4.37
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 4.33 | 4.41 | 4.33 | 4.36 | 7,745.1K |
| 09:35 | 4.36 | 4.39 | 4.36 | 4.38 | 3,556.2K |
| 09:40 | 4.38 | 4.39 | 4.36 | 4.37 | 1,576.2K |
| 09:45 | 4.38 | 4.39 | 4.37 | 4.38 | 2,420.8K |
| 09:50 | 4.37 | 4.38 | 4.36 | 4.37 | 1,762.9K |
| 09:55 | 4.37 | 4.37 | 4.35 | 4.36 | 1,518.5K |
| 10:00 | 4.37 | 4.39 | 4.36 | 4.38 | 1,669.4K |
| 10:05 | 4.39 | 4.39 | 4.38 | 4.38 | 1,065.9K |
| 10:10 | 4.38 | 4.41 | 4.38 | 4.41 | 2,959.7K |
| 10:15 | 4.41 | 4.42 | 4.40 | 4.42 | 3,148.2K |
| 10:20 | 4.42 | 4.42 | 4.39 | 4.41 | 2,760.5K |
| 10:25 | 4.40 | 4.42 | 4.40 | 4.42 | 1,324.6K |
| 10:30 | 4.42 | 4.42 | 4.40 | 4.40 | 1,115.9K |
| 10:35 | 4.40 | 4.41 | 4.39 | 4.40 | 1,539.0K |
| 10:40 | 4.40 | 4.41 | 4.39 | 4.39 | 380.5K |
| 10:45 | 4.40 | 4.40 | 4.39 | 4.39 | 230.0K |
| 10:50 | 4.40 | 4.40 | 4.39 | 4.40 | 501.9K |
| 10:55 | 4.40 | 4.41 | 4.39 | 4.39 | 750.1K |
| 11:00 | 4.39 | 4.40 | 4.39 | 4.40 | 695.3K |
| 11:05 | 4.39 | 4.40 | 4.39 | 4.40 | 168.5K |
| 11:10 | 4.40 | 4.41 | 4.39 | 4.40 | 438.6K |
| 11:15 | 4.40 | 4.41 | 4.40 | 4.40 | 294.4K |
| 11:20 | 4.40 | 4.41 | 4.39 | 4.40 | 548.4K |
| 11:25 | 4.39 | 4.41 | 4.39 | 4.40 | 745.4K |
| 11:30 | 4.41 | 4.41 | 4.41 | 4.41 | 34.3K |
| 13:00 | 4.41 | 4.41 | 4.39 | 4.40 | 569.7K |
| 13:05 | 4.39 | 4.40 | 4.38 | 4.38 | 1,048.3K |
| 13:10 | 4.39 | 4.39 | 4.38 | 4.38 | 558.9K |
| 13:15 | 4.39 | 4.39 | 4.38 | 4.39 | 132.6K |
| 13:20 | 4.39 | 4.39 | 4.38 | 4.38 | 205.5K |
| 13:25 | 4.38 | 4.38 | 4.37 | 4.38 | 923.8K |
| 13:30 | 4.38 | 4.38 | 4.37 | 4.37 | 267.2K |
| 13:35 | 4.37 | 4.38 | 4.37 | 4.38 | 398.5K |
| 13:40 | 4.38 | 4.38 | 4.37 | 4.38 | 642.4K |
| 13:45 | 4.37 | 4.38 | 4.37 | 4.38 | 571.8K |
| 13:50 | 4.38 | 4.39 | 4.38 | 4.38 | 293.3K |
| 13:55 | 4.38 | 4.39 | 4.37 | 4.38 | 579.3K |
| 14:00 | 4.37 | 4.38 | 4.37 | 4.38 | 358.5K |
| 14:05 | 4.38 | 4.38 | 4.37 | 4.38 | 154.2K |
| 14:10 | 4.37 | 4.38 | 4.37 | 4.37 | 276.6K |
| 14:15 | 4.37 | 4.38 | 4.37 | 4.37 | 302.4K |
| 14:20 | 4.37 | 4.38 | 4.37 | 4.37 | 591.1K |
| 14:25 | 4.37 | 4.38 | 4.36 | 4.36 | 1,236.9K |
| 14:30 | 4.36 | 4.37 | 4.35 | 4.36 | 941.0K |
| 14:35 | 4.35 | 4.36 | 4.35 | 4.35 | 1,251.5K |
| 14:40 | 4.35 | 4.36 | 4.35 | 4.36 | 426.2K |
| 14:45 | 4.36 | 4.37 | 4.36 | 4.36 | 1,447.2K |
| 14:50 | 4.36 | 4.37 | 4.36 | 4.37 | 1,607.7K |
| 14:55 | 4.36 | 4.37 | 4.36 | 4.36 | 990.7K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-30 | 4.32 | 4.39 | 4.32 | 4.37 | 36.5M |
| 2025-09-29 | 4.33 | 4.35 | 4.24 | 4.33 | 45.6M |
| 2025-09-26 | 4.32 | 4.42 | 4.32 | 4.36 | 56.0M |
| 2025-09-25 | 4.36 | 4.40 | 4.31 | 4.31 | 39.0M |
| 2025-09-24 | 4.33 | 4.38 | 4.29 | 4.37 | 38.5M |
| 2025-09-23 | 4.44 | 4.45 | 4.21 | 4.34 | 67.8M |
| 2025-09-22 | 4.48 | 4.50 | 4.38 | 4.43 | 47.4M |
| 2025-09-19 | 4.57 | 4.63 | 4.46 | 4.48 | 61.0M |
| 2025-09-18 | 4.69 | 4.74 | 4.53 | 4.59 | 80.4M |
| 2025-09-17 | 4.75 | 4.75 | 4.67 | 4.69 | 65.4M |
| 2025-09-16 | 4.73 | 4.77 | 4.66 | 4.76 | 79.2M |
| 2025-09-15 | 4.71 | 4.84 | 4.68 | 4.77 | 93.5M |
| 2025-09-12 | 4.70 | 4.78 | 4.66 | 4.69 | 83.8M |
| 2025-09-11 | 4.62 | 4.75 | 4.62 | 4.72 | 86.8M |
| 2025-09-10 | 4.58 | 4.64 | 4.55 | 4.64 | 62.4M |
| 2025-09-09 | 4.70 | 4.74 | 4.56 | 4.58 | 68.8M |
| 2025-09-08 | 4.63 | 4.75 | 4.61 | 4.69 | 77.1M |
| 2025-09-05 | 4.61 | 4.66 | 4.44 | 4.63 | 98.5M |
| 2025-09-04 | 4.77 | 4.77 | 4.56 | 4.62 | 117.5M |
| 2025-09-03 | 5.03 | 5.15 | 4.77 | 4.81 | 161.4M |
| 2025-09-02 | 4.99 | 5.25 | 4.92 | 5.06 | 189.9M |
| 2025-09-01 | 5.03 | 5.10 | 4.90 | 5.00 | 130.5M |
| 2025-08-29 | 5.01 | 5.31 | 4.99 | 5.08 | 196.6M |
| 2025-08-28 | 5.08 | 5.15 | 4.96 | 5.04 | 180.7M |
| 2025-08-27 | 5.01 | 5.28 | 4.91 | 5.18 | 243.4M |
| 2025-08-26 | 5.04 | 5.10 | 5.00 | 5.05 | 111.5M |
| 2025-08-25 | 4.96 | 5.08 | 4.94 | 5.05 | 136.1M |
| 2025-08-22 | 4.99 | 5.05 | 4.89 | 4.97 | 121.2M |
| 2025-08-21 | 4.94 | 5.18 | 4.93 | 5.01 | 172.3M |
| 2025-08-20 | 4.93 | 5.03 | 4.90 | 4.98 | 130.3M |
| 2025-08-19 | 4.97 | 5.04 | 4.92 | 4.95 | 99.6M |
| 2025-08-18 | 4.85 | 4.98 | 4.84 | 4.97 | 134.4M |
| 2025-08-15 | 4.78 | 4.88 | 4.77 | 4.85 | 83.4M |
| 2025-08-14 | 4.89 | 4.91 | 4.75 | 4.78 | 102.7M |
| 2025-08-13 | 4.90 | 4.93 | 4.85 | 4.91 | 91.7M |
| 2025-08-12 | 4.93 | 5.09 | 4.88 | 4.90 | 132.9M |
| 2025-08-11 | 4.93 | 4.98 | 4.86 | 4.98 | 123.1M |
| 2025-08-08 | 4.90 | 5.00 | 4.88 | 4.95 | 132.5M |
| 2025-08-07 | 4.80 | 5.05 | 4.77 | 4.97 | 209.9M |
| 2025-08-06 | 4.80 | 4.82 | 4.75 | 4.81 | 96.7M |
| 2025-08-05 | 4.78 | 4.88 | 4.75 | 4.84 | 134.3M |
| 2025-08-04 | 4.65 | 4.74 | 4.62 | 4.71 | 69.3M |
| 2025-08-01 | 4.70 | 4.76 | 4.67 | 4.72 | 88.6M |
| 2025-07-31 | 4.88 | 4.88 | 4.74 | 4.75 | 155.9M |
| 2025-07-30 | 4.76 | 5.00 | 4.75 | 4.94 | 255.9M |
| 2025-07-29 | 4.89 | 4.91 | 4.74 | 4.78 | 120.3M |
| 2025-07-28 | 4.97 | 4.98 | 4.80 | 4.84 | 194.1M |
| 2025-07-25 | 5.45 | 5.45 | 4.91 | 4.94 | 350.7M |
| 2025-07-24 | 4.57 | 5.47 | 4.55 | 5.47 | 475.7M |
| 2025-07-23 | 4.79 | 4.80 | 4.53 | 4.56 | 176.3M |
| 2025-07-22 | 4.74 | 4.81 | 4.65 | 4.81 | 156.2M |
| 2025-07-21 | 4.60 | 4.85 | 4.58 | 4.72 | 164.1M |
| 2025-07-18 | 4.59 | 4.68 | 4.56 | 4.64 | 78.0M |
| 2025-07-17 | 4.48 | 4.59 | 4.47 | 4.59 | 72.9M |
| 2025-07-16 | 4.45 | 4.55 | 4.41 | 4.50 | 68.1M |
| 2025-07-15 | 4.58 | 4.59 | 4.39 | 4.44 | 94.1M |
| 2025-07-14 | 4.57 | 4.63 | 4.54 | 4.59 | 58.1M |
| 2025-07-11 | 4.59 | 4.67 | 4.52 | 4.58 | 83.2M |
| 2025-07-10 | 4.60 | 4.66 | 4.55 | 4.59 | 100.9M |
| 2025-07-09 | 4.71 | 4.75 | 4.60 | 4.62 | 142.8M |
| 2025-07-08 | 4.72 | 4.80 | 4.68 | 4.76 | 149.8M |
| 2025-07-07 | 4.68 | 4.81 | 4.58 | 4.79 | 173.7M |
| 2025-07-04 | 4.55 | 4.97 | 4.47 | 4.70 | 235.6M |
| 2025-07-03 | 4.52 | 4.62 | 4.47 | 4.58 | 111.1M |
| 2025-07-02 | 4.47 | 4.65 | 4.44 | 4.57 | 159.8M |
| 2025-07-01 | 4.41 | 4.50 | 4.39 | 4.48 | 101.3M |
| 2025-06-30 | 4.39 | 4.43 | 4.36 | 4.42 | 80.3M |
| 2025-06-27 | 4.44 | 4.45 | 4.37 | 4.38 | 75.9M |
| 2025-06-26 | 4.39 | 4.47 | 4.35 | 4.45 | 119.3M |
| 2025-06-25 | 4.34 | 4.41 | 4.28 | 4.41 | 109.2M |
| 2025-06-24 | 4.29 | 4.39 | 4.26 | 4.37 | 83.4M |
| 2025-06-23 | 4.20 | 4.32 | 4.14 | 4.32 | 75.5M |
| 2025-06-20 | 4.22 | 4.28 | 4.18 | 4.23 | 65.1M |
| 2025-06-19 | 4.40 | 4.42 | 4.18 | 4.19 | 112.1M |
| 2025-06-18 | 4.47 | 4.59 | 4.39 | 4.43 | 125.6M |
| 2025-06-17 | 4.38 | 4.53 | 4.37 | 4.50 | 139.1M |
| 2025-06-16 | 4.31 | 4.43 | 4.31 | 4.40 | 104.5M |
| 2025-06-13 | 4.48 | 4.64 | 4.38 | 4.38 | 173.7M |
| 2025-06-12 | 4.56 | 4.61 | 4.40 | 4.47 | 168.2M |
| 2025-06-11 | 4.48 | 4.70 | 4.48 | 4.65 | 213.0M |
| 2025-06-10 | 4.33 | 5.08 | 4.23 | 4.70 | 301.8M |
| 2025-06-09 | 4.29 | 4.38 | 4.26 | 4.34 | 99.2M |
| 2025-06-06 | 4.27 | 4.47 | 4.27 | 4.34 | 154.3M |
| 2025-06-05 | 4.30 | 4.39 | 4.24 | 4.29 | 101.2M |
| 2025-06-04 | 4.22 | 4.39 | 4.14 | 4.34 | 126.8M |
| 2025-06-03 | 4.12 | 4.27 | 4.09 | 4.23 | 82.8M |
| 2025-05-30 | 4.20 | 4.26 | 4.15 | 4.16 | 73.4M |
| 2025-05-29 | 4.13 | 4.22 | 4.08 | 4.18 | 71.8M |
| 2025-05-28 | 4.24 | 4.27 | 4.13 | 4.15 | 80.2M |
| 2025-05-27 | 4.19 | 4.30 | 4.15 | 4.28 | 90.6M |
| 2025-05-26 | 4.16 | 4.20 | 4.12 | 4.19 | 63.8M |
| 2025-05-23 | 4.35 | 4.39 | 4.15 | 4.21 | 147.8M |
| 2025-05-22 | 4.34 | 4.57 | 4.32 | 4.43 | 184.7M |
| 2025-05-21 | 4.33 | 4.48 | 4.24 | 4.41 | 143.7M |
| 2025-05-20 | 4.24 | 4.43 | 4.23 | 4.35 | 121.5M |
| 2025-05-19 | 4.23 | 4.30 | 4.18 | 4.28 | 93.1M |
| 2025-05-16 | 4.35 | 4.38 | 4.21 | 4.24 | 137.1M |
| 2025-05-15 | 4.25 | 4.51 | 4.18 | 4.43 | 216.4M |
| 2025-05-14 | 4.18 | 4.34 | 4.12 | 4.28 | 156.9M |
| 2025-05-13 | 4.20 | 4.29 | 4.15 | 4.18 | 113.9M |
| 2025-05-12 | 4.29 | 4.32 | 4.15 | 4.23 | 167.5M |
| 2025-05-09 | 4.45 | 4.68 | 4.31 | 4.34 | 226.6M |
| 2025-05-08 | 4.30 | 4.44 | 4.23 | 4.38 | 184.3M |
| 2025-05-07 | 4.18 | 4.63 | 4.06 | 4.46 | 286.9M |
| 2025-05-06 | 3.98 | 4.11 | 3.96 | 4.11 | 112.5M |
| 2025-04-30 | 3.95 | 4.02 | 3.93 | 3.95 | 75.5M |
| 2025-04-29 | 3.90 | 3.99 | 3.83 | 3.93 | 87.7M |
| 2025-04-28 | 3.95 | 4.09 | 3.89 | 3.92 | 124.7M |
| 2025-04-25 | 4.00 | 4.05 | 3.87 | 3.88 | 122.4M |
| 2025-04-24 | 4.11 | 4.21 | 3.98 | 4.01 | 153.4M |
| 2025-04-23 | 4.41 | 4.44 | 4.20 | 4.21 | 211.1M |
| 2025-04-22 | 4.28 | 4.58 | 4.22 | 4.57 | 273.5M |
| 2025-04-21 | 4.14 | 4.30 | 4.13 | 4.25 | 135.9M |
| 2025-04-18 | 4.38 | 4.42 | 4.15 | 4.16 | 176.2M |
| 2025-04-17 | 4.45 | 4.55 | 4.33 | 4.37 | 194.9M |
| 2025-04-16 | 4.74 | 4.92 | 4.43 | 4.54 | 233.5M |
| 2025-04-15 | 5.23 | 5.26 | 4.77 | 4.82 | 234.7M |
| 2025-04-14 | 4.84 | 5.28 | 4.68 | 5.06 | 331.3M |
| 2025-04-11 | 5.39 | 5.44 | 4.84 | 4.87 | 362.9M |
| 2025-04-10 | 5.08 | 5.97 | 5.08 | 5.60 | 451.8M |
| 2025-04-09 | 5.58 | 6.08 | 5.18 | 5.67 | 526.3M |
| 2025-04-08 | 4.40 | 5.17 | 4.13 | 5.17 | 442.0M |
| 2025-04-07 | 3.71 | 4.31 | 3.70 | 4.31 | 391.3M |
| 2025-04-03 | 3.49 | 3.64 | 3.49 | 3.59 | 86.7M |
| 2025-04-02 | 3.47 | 3.48 | 3.41 | 3.42 | 26.2M |
| 2025-04-01 | 3.43 | 3.47 | 3.38 | 3.46 | 32.3M |
| 2025-03-31 | 3.44 | 3.45 | 3.34 | 3.41 | 32.8M |
| 2025-03-28 | 3.53 | 3.54 | 3.45 | 3.46 | 32.9M |
| 2025-03-27 | 3.59 | 3.62 | 3.51 | 3.53 | 32.0M |
| 2025-03-26 | 3.57 | 3.65 | 3.56 | 3.61 | 29.8M |
| 2025-03-25 | 3.63 | 3.64 | 3.56 | 3.59 | 28.8M |
| 2025-03-24 | 3.76 | 3.77 | 3.54 | 3.62 | 53.5M |
| 2025-03-21 | 3.80 | 3.85 | 3.73 | 3.74 | 43.8M |
| 2025-03-20 | 3.87 | 3.90 | 3.82 | 3.83 | 43.6M |
| 2025-03-19 | 3.95 | 3.97 | 3.87 | 3.88 | 46.9M |
| 2025-03-18 | 3.98 | 4.01 | 3.93 | 3.97 | 53.1M |
| 2025-03-17 | 3.93 | 4.09 | 3.93 | 4.02 | 82.6M |
| 2025-03-14 | 3.83 | 3.92 | 3.82 | 3.91 | 41.3M |
| 2025-03-13 | 3.93 | 3.95 | 3.82 | 3.85 | 43.0M |
| 2025-03-12 | 3.96 | 3.99 | 3.92 | 3.92 | 57.9M |
| 2025-03-11 | 3.87 | 4.04 | 3.83 | 4.00 | 77.7M |
| 2025-03-10 | 3.94 | 3.96 | 3.87 | 3.90 | 37.9M |
| 2025-03-07 | 3.97 | 3.98 | 3.87 | 3.90 | 64.7M |
| 2025-03-06 | 3.98 | 4.02 | 3.95 | 4.00 | 69.7M |
| 2025-03-05 | 4.05 | 4.06 | 3.92 | 3.99 | 60.3M |
| 2025-03-04 | 4.05 | 4.12 | 3.95 | 4.04 | 76.3M |
| 2025-03-03 | 3.90 | 4.09 | 3.83 | 4.03 | 97.0M |
| 2025-02-28 | 4.08 | 4.09 | 3.87 | 3.88 | 99.8M |
| 2025-02-27 | 4.00 | 4.18 | 3.98 | 4.13 | 122.0M |
| 2025-02-26 | 4.08 | 4.12 | 3.98 | 4.02 | 123.5M |
| 2025-02-25 | 4.21 | 4.28 | 4.11 | 4.12 | 172.6M |
| 2025-02-24 | 4.55 | 4.99 | 4.38 | 4.41 | 286.0M |
| 2025-02-21 | 4.20 | 4.47 | 4.17 | 4.34 | 140.5M |
| 2025-02-20 | 4.13 | 4.30 | 4.08 | 4.24 | 119.1M |
| 2025-02-19 | 4.11 | 4.18 | 4.01 | 4.18 | 108.2M |
| 2025-02-18 | 4.21 | 4.26 | 4.06 | 4.12 | 133.1M |
| 2025-02-17 | 3.95 | 4.34 | 3.94 | 4.28 | 182.9M |
| 2025-02-14 | 3.93 | 4.08 | 3.90 | 4.00 | 115.3M |
| 2025-02-13 | 3.89 | 4.14 | 3.88 | 3.97 | 159.7M |
| 2025-02-12 | 3.84 | 3.92 | 3.84 | 3.90 | 61.1M |
| 2025-02-11 | 3.90 | 3.95 | 3.82 | 3.88 | 68.9M |
| 2025-02-10 | 3.85 | 3.93 | 3.84 | 3.93 | 84.6M |
| 2025-02-07 | 3.82 | 3.95 | 3.80 | 3.88 | 104.2M |
| 2025-02-06 | 3.75 | 3.87 | 3.68 | 3.86 | 95.2M |
| 2025-02-05 | 3.60 | 3.80 | 3.56 | 3.79 | 89.8M |
| 2025-01-27 | 3.61 | 3.71 | 3.59 | 3.62 | 55.5M |
| 2025-01-24 | 3.53 | 3.64 | 3.52 | 3.60 | 60.3M |
| 2025-01-23 | 3.71 | 3.85 | 3.63 | 3.63 | 79.6M |
| 2025-01-22 | 3.58 | 3.65 | 3.52 | 3.63 | 45.8M |
| 2025-01-21 | 3.79 | 3.81 | 3.54 | 3.60 | 77.0M |
| 2025-01-20 | 3.83 | 3.87 | 3.71 | 3.77 | 71.4M |
| 2025-01-17 | 3.89 | 3.95 | 3.82 | 3.84 | 67.8M |
| 2025-01-16 | 3.88 | 4.04 | 3.85 | 3.92 | 106.0M |
| 2025-01-15 | 3.78 | 3.94 | 3.77 | 3.88 | 96.3M |
| 2025-01-14 | 3.60 | 3.88 | 3.60 | 3.82 | 98.7M |
| 2025-01-13 | 3.52 | 3.66 | 3.51 | 3.60 | 53.9M |
| 2025-01-10 | 3.64 | 3.90 | 3.57 | 3.66 | 100.8M |
| 2025-01-09 | 3.60 | 3.78 | 3.56 | 3.69 | 89.4M |
| 2025-01-08 | 3.60 | 3.66 | 3.45 | 3.62 | 86.3M |
| 2025-01-07 | 3.47 | 3.74 | 3.45 | 3.65 | 99.4M |
| 2025-01-06 | 3.50 | 3.64 | 3.35 | 3.43 | 76.2M |
| 2025-01-03 | 3.84 | 3.84 | 3.52 | 3.56 | 106.1M |
| 2025-01-02 | 3.87 | 4.09 | 3.80 | 3.87 | 115.3M |