1.38
Last Update: 2025-09-26
Time | Open Price | High Price | Low Price | Close Price | Volume |
---|---|---|---|---|---|
09:30 | 1.38 | 1.38 | 1.37 | 1.38 | 4,418.7K |
09:35 | 1.38 | 1.38 | 1.37 | 1.38 | 4,747.5K |
09:40 | 1.38 | 1.39 | 1.38 | 1.38 | 3,206.3K |
09:45 | 1.38 | 1.38 | 1.38 | 1.38 | 476.1K |
09:50 | 1.38 | 1.38 | 1.38 | 1.38 | 2,290.5K |
09:55 | 1.38 | 1.38 | 1.38 | 1.38 | 851.5K |
10:00 | 1.38 | 1.38 | 1.37 | 1.37 | 945.1K |
10:05 | 1.37 | 1.37 | 1.37 | 1.37 | 617.6K |
10:10 | 1.37 | 1.37 | 1.37 | 1.37 | 1,169.1K |
10:15 | 1.37 | 1.37 | 1.37 | 1.37 | 447.9K |
10:20 | 1.37 | 1.37 | 1.37 | 1.37 | 717.7K |
10:25 | 1.37 | 1.38 | 1.37 | 1.38 | 540.2K |
10:30 | 1.38 | 1.38 | 1.38 | 1.38 | 338.5K |
10:35 | 1.38 | 1.38 | 1.38 | 1.38 | 586.9K |
10:40 | 1.38 | 1.38 | 1.38 | 1.38 | 782.8K |
10:45 | 1.38 | 1.38 | 1.38 | 1.38 | 257.9K |
10:50 | 1.38 | 1.38 | 1.38 | 1.38 | 737.7K |
10:55 | 1.38 | 1.38 | 1.38 | 1.38 | 476.8K |
11:00 | 1.38 | 1.38 | 1.38 | 1.38 | 258.2K |
11:05 | 1.38 | 1.38 | 1.38 | 1.38 | 117.0K |
11:10 | 1.38 | 1.38 | 1.38 | 1.38 | 237.6K |
11:15 | 1.38 | 1.38 | 1.38 | 1.38 | 444.9K |
11:20 | 1.38 | 1.38 | 1.38 | 1.38 | 77.4K |
11:25 | 1.38 | 1.38 | 1.38 | 1.38 | 331.6K |
13:00 | 1.38 | 1.38 | 1.38 | 1.38 | 2,170.5K |
13:05 | 1.38 | 1.38 | 1.38 | 1.38 | 825.9K |
13:10 | 1.38 | 1.38 | 1.37 | 1.37 | 584.2K |
13:15 | 1.37 | 1.38 | 1.37 | 1.37 | 418.7K |
13:20 | 1.37 | 1.37 | 1.37 | 1.37 | 1,096.7K |
13:25 | 1.37 | 1.37 | 1.37 | 1.37 | 616.6K |
13:30 | 1.37 | 1.37 | 1.37 | 1.37 | 815.7K |
13:35 | 1.37 | 1.38 | 1.37 | 1.37 | 228.7K |
13:40 | 1.37 | 1.38 | 1.37 | 1.38 | 692.5K |
13:45 | 1.38 | 1.38 | 1.38 | 1.38 | 95.2K |
13:50 | 1.38 | 1.38 | 1.38 | 1.38 | 423.8K |
13:55 | 1.38 | 1.38 | 1.38 | 1.38 | 2,927.6K |
14:00 | 1.38 | 1.38 | 1.38 | 1.38 | 1,109.4K |
14:05 | 1.38 | 1.38 | 1.38 | 1.38 | 1,882.0K |
14:10 | 1.38 | 1.38 | 1.38 | 1.38 | 552.4K |
14:15 | 1.38 | 1.38 | 1.38 | 1.38 | 865.0K |
14:20 | 1.38 | 1.38 | 1.38 | 1.38 | 478.6K |
14:25 | 1.38 | 1.38 | 1.38 | 1.38 | 504.3K |
14:30 | 1.38 | 1.38 | 1.38 | 1.38 | 2,603.1K |
14:35 | 1.38 | 1.38 | 1.38 | 1.38 | 730.3K |
14:40 | 1.38 | 1.38 | 1.38 | 1.38 | 1,770.9K |
14:45 | 1.38 | 1.38 | 1.38 | 1.38 | 624.9K |
14:50 | 1.38 | 1.38 | 1.38 | 1.38 | 1,026.9K |
14:55 | 1.38 | 1.38 | 1.38 | 1.38 | 707.7K |
Date | Open Price | High Price | Low Price | Close Price | Volume |
---|---|---|---|---|---|
2025-09-26 | 1.37 | 1.39 | 1.37 | 1.38 | 102.3M |
2025-09-25 | 1.37 | 1.39 | 1.37 | 1.38 | 48.8M |
2025-09-24 | 1.36 | 1.38 | 1.35 | 1.37 | 67.2M |
2025-09-23 | 1.39 | 1.39 | 1.34 | 1.36 | 83.6M |
2025-09-22 | 1.39 | 1.39 | 1.36 | 1.39 | 75.9M |
2025-09-19 | 1.39 | 1.41 | 1.38 | 1.39 | 71.3M |
2025-09-18 | 1.42 | 1.42 | 1.38 | 1.40 | 181.9M |
2025-09-17 | 1.42 | 1.42 | 1.40 | 1.42 | 81.0M |
2025-09-16 | 1.42 | 1.43 | 1.39 | 1.42 | 101.6M |
2025-09-15 | 1.43 | 1.43 | 1.40 | 1.42 | 273.4M |
2025-09-12 | 1.40 | 1.44 | 1.40 | 1.43 | 207.1M |
2025-09-11 | 1.38 | 1.41 | 1.38 | 1.41 | 132.1M |
2025-09-10 | 1.39 | 1.39 | 1.37 | 1.39 | 64.0M |
2025-09-09 | 1.39 | 1.41 | 1.39 | 1.40 | 123.6M |
2025-09-08 | 1.37 | 1.40 | 1.37 | 1.39 | 118.9M |
2025-09-05 | 1.36 | 1.38 | 1.35 | 1.37 | 164.2M |
2025-09-04 | 1.37 | 1.38 | 1.35 | 1.36 | 85.9M |
2025-09-03 | 1.40 | 1.41 | 1.38 | 1.38 | 179.7M |
2025-09-02 | 1.41 | 1.41 | 1.39 | 1.40 | 100.5M |
2025-09-01 | 1.43 | 1.43 | 1.40 | 1.42 | 158.1M |
2025-08-29 | 1.41 | 1.43 | 1.40 | 1.42 | 176.2M |
2025-08-28 | 1.41 | 1.42 | 1.38 | 1.40 | 371.5M |
2025-08-27 | 1.44 | 1.45 | 1.40 | 1.41 | 298.8M |
2025-08-26 | 1.46 | 1.46 | 1.43 | 1.45 | 149.8M |
2025-08-25 | 1.42 | 1.47 | 1.42 | 1.47 | 202.7M |
2025-08-22 | 1.43 | 1.43 | 1.41 | 1.42 | 119.3M |
2025-08-21 | 1.42 | 1.44 | 1.42 | 1.43 | 135.0M |
2025-08-20 | 1.40 | 1.43 | 1.40 | 1.42 | 163.7M |
2025-08-19 | 1.41 | 1.42 | 1.40 | 1.40 | 106.1M |
2025-08-18 | 1.40 | 1.41 | 1.40 | 1.41 | 182.3M |
2025-08-15 | 1.38 | 1.40 | 1.38 | 1.40 | 166.2M |
2025-08-14 | 1.42 | 1.42 | 1.39 | 1.39 | 254.7M |
2025-08-13 | 1.42 | 1.43 | 1.41 | 1.42 | 77.1M |
2025-08-12 | 1.42 | 1.43 | 1.41 | 1.42 | 110.5M |
2025-08-11 | 1.43 | 1.44 | 1.42 | 1.43 | 104.9M |
2025-08-08 | 1.40 | 1.43 | 1.40 | 1.42 | 193.4M |
2025-08-07 | 1.41 | 1.41 | 1.38 | 1.41 | 176.8M |
2025-08-06 | 1.41 | 1.42 | 1.40 | 1.41 | 139.8M |
2025-08-05 | 1.39 | 1.42 | 1.39 | 1.41 | 111.5M |
2025-08-04 | 1.38 | 1.39 | 1.37 | 1.39 | 148.1M |
2025-08-01 | 1.39 | 1.40 | 1.38 | 1.39 | 161.7M |
2025-07-31 | 1.45 | 1.45 | 1.40 | 1.40 | 344.4M |
2025-07-30 | 1.44 | 1.48 | 1.44 | 1.46 | 327.5M |
2025-07-29 | 1.40 | 1.44 | 1.40 | 1.44 | 195.6M |
2025-07-28 | 1.42 | 1.42 | 1.39 | 1.40 | 291.2M |
2025-07-25 | 1.45 | 1.46 | 1.42 | 1.43 | 203.5M |
2025-07-24 | 1.40 | 1.45 | 1.39 | 1.45 | 184.0M |
2025-07-23 | 1.43 | 1.46 | 1.41 | 1.41 | 442.0M |
2025-07-22 | 1.38 | 1.42 | 1.37 | 1.42 | 493.8M |
2025-07-21 | 1.36 | 1.39 | 1.35 | 1.38 | 240.9M |
2025-07-18 | 1.32 | 1.33 | 1.32 | 1.33 | 72.8M |
2025-07-17 | 1.29 | 1.32 | 1.29 | 1.32 | 98.9M |
2025-07-16 | 1.31 | 1.31 | 1.28 | 1.29 | 111.7M |
2025-07-15 | 1.32 | 1.33 | 1.30 | 1.31 | 147.9M |
2025-07-14 | 1.33 | 1.34 | 1.32 | 1.33 | 136.5M |
2025-07-11 | 1.31 | 1.34 | 1.30 | 1.33 | 323.1M |
2025-07-10 | 1.28 | 1.31 | 1.28 | 1.31 | 150.8M |
2025-07-09 | 1.29 | 1.31 | 1.28 | 1.28 | 89.4M |
2025-07-08 | 1.27 | 1.29 | 1.26 | 1.29 | 96.7M |
2025-07-07 | 1.26 | 1.27 | 1.26 | 1.27 | 85.5M |
2025-07-04 | 1.25 | 1.29 | 1.25 | 1.27 | 183.9M |
2025-07-03 | 1.26 | 1.26 | 1.24 | 1.26 | 108.3M |
2025-07-02 | 1.22 | 1.27 | 1.22 | 1.26 | 128.5M |
2025-07-01 | 1.21 | 1.22 | 1.20 | 1.22 | 136.5M |
2025-06-30 | 1.20 | 1.21 | 1.20 | 1.21 | 228.6M |
2025-06-27 | 1.19 | 1.21 | 1.19 | 1.20 | 149.5M |
2025-06-26 | 1.20 | 1.20 | 1.19 | 1.19 | 437.6M |
2025-06-25 | 1.19 | 1.21 | 1.19 | 1.20 | 53.7M |
2025-06-24 | 1.18 | 1.19 | 1.18 | 1.19 | 41.6M |
2025-06-23 | 1.18 | 1.18 | 1.17 | 1.18 | 33.6M |
2025-06-20 | 1.18 | 1.19 | 1.18 | 1.18 | 28.1M |
2025-06-19 | 1.19 | 1.20 | 1.18 | 1.18 | 32.7M |
2025-06-18 | 1.20 | 1.20 | 1.19 | 1.19 | 34.9M |
2025-06-17 | 1.20 | 1.21 | 1.20 | 1.20 | 30.3M |
2025-06-16 | 1.20 | 1.21 | 1.20 | 1.20 | 37.8M |
2025-06-13 | 1.21 | 1.21 | 1.20 | 1.20 | 28.5M |
2025-06-12 | 1.22 | 1.22 | 1.21 | 1.21 | 33.8M |
2025-06-11 | 1.20 | 1.22 | 1.20 | 1.22 | 36.6M |
2025-06-10 | 1.21 | 1.21 | 1.20 | 1.20 | 34.4M |
2025-06-09 | 1.20 | 1.21 | 1.20 | 1.21 | 65.4M |
2025-06-06 | 1.20 | 1.20 | 1.20 | 1.20 | 38.9M |
2025-06-05 | 1.20 | 1.20 | 1.19 | 1.20 | 76.9M |
2025-06-04 | 1.18 | 1.20 | 1.18 | 1.20 | 42.6M |
2025-06-03 | 1.20 | 1.20 | 1.18 | 1.19 | 169.5M |
2025-05-30 | 1.21 | 1.21 | 1.19 | 1.20 | 50.7M |
2025-05-29 | 1.20 | 1.21 | 1.20 | 1.20 | 32.6M |
2025-05-28 | 1.20 | 1.21 | 1.20 | 1.20 | 23.3M |
2025-05-27 | 1.21 | 1.21 | 1.20 | 1.20 | 32.7M |
2025-05-26 | 1.21 | 1.22 | 1.21 | 1.21 | 29.6M |
2025-05-23 | 1.22 | 1.23 | 1.21 | 1.21 | 37.4M |
2025-05-22 | 1.23 | 1.23 | 1.22 | 1.22 | 97.0M |
2025-05-21 | 1.23 | 1.23 | 1.23 | 1.23 | 27.4M |
2025-05-20 | 1.23 | 1.24 | 1.23 | 1.23 | 24.6M |
2025-05-19 | 1.22 | 1.23 | 1.22 | 1.23 | 29.9M |
2025-05-16 | 1.23 | 1.23 | 1.22 | 1.22 | 43.8M |
2025-05-15 | 1.24 | 1.24 | 1.23 | 1.23 | 42.4M |
2025-05-14 | 1.23 | 1.24 | 1.23 | 1.24 | 46.5M |
2025-05-13 | 1.23 | 1.24 | 1.23 | 1.23 | 45.8M |
2025-05-12 | 1.23 | 1.23 | 1.22 | 1.23 | 68.0M |
2025-05-09 | 1.23 | 1.23 | 1.22 | 1.22 | 32.9M |
2025-05-08 | 1.24 | 1.24 | 1.23 | 1.23 | 39.5M |
2025-05-07 | 1.23 | 1.24 | 1.23 | 1.24 | 38.8M |
2025-05-06 | 1.20 | 1.23 | 1.20 | 1.23 | 53.0M |
2025-04-30 | 1.22 | 1.22 | 1.20 | 1.20 | 96.1M |
2025-04-29 | 1.22 | 1.24 | 1.22 | 1.22 | 207.4M |
2025-04-28 | 1.21 | 1.23 | 1.21 | 1.22 | 328.8M |
2025-04-25 | 1.20 | 1.22 | 1.20 | 1.21 | 73.9M |
2025-04-24 | 1.20 | 1.20 | 1.19 | 1.19 | 59.1M |
2025-04-23 | 1.19 | 1.20 | 1.19 | 1.20 | 36.7M |
2025-04-22 | 1.20 | 1.20 | 1.19 | 1.19 | 66.0M |
2025-04-21 | 1.18 | 1.20 | 1.18 | 1.19 | 33.1M |
2025-04-18 | 1.17 | 1.18 | 1.17 | 1.18 | 34.6M |
2025-04-17 | 1.17 | 1.19 | 1.17 | 1.18 | 31.6M |
2025-04-16 | 1.18 | 1.18 | 1.16 | 1.17 | 83.6M |
2025-04-15 | 1.19 | 1.19 | 1.18 | 1.18 | 44.6M |
2025-04-14 | 1.18 | 1.20 | 1.18 | 1.19 | 46.2M |
2025-04-11 | 1.17 | 1.19 | 1.17 | 1.18 | 62.0M |
2025-04-10 | 1.17 | 1.19 | 1.16 | 1.18 | 59.6M |
2025-04-09 | 1.14 | 1.16 | 1.10 | 1.16 | 155.6M |
2025-04-08 | 1.13 | 1.16 | 1.13 | 1.14 | 133.8M |
2025-04-07 | 1.19 | 1.21 | 1.13 | 1.13 | 68.7M |
2025-04-03 | 1.25 | 1.26 | 1.24 | 1.26 | 54.8M |
2025-04-02 | 1.26 | 1.26 | 1.25 | 1.25 | 45.5M |
2025-04-01 | 1.25 | 1.27 | 1.25 | 1.26 | 71.3M |
2025-03-31 | 1.26 | 1.26 | 1.23 | 1.24 | 81.1M |
2025-03-28 | 1.27 | 1.28 | 1.26 | 1.26 | 72.2M |
2025-03-27 | 1.29 | 1.29 | 1.27 | 1.27 | 65.9M |
2025-03-26 | 1.29 | 1.30 | 1.28 | 1.29 | 70.3M |
2025-03-25 | 1.29 | 1.31 | 1.29 | 1.29 | 60.0M |
2025-03-24 | 1.30 | 1.31 | 1.28 | 1.30 | 179.3M |
2025-03-21 | 1.28 | 1.31 | 1.28 | 1.30 | 75.2M |
2025-03-20 | 1.28 | 1.30 | 1.28 | 1.29 | 69.1M |
2025-03-19 | 1.28 | 1.28 | 1.27 | 1.28 | 56.6M |
2025-03-18 | 1.29 | 1.29 | 1.28 | 1.28 | 68.6M |
2025-03-17 | 1.30 | 1.30 | 1.29 | 1.29 | 53.1M |
2025-03-14 | 1.30 | 1.30 | 1.28 | 1.30 | 104.2M |
2025-03-13 | 1.28 | 1.30 | 1.28 | 1.30 | 139.3M |
2025-03-12 | 1.29 | 1.30 | 1.29 | 1.29 | 52.7M |
2025-03-11 | 1.26 | 1.29 | 1.26 | 1.29 | 71.1M |
2025-03-10 | 1.28 | 1.29 | 1.26 | 1.27 | 72.4M |
2025-03-07 | 1.25 | 1.29 | 1.25 | 1.28 | 108.8M |
2025-03-06 | 1.27 | 1.27 | 1.25 | 1.26 | 78.8M |
2025-03-05 | 1.26 | 1.27 | 1.24 | 1.26 | 219.1M |
2025-03-04 | 1.25 | 1.27 | 1.24 | 1.26 | 52.6M |
2025-03-03 | 1.24 | 1.27 | 1.24 | 1.25 | 119.9M |
2025-02-28 | 1.27 | 1.27 | 1.24 | 1.24 | 95.1M |
2025-02-27 | 1.27 | 1.28 | 1.25 | 1.28 | 88.9M |
2025-02-26 | 1.20 | 1.28 | 1.20 | 1.28 | 117.3M |
2025-02-25 | 1.21 | 1.21 | 1.19 | 1.20 | 27.1M |
2025-02-24 | 1.21 | 1.21 | 1.20 | 1.21 | 71.4M |
2025-02-21 | 1.20 | 1.21 | 1.20 | 1.21 | 30.5M |
2025-02-20 | 1.19 | 1.21 | 1.19 | 1.20 | 32.2M |
2025-02-19 | 1.18 | 1.19 | 1.18 | 1.19 | 20.5M |
2025-02-18 | 1.21 | 1.21 | 1.19 | 1.19 | 31.6M |
2025-02-17 | 1.21 | 1.21 | 1.19 | 1.21 | 28.7M |
2025-02-14 | 1.21 | 1.21 | 1.19 | 1.20 | 22.9M |
2025-02-13 | 1.21 | 1.22 | 1.21 | 1.21 | 37.2M |
2025-02-12 | 1.20 | 1.21 | 1.20 | 1.21 | 30.4M |
2025-02-11 | 1.21 | 1.21 | 1.20 | 1.21 | 41.4M |
2025-02-10 | 1.20 | 1.22 | 1.19 | 1.21 | 45.7M |
2025-02-07 | 1.17 | 1.20 | 1.17 | 1.20 | 56.7M |
2025-02-06 | 1.16 | 1.17 | 1.15 | 1.17 | 66.9M |
2025-02-05 | 1.16 | 1.17 | 1.15 | 1.15 | 42.2M |
2025-01-27 | 1.15 | 1.17 | 1.15 | 1.16 | 38.9M |
2025-01-24 | 1.13 | 1.16 | 1.13 | 1.16 | 70.7M |
2025-01-23 | 1.13 | 1.15 | 1.13 | 1.13 | 39.3M |
2025-01-22 | 1.14 | 1.14 | 1.12 | 1.13 | 49.3M |
2025-01-21 | 1.15 | 1.15 | 1.13 | 1.13 | 42.4M |
2025-01-20 | 1.15 | 1.16 | 1.14 | 1.15 | 35.4M |
2025-01-17 | 1.15 | 1.15 | 1.13 | 1.15 | 46.2M |
2025-01-16 | 1.15 | 1.16 | 1.14 | 1.15 | 36.7M |
2025-01-15 | 1.14 | 1.14 | 1.13 | 1.14 | 42.7M |
2025-01-14 | 1.11 | 1.14 | 1.11 | 1.14 | 43.2M |
2025-01-13 | 1.11 | 1.11 | 1.09 | 1.11 | 39.4M |
2025-01-10 | 1.12 | 1.13 | 1.11 | 1.11 | 44.0M |
2025-01-09 | 1.13 | 1.13 | 1.12 | 1.12 | 20.9M |
2025-01-08 | 1.14 | 1.14 | 1.11 | 1.13 | 39.6M |
2025-01-07 | 1.15 | 1.15 | 1.12 | 1.14 | 27.6M |
2025-01-06 | 1.12 | 1.14 | 1.12 | 1.14 | 36.5M |
2025-01-03 | 1.15 | 1.16 | 1.13 | 1.13 | 63.0M |
2025-01-02 | 1.18 | 1.18 | 1.14 | 1.15 | 48.5M |