4.80
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 4.81 | 4.82 | 4.80 | 4.82 | 5,638.0K |
| 09:35 | 4.82 | 4.82 | 4.81 | 4.81 | 2,917.9K |
| 09:40 | 4.81 | 4.82 | 4.81 | 4.82 | 2,374.1K |
| 09:45 | 4.81 | 4.82 | 4.81 | 4.81 | 2,821.8K |
| 09:50 | 4.81 | 4.81 | 4.80 | 4.81 | 2,742.7K |
| 09:55 | 4.81 | 4.81 | 4.81 | 4.81 | 1,980.0K |
| 10:00 | 4.81 | 4.81 | 4.81 | 4.81 | 2,067.0K |
| 10:05 | 4.81 | 4.81 | 4.81 | 4.81 | 5,265.7K |
| 10:10 | 4.81 | 4.82 | 4.81 | 4.82 | 8,001.0K |
| 10:15 | 4.82 | 4.82 | 4.82 | 4.82 | 1,247.7K |
| 10:20 | 4.82 | 4.82 | 4.82 | 4.82 | 1,866.9K |
| 10:25 | 4.82 | 4.83 | 4.82 | 4.83 | 16,925.3K |
| 10:30 | 4.83 | 4.84 | 4.83 | 4.84 | 3,194.8K |
| 10:35 | 4.84 | 4.85 | 4.84 | 4.85 | 3,128.8K |
| 10:40 | 4.85 | 4.85 | 4.84 | 4.84 | 2,165.5K |
| 10:45 | 4.84 | 4.85 | 4.84 | 4.85 | 4,977.4K |
| 10:50 | 4.85 | 4.85 | 4.84 | 4.84 | 9,327.3K |
| 10:55 | 4.84 | 4.85 | 4.84 | 4.84 | 2,334.1K |
| 11:00 | 4.84 | 4.85 | 4.84 | 4.85 | 1,228.2K |
| 11:05 | 4.85 | 4.86 | 4.85 | 4.85 | 1,362.0K |
| 11:10 | 4.85 | 4.85 | 4.85 | 4.85 | 903.3K |
| 11:15 | 4.85 | 4.85 | 4.84 | 4.85 | 652.9K |
| 11:20 | 4.85 | 4.86 | 4.85 | 4.86 | 1,258.4K |
| 11:25 | 4.86 | 4.86 | 4.85 | 4.85 | 2,292.1K |
| 13:00 | 4.85 | 4.85 | 4.84 | 4.84 | 4,789.7K |
| 13:05 | 4.84 | 4.85 | 4.84 | 4.85 | 4,119.6K |
| 13:10 | 4.85 | 4.85 | 4.84 | 4.84 | 3,043.5K |
| 13:15 | 4.84 | 4.85 | 4.84 | 4.84 | 954.7K |
| 13:20 | 4.84 | 4.85 | 4.84 | 4.84 | 1,708.3K |
| 13:25 | 4.84 | 4.84 | 4.84 | 4.84 | 1,370.1K |
| 13:30 | 4.84 | 4.84 | 4.83 | 4.83 | 2,340.7K |
| 13:35 | 4.83 | 4.84 | 4.83 | 4.84 | 5,662.1K |
| 13:40 | 4.84 | 4.85 | 4.84 | 4.85 | 3,043.0K |
| 13:45 | 4.85 | 4.85 | 4.84 | 4.85 | 1,646.4K |
| 13:50 | 4.85 | 4.85 | 4.84 | 4.85 | 1,176.3K |
| 13:55 | 4.85 | 4.85 | 4.85 | 4.85 | 1,386.9K |
| 14:00 | 4.85 | 4.86 | 4.85 | 4.85 | 3,597.7K |
| 14:05 | 4.85 | 4.86 | 4.85 | 4.85 | 5,426.5K |
| 14:10 | 4.85 | 4.85 | 4.85 | 4.85 | 921.3K |
| 14:15 | 4.85 | 4.85 | 4.85 | 4.85 | 614.3K |
| 14:20 | 4.85 | 4.85 | 4.85 | 4.85 | 1,904.4K |
| 14:25 | 4.85 | 4.86 | 4.85 | 4.86 | 2,383.7K |
| 14:30 | 4.86 | 4.87 | 4.85 | 4.86 | 3,629.9K |
| 14:35 | 4.86 | 4.86 | 4.85 | 4.85 | 940.0K |
| 14:40 | 4.85 | 4.86 | 4.85 | 4.85 | 687.8K |
| 14:45 | 4.86 | 4.86 | 4.85 | 4.85 | 781.0K |
| 14:50 | 4.85 | 4.85 | 4.84 | 4.84 | 2,655.5K |
| 14:55 | 4.85 | 4.85 | 4.84 | 4.84 | 746.7K |
| 15:00 | 4.84 | 4.84 | 4.84 | 4.84 | 454.0K |
| 15:40 | 4.84 | 4.84 | 4.84 | 4.84 | 0.0K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 4.83 | 4.85 | 4.80 | 4.80 | 115.3M |
| 2025-09-25 | 4.81 | 4.87 | 4.80 | 4.84 | 142.7M |
| 2025-09-24 | 4.75 | 4.81 | 4.74 | 4.81 | 213.7M |
| 2025-09-23 | 4.77 | 4.80 | 4.70 | 4.76 | 173.0M |
| 2025-09-22 | 4.75 | 4.77 | 4.73 | 4.76 | 138.2M |
| 2025-09-19 | 4.73 | 4.78 | 4.73 | 4.75 | 159.7M |
| 2025-09-18 | 4.80 | 4.83 | 4.70 | 4.73 | 184.8M |
| 2025-09-17 | 4.77 | 4.81 | 4.75 | 4.80 | 115.0M |
| 2025-09-16 | 4.78 | 4.80 | 4.74 | 4.77 | 111.5M |
| 2025-09-15 | 4.77 | 4.81 | 4.77 | 4.78 | 155.8M |
| 2025-09-12 | 4.80 | 4.81 | 4.76 | 4.77 | 161.9M |
| 2025-09-11 | 4.68 | 4.80 | 4.66 | 4.80 | 198.5M |
| 2025-09-10 | 4.67 | 4.71 | 4.65 | 4.68 | 113.3M |
| 2025-09-09 | 4.70 | 4.71 | 4.65 | 4.67 | 101.8M |
| 2025-09-08 | 4.70 | 4.72 | 4.67 | 4.70 | 190.1M |
| 2025-09-05 | 4.60 | 4.71 | 4.58 | 4.70 | 134.7M |
| 2025-09-04 | 4.69 | 4.70 | 4.56 | 4.59 | 314.4M |
| 2025-09-03 | 4.74 | 4.75 | 4.66 | 4.69 | 180.0M |
| 2025-09-02 | 4.76 | 4.79 | 4.69 | 4.74 | 224.2M |
| 2025-09-01 | 4.75 | 4.77 | 4.72 | 4.76 | 171.1M |
| 2025-08-29 | 4.71 | 4.76 | 4.68 | 4.75 | 310.3M |
| 2025-08-28 | 4.61 | 4.71 | 4.59 | 4.71 | 266.9M |
| 2025-08-27 | 4.69 | 4.73 | 4.61 | 4.62 | 294.2M |
| 2025-08-26 | 4.71 | 4.72 | 4.67 | 4.69 | 244.9M |
| 2025-08-25 | 4.63 | 4.72 | 4.63 | 4.71 | 237.6M |
| 2025-08-22 | 4.52 | 4.62 | 4.52 | 4.62 | 180.7M |
| 2025-08-21 | 4.50 | 4.53 | 4.50 | 4.52 | 222.2M |
| 2025-08-20 | 4.44 | 4.50 | 4.41 | 4.50 | 219.9M |
| 2025-08-19 | 4.47 | 4.49 | 4.44 | 4.45 | 173.1M |
| 2025-08-18 | 4.44 | 4.50 | 4.42 | 4.47 | 221.5M |
| 2025-08-15 | 4.39 | 4.44 | 4.38 | 4.43 | 180.3M |
| 2025-08-14 | 4.40 | 4.44 | 4.38 | 4.39 | 148.7M |
| 2025-08-13 | 4.36 | 4.41 | 4.36 | 4.40 | 126.2M |
| 2025-08-12 | 4.34 | 4.37 | 4.34 | 4.36 | 85.9M |
| 2025-08-11 | 4.32 | 4.35 | 4.32 | 4.34 | 105.0M |
| 2025-08-08 | 4.32 | 4.33 | 4.31 | 4.32 | 98.2M |
| 2025-08-07 | 4.33 | 4.34 | 4.30 | 4.33 | 148.2M |
| 2025-08-06 | 4.32 | 4.33 | 4.31 | 4.33 | 82.6M |
| 2025-08-05 | 4.29 | 4.32 | 4.28 | 4.32 | 111.4M |
| 2025-08-04 | 4.25 | 4.28 | 4.25 | 4.28 | 73.3M |
| 2025-08-01 | 4.27 | 4.29 | 4.25 | 4.26 | 103.7M |
| 2025-07-31 | 4.36 | 4.36 | 4.27 | 4.28 | 199.7M |
| 2025-07-30 | 4.37 | 4.40 | 4.34 | 4.37 | 200.7M |
| 2025-07-29 | 4.34 | 4.37 | 4.33 | 4.37 | 206.8M |
| 2025-07-28 | 4.34 | 4.36 | 4.32 | 4.35 | 115.4M |
| 2025-07-25 | 4.36 | 4.36 | 4.33 | 4.34 | 135.6M |
| 2025-07-24 | 4.33 | 4.36 | 4.32 | 4.36 | 139.7M |
| 2025-07-23 | 4.33 | 4.37 | 4.32 | 4.33 | 182.5M |
| 2025-07-22 | 4.29 | 4.33 | 4.27 | 4.33 | 168.1M |
| 2025-07-21 | 4.28 | 4.29 | 4.26 | 4.29 | 129.5M |
| 2025-07-18 | 4.23 | 4.27 | 4.23 | 4.26 | 133.4M |
| 2025-07-17 | 4.20 | 4.23 | 4.20 | 4.23 | 109.1M |
| 2025-07-16 | 4.21 | 4.22 | 4.19 | 4.20 | 98.9M |
| 2025-07-15 | 4.22 | 4.23 | 4.18 | 4.21 | 147.8M |
| 2025-07-14 | 4.21 | 4.22 | 4.21 | 4.21 | 104.4M |
| 2025-07-11 | 4.20 | 4.26 | 4.20 | 4.21 | 239.7M |
| 2025-07-10 | 4.18 | 4.22 | 4.17 | 4.20 | 115.5M |
| 2025-07-09 | 4.18 | 4.20 | 4.17 | 4.18 | 125.9M |
| 2025-07-08 | 4.14 | 4.19 | 4.14 | 4.18 | 100.4M |
| 2025-07-07 | 4.16 | 4.16 | 4.13 | 4.14 | 60.3M |
| 2025-07-04 | 4.14 | 4.20 | 4.13 | 4.16 | 167.5M |
| 2025-07-03 | 4.12 | 4.15 | 4.12 | 4.15 | 99.0M |
| 2025-07-02 | 4.11 | 4.13 | 4.10 | 4.12 | 78.3M |
| 2025-07-01 | 4.11 | 4.12 | 4.10 | 4.12 | 122.4M |
| 2025-06-30 | 4.09 | 4.11 | 4.08 | 4.11 | 202.0M |
| 2025-06-27 | 4.11 | 4.14 | 4.09 | 4.09 | 264.8M |
| 2025-06-26 | 4.13 | 4.13 | 4.11 | 4.11 | 271.6M |
| 2025-06-25 | 4.07 | 4.13 | 4.06 | 4.13 | 274.9M |
| 2025-06-24 | 4.02 | 4.08 | 4.02 | 4.06 | 332.3M |
| 2025-06-23 | 3.99 | 4.03 | 3.99 | 4.02 | 94.1M |
| 2025-06-20 | 3.99 | 4.01 | 3.99 | 4.00 | 86.4M |
| 2025-06-19 | 4.03 | 4.03 | 3.99 | 4.00 | 101.4M |
| 2025-06-18 | 4.02 | 4.04 | 4.01 | 4.03 | 59.9M |
| 2025-06-17 | 4.03 | 4.04 | 4.01 | 4.02 | 46.6M |
| 2025-06-16 | 4.01 | 4.03 | 4.01 | 4.03 | 73.6M |
| 2025-06-13 | 4.04 | 4.04 | 4.00 | 4.02 | 210.6M |
| 2025-06-12 | 4.04 | 4.05 | 4.02 | 4.04 | 88.6M |
| 2025-06-11 | 4.01 | 4.06 | 4.01 | 4.04 | 257.1M |
| 2025-06-10 | 4.04 | 4.04 | 3.99 | 4.01 | 187.9M |
| 2025-06-09 | 4.03 | 4.04 | 4.02 | 4.03 | 147.2M |
| 2025-06-06 | 4.02 | 4.03 | 4.01 | 4.02 | 69.3M |
| 2025-06-05 | 4.01 | 4.03 | 4.00 | 4.02 | 126.9M |
| 2025-06-04 | 3.99 | 4.02 | 3.99 | 4.01 | 128.3M |
| 2025-06-03 | 3.98 | 4.00 | 3.97 | 3.99 | 70.2M |
| 2025-05-30 | 3.99 | 4.00 | 3.97 | 3.99 | 151.9M |
| 2025-05-29 | 3.98 | 4.01 | 3.97 | 4.00 | 142.6M |
| 2025-05-28 | 3.98 | 3.99 | 3.97 | 3.98 | 161.7M |
| 2025-05-27 | 4.00 | 4.01 | 3.97 | 3.98 | 99.1M |
| 2025-05-26 | 4.02 | 4.03 | 3.99 | 4.00 | 120.2M |
| 2025-05-23 | 4.05 | 4.08 | 4.02 | 4.02 | 113.1M |
| 2025-05-22 | 4.05 | 4.06 | 4.04 | 4.05 | 68.4M |
| 2025-05-21 | 4.04 | 4.07 | 4.04 | 4.06 | 91.0M |
| 2025-05-20 | 4.02 | 4.05 | 4.02 | 4.04 | 117.2M |
| 2025-05-19 | 4.02 | 4.02 | 4.00 | 4.02 | 141.6M |
| 2025-05-16 | 4.04 | 4.04 | 4.01 | 4.02 | 174.1M |
| 2025-05-15 | 4.08 | 4.08 | 4.04 | 4.05 | 94.3M |
| 2025-05-14 | 4.03 | 4.10 | 4.03 | 4.08 | 161.0M |
| 2025-05-13 | 4.05 | 4.05 | 4.02 | 4.03 | 131.8M |
| 2025-05-12 | 4.00 | 4.03 | 3.99 | 4.03 | 147.8M |
| 2025-05-09 | 3.98 | 3.99 | 3.97 | 3.98 | 142.2M |
| 2025-05-08 | 3.96 | 4.00 | 3.95 | 3.99 | 199.4M |
| 2025-05-07 | 3.98 | 4.00 | 3.95 | 3.96 | 174.6M |
| 2025-05-06 | 3.93 | 3.94 | 3.91 | 3.94 | 203.6M |
| 2025-04-30 | 3.91 | 3.92 | 3.90 | 3.90 | 73.3M |
| 2025-04-29 | 3.91 | 3.92 | 3.90 | 3.90 | 75.5M |
| 2025-04-28 | 3.92 | 3.92 | 3.90 | 3.91 | 111.9M |
| 2025-04-25 | 3.92 | 3.93 | 3.91 | 3.91 | 125.0M |
| 2025-04-24 | 3.92 | 3.94 | 3.90 | 3.91 | 76.3M |
| 2025-04-23 | 3.93 | 3.94 | 3.91 | 3.92 | 133.7M |
| 2025-04-22 | 3.91 | 3.93 | 3.91 | 3.91 | 87.2M |
| 2025-04-21 | 3.90 | 3.92 | 3.89 | 3.91 | 89.1M |
| 2025-04-18 | 3.89 | 3.91 | 3.88 | 3.90 | 588.8M |
| 2025-04-17 | 3.88 | 3.91 | 3.88 | 3.89 | 139.9M |
| 2025-04-16 | 3.88 | 3.91 | 3.85 | 3.90 | 1,049.2M |
| 2025-04-15 | 3.88 | 3.89 | 3.86 | 3.88 | 381.8M |
| 2025-04-14 | 3.89 | 3.90 | 3.88 | 3.88 | 150.9M |
| 2025-04-11 | 3.84 | 3.89 | 3.83 | 3.87 | 178.8M |
| 2025-04-10 | 3.86 | 3.88 | 3.83 | 3.85 | 226.5M |
| 2025-04-09 | 3.74 | 3.81 | 3.71 | 3.79 | 435.3M |
| 2025-04-08 | 3.74 | 3.77 | 3.70 | 3.76 | 2,997.6M |
| 2025-04-07 | 3.83 | 3.87 | 3.63 | 3.73 | 1,652.6M |
| 2025-04-03 | 3.99 | 4.02 | 3.98 | 3.99 | 194.3M |
| 2025-04-02 | 4.02 | 4.03 | 4.01 | 4.02 | 107.6M |
| 2025-04-01 | 4.02 | 4.04 | 4.01 | 4.02 | 64.9M |
| 2025-03-31 | 4.05 | 4.09 | 4.00 | 4.02 | 176.7M |
| 2025-03-28 | 4.13 | 4.13 | 4.10 | 4.11 | 114.7M |
| 2025-03-27 | 4.12 | 4.15 | 4.10 | 4.13 | 113.5M |
| 2025-03-26 | 4.13 | 4.14 | 4.11 | 4.12 | 117.3M |
| 2025-03-25 | 4.13 | 4.14 | 4.12 | 4.13 | 104.7M |
| 2025-03-24 | 4.11 | 4.13 | 4.10 | 4.13 | 147.3M |
| 2025-03-21 | 4.17 | 4.18 | 4.10 | 4.11 | 236.6M |
| 2025-03-20 | 4.21 | 4.21 | 4.17 | 4.18 | 206.1M |
| 2025-03-19 | 4.21 | 4.23 | 4.19 | 4.21 | 180.8M |
| 2025-03-18 | 4.21 | 4.22 | 4.20 | 4.21 | 177.0M |
| 2025-03-17 | 4.22 | 4.22 | 4.19 | 4.20 | 274.7M |
| 2025-03-14 | 4.11 | 4.22 | 4.11 | 4.21 | 409.1M |
| 2025-03-13 | 4.13 | 4.14 | 4.09 | 4.11 | 141.5M |
| 2025-03-12 | 4.14 | 4.15 | 4.12 | 4.13 | 125.7M |
| 2025-03-11 | 4.09 | 4.14 | 4.09 | 4.13 | 256.0M |
| 2025-03-10 | 4.14 | 4.14 | 4.10 | 4.12 | 367.3M |
| 2025-03-07 | 4.14 | 4.16 | 4.13 | 4.14 | 267.8M |
| 2025-03-06 | 4.11 | 4.17 | 4.11 | 4.16 | 257.7M |
| 2025-03-05 | 4.08 | 4.10 | 4.07 | 4.10 | 227.9M |
| 2025-03-04 | 4.07 | 4.09 | 4.05 | 4.08 | 110.4M |
| 2025-03-03 | 4.10 | 4.13 | 4.07 | 4.08 | 136.1M |
| 2025-02-28 | 4.16 | 4.17 | 4.08 | 4.09 | 231.3M |
| 2025-02-27 | 4.16 | 4.17 | 4.13 | 4.17 | 308.4M |
| 2025-02-26 | 4.13 | 4.16 | 4.12 | 4.15 | 274.6M |
| 2025-02-25 | 4.14 | 4.15 | 4.11 | 4.12 | 145.5M |
| 2025-02-24 | 4.18 | 4.19 | 4.14 | 4.16 | 228.8M |
| 2025-02-21 | 4.13 | 4.18 | 4.12 | 4.18 | 207.2M |
| 2025-02-20 | 4.14 | 4.14 | 4.11 | 4.12 | 144.1M |
| 2025-02-19 | 4.11 | 4.14 | 4.10 | 4.14 | 133.9M |
| 2025-02-18 | 4.14 | 4.16 | 4.10 | 4.11 | 207.2M |
| 2025-02-17 | 4.15 | 4.16 | 4.12 | 4.14 | 288.3M |
| 2025-02-14 | 4.10 | 4.14 | 4.10 | 4.14 | 172.6M |
| 2025-02-13 | 4.12 | 4.14 | 4.10 | 4.10 | 211.5M |
| 2025-02-12 | 4.08 | 4.12 | 4.06 | 4.11 | 152.7M |
| 2025-02-11 | 4.10 | 4.10 | 4.07 | 4.08 | 196.3M |
| 2025-02-10 | 4.09 | 4.10 | 4.08 | 4.10 | 276.9M |
| 2025-02-07 | 4.03 | 4.12 | 4.02 | 4.09 | 358.3M |
| 2025-02-06 | 3.98 | 4.04 | 3.98 | 4.03 | 176.6M |
| 2025-02-05 | 4.03 | 4.03 | 3.98 | 3.98 | 230.5M |
| 2025-01-27 | 4.04 | 4.04 | 4.01 | 4.01 | 301.6M |
| 2025-01-24 | 3.99 | 4.04 | 3.99 | 4.03 | 210.3M |
| 2025-01-23 | 4.02 | 4.06 | 3.99 | 3.99 | 186.7M |
| 2025-01-22 | 4.02 | 4.02 | 3.97 | 3.98 | 196.3M |
| 2025-01-21 | 4.04 | 4.04 | 4.00 | 4.02 | 127.8M |
| 2025-01-20 | 4.02 | 4.05 | 4.01 | 4.02 | 136.3M |
| 2025-01-17 | 3.98 | 4.02 | 3.97 | 4.00 | 162.9M |
| 2025-01-16 | 4.00 | 4.03 | 3.96 | 3.98 | 173.0M |
| 2025-01-15 | 4.00 | 4.00 | 3.98 | 3.98 | 110.8M |
| 2025-01-14 | 3.92 | 4.02 | 3.91 | 4.01 | 236.4M |
| 2025-01-13 | 3.90 | 3.92 | 3.89 | 3.91 | 205.7M |
| 2025-01-10 | 3.97 | 3.98 | 3.92 | 3.92 | 199.0M |
| 2025-01-09 | 3.96 | 3.98 | 3.96 | 3.97 | 192.7M |
| 2025-01-08 | 3.97 | 4.00 | 3.91 | 3.97 | 333.8M |
| 2025-01-07 | 3.95 | 3.98 | 3.94 | 3.98 | 202.7M |
| 2025-01-06 | 3.96 | 3.97 | 3.93 | 3.95 | 306.8M |
| 2025-01-03 | 4.01 | 4.02 | 3.95 | 3.96 | 350.5M |
| 2025-01-02 | 4.12 | 4.13 | 3.98 | 4.00 | 292.7M |