.00 | 0.0M |
| 2025-05-19 | 270.00 | 298.00 | 264.40 | 272.00 | 0.0M |
| 2025-05-16 | 284.00 | 309.00 | 266.00 | 276.00 | 0.0M |
| 2025-05-15 | 282.00 | 302.00 | 264.00 | 284.00 | 0.0M |
| 2025-05-14 | 284.00 | 310.00 | 270.00 | 292.00 | 0.0M |
| 2025-05-13 | 236.00 | 312.00 | 224.00 | 290.00 | 0.0M |
| 2025-05-12 | 220.00 | 256.00 | 202.00 | 256.00 | 0.0M |
| 2025-05-09 | 170.52 | 222.00 | 170.40 | 220.00 | 0.0M |
| 2025-05-08 | 167.30 | 184.46 | 160.08 | 175.80 | 0.0M |
| 2025-05-07 | 148.00 | 189.82 | 146.00 | 159.06 | 0.0M |
| 2025-05-06 | 119.90 | 216.00 | 118.00 | 145.94 | 0.1M |
| 2025-05-05 | 103.20 | 190.00 | 101.02 | 128.00 | 0.1M |
| 2025-05-02 | 104.00 | 104.00 | 101.00 | 101.02 | 0.0M |
| 2025-05-01 | 101.00 | 104.50 | 101.00 | 101.20 | 0.0M |
| 2025-04-30 | 106.00 | 106.00 | 101.00 | 101.00 | 0.0M |
| 2025-04-29 | 100.00 | 108.00 | 100.00 | 104.00 | 0.0M |
| 2025-04-28 | 102.00 | 102.00 | 96.00 | 98.73 | 0.0M |
| 2025-04-25 | 94.50 | 94.52 | 94.50 | 94.52 | 0.0M |
| 2025-04-24 | 0.49 | 0.49 | 0.47 | 0.47 | 0.0M |
| 2025-04-23 | 0.48 | 0.50 | 0.48 | 0.48 | 0.0M |
| 2025-04-22 | 0.49 | 0.49 | 0.49 | 0.49 | 0.0M |
| 2025-04-21 | 0.49 | 0.52 | 0.49 | 0.49 | 0.0M |
| 2025-04-17 | 0.50 | 0.53 | 0.50 | 0.53 | 0.0M |
| 2025-04-16 | 0.51 | 0.53 | 0.50 | 0.53 | 0.0M |
| 2025-04-15 | 0.50 | 0.53 | 0.50 | 0.53 | 0.0M |
| 2025-04-14 | 0.51 | 0.51 | 0.49 | 0.50 | 0.0M |
| 2025-04-11 | 0.53 | 0.53 | 0.50 | 0.53 | 0.0M |
| 2025-04-10 | 0.56 | 0.56 | 0.48 | 0.50 | 0.0M |
| 2025-04-09 | 0.47 | 0.54 | 0.47 | 0.52 | 0.0M |
| 2025-04-08 | 0.50 | 0.55 | 0.47 | 0.52 | 0.0M |
| 2025-04-07 | 0.52 | 0.55 | 0.52 | 0.53 | 0.0M |
| 2025-04-04 | 0.58 | 0.60 | 0.52 | 0.52 | 0.0M |
| 2025-04-03 | 0.60 | 0.60 | 0.53 | 0.55 | 0.1M |
| 2025-04-02 | 0.55 | 0.60 | 0.53 | 0.57 | 0.2M |
| 2025-04-01 | 0.55 | 0.61 | 0.51 | 0.57 | 0.3M |
| 2025-03-31 | 0.59 | 0.64 | 0.53 | 0.56 | 0.4M |
| 2025-03-28 | 0.65 | 0.66 | 0.59 | 0.64 | 0.1M |
| 2025-03-27 | 0.63 | 0.76 | 0.61 | 0.67 | 1.2M |
| 2025-03-26 | 0.63 | 0.73 | 0.60 | 0.62 | 0.5M |
| 2025-03-25 | 0.59 | 0.74 | 0.59 | 0.66 | 0.1M |
| 2025-03-24 | 0.59 | 0.62 | 0.59 | 0.59 | 0.0M |
| 2025-03-21 | 0.62 | 0.62 | 0.59 | 0.61 | 0.0M |
| 2025-03-20 | 0.62 | 0.62 | 0.62 | 0.62 | 0.0M |
| 2025-03-19 | 0.65 | 0.67 | 0.62 | 0.62 | 0.0M |
| 2025-03-18 | 0.67 | 0.70 | 0.65 | 0.67 | 0.0M |
| 2025-03-17 | 0.67 | 0.70 | 0.67 | 0.67 | 0.0M |
| 2025-03-14 | 0.71 | 0.71 | 0.67 | 0.67 | 0.0M |
| 2025-03-13 | 0.67 | 0.71 | 0.67 | 0.67 | 0.0M |
| 2025-03-12 | 0.70 | 0.73 | 0.67 | 0.67 | 0.0M |
| 2025-03-11 | 0.67 | 0.73 | 0.67 | 0.67 | 0.0M |
| 2025-03-10 | 0.69 | 0.70 | 0.67 | 0.67 | 0.0M |
| 2025-03-07 | 0.67 | 0.72 | 0.67 | 0.68 | 0.0M |
| 2025-03-06 | 0.72 | 0.73 | 0.67 | 0.72 | 0.0M |
| 2025-03-05 | 0.70 | 0.74 | 0.66 | 0.70 | 0.0M |
| 2025-03-04 | 0.70 | 0.73 | 0.66 | 0.66 | 0.0M |
| 2025-03-03 | 0.66 | 0.71 | 0.66 | 0.71 | 0.0M |
| 2025-02-28 | 0.66 | 0.71 | 0.66 | 0.71 | 0.0M |
| 2025-02-27 | 0.70 | 0.74 | 0.69 | 0.74 | 0.0M |
| 2025-02-26 | 0.70 | 0.74 | 0.67 | 0.70 | 0.0M |
| 2025-02-25 | 0.70 | 0.75 | 0.68 | 0.70 | 0.0M |
| 2025-02-24 | 0.70 | 0.73 | 0.68 | 0.72 | 0.0M |
| 2025-02-21 | 0.75 | 0.75 | 0.70 | 0.75 | 0.0M |
| 2025-02-20 | 0.78 | 0.78 | 0.70 | 0.75 | 0.0M |
| 2025-02-19 | 0.74 | 0.74 | 0.69 | 0.73 | 0.0M |
| 2025-02-18 | 0.68 | 0.74 | 0.68 | 0.69 | 0.0M |
| 2025-02-14 | 0.72 | 0.75 | 0.70 | 0.75 | 0.0M |
| 2025-02-13 | 0.70 | 0.76 | 0.69 | 0.72 | 0.2M |
| 2025-02-12 | 0.68 | 0.69 | 0.68 | 0.69 | 0.1M |
| 2025-02-11 | 0.75 | 0.76 | 0.69 | 0.76 | 0.0M |
| 2025-02-10 | 0.72 | 0.76 | 0.69 | 0.76 | 0.0M |
| 2025-02-07 | 0.74 | 0.78 | 0.73 | 0.77 | 0.0M |
| 2025-02-06 | 0.78 | 0.78 | 0.72 | 0.78 | 0.0M |
| 2025-02-05 | 0.77 | 0.79 | 0.72 | 0.79 | 0.0M |
| 2025-02-04 | 0.71 | 0.80 | 0.64 | 0.80 | 0.1M |
| 2025-02-03 | 0.58 | 0.82 | 0.58 | 0.73 | 0.2M |
| 2025-01-31 | 0.64 | 0.64 | 0.60 | 0.61 | 0.1M |
| 2025-01-30 | 0.65 | 0.68 | 0.61 | 0.67 | 0.1M |
| 2025-01-29 | 0.77 | 0.80 | 0.61 | 0.70 | 3.3M |
| 2025-01-28 | 0.77 | 0.81 | 0.76 | 0.79 | 0.1M |
| 2025-01-27 | 0.75 | 0.77 | 0.74 | 0.76 | 0.0M |
| 2025-01-24 | 0.73 | 0.76 | 0.73 | 0.75 | 0.0M |
| 2025-01-23 | 0.69 | 0.76 | 0.69 | 0.73 | 0.0M |
| 2025-01-22 | 0.71 | 0.71 | 0.68 | 0.69 | 0.0M |
| 2025-01-21 | 0.71 | 0.71 | 0.68 | 0.70 | 0.0M |
| 2025-01-17 | 0.71 | 0.71 | 0.69 | 0.71 | 0.0M |
| 2025-01-16 | 0.72 | 0.74 | 0.68 | 0.68 | 0.0M |
| 2025-01-15 | 0.73 | 0.73 | 0.68 | 0.72 | 0.0M |
| 2025-01-14 | 0.68 | 0.76 | 0.68 | 0.75 | 0.0M |
| 2025-01-13 | 0.80 | 0.80 | 0.74 | 0.76 | 0.0M |
| 2025-01-10 | 0.74 | 0.78 | 0.70 | 0.74 | 0.0M |
| 2025-01-08 | 0.75 | 0.78 | 0.72 | 0.73 | 0.0M |
| 2025-01-07 | 0.69 | 0.85 | 0.69 | 0.77 | 0.0M |
| 2025-01-06 | 0.65 | 0.69 | 0.65 | 0.68 | 0.0M |
| 2025-01-03 | 0.67 | 0.67 | 0.67 | 0.67 | 0.0M |
| 2025-01-02 | 0.67 | 0.68 | 0.60 | 0.67 | 0.0M |