3.60
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 3.60 | 3.63 | 3.60 | 3.61 | 2,185.6K |
| 09:35 | 3.61 | 3.62 | 3.58 | 3.59 | 1,306.1K |
| 09:40 | 3.59 | 3.59 | 3.57 | 3.58 | 953.9K |
| 09:45 | 3.58 | 3.59 | 3.56 | 3.57 | 1,192.4K |
| 09:50 | 3.56 | 3.57 | 3.55 | 3.56 | 1,469.2K |
| 09:55 | 3.56 | 3.56 | 3.54 | 3.54 | 1,179.4K |
| 10:00 | 3.54 | 3.56 | 3.54 | 3.55 | 739.8K |
| 10:05 | 3.55 | 3.56 | 3.54 | 3.54 | 356.0K |
| 10:10 | 3.54 | 3.55 | 3.53 | 3.54 | 745.0K |
| 10:15 | 3.54 | 3.54 | 3.53 | 3.53 | 466.3K |
| 10:20 | 3.53 | 3.54 | 3.53 | 3.53 | 549.2K |
| 10:25 | 3.53 | 3.53 | 3.52 | 3.53 | 835.8K |
| 10:30 | 3.52 | 3.53 | 3.51 | 3.53 | 494.0K |
| 10:35 | 3.53 | 3.54 | 3.51 | 3.51 | 705.1K |
| 10:40 | 3.51 | 3.53 | 3.51 | 3.52 | 550.3K |
| 10:45 | 3.52 | 3.53 | 3.51 | 3.53 | 391.8K |
| 10:50 | 3.53 | 3.53 | 3.51 | 3.53 | 343.1K |
| 10:55 | 3.52 | 3.53 | 3.51 | 3.52 | 1,471.7K |
| 11:00 | 3.53 | 3.53 | 3.52 | 3.52 | 175.6K |
| 11:05 | 3.52 | 3.53 | 3.51 | 3.51 | 464.6K |
| 11:10 | 3.51 | 3.53 | 3.51 | 3.52 | 332.8K |
| 11:15 | 3.52 | 3.53 | 3.51 | 3.52 | 136.8K |
| 11:20 | 3.53 | 3.53 | 3.51 | 3.52 | 500.3K |
| 11:25 | 3.52 | 3.52 | 3.51 | 3.51 | 95.2K |
| 13:00 | 3.51 | 3.52 | 3.51 | 3.51 | 416.0K |
| 13:05 | 3.51 | 3.52 | 3.50 | 3.51 | 732.4K |
| 13:10 | 3.52 | 3.53 | 3.51 | 3.52 | 425.7K |
| 13:15 | 3.52 | 3.53 | 3.52 | 3.52 | 285.2K |
| 13:20 | 3.52 | 3.53 | 3.52 | 3.52 | 188.7K |
| 13:25 | 3.53 | 3.55 | 3.52 | 3.54 | 699.6K |
| 13:30 | 3.54 | 3.56 | 3.54 | 3.55 | 625.3K |
| 13:35 | 3.55 | 3.55 | 3.54 | 3.54 | 346.9K |
| 13:40 | 3.54 | 3.55 | 3.53 | 3.53 | 185.8K |
| 13:45 | 3.53 | 3.54 | 3.53 | 3.53 | 59.4K |
| 13:50 | 3.53 | 3.55 | 3.53 | 3.55 | 271.0K |
| 13:55 | 3.54 | 3.56 | 3.54 | 3.55 | 373.1K |
| 14:00 | 3.55 | 3.56 | 3.54 | 3.54 | 593.4K |
| 14:05 | 3.55 | 3.55 | 3.54 | 3.54 | 89.9K |
| 14:10 | 3.54 | 3.56 | 3.54 | 3.55 | 645.4K |
| 14:15 | 3.55 | 3.57 | 3.55 | 3.56 | 532.8K |
| 14:20 | 3.56 | 3.57 | 3.56 | 3.57 | 229.6K |
| 14:25 | 3.56 | 3.58 | 3.56 | 3.57 | 493.7K |
| 14:30 | 3.58 | 3.59 | 3.57 | 3.58 | 775.2K |
| 14:35 | 3.58 | 3.59 | 3.57 | 3.58 | 286.2K |
| 14:40 | 3.57 | 3.58 | 3.57 | 3.58 | 171.6K |
| 14:45 | 3.57 | 3.58 | 3.57 | 3.58 | 245.7K |
| 14:50 | 3.58 | 3.59 | 3.58 | 3.58 | 524.9K |
| 14:55 | 3.58 | 3.59 | 3.58 | 3.58 | 152.9K |
| 15:40 | 3.59 | 3.59 | 3.59 | 3.59 | 0.0K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-30 | 3.58 | 3.63 | 3.56 | 3.60 | 24.3M |
| 2025-09-29 | 3.55 | 3.61 | 3.48 | 3.59 | 32.6M |
| 2025-09-26 | 3.55 | 3.61 | 3.52 | 3.56 | 23.7M |
| 2025-09-25 | 3.61 | 3.66 | 3.54 | 3.55 | 29.5M |
| 2025-09-24 | 3.56 | 3.60 | 3.54 | 3.60 | 21.4M |
| 2025-09-23 | 3.61 | 3.64 | 3.50 | 3.59 | 27.2M |
| 2025-09-22 | 3.58 | 3.62 | 3.53 | 3.61 | 23.9M |
| 2025-09-19 | 3.65 | 3.66 | 3.56 | 3.59 | 26.2M |
| 2025-09-18 | 3.70 | 3.73 | 3.62 | 3.66 | 43.6M |
| 2025-09-17 | 3.65 | 3.71 | 3.64 | 3.70 | 41.3M |
| 2025-09-16 | 3.62 | 3.66 | 3.59 | 3.66 | 23.3M |
| 2025-09-15 | 3.64 | 3.66 | 3.61 | 3.63 | 22.5M |
| 2025-09-12 | 3.65 | 3.66 | 3.61 | 3.63 | 30.2M |
| 2025-09-11 | 3.59 | 3.66 | 3.56 | 3.65 | 37.6M |
| 2025-09-10 | 3.61 | 3.66 | 3.59 | 3.59 | 23.9M |
| 2025-09-09 | 3.59 | 3.63 | 3.58 | 3.61 | 25.9M |
| 2025-09-08 | 3.58 | 3.62 | 3.56 | 3.60 | 26.4M |
| 2025-09-05 | 3.49 | 3.57 | 3.47 | 3.56 | 28.4M |
| 2025-09-04 | 3.48 | 3.54 | 3.45 | 3.49 | 29.0M |
| 2025-09-03 | 3.54 | 3.54 | 3.47 | 3.48 | 19.1M |
| 2025-09-02 | 3.57 | 3.57 | 3.48 | 3.53 | 33.0M |
| 2025-09-01 | 3.57 | 3.59 | 3.51 | 3.57 | 28.7M |
| 2025-08-29 | 3.61 | 3.63 | 3.54 | 3.56 | 34.6M |
| 2025-08-28 | 3.58 | 3.64 | 3.51 | 3.63 | 41.5M |
| 2025-08-27 | 3.68 | 3.71 | 3.58 | 3.59 | 42.8M |
| 2025-08-26 | 3.63 | 3.68 | 3.61 | 3.66 | 27.1M |
| 2025-08-25 | 3.63 | 3.66 | 3.61 | 3.63 | 30.3M |
| 2025-08-22 | 3.62 | 3.63 | 3.58 | 3.61 | 22.1M |
| 2025-08-21 | 3.65 | 3.66 | 3.60 | 3.62 | 25.4M |
| 2025-08-20 | 3.59 | 3.65 | 3.56 | 3.65 | 34.1M |
| 2025-08-19 | 3.58 | 3.60 | 3.56 | 3.59 | 25.8M |
| 2025-08-18 | 3.57 | 3.59 | 3.55 | 3.58 | 27.7M |
| 2025-08-15 | 3.49 | 3.56 | 3.48 | 3.56 | 27.2M |
| 2025-08-14 | 3.56 | 3.57 | 3.48 | 3.49 | 23.8M |
| 2025-08-13 | 3.55 | 3.56 | 3.53 | 3.56 | 20.6M |
| 2025-08-12 | 3.55 | 3.59 | 3.51 | 3.55 | 23.0M |
| 2025-08-11 | 3.55 | 3.56 | 3.52 | 3.55 | 19.5M |
| 2025-08-08 | 3.52 | 3.58 | 3.51 | 3.54 | 31.5M |
| 2025-08-07 | 3.53 | 3.53 | 3.49 | 3.51 | 18.7M |
| 2025-08-06 | 3.52 | 3.54 | 3.49 | 3.53 | 17.5M |
| 2025-08-05 | 3.49 | 3.52 | 3.48 | 3.52 | 16.9M |
| 2025-08-04 | 3.47 | 3.49 | 3.45 | 3.49 | 15.2M |
| 2025-08-01 | 3.47 | 3.49 | 3.45 | 3.47 | 14.9M |
| 2025-07-31 | 3.53 | 3.54 | 3.45 | 3.47 | 26.2M |
| 2025-07-30 | 3.53 | 3.55 | 3.50 | 3.53 | 22.9M |
| 2025-07-29 | 3.56 | 3.56 | 3.51 | 3.54 | 20.1M |
| 2025-07-28 | 3.58 | 3.59 | 3.55 | 3.56 | 21.5M |
| 2025-07-25 | 3.64 | 3.65 | 3.57 | 3.58 | 30.2M |
| 2025-07-24 | 3.62 | 3.65 | 3.59 | 3.64 | 32.9M |
| 2025-07-23 | 3.74 | 3.77 | 3.60 | 3.60 | 49.8M |
| 2025-07-22 | 3.64 | 3.68 | 3.58 | 3.68 | 54.6M |
| 2025-07-21 | 3.51 | 3.68 | 3.51 | 3.63 | 68.2M |
| 2025-07-18 | 3.46 | 3.48 | 3.43 | 3.46 | 18.3M |
| 2025-07-17 | 3.46 | 3.47 | 3.43 | 3.46 | 18.0M |
| 2025-07-16 | 3.46 | 3.47 | 3.43 | 3.46 | 18.0M |
| 2025-07-15 | 3.51 | 3.53 | 3.44 | 3.46 | 28.2M |
| 2025-07-14 | 3.49 | 3.54 | 3.49 | 3.51 | 31.5M |
| 2025-07-11 | 3.49 | 3.52 | 3.46 | 3.49 | 33.2M |
| 2025-07-10 | 3.43 | 3.47 | 3.43 | 3.46 | 21.2M |
| 2025-07-09 | 3.45 | 3.47 | 3.43 | 3.44 | 24.4M |
| 2025-07-08 | 3.45 | 3.46 | 3.41 | 3.46 | 23.1M |
| 2025-07-07 | 3.40 | 3.45 | 3.38 | 3.44 | 21.3M |
| 2025-07-04 | 3.44 | 3.46 | 3.39 | 3.40 | 30.7M |
| 2025-07-03 | 3.46 | 3.48 | 3.42 | 3.44 | 35.4M |
| 2025-07-02 | 3.43 | 3.54 | 3.40 | 3.48 | 87.3M |
| 2025-07-01 | 3.38 | 3.39 | 3.36 | 3.38 | 15.8M |
| 2025-06-30 | 3.36 | 3.39 | 3.35 | 3.38 | 19.2M |
| 2025-06-27 | 3.36 | 3.39 | 3.35 | 3.37 | 17.9M |
| 2025-06-26 | 3.36 | 3.37 | 3.34 | 3.35 | 18.8M |
| 2025-06-25 | 3.35 | 3.36 | 3.32 | 3.36 | 20.9M |
| 2025-06-24 | 3.28 | 3.35 | 3.27 | 3.34 | 19.0M |
| 2025-06-23 | 3.25 | 3.28 | 3.23 | 3.27 | 11.9M |
| 2025-06-20 | 3.25 | 3.28 | 3.23 | 3.25 | 15.9M |
| 2025-06-19 | 3.34 | 3.34 | 3.24 | 3.25 | 22.9M |
| 2025-06-18 | 3.36 | 3.38 | 3.33 | 3.34 | 16.6M |
| 2025-06-17 | 3.35 | 3.37 | 3.33 | 3.36 | 17.6M |
| 2025-06-16 | 3.35 | 3.38 | 3.34 | 3.37 | 15.6M |
| 2025-06-13 | 3.37 | 3.41 | 3.36 | 3.37 | 17.4M |
| 2025-06-12 | 3.40 | 3.41 | 3.37 | 3.38 | 18.5M |
| 2025-06-11 | 3.40 | 3.43 | 3.39 | 3.41 | 16.0M |
| 2025-06-10 | 3.43 | 3.45 | 3.38 | 3.40 | 26.8M |
| 2025-06-09 | 3.42 | 3.43 | 3.39 | 3.42 | 19.8M |
| 2025-06-06 | 3.41 | 3.42 | 3.39 | 3.41 | 19.7M |
| 2025-06-05 | 3.44 | 3.45 | 3.41 | 3.42 | 18.7M |
| 2025-06-04 | 3.38 | 3.44 | 3.37 | 3.43 | 29.7M |
| 2025-06-03 | 3.35 | 3.38 | 3.32 | 3.38 | 21.7M |
| 2025-05-30 | 3.44 | 3.45 | 3.35 | 3.37 | 30.0M |
| 2025-05-29 | 3.41 | 3.47 | 3.40 | 3.46 | 36.3M |
| 2025-05-28 | 3.42 | 3.47 | 3.39 | 3.41 | 41.1M |
| 2025-05-27 | 3.39 | 3.44 | 3.33 | 3.43 | 50.5M |
| 2025-05-26 | 3.31 | 3.42 | 3.30 | 3.38 | 44.0M |
| 2025-05-23 | 3.30 | 3.32 | 3.27 | 3.31 | 23.9M |
| 2025-05-22 | 3.33 | 3.35 | 3.29 | 3.29 | 21.3M |
| 2025-05-21 | 3.36 | 3.37 | 3.33 | 3.34 | 15.4M |
| 2025-05-20 | 3.36 | 3.37 | 3.33 | 3.36 | 17.6M |
| 2025-05-19 | 3.33 | 3.37 | 3.31 | 3.36 | 17.6M |
| 2025-05-16 | 3.31 | 3.38 | 3.31 | 3.33 | 18.3M |
| 2025-05-15 | 3.35 | 3.35 | 3.31 | 3.32 | 19.2M |
| 2025-05-14 | 3.35 | 3.38 | 3.33 | 3.36 | 20.8M |
| 2025-05-13 | 3.38 | 3.39 | 3.34 | 3.36 | 23.7M |
| 2025-05-12 | 3.37 | 3.38 | 3.34 | 3.36 | 22.8M |
| 2025-05-09 | 3.41 | 3.41 | 3.34 | 3.35 | 25.9M |
| 2025-05-08 | 3.31 | 3.40 | 3.29 | 3.39 | 37.4M |
| 2025-05-07 | 3.32 | 3.35 | 3.29 | 3.31 | 26.1M |
| 2025-05-06 | 3.20 | 3.29 | 3.20 | 3.29 | 33.1M |
| 2025-04-30 | 3.19 | 3.21 | 3.17 | 3.19 | 17.7M |
| 2025-04-29 | 3.22 | 3.23 | 3.17 | 3.19 | 27.9M |
| 2025-04-28 | 3.30 | 3.32 | 3.21 | 3.22 | 30.4M |
| 2025-04-25 | 3.31 | 3.36 | 3.30 | 3.33 | 22.0M |
| 2025-04-24 | 3.32 | 3.35 | 3.29 | 3.31 | 23.7M |
| 2025-04-23 | 3.31 | 3.35 | 3.29 | 3.31 | 20.1M |
| 2025-04-22 | 3.29 | 3.31 | 3.27 | 3.30 | 20.9M |
| 2025-04-21 | 3.26 | 3.30 | 3.24 | 3.29 | 18.6M |
| 2025-04-18 | 3.24 | 3.29 | 3.22 | 3.27 | 21.4M |
| 2025-04-17 | 3.20 | 3.27 | 3.19 | 3.25 | 19.2M |
| 2025-04-16 | 3.27 | 3.28 | 3.18 | 3.23 | 25.2M |
| 2025-04-15 | 3.33 | 3.33 | 3.26 | 3.29 | 23.2M |
| 2025-04-14 | 3.31 | 3.35 | 3.28 | 3.31 | 33.6M |
| 2025-04-11 | 3.23 | 3.28 | 3.22 | 3.25 | 33.7M |
| 2025-04-10 | 3.29 | 3.35 | 3.26 | 3.27 | 49.0M |
| 2025-04-09 | 3.17 | 3.26 | 3.02 | 3.24 | 46.4M |
| 2025-04-08 | 3.20 | 3.29 | 3.12 | 3.22 | 56.7M |
| 2025-04-07 | 3.40 | 3.44 | 3.25 | 3.25 | 49.9M |
| 2025-04-03 | 3.60 | 3.66 | 3.57 | 3.61 | 35.9M |
| 2025-04-02 | 3.66 | 3.69 | 3.60 | 3.64 | 32.3M |
| 2025-04-01 | 3.64 | 3.71 | 3.62 | 3.68 | 45.7M |
| 2025-03-31 | 3.66 | 3.70 | 3.57 | 3.60 | 51.9M |
| 2025-03-28 | 3.80 | 3.87 | 3.68 | 3.69 | 76.8M |
| 2025-03-27 | 3.98 | 3.98 | 3.79 | 3.80 | 118.5M |
| 2025-03-26 | 3.90 | 4.08 | 3.84 | 4.05 | 146.5M |
| 2025-03-25 | 3.95 | 4.22 | 3.90 | 3.92 | 203.7M |
| 2025-03-24 | 3.95 | 4.09 | 3.77 | 4.02 | 205.4M |
| 2025-03-21 | 3.63 | 3.99 | 3.63 | 3.88 | 209.9M |
| 2025-03-20 | 3.58 | 3.67 | 3.57 | 3.63 | 34.2M |
| 2025-03-19 | 3.60 | 3.63 | 3.55 | 3.59 | 23.8M |
| 2025-03-18 | 3.59 | 3.62 | 3.56 | 3.59 | 23.7M |
| 2025-03-17 | 3.63 | 3.73 | 3.57 | 3.59 | 47.5M |
| 2025-03-14 | 3.50 | 3.56 | 3.49 | 3.56 | 34.2M |
| 2025-03-13 | 3.53 | 3.57 | 3.47 | 3.52 | 29.5M |
| 2025-03-12 | 3.51 | 3.56 | 3.48 | 3.54 | 37.4M |
| 2025-03-11 | 3.44 | 3.50 | 3.42 | 3.49 | 27.2M |
| 2025-03-10 | 3.45 | 3.47 | 3.42 | 3.46 | 20.8M |
| 2025-03-07 | 3.50 | 3.51 | 3.43 | 3.45 | 24.6M |
| 2025-03-06 | 3.49 | 3.53 | 3.45 | 3.51 | 33.0M |
| 2025-03-05 | 3.50 | 3.53 | 3.43 | 3.48 | 25.8M |
| 2025-03-04 | 3.43 | 3.52 | 3.41 | 3.48 | 35.9M |
| 2025-03-03 | 3.43 | 3.48 | 3.40 | 3.44 | 33.1M |
| 2025-02-28 | 3.47 | 3.50 | 3.40 | 3.42 | 37.1M |
| 2025-02-27 | 3.61 | 3.63 | 3.46 | 3.50 | 76.5M |
| 2025-02-26 | 3.55 | 3.64 | 3.54 | 3.61 | 61.9M |
| 2025-02-25 | 3.60 | 3.67 | 3.50 | 3.55 | 121.2M |
| 2025-02-24 | 3.24 | 3.59 | 3.24 | 3.59 | 103.1M |
| 2025-02-21 | 3.23 | 3.27 | 3.21 | 3.26 | 21.5M |
| 2025-02-20 | 3.28 | 3.28 | 3.20 | 3.22 | 22.8M |
| 2025-02-19 | 3.23 | 3.27 | 3.20 | 3.26 | 18.2M |
| 2025-02-18 | 3.26 | 3.27 | 3.20 | 3.22 | 19.8M |
| 2025-02-17 | 3.28 | 3.29 | 3.22 | 3.26 | 26.3M |
| 2025-02-14 | 3.27 | 3.30 | 3.25 | 3.27 | 16.7M |
| 2025-02-13 | 3.32 | 3.33 | 3.26 | 3.28 | 19.7M |
| 2025-02-12 | 3.29 | 3.34 | 3.29 | 3.32 | 17.9M |
| 2025-02-11 | 3.33 | 3.33 | 3.27 | 3.31 | 16.5M |
| 2025-02-10 | 3.34 | 3.36 | 3.31 | 3.32 | 20.7M |
| 2025-02-07 | 3.28 | 3.35 | 3.27 | 3.33 | 23.1M |
| 2025-02-06 | 3.25 | 3.29 | 3.23 | 3.29 | 16.3M |
| 2025-02-05 | 3.30 | 3.31 | 3.23 | 3.25 | 17.6M |
| 2025-01-27 | 3.31 | 3.35 | 3.28 | 3.28 | 13.5M |
| 2025-01-24 | 3.26 | 3.31 | 3.24 | 3.31 | 15.5M |
| 2025-01-23 | 3.30 | 3.33 | 3.25 | 3.26 | 15.5M |
| 2025-01-22 | 3.28 | 3.29 | 3.24 | 3.27 | 11.7M |
| 2025-01-21 | 3.30 | 3.32 | 3.25 | 3.27 | 10.5M |
| 2025-01-20 | 3.28 | 3.32 | 3.28 | 3.30 | 12.4M |
| 2025-01-17 | 3.23 | 3.28 | 3.21 | 3.27 | 14.4M |
| 2025-01-16 | 3.22 | 3.29 | 3.22 | 3.24 | 15.1M |
| 2025-01-15 | 3.24 | 3.25 | 3.19 | 3.21 | 16.8M |
| 2025-01-14 | 3.13 | 3.26 | 3.13 | 3.25 | 18.8M |
| 2025-01-13 | 3.10 | 3.15 | 3.06 | 3.14 | 15.0M |
| 2025-01-10 | 3.19 | 3.23 | 3.13 | 3.13 | 16.8M |
| 2025-01-09 | 3.22 | 3.25 | 3.20 | 3.21 | 15.0M |
| 2025-01-08 | 3.28 | 3.29 | 3.16 | 3.24 | 19.3M |
| 2025-01-07 | 3.27 | 3.31 | 3.24 | 3.29 | 16.2M |
| 2025-01-06 | 3.22 | 3.32 | 3.20 | 3.27 | 21.3M |
| 2025-01-03 | 3.31 | 3.33 | 3.21 | 3.22 | 25.7M |
| 2025-01-02 | 3.39 | 3.41 | 3.26 | 3.30 | 27.9M |