3.28
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 3.25 | 3.28 | 3.25 | 3.27 | 575.7K |
| 09:35 | 3.26 | 3.26 | 3.25 | 3.25 | 152.0K |
| 09:40 | 3.26 | 3.26 | 3.26 | 3.26 | 72.0K |
| 09:45 | 3.25 | 3.26 | 3.24 | 3.25 | 528.0K |
| 09:50 | 3.24 | 3.25 | 3.24 | 3.25 | 232.0K |
| 09:55 | 3.26 | 3.26 | 3.25 | 3.25 | 456.0K |
| 10:00 | 3.24 | 3.24 | 3.24 | 3.24 | 16.0K |
| 10:05 | 3.25 | 3.25 | 3.25 | 3.25 | 1,176.0K |
| 10:10 | 3.26 | 3.27 | 3.26 | 3.27 | 204.4K |
| 10:20 | 3.26 | 3.27 | 3.26 | 3.27 | 146.0K |
| 10:25 | 3.26 | 3.26 | 3.26 | 3.26 | 362.0K |
| 10:30 | 3.27 | 3.27 | 3.26 | 3.26 | 472.0K |
| 10:40 | 3.25 | 3.25 | 3.24 | 3.24 | 648.0K |
| 10:45 | 3.25 | 3.25 | 3.25 | 3.25 | 320.0K |
| 10:50 | 3.26 | 3.26 | 3.25 | 3.25 | 342.0K |
| 10:55 | 3.26 | 3.26 | 3.26 | 3.26 | 330.0K |
| 11:00 | 3.27 | 3.29 | 3.27 | 3.28 | 1,582.0K |
| 11:05 | 3.29 | 3.30 | 3.28 | 3.30 | 754.0K |
| 11:10 | 3.29 | 3.29 | 3.29 | 3.29 | 152.0K |
| 11:15 | 3.30 | 3.30 | 3.29 | 3.30 | 664.0K |
| 11:35 | 3.31 | 3.31 | 3.31 | 3.31 | 334.0K |
| 11:40 | 3.30 | 3.31 | 3.30 | 3.31 | 104.0K |
| 11:45 | 3.30 | 3.31 | 3.30 | 3.31 | 414.0K |
| 13:00 | 3.30 | 3.31 | 3.29 | 3.29 | 1,000.0K |
| 13:10 | 3.28 | 3.28 | 3.28 | 3.28 | 762.0K |
| 13:15 | 3.29 | 3.29 | 3.28 | 3.28 | 28.0K |
| 13:20 | 3.29 | 3.29 | 3.29 | 3.29 | 142.0K |
| 13:25 | 3.28 | 3.28 | 3.28 | 3.28 | 242.0K |
| 13:30 | 3.27 | 3.27 | 3.27 | 3.27 | 228.0K |
| 13:35 | 3.28 | 3.28 | 3.28 | 3.28 | 132.0K |
| 13:40 | 3.29 | 3.29 | 3.28 | 3.28 | 484.0K |
| 13:45 | 3.29 | 3.29 | 3.29 | 3.29 | 190.0K |
| 13:50 | 3.28 | 3.29 | 3.28 | 3.29 | 54.0K |
| 13:55 | 3.29 | 3.29 | 3.29 | 3.29 | 142.0K |
| 14:00 | 3.30 | 3.30 | 3.29 | 3.29 | 138.0K |
| 14:15 | 3.30 | 3.30 | 3.29 | 3.29 | 38.0K |
| 14:20 | 3.30 | 3.30 | 3.30 | 3.30 | 24.0K |
| 14:25 | 3.29 | 3.29 | 3.29 | 3.29 | 58.0K |
| 14:30 | 3.30 | 3.30 | 3.29 | 3.29 | 182.0K |
| 14:35 | 3.30 | 3.30 | 3.29 | 3.30 | 220.0K |
| 14:40 | 3.29 | 3.29 | 3.29 | 3.29 | 70.0K |
| 14:50 | 3.28 | 3.28 | 3.28 | 3.28 | 20.0K |
| 14:55 | 3.29 | 3.29 | 3.28 | 3.29 | 416.0K |
| 15:00 | 3.28 | 3.28 | 3.28 | 3.28 | 30.0K |
| 15:05 | 3.29 | 3.29 | 3.28 | 3.28 | 136.0K |
| 15:10 | 3.27 | 3.27 | 3.27 | 3.27 | 8.0K |
| 15:15 | 3.28 | 3.28 | 3.27 | 3.27 | 120.8K |
| 15:25 | 3.28 | 3.28 | 3.27 | 3.27 | 48.0K |
| 15:30 | 3.28 | 3.28 | 3.27 | 3.27 | 130.0K |
| 15:45 | 3.28 | 3.28 | 3.27 | 3.27 | 132.0K |
| 15:50 | 3.28 | 3.28 | 3.27 | 3.28 | 332.0K |
| 15:55 | 3.29 | 3.29 | 3.27 | 3.27 | 216.0K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 3.27 | 3.34 | 3.25 | 3.28 | 17.1M |
| 2025-09-25 | 3.26 | 3.31 | 3.24 | 3.27 | 15.8M |
| 2025-09-24 | 3.22 | 3.27 | 3.21 | 3.25 | 9.3M |
| 2025-09-23 | 3.35 | 3.35 | 3.21 | 3.25 | 22.2M |
| 2025-09-22 | 3.41 | 3.41 | 3.33 | 3.33 | 18.5M |
| 2025-09-19 | 3.40 | 3.43 | 3.37 | 3.37 | 25.1M |
| 2025-09-18 | 3.49 | 3.52 | 3.37 | 3.41 | 43.4M |
| 2025-09-17 | 3.49 | 3.51 | 3.46 | 3.50 | 29.4M |
| 2025-09-16 | 3.45 | 3.52 | 3.35 | 3.42 | 53.9M |
| 2025-09-15 | 3.35 | 3.50 | 3.35 | 3.41 | 28.6M |
| 2025-09-12 | 3.37 | 3.39 | 3.32 | 3.33 | 17.8M |
| 2025-09-11 | 3.37 | 3.37 | 3.29 | 3.34 | 19.5M |
| 2025-09-10 | 3.39 | 3.43 | 3.37 | 3.37 | 18.5M |
| 2025-09-09 | 3.42 | 3.43 | 3.36 | 3.39 | 12.1M |
| 2025-09-08 | 3.38 | 3.44 | 3.38 | 3.42 | 13.7M |
| 2025-09-05 | 3.30 | 3.42 | 3.29 | 3.42 | 14.9M |
| 2025-09-04 | 3.37 | 3.39 | 3.28 | 3.29 | 23.9M |
| 2025-09-03 | 3.42 | 3.44 | 3.35 | 3.38 | 17.0M |
| 2025-09-02 | 3.43 | 3.50 | 3.38 | 3.41 | 24.6M |
| 2025-09-01 | 3.52 | 3.52 | 3.35 | 3.40 | 51.0M |
| 2025-08-29 | 3.57 | 3.61 | 3.52 | 3.53 | 19.2M |
| 2025-08-28 | 3.67 | 3.67 | 3.49 | 3.57 | 33.1M |
| 2025-08-27 | 3.78 | 3.81 | 3.63 | 3.69 | 51.6M |
| 2025-08-26 | 3.72 | 3.78 | 3.66 | 3.75 | 36.5M |
| 2025-08-25 | 3.71 | 3.78 | 3.59 | 3.72 | 90.7M |
| 2025-08-22 | 3.45 | 3.47 | 3.40 | 3.43 | 15.8M |
| 2025-08-21 | 3.41 | 3.47 | 3.39 | 3.44 | 21.4M |
| 2025-08-20 | 3.40 | 3.46 | 3.35 | 3.41 | 25.6M |
| 2025-08-19 | 3.43 | 3.45 | 3.37 | 3.39 | 17.5M |
| 2025-08-18 | 3.32 | 3.45 | 3.32 | 3.42 | 38.4M |
| 2025-08-15 | 3.24 | 3.33 | 3.22 | 3.33 | 18.5M |
| 2025-08-14 | 3.28 | 3.31 | 3.22 | 3.25 | 18.5M |
| 2025-08-13 | 3.27 | 3.30 | 3.23 | 3.27 | 20.0M |
| 2025-08-12 | 3.21 | 3.29 | 3.20 | 3.28 | 20.4M |
| 2025-08-11 | 3.19 | 3.25 | 3.18 | 3.23 | 11.3M |
| 2025-08-08 | 3.20 | 3.24 | 3.17 | 3.19 | 11.7M |
| 2025-08-07 | 3.16 | 3.20 | 3.15 | 3.19 | 10.7M |
| 2025-08-06 | 3.16 | 3.18 | 3.15 | 3.15 | 7.6M |
| 2025-08-05 | 3.15 | 3.19 | 3.14 | 3.16 | 10.5M |
| 2025-08-04 | 3.10 | 3.15 | 3.09 | 3.15 | 12.4M |
| 2025-08-01 | 3.18 | 3.22 | 3.13 | 3.14 | 15.8M |
| 2025-07-31 | 3.28 | 3.30 | 3.17 | 3.18 | 31.0M |
| 2025-07-30 | 3.39 | 3.39 | 3.27 | 3.30 | 30.0M |
| 2025-07-29 | 3.23 | 3.40 | 3.23 | 3.40 | 59.7M |
| 2025-07-28 | 3.26 | 3.26 | 3.18 | 3.19 | 17.5M |
| 2025-07-25 | 3.25 | 3.29 | 3.20 | 3.22 | 18.0M |
| 2025-07-24 | 3.21 | 3.29 | 3.19 | 3.25 | 32.3M |
| 2025-07-23 | 3.22 | 3.27 | 3.18 | 3.20 | 33.7M |
| 2025-07-22 | 3.16 | 3.23 | 3.14 | 3.21 | 53.2M |
| 2025-07-21 | 3.06 | 3.18 | 3.06 | 3.15 | 38.1M |
| 2025-07-18 | 3.07 | 3.11 | 3.03 | 3.06 | 25.5M |
| 2025-07-17 | 3.05 | 3.10 | 3.03 | 3.07 | 22.2M |
| 2025-07-16 | 3.08 | 3.08 | 3.02 | 3.04 | 17.5M |
| 2025-07-15 | 3.06 | 3.12 | 3.04 | 3.08 | 28.5M |
| 2025-07-14 | 3.03 | 3.16 | 3.01 | 3.06 | 36.3M |
| 2025-07-11 | 2.96 | 3.13 | 2.95 | 3.09 | 66.0M |
| 2025-07-10 | 2.91 | 2.96 | 2.91 | 2.96 | 12.4M |
| 2025-07-09 | 2.92 | 2.97 | 2.91 | 2.91 | 17.7M |
| 2025-07-08 | 2.93 | 2.95 | 2.91 | 2.93 | 13.5M |
| 2025-07-07 | 2.98 | 2.98 | 2.91 | 2.93 | 19.7M |
| 2025-07-04 | 2.99 | 3.11 | 2.97 | 2.98 | 41.5M |
| 2025-07-03 | 2.96 | 3.08 | 2.94 | 3.01 | 59.3M |
| 2025-07-02 | 2.87 | 2.97 | 2.84 | 2.94 | 30.0M |
| 2025-06-30 | 2.90 | 2.90 | 2.86 | 2.87 | 12.6M |
| 2025-06-27 | 2.89 | 2.92 | 2.87 | 2.90 | 15.6M |
| 2025-06-26 | 2.89 | 2.91 | 2.86 | 2.89 | 18.9M |
| 2025-06-25 | 2.84 | 2.90 | 2.84 | 2.90 | 22.0M |
| 2025-06-24 | 2.80 | 2.86 | 2.80 | 2.84 | 13.7M |
| 2025-06-23 | 2.76 | 2.80 | 2.74 | 2.79 | 10.8M |
| 2025-06-20 | 2.74 | 2.78 | 2.74 | 2.77 | 14.1M |
| 2025-06-19 | 2.83 | 2.83 | 2.72 | 2.74 | 16.6M |
| 2025-06-18 | 2.82 | 2.83 | 2.77 | 2.80 | 13.3M |
| 2025-06-17 | 2.83 | 2.87 | 2.81 | 2.82 | 19.9M |
| 2025-06-16 | 2.84 | 2.85 | 2.80 | 2.84 | 17.8M |
| 2025-06-13 | 2.92 | 2.93 | 2.81 | 2.83 | 45.3M |
| 2025-06-12 | 2.79 | 3.08 | 2.76 | 2.92 | 108.8M |
| 2025-06-11 | 2.75 | 2.81 | 2.75 | 2.80 | 21.2M |
| 2025-06-10 | 2.78 | 2.78 | 2.72 | 2.75 | 18.8M |
| 2025-06-09 | 2.71 | 2.76 | 2.70 | 2.76 | 10.8M |
| 2025-06-06 | 2.72 | 2.75 | 2.70 | 2.72 | 9.3M |
| 2025-06-05 | 2.75 | 2.75 | 2.70 | 2.73 | 12.9M |
| 2025-06-04 | 2.72 | 2.75 | 2.72 | 2.74 | 12.0M |
| 2025-06-03 | 2.69 | 2.73 | 2.69 | 2.72 | 13.9M |
| 2025-06-02 | 2.73 | 2.73 | 2.58 | 2.65 | 10.9M |
| 2025-05-30 | 2.80 | 2.80 | 2.74 | 2.74 | 14.7M |
| 2025-05-29 | 2.77 | 2.82 | 2.76 | 2.81 | 15.1M |
| 2025-05-28 | 2.78 | 2.80 | 2.75 | 2.76 | 10.4M |
| 2025-05-27 | 2.80 | 2.80 | 2.74 | 2.77 | 14.5M |
| 2025-05-26 | 2.87 | 2.88 | 2.77 | 2.79 | 21.1M |
| 2025-05-23 | 2.83 | 2.90 | 2.82 | 2.84 | 17.9M |
| 2025-05-22 | 2.83 | 2.84 | 2.79 | 2.81 | 10.5M |
| 2025-05-21 | 2.81 | 2.84 | 2.80 | 2.83 | 12.8M |
| 2025-05-20 | 2.81 | 2.83 | 2.78 | 2.81 | 9.8M |
| 2025-05-19 | 2.82 | 2.82 | 2.78 | 2.80 | 7.2M |
| 2025-05-16 | 2.82 | 2.83 | 2.78 | 2.80 | 9.8M |
| 2025-05-15 | 2.84 | 2.84 | 2.80 | 2.82 | 8.7M |
| 2025-05-14 | 2.87 | 2.87 | 2.81 | 2.85 | 10.3M |
| 2025-05-13 | 2.89 | 2.89 | 2.84 | 2.86 | 15.2M |
| 2025-05-12 | 2.81 | 2.88 | 2.80 | 2.88 | 25.5M |
| 2025-05-09 | 2.83 | 2.83 | 2.76 | 2.78 | 13.1M |
| 2025-05-08 | 2.82 | 2.84 | 2.79 | 2.81 | 11.8M |
| 2025-05-07 | 2.81 | 2.84 | 2.79 | 2.80 | 14.8M |
| 2025-05-06 | 2.76 | 2.78 | 2.73 | 2.78 | 13.6M |
| 2025-05-02 | 2.72 | 2.76 | 2.71 | 2.75 | 5.8M |
| 2025-04-30 | 2.72 | 2.76 | 2.71 | 2.75 | 14.9M |
| 2025-04-29 | 2.78 | 2.78 | 2.70 | 2.71 | 30.4M |
| 2025-04-28 | 2.81 | 2.82 | 2.75 | 2.76 | 36.6M |
| 2025-04-25 | 2.81 | 2.90 | 2.81 | 2.90 | 41.4M |
| 2025-04-24 | 2.85 | 2.86 | 2.77 | 2.82 | 17.4M |
| 2025-04-23 | 2.84 | 2.87 | 2.82 | 2.85 | 15.4M |
| 2025-04-22 | 2.77 | 2.82 | 2.77 | 2.82 | 11.6M |
| 2025-04-17 | 2.81 | 2.82 | 2.77 | 2.78 | 15.4M |
| 2025-04-16 | 2.89 | 2.89 | 2.76 | 2.80 | 23.2M |
| 2025-04-15 | 2.93 | 2.93 | 2.87 | 2.88 | 10.4M |
| 2025-04-14 | 2.90 | 2.95 | 2.88 | 2.92 | 16.0M |
| 2025-04-11 | 2.78 | 2.85 | 2.75 | 2.84 | 16.0M |
| 2025-04-10 | 2.80 | 2.87 | 2.77 | 2.78 | 28.8M |
| 2025-04-09 | 2.65 | 2.75 | 2.58 | 2.73 | 42.6M |
| 2025-04-08 | 2.72 | 2.78 | 2.64 | 2.71 | 41.5M |
| 2025-04-07 | 3.00 | 3.00 | 2.65 | 2.67 | 66.6M |
| 2025-04-03 | 3.19 | 3.19 | 3.10 | 3.15 | 22.8M |
| 2025-04-02 | 3.27 | 3.28 | 3.21 | 3.24 | 15.9M |
| 2025-04-01 | 3.19 | 3.27 | 3.18 | 3.25 | 28.8M |
| 2025-03-31 | 3.13 | 3.25 | 3.13 | 3.21 | 45.4M |
| 2025-03-28 | 3.19 | 3.22 | 3.11 | 3.11 | 13.9M |
| 2025-03-27 | 3.17 | 3.22 | 3.10 | 3.17 | 17.0M |
| 2025-03-26 | 3.13 | 3.23 | 3.12 | 3.18 | 24.7M |
| 2025-03-25 | 3.21 | 3.21 | 3.10 | 3.13 | 18.2M |
| 2025-03-24 | 3.22 | 3.23 | 3.13 | 3.21 | 15.3M |
| 2025-03-21 | 3.34 | 3.34 | 3.16 | 3.21 | 49.2M |
| 2025-03-20 | 3.30 | 3.42 | 3.28 | 3.35 | 49.3M |
| 2025-03-19 | 3.28 | 3.30 | 3.25 | 3.28 | 17.7M |
| 2025-03-18 | 3.24 | 3.31 | 3.24 | 3.28 | 27.6M |
| 2025-03-17 | 3.26 | 3.28 | 3.22 | 3.23 | 14.3M |
| 2025-03-14 | 3.16 | 3.25 | 3.13 | 3.24 | 27.7M |
| 2025-03-13 | 3.26 | 3.27 | 3.13 | 3.17 | 24.7M |
| 2025-03-12 | 3.24 | 3.32 | 3.23 | 3.27 | 51.1M |
| 2025-03-11 | 3.15 | 3.24 | 3.11 | 3.23 | 23.7M |
| 2025-03-10 | 3.20 | 3.27 | 3.13 | 3.20 | 40.3M |
| 2025-03-07 | 3.08 | 3.21 | 3.07 | 3.14 | 38.0M |
| 2025-03-06 | 3.06 | 3.12 | 3.04 | 3.10 | 30.8M |
| 2025-03-05 | 3.04 | 3.07 | 2.99 | 3.03 | 25.1M |
| 2025-03-04 | 3.04 | 3.04 | 2.98 | 3.02 | 28.8M |
| 2025-03-03 | 3.05 | 3.18 | 3.02 | 3.05 | 44.1M |
| 2025-02-28 | 3.19 | 3.20 | 3.02 | 3.05 | 50.5M |
| 2025-02-27 | 3.17 | 3.27 | 3.13 | 3.18 | 55.0M |
| 2025-02-26 | 3.09 | 3.16 | 3.09 | 3.15 | 51.1M |
| 2025-02-25 | 3.13 | 3.15 | 3.07 | 3.08 | 34.1M |
| 2025-02-24 | 3.21 | 3.28 | 3.16 | 3.17 | 27.5M |
| 2025-02-21 | 3.18 | 3.19 | 3.11 | 3.19 | 29.5M |
| 2025-02-20 | 3.22 | 3.25 | 3.12 | 3.12 | 24.0M |
| 2025-02-19 | 3.15 | 3.23 | 3.11 | 3.22 | 22.8M |
| 2025-02-18 | 3.20 | 3.24 | 3.12 | 3.15 | 43.8M |
| 2025-02-17 | 3.32 | 3.34 | 3.16 | 3.20 | 31.5M |
| 2025-02-14 | 3.11 | 3.15 | 3.08 | 3.15 | 15.7M |
| 2025-02-13 | 3.19 | 3.20 | 3.04 | 3.06 | 30.8M |
| 2025-02-12 | 3.16 | 3.19 | 3.12 | 3.16 | 36.2M |
| 2025-02-11 | 3.32 | 3.32 | 3.14 | 3.15 | 26.8M |
| 2025-02-10 | 3.34 | 3.38 | 3.27 | 3.31 | 34.2M |
| 2025-02-07 | 3.18 | 3.29 | 3.15 | 3.25 | 32.5M |
| 2025-02-06 | 3.09 | 3.19 | 3.06 | 3.19 | 22.3M |
| 2025-02-05 | 3.13 | 3.15 | 3.03 | 3.09 | 12.5M |
| 2025-02-04 | 3.00 | 3.11 | 3.00 | 3.09 | 4.7M |
| 2025-02-03 | 3.04 | 3.09 | 2.91 | 3.00 | 8.1M |
| 2025-01-28 | 3.10 | 3.12 | 3.03 | 3.05 | 2.3M |
| 2025-01-27 | 3.13 | 3.17 | 3.10 | 3.12 | 9.1M |
| 2025-01-24 | 3.15 | 3.16 | 3.10 | 3.12 | 9.8M |
| 2025-01-23 | 3.10 | 3.16 | 3.10 | 3.14 | 16.7M |
| 2025-01-22 | 3.09 | 3.10 | 3.01 | 3.09 | 24.5M |
| 2025-01-21 | 3.13 | 3.13 | 3.05 | 3.09 | 15.0M |
| 2025-01-20 | 3.14 | 3.17 | 3.07 | 3.09 | 9.9M |
| 2025-01-17 | 3.10 | 3.12 | 3.08 | 3.11 | 6.5M |
| 2025-01-16 | 3.06 | 3.14 | 3.05 | 3.12 | 14.6M |
| 2025-01-15 | 3.09 | 3.09 | 3.04 | 3.04 | 9.2M |
| 2025-01-14 | 2.99 | 3.14 | 2.96 | 3.09 | 29.8M |
| 2025-01-13 | 3.01 | 3.07 | 2.96 | 2.98 | 18.3M |
| 2025-01-10 | 3.05 | 3.08 | 2.98 | 3.00 | 12.1M |
| 2025-01-09 | 3.05 | 3.09 | 3.05 | 3.06 | 8.0M |
| 2025-01-08 | 3.11 | 3.13 | 3.01 | 3.05 | 16.3M |
| 2025-01-07 | 3.11 | 3.14 | 3.06 | 3.11 | 12.8M |
| 2025-01-06 | 3.16 | 3.20 | 3.09 | 3.11 | 17.0M |
| 2025-01-03 | 3.29 | 3.30 | 3.12 | 3.15 | 24.9M |
| 2025-01-02 | 3.42 | 3.42 | 3.23 | 3.27 | 23.1M |