3.20
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 3.20 | 3.26 | 3.17 | 3.25 | 3,104.3K |
| 09:35 | 3.25 | 3.25 | 3.21 | 3.22 | 2,525.3K |
| 09:40 | 3.23 | 3.23 | 3.22 | 3.22 | 174.7K |
| 09:45 | 3.22 | 3.23 | 3.22 | 3.23 | 941.7K |
| 09:50 | 3.23 | 3.23 | 3.21 | 3.21 | 537.0K |
| 09:55 | 3.21 | 3.22 | 3.20 | 3.22 | 468.2K |
| 10:00 | 3.22 | 3.23 | 3.21 | 3.21 | 908.2K |
| 10:05 | 3.22 | 3.23 | 3.22 | 3.23 | 405.4K |
| 10:10 | 3.23 | 3.24 | 3.22 | 3.23 | 648.4K |
| 10:15 | 3.24 | 3.24 | 3.22 | 3.23 | 664.3K |
| 10:20 | 3.23 | 3.24 | 3.22 | 3.24 | 241.6K |
| 10:25 | 3.24 | 3.24 | 3.22 | 3.23 | 335.8K |
| 10:30 | 3.23 | 3.23 | 3.21 | 3.21 | 1,910.9K |
| 10:35 | 3.22 | 3.22 | 3.20 | 3.21 | 1,107.3K |
| 10:40 | 3.21 | 3.21 | 3.20 | 3.21 | 684.4K |
| 10:45 | 3.21 | 3.22 | 3.20 | 3.22 | 409.4K |
| 10:50 | 3.22 | 3.22 | 3.21 | 3.22 | 273.6K |
| 10:55 | 3.21 | 3.22 | 3.21 | 3.21 | 66.2K |
| 11:00 | 3.22 | 3.22 | 3.21 | 3.21 | 92.3K |
| 11:05 | 3.22 | 3.22 | 3.21 | 3.21 | 145.8K |
| 11:10 | 3.22 | 3.22 | 3.21 | 3.22 | 191.9K |
| 11:15 | 3.22 | 3.22 | 3.21 | 3.22 | 282.0K |
| 11:20 | 3.22 | 3.22 | 3.20 | 3.20 | 533.4K |
| 11:25 | 3.21 | 3.22 | 3.20 | 3.20 | 236.5K |
| 13:00 | 3.21 | 3.21 | 3.20 | 3.21 | 300.1K |
| 13:05 | 3.21 | 3.21 | 3.20 | 3.20 | 193.7K |
| 13:10 | 3.21 | 3.21 | 3.19 | 3.20 | 272.3K |
| 13:15 | 3.20 | 3.21 | 3.20 | 3.21 | 283.3K |
| 13:20 | 3.21 | 3.21 | 3.20 | 3.20 | 212.0K |
| 13:25 | 3.19 | 3.20 | 3.19 | 3.19 | 84.3K |
| 13:30 | 3.19 | 3.20 | 3.19 | 3.20 | 55.8K |
| 13:35 | 3.20 | 3.20 | 3.19 | 3.19 | 70.6K |
| 13:40 | 3.19 | 3.20 | 3.19 | 3.19 | 231.7K |
| 13:45 | 3.19 | 3.20 | 3.18 | 3.20 | 1,183.4K |
| 13:50 | 3.19 | 3.20 | 3.19 | 3.19 | 245.6K |
| 13:55 | 3.19 | 3.19 | 3.18 | 3.18 | 195.5K |
| 14:00 | 3.18 | 3.19 | 3.18 | 3.18 | 121.0K |
| 14:05 | 3.19 | 3.19 | 3.18 | 3.19 | 272.1K |
| 14:10 | 3.19 | 3.19 | 3.18 | 3.19 | 105.4K |
| 14:15 | 3.18 | 3.19 | 3.18 | 3.18 | 113.4K |
| 14:20 | 3.18 | 3.19 | 3.18 | 3.19 | 297.3K |
| 14:25 | 3.18 | 3.19 | 3.18 | 3.18 | 890.7K |
| 14:30 | 3.18 | 3.19 | 3.17 | 3.17 | 428.1K |
| 14:35 | 3.17 | 3.19 | 3.17 | 3.17 | 452.1K |
| 14:40 | 3.18 | 3.18 | 3.17 | 3.18 | 292.6K |
| 14:45 | 3.18 | 3.19 | 3.17 | 3.18 | 688.4K |
| 14:50 | 3.18 | 3.19 | 3.18 | 3.18 | 458.3K |
| 14:55 | 3.18 | 3.18 | 3.17 | 3.17 | 212.7K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-30 | 3.22 | 3.24 | 3.19 | 3.20 | 18.7M |
| 2025-09-29 | 3.18 | 3.24 | 3.12 | 3.22 | 25.3M |
| 2025-09-26 | 3.19 | 3.26 | 3.17 | 3.18 | 24.7M |
| 2025-09-25 | 3.20 | 3.22 | 3.16 | 3.20 | 26.4M |
| 2025-09-24 | 3.17 | 3.21 | 3.14 | 3.20 | 25.3M |
| 2025-09-23 | 3.25 | 3.25 | 3.10 | 3.16 | 42.4M |
| 2025-09-22 | 3.27 | 3.28 | 3.19 | 3.25 | 39.6M |
| 2025-09-19 | 3.38 | 3.44 | 3.23 | 3.27 | 58.7M |
| 2025-09-18 | 3.39 | 3.51 | 3.37 | 3.39 | 68.5M |
| 2025-09-17 | 3.41 | 3.45 | 3.39 | 3.41 | 51.5M |
| 2025-09-16 | 3.48 | 3.53 | 3.38 | 3.41 | 116.9M |
| 2025-09-15 | 3.15 | 3.47 | 3.14 | 3.47 | 125.6M |
| 2025-09-12 | 3.08 | 3.17 | 3.07 | 3.15 | 38.8M |
| 2025-09-11 | 3.07 | 3.09 | 3.03 | 3.09 | 17.2M |
| 2025-09-10 | 3.08 | 3.08 | 3.05 | 3.07 | 13.2M |
| 2025-09-09 | 3.09 | 3.10 | 3.05 | 3.08 | 15.9M |
| 2025-09-08 | 3.07 | 3.11 | 3.06 | 3.09 | 24.4M |
| 2025-09-05 | 3.08 | 3.09 | 3.04 | 3.08 | 15.7M |
| 2025-09-04 | 3.08 | 3.10 | 3.05 | 3.08 | 19.7M |
| 2025-09-03 | 3.15 | 3.16 | 3.06 | 3.07 | 21.1M |
| 2025-09-02 | 3.14 | 3.16 | 3.09 | 3.14 | 20.5M |
| 2025-09-01 | 3.13 | 3.17 | 3.11 | 3.13 | 18.0M |
| 2025-08-29 | 3.13 | 3.16 | 3.12 | 3.13 | 15.6M |
| 2025-08-28 | 3.14 | 3.17 | 3.07 | 3.13 | 25.9M |
| 2025-08-27 | 3.20 | 3.21 | 3.14 | 3.15 | 25.5M |
| 2025-08-26 | 3.19 | 3.21 | 3.17 | 3.20 | 22.4M |
| 2025-08-25 | 3.17 | 3.20 | 3.16 | 3.19 | 24.3M |
| 2025-08-22 | 3.17 | 3.18 | 3.13 | 3.17 | 22.5M |
| 2025-08-21 | 3.17 | 3.19 | 3.15 | 3.17 | 20.7M |
| 2025-08-20 | 3.13 | 3.17 | 3.12 | 3.17 | 18.6M |
| 2025-08-19 | 3.13 | 3.15 | 3.12 | 3.14 | 18.3M |
| 2025-08-18 | 3.11 | 3.14 | 3.10 | 3.13 | 22.7M |
| 2025-08-15 | 3.10 | 3.14 | 3.09 | 3.12 | 21.3M |
| 2025-08-14 | 3.15 | 3.16 | 3.10 | 3.11 | 19.2M |
| 2025-08-13 | 3.17 | 3.17 | 3.13 | 3.15 | 16.3M |
| 2025-08-12 | 3.19 | 3.19 | 3.15 | 3.16 | 15.7M |
| 2025-08-11 | 3.18 | 3.20 | 3.16 | 3.19 | 14.3M |
| 2025-08-08 | 3.16 | 3.18 | 3.14 | 3.17 | 17.0M |
| 2025-08-07 | 3.18 | 3.18 | 3.14 | 3.16 | 16.0M |
| 2025-08-06 | 3.18 | 3.19 | 3.16 | 3.18 | 9.9M |
| 2025-08-05 | 3.14 | 3.19 | 3.13 | 3.17 | 13.3M |
| 2025-08-04 | 3.14 | 3.14 | 3.11 | 3.13 | 11.5M |
| 2025-08-01 | 3.12 | 3.15 | 3.11 | 3.14 | 12.6M |
| 2025-07-31 | 3.17 | 3.18 | 3.10 | 3.12 | 20.7M |
| 2025-07-30 | 3.19 | 3.22 | 3.16 | 3.18 | 19.6M |
| 2025-07-29 | 3.27 | 3.30 | 3.16 | 3.21 | 29.5M |
| 2025-07-28 | 3.22 | 3.28 | 3.18 | 3.21 | 26.7M |
| 2025-07-25 | 3.22 | 3.24 | 3.20 | 3.22 | 14.8M |
| 2025-07-24 | 3.18 | 3.22 | 3.17 | 3.22 | 15.8M |
| 2025-07-23 | 3.20 | 3.24 | 3.17 | 3.18 | 15.7M |
| 2025-07-22 | 3.20 | 3.21 | 3.16 | 3.21 | 15.5M |
| 2025-07-21 | 3.11 | 3.21 | 3.11 | 3.20 | 26.3M |
| 2025-07-18 | 3.10 | 3.12 | 3.09 | 3.11 | 10.5M |
| 2025-07-17 | 3.11 | 3.13 | 3.08 | 3.10 | 14.2M |
| 2025-07-16 | 3.12 | 3.13 | 3.10 | 3.11 | 14.3M |
| 2025-07-15 | 3.17 | 3.18 | 3.09 | 3.11 | 25.6M |
| 2025-07-14 | 3.18 | 3.22 | 3.18 | 3.20 | 17.5M |
| 2025-07-11 | 3.18 | 3.24 | 3.16 | 3.19 | 18.3M |
| 2025-07-10 | 3.15 | 3.19 | 3.14 | 3.18 | 11.3M |
| 2025-07-09 | 3.17 | 3.20 | 3.13 | 3.16 | 16.3M |
| 2025-07-08 | 3.15 | 3.22 | 3.14 | 3.17 | 15.6M |
| 2025-07-07 | 3.10 | 3.16 | 3.10 | 3.16 | 18.4M |
| 2025-07-04 | 3.13 | 3.15 | 3.11 | 3.12 | 12.8M |
| 2025-07-03 | 3.12 | 3.14 | 3.11 | 3.13 | 9.7M |
| 2025-07-02 | 3.09 | 3.18 | 3.07 | 3.13 | 23.8M |
| 2025-07-01 | 3.07 | 3.09 | 3.07 | 3.09 | 10.5M |
| 2025-06-30 | 3.10 | 3.10 | 3.06 | 3.07 | 10.5M |
| 2025-06-27 | 3.09 | 3.12 | 3.08 | 3.09 | 11.8M |
| 2025-06-26 | 3.10 | 3.10 | 3.08 | 3.09 | 9.8M |
| 2025-06-25 | 3.08 | 3.11 | 3.07 | 3.10 | 16.4M |
| 2025-06-24 | 3.03 | 3.08 | 3.02 | 3.07 | 13.8M |
| 2025-06-23 | 3.00 | 3.05 | 2.98 | 3.04 | 8.8M |
| 2025-06-20 | 3.00 | 3.03 | 2.98 | 3.01 | 9.0M |
| 2025-06-19 | 3.05 | 3.05 | 2.98 | 2.99 | 13.2M |
| 2025-06-18 | 3.08 | 3.08 | 3.03 | 3.05 | 13.3M |
| 2025-06-17 | 3.08 | 3.10 | 3.06 | 3.08 | 9.4M |
| 2025-06-16 | 3.06 | 3.10 | 3.06 | 3.07 | 9.8M |
| 2025-06-13 | 3.10 | 3.11 | 3.06 | 3.07 | 13.4M |
| 2025-06-12 | 3.12 | 3.13 | 3.07 | 3.11 | 11.5M |
| 2025-06-11 | 3.09 | 3.13 | 3.09 | 3.12 | 11.6M |
| 2025-06-10 | 3.13 | 3.14 | 3.06 | 3.10 | 15.4M |
| 2025-06-09 | 3.14 | 3.14 | 3.10 | 3.13 | 7.5M |
| 2025-06-06 | 3.09 | 3.13 | 3.08 | 3.13 | 12.9M |
| 2025-06-05 | 3.13 | 3.13 | 3.07 | 3.08 | 11.1M |
| 2025-06-04 | 3.08 | 3.12 | 3.08 | 3.12 | 11.4M |
| 2025-06-03 | 3.07 | 3.12 | 3.05 | 3.09 | 14.0M |
| 2025-05-30 | 3.08 | 3.10 | 3.05 | 3.07 | 10.1M |
| 2025-05-29 | 3.06 | 3.10 | 3.05 | 3.09 | 9.8M |
| 2025-05-28 | 3.09 | 3.10 | 3.06 | 3.07 | 7.0M |
| 2025-05-27 | 3.05 | 3.10 | 3.05 | 3.09 | 13.1M |
| 2025-05-26 | 3.03 | 3.08 | 3.02 | 3.06 | 11.9M |
| 2025-05-23 | 3.10 | 3.14 | 3.08 | 3.09 | 11.8M |
| 2025-05-22 | 3.14 | 3.15 | 3.08 | 3.11 | 10.6M |
| 2025-05-21 | 3.13 | 3.15 | 3.11 | 3.14 | 10.1M |
| 2025-05-20 | 3.15 | 3.15 | 3.12 | 3.14 | 11.0M |
| 2025-05-19 | 3.12 | 3.16 | 3.11 | 3.13 | 13.9M |
| 2025-05-16 | 3.10 | 3.14 | 3.08 | 3.11 | 12.4M |
| 2025-05-15 | 3.10 | 3.12 | 3.08 | 3.10 | 12.3M |
| 2025-05-14 | 3.08 | 3.12 | 3.07 | 3.09 | 12.3M |
| 2025-05-13 | 3.11 | 3.12 | 3.07 | 3.09 | 13.5M |
| 2025-05-12 | 3.10 | 3.11 | 3.07 | 3.09 | 10.6M |
| 2025-05-09 | 3.12 | 3.12 | 3.07 | 3.08 | 8.1M |
| 2025-05-08 | 3.08 | 3.12 | 3.08 | 3.12 | 11.4M |
| 2025-05-07 | 3.07 | 3.11 | 3.06 | 3.09 | 16.9M |
| 2025-05-06 | 3.02 | 3.06 | 3.02 | 3.06 | 13.5M |
| 2025-04-30 | 3.04 | 3.06 | 3.00 | 3.01 | 10.6M |
| 2025-04-29 | 3.03 | 3.05 | 3.02 | 3.04 | 9.6M |
| 2025-04-28 | 3.09 | 3.10 | 3.02 | 3.03 | 12.8M |
| 2025-04-25 | 3.10 | 3.12 | 3.08 | 3.09 | 11.9M |
| 2025-04-24 | 3.10 | 3.14 | 3.07 | 3.09 | 13.4M |
| 2025-04-23 | 3.15 | 3.15 | 3.10 | 3.11 | 14.9M |
| 2025-04-22 | 3.13 | 3.16 | 3.10 | 3.13 | 19.8M |
| 2025-04-21 | 3.07 | 3.16 | 3.06 | 3.14 | 19.0M |
| 2025-04-18 | 3.12 | 3.12 | 3.04 | 3.07 | 13.8M |
| 2025-04-17 | 3.04 | 3.16 | 3.03 | 3.12 | 21.9M |
| 2025-04-16 | 3.11 | 3.12 | 3.03 | 3.06 | 28.3M |
| 2025-04-15 | 3.25 | 3.27 | 3.11 | 3.15 | 51.2M |
| 2025-04-14 | 3.30 | 3.36 | 3.29 | 3.34 | 19.2M |
| 2025-04-11 | 3.36 | 3.37 | 3.29 | 3.30 | 20.0M |
| 2025-04-10 | 3.28 | 3.45 | 3.26 | 3.37 | 30.5M |
| 2025-04-09 | 3.11 | 3.42 | 3.04 | 3.31 | 36.1M |
| 2025-04-08 | 3.10 | 3.15 | 3.04 | 3.11 | 23.6M |
| 2025-04-07 | 3.20 | 3.28 | 3.09 | 3.09 | 21.1M |
| 2025-04-03 | 3.40 | 3.44 | 3.37 | 3.43 | 13.1M |
| 2025-04-02 | 3.43 | 3.45 | 3.40 | 3.42 | 10.1M |
| 2025-04-01 | 3.34 | 3.44 | 3.34 | 3.43 | 19.3M |
| 2025-03-31 | 3.40 | 3.42 | 3.30 | 3.34 | 15.0M |
| 2025-03-28 | 3.44 | 3.46 | 3.38 | 3.42 | 13.6M |
| 2025-03-27 | 3.47 | 3.48 | 3.40 | 3.44 | 14.6M |
| 2025-03-26 | 3.44 | 3.47 | 3.42 | 3.47 | 15.6M |
| 2025-03-25 | 3.37 | 3.44 | 3.35 | 3.44 | 19.3M |
| 2025-03-24 | 3.42 | 3.43 | 3.32 | 3.37 | 15.7M |
| 2025-03-21 | 3.38 | 3.43 | 3.37 | 3.42 | 21.9M |
| 2025-03-20 | 3.40 | 3.42 | 3.36 | 3.39 | 13.2M |
| 2025-03-19 | 3.42 | 3.46 | 3.37 | 3.39 | 17.1M |
| 2025-03-18 | 3.38 | 3.55 | 3.33 | 3.42 | 33.8M |
| 2025-03-17 | 3.32 | 3.42 | 3.31 | 3.37 | 25.1M |
| 2025-03-14 | 3.24 | 3.30 | 3.23 | 3.29 | 18.9M |
| 2025-03-13 | 3.28 | 3.29 | 3.20 | 3.24 | 14.8M |
| 2025-03-12 | 3.29 | 3.32 | 3.26 | 3.28 | 19.7M |
| 2025-03-11 | 3.26 | 3.35 | 3.25 | 3.29 | 29.5M |
| 2025-03-10 | 3.25 | 3.28 | 3.22 | 3.26 | 18.5M |
| 2025-03-07 | 3.18 | 3.25 | 3.18 | 3.25 | 17.4M |
| 2025-03-06 | 3.17 | 3.21 | 3.14 | 3.20 | 15.0M |
| 2025-03-05 | 3.19 | 3.19 | 3.13 | 3.15 | 9.6M |
| 2025-03-04 | 3.12 | 3.18 | 3.12 | 3.18 | 9.2M |
| 2025-03-03 | 3.16 | 3.20 | 3.14 | 3.15 | 12.0M |
| 2025-02-28 | 3.22 | 3.23 | 3.13 | 3.15 | 15.5M |
| 2025-02-27 | 3.22 | 3.25 | 3.17 | 3.23 | 18.2M |
| 2025-02-26 | 3.17 | 3.27 | 3.16 | 3.22 | 20.7M |
| 2025-02-25 | 3.19 | 3.20 | 3.15 | 3.16 | 13.3M |
| 2025-02-24 | 3.18 | 3.22 | 3.16 | 3.20 | 17.6M |
| 2025-02-21 | 3.25 | 3.29 | 3.19 | 3.21 | 21.6M |
| 2025-02-20 | 3.20 | 3.24 | 3.17 | 3.19 | 11.6M |
| 2025-02-19 | 3.19 | 3.21 | 3.17 | 3.19 | 11.8M |
| 2025-02-18 | 3.26 | 3.26 | 3.17 | 3.18 | 12.8M |
| 2025-02-17 | 3.23 | 3.29 | 3.21 | 3.28 | 15.0M |
| 2025-02-14 | 3.27 | 3.27 | 3.21 | 3.22 | 11.1M |
| 2025-02-13 | 3.29 | 3.30 | 3.25 | 3.25 | 12.1M |
| 2025-02-12 | 3.27 | 3.30 | 3.25 | 3.29 | 15.3M |
| 2025-02-11 | 3.26 | 3.28 | 3.22 | 3.27 | 15.5M |
| 2025-02-10 | 3.25 | 3.28 | 3.22 | 3.26 | 16.1M |
| 2025-02-07 | 3.24 | 3.28 | 3.21 | 3.24 | 19.0M |
| 2025-02-06 | 3.20 | 3.24 | 3.19 | 3.24 | 13.1M |
| 2025-02-05 | 3.19 | 3.25 | 3.18 | 3.23 | 11.8M |
| 2025-01-27 | 3.15 | 3.24 | 3.15 | 3.19 | 15.8M |
| 2025-01-24 | 3.15 | 3.18 | 3.13 | 3.16 | 11.5M |
| 2025-01-23 | 3.20 | 3.24 | 3.16 | 3.16 | 11.3M |
| 2025-01-22 | 3.19 | 3.21 | 3.14 | 3.18 | 13.9M |
| 2025-01-21 | 3.17 | 3.28 | 3.15 | 3.21 | 30.0M |
| 2025-01-20 | 3.10 | 3.19 | 3.05 | 3.17 | 18.4M |
| 2025-01-17 | 3.06 | 3.09 | 3.03 | 3.08 | 7.3M |
| 2025-01-16 | 3.07 | 3.12 | 3.04 | 3.08 | 11.9M |
| 2025-01-15 | 3.02 | 3.07 | 2.99 | 3.05 | 11.9M |
| 2025-01-14 | 2.95 | 3.04 | 2.95 | 3.04 | 12.5M |
| 2025-01-13 | 2.93 | 2.96 | 2.87 | 2.95 | 11.0M |
| 2025-01-10 | 3.00 | 3.04 | 2.93 | 2.94 | 9.7M |
| 2025-01-09 | 3.02 | 3.05 | 3.00 | 3.02 | 8.9M |
| 2025-01-08 | 3.09 | 3.09 | 2.97 | 3.04 | 14.1M |
| 2025-01-07 | 3.04 | 3.09 | 3.02 | 3.09 | 9.6M |
| 2025-01-06 | 3.05 | 3.08 | 2.95 | 3.04 | 11.8M |
| 2025-01-03 | 3.19 | 3.21 | 3.03 | 3.04 | 17.7M |
| 2025-01-02 | 3.16 | 3.29 | 3.14 | 3.17 | 19.1M |