3.41
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 3.45 | 3.45 | 3.42 | 3.43 | 1,126.5K |
| 09:35 | 3.42 | 3.43 | 3.42 | 3.42 | 317.0K |
| 09:40 | 3.43 | 3.44 | 3.42 | 3.43 | 632.6K |
| 09:45 | 3.43 | 3.44 | 3.43 | 3.43 | 212.8K |
| 09:50 | 3.43 | 3.44 | 3.43 | 3.43 | 1,112.6K |
| 09:55 | 3.43 | 3.44 | 3.42 | 3.43 | 299.9K |
| 10:00 | 3.43 | 3.44 | 3.42 | 3.43 | 337.5K |
| 10:05 | 3.43 | 3.43 | 3.42 | 3.42 | 220.2K |
| 10:10 | 3.43 | 3.43 | 3.42 | 3.43 | 267.1K |
| 10:15 | 3.43 | 3.43 | 3.42 | 3.42 | 172.2K |
| 10:20 | 3.42 | 3.43 | 3.42 | 3.42 | 33.3K |
| 10:25 | 3.42 | 3.43 | 3.42 | 3.42 | 197.2K |
| 10:30 | 3.42 | 3.43 | 3.42 | 3.43 | 512.1K |
| 10:35 | 3.43 | 3.44 | 3.42 | 3.43 | 217.6K |
| 10:40 | 3.43 | 3.43 | 3.42 | 3.42 | 150.2K |
| 10:45 | 3.43 | 3.43 | 3.42 | 3.42 | 45.2K |
| 10:50 | 3.42 | 3.43 | 3.42 | 3.42 | 116.9K |
| 10:55 | 3.43 | 3.43 | 3.42 | 3.43 | 46.9K |
| 11:00 | 3.43 | 3.43 | 3.42 | 3.43 | 38.7K |
| 11:05 | 3.42 | 3.43 | 3.42 | 3.42 | 88.6K |
| 11:10 | 3.43 | 3.43 | 3.41 | 3.41 | 606.2K |
| 11:15 | 3.42 | 3.42 | 3.41 | 3.41 | 226.3K |
| 11:20 | 3.42 | 3.42 | 3.41 | 3.42 | 92.4K |
| 11:25 | 3.42 | 3.42 | 3.41 | 3.41 | 39.0K |
| 13:00 | 3.42 | 3.42 | 3.41 | 3.41 | 132.2K |
| 13:05 | 3.41 | 3.42 | 3.40 | 3.40 | 776.1K |
| 13:10 | 3.40 | 3.41 | 3.40 | 3.40 | 120.1K |
| 13:15 | 3.40 | 3.41 | 3.40 | 3.41 | 38.1K |
| 13:20 | 3.41 | 3.41 | 3.40 | 3.41 | 71.0K |
| 13:25 | 3.40 | 3.41 | 3.40 | 3.41 | 188.3K |
| 13:30 | 3.40 | 3.41 | 3.40 | 3.40 | 162.5K |
| 13:35 | 3.41 | 3.41 | 3.40 | 3.41 | 234.1K |
| 13:40 | 3.41 | 3.41 | 3.40 | 3.41 | 368.3K |
| 13:45 | 3.41 | 3.42 | 3.41 | 3.42 | 46.4K |
| 13:50 | 3.41 | 3.42 | 3.41 | 3.41 | 299.1K |
| 13:55 | 3.41 | 3.41 | 3.40 | 3.40 | 994.4K |
| 14:00 | 3.40 | 3.41 | 3.40 | 3.40 | 120.4K |
| 14:05 | 3.41 | 3.41 | 3.40 | 3.40 | 44.7K |
| 14:10 | 3.41 | 3.41 | 3.40 | 3.40 | 73.9K |
| 14:15 | 3.40 | 3.41 | 3.40 | 3.41 | 192.1K |
| 14:20 | 3.40 | 3.41 | 3.40 | 3.41 | 64.9K |
| 14:25 | 3.40 | 3.41 | 3.40 | 3.41 | 111.1K |
| 14:30 | 3.41 | 3.42 | 3.41 | 3.42 | 471.5K |
| 14:35 | 3.41 | 3.42 | 3.41 | 3.41 | 160.0K |
| 14:40 | 3.41 | 3.42 | 3.41 | 3.41 | 482.2K |
| 14:45 | 3.40 | 3.41 | 3.40 | 3.41 | 138.5K |
| 14:50 | 3.41 | 3.41 | 3.40 | 3.41 | 336.0K |
| 14:55 | 3.40 | 3.42 | 3.40 | 3.41 | 101.3K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 3.40 | 3.42 | 3.38 | 3.41 | 8.5M |
| 2025-09-25 | 3.45 | 3.45 | 3.40 | 3.41 | 13.7M |
| 2025-09-24 | 3.40 | 3.46 | 3.39 | 3.45 | 13.2M |
| 2025-09-23 | 3.48 | 3.48 | 3.37 | 3.42 | 24.9M |
| 2025-09-22 | 3.56 | 3.56 | 3.45 | 3.48 | 22.2M |
| 2025-09-19 | 3.60 | 3.62 | 3.54 | 3.56 | 27.4M |
| 2025-09-18 | 3.64 | 3.68 | 3.59 | 3.61 | 41.6M |
| 2025-09-17 | 3.62 | 3.69 | 3.58 | 3.64 | 44.8M |
| 2025-09-16 | 3.61 | 3.65 | 3.60 | 3.62 | 40.6M |
| 2025-09-15 | 3.56 | 3.62 | 3.54 | 3.60 | 33.5M |
| 2025-09-12 | 3.57 | 3.59 | 3.55 | 3.56 | 26.9M |
| 2025-09-11 | 3.58 | 3.58 | 3.53 | 3.57 | 29.7M |
| 2025-09-10 | 3.55 | 3.61 | 3.54 | 3.59 | 37.9M |
| 2025-09-09 | 3.58 | 3.59 | 3.51 | 3.54 | 45.5M |
| 2025-09-08 | 3.58 | 3.66 | 3.55 | 3.62 | 72.6M |
| 2025-09-05 | 3.44 | 3.78 | 3.40 | 3.66 | 95.2M |
| 2025-09-04 | 3.40 | 3.46 | 3.37 | 3.44 | 24.0M |
| 2025-09-03 | 3.54 | 3.54 | 3.41 | 3.42 | 30.5M |
| 2025-09-02 | 3.55 | 3.56 | 3.50 | 3.54 | 24.5M |
| 2025-09-01 | 3.52 | 3.55 | 3.50 | 3.55 | 23.0M |
| 2025-08-29 | 3.49 | 3.53 | 3.47 | 3.52 | 25.1M |
| 2025-08-28 | 3.51 | 3.52 | 3.42 | 3.49 | 27.3M |
| 2025-08-27 | 3.58 | 3.59 | 3.50 | 3.50 | 25.6M |
| 2025-08-26 | 3.56 | 3.59 | 3.55 | 3.58 | 21.0M |
| 2025-08-25 | 3.54 | 3.59 | 3.53 | 3.57 | 23.7M |
| 2025-08-22 | 3.55 | 3.55 | 3.51 | 3.54 | 17.0M |
| 2025-08-21 | 3.52 | 3.56 | 3.51 | 3.55 | 19.6M |
| 2025-08-20 | 3.50 | 3.52 | 3.48 | 3.52 | 13.6M |
| 2025-08-19 | 3.52 | 3.52 | 3.49 | 3.50 | 13.7M |
| 2025-08-18 | 3.50 | 3.53 | 3.49 | 3.51 | 16.1M |
| 2025-08-15 | 3.49 | 3.50 | 3.47 | 3.50 | 15.8M |
| 2025-08-14 | 3.54 | 3.54 | 3.48 | 3.49 | 16.5M |
| 2025-08-13 | 3.55 | 3.55 | 3.51 | 3.53 | 18.6M |
| 2025-08-12 | 3.55 | 3.56 | 3.52 | 3.54 | 15.3M |
| 2025-08-11 | 3.54 | 3.56 | 3.53 | 3.55 | 14.5M |
| 2025-08-08 | 3.52 | 3.54 | 3.49 | 3.53 | 15.9M |
| 2025-08-07 | 3.51 | 3.55 | 3.50 | 3.52 | 17.6M |
| 2025-08-06 | 3.50 | 3.51 | 3.47 | 3.49 | 11.3M |
| 2025-08-05 | 3.46 | 3.51 | 3.46 | 3.50 | 13.6M |
| 2025-08-04 | 3.45 | 3.48 | 3.43 | 3.47 | 12.7M |
| 2025-08-01 | 3.44 | 3.49 | 3.44 | 3.46 | 13.9M |
| 2025-07-31 | 3.52 | 3.53 | 3.44 | 3.45 | 20.7M |
| 2025-07-30 | 3.51 | 3.54 | 3.49 | 3.53 | 18.3M |
| 2025-07-29 | 3.53 | 3.53 | 3.47 | 3.51 | 20.9M |
| 2025-07-28 | 3.58 | 3.58 | 3.52 | 3.54 | 16.9M |
| 2025-07-25 | 3.62 | 3.63 | 3.57 | 3.57 | 15.1M |
| 2025-07-24 | 3.60 | 3.63 | 3.58 | 3.62 | 17.9M |
| 2025-07-23 | 3.69 | 3.74 | 3.66 | 3.67 | 29.5M |
| 2025-07-22 | 3.66 | 3.69 | 3.62 | 3.68 | 34.2M |
| 2025-07-21 | 3.60 | 3.67 | 3.59 | 3.65 | 24.9M |
| 2025-07-18 | 3.59 | 3.60 | 3.56 | 3.58 | 12.0M |
| 2025-07-17 | 3.59 | 3.61 | 3.57 | 3.58 | 10.7M |
| 2025-07-16 | 3.58 | 3.61 | 3.57 | 3.59 | 12.7M |
| 2025-07-15 | 3.62 | 3.63 | 3.54 | 3.57 | 19.1M |
| 2025-07-14 | 3.61 | 3.63 | 3.60 | 3.62 | 12.0M |
| 2025-07-11 | 3.60 | 3.62 | 3.58 | 3.61 | 16.9M |
| 2025-07-10 | 3.57 | 3.61 | 3.56 | 3.61 | 20.3M |
| 2025-07-09 | 3.58 | 3.59 | 3.56 | 3.57 | 17.0M |
| 2025-07-08 | 3.55 | 3.58 | 3.54 | 3.58 | 20.7M |
| 2025-07-07 | 3.53 | 3.58 | 3.51 | 3.57 | 24.6M |
| 2025-07-04 | 3.50 | 3.55 | 3.50 | 3.53 | 22.1M |
| 2025-07-03 | 3.52 | 3.52 | 3.49 | 3.51 | 11.9M |
| 2025-07-02 | 3.51 | 3.52 | 3.48 | 3.52 | 16.2M |
| 2025-07-01 | 3.51 | 3.51 | 3.48 | 3.51 | 10.6M |
| 2025-06-30 | 3.49 | 3.51 | 3.47 | 3.51 | 14.0M |
| 2025-06-27 | 3.48 | 3.51 | 3.47 | 3.49 | 14.8M |
| 2025-06-26 | 3.49 | 3.50 | 3.47 | 3.47 | 15.3M |
| 2025-06-25 | 3.51 | 3.52 | 3.46 | 3.50 | 30.4M |
| 2025-06-24 | 3.48 | 3.57 | 3.47 | 3.53 | 58.0M |
| 2025-06-23 | 3.34 | 3.43 | 3.34 | 3.40 | 15.3M |
| 2025-06-20 | 3.35 | 3.37 | 3.34 | 3.35 | 8.7M |
| 2025-06-19 | 3.40 | 3.41 | 3.34 | 3.35 | 14.5M |
| 2025-06-18 | 3.41 | 3.42 | 3.38 | 3.41 | 12.1M |
| 2025-06-17 | 3.42 | 3.43 | 3.39 | 3.43 | 12.3M |
| 2025-06-16 | 3.39 | 3.42 | 3.37 | 3.41 | 11.2M |
| 2025-06-13 | 3.44 | 3.45 | 3.39 | 3.40 | 16.8M |
| 2025-06-12 | 3.47 | 3.48 | 3.44 | 3.45 | 17.1M |
| 2025-06-11 | 3.47 | 3.50 | 3.46 | 3.48 | 18.0M |
| 2025-06-10 | 3.49 | 3.50 | 3.43 | 3.47 | 19.7M |
| 2025-06-09 | 3.51 | 3.52 | 3.49 | 3.50 | 14.4M |
| 2025-06-06 | 3.50 | 3.52 | 3.49 | 3.51 | 11.1M |
| 2025-06-05 | 3.52 | 3.53 | 3.49 | 3.50 | 12.6M |
| 2025-06-04 | 3.49 | 3.53 | 3.47 | 3.53 | 15.0M |
| 2025-06-03 | 3.47 | 3.50 | 3.46 | 3.50 | 14.7M |
| 2025-05-30 | 3.50 | 3.52 | 3.47 | 3.48 | 13.5M |
| 2025-05-29 | 3.49 | 3.53 | 3.47 | 3.52 | 18.4M |
| 2025-05-28 | 3.47 | 3.54 | 3.47 | 3.49 | 19.6M |
| 2025-05-27 | 3.45 | 3.48 | 3.44 | 3.47 | 14.7M |
| 2025-05-26 | 3.43 | 3.47 | 3.42 | 3.46 | 14.3M |
| 2025-05-23 | 3.51 | 3.51 | 3.44 | 3.44 | 22.0M |
| 2025-05-22 | 3.58 | 3.60 | 3.50 | 3.51 | 27.8M |
| 2025-05-21 | 3.61 | 3.63 | 3.58 | 3.59 | 19.0M |
| 2025-05-20 | 3.59 | 3.62 | 3.57 | 3.61 | 20.8M |
| 2025-05-19 | 3.57 | 3.62 | 3.57 | 3.60 | 23.1M |
| 2025-05-16 | 3.62 | 3.63 | 3.55 | 3.57 | 35.8M |
| 2025-05-15 | 3.63 | 3.67 | 3.59 | 3.65 | 37.5M |
| 2025-05-14 | 3.60 | 3.64 | 3.57 | 3.64 | 35.3M |
| 2025-05-13 | 3.67 | 3.68 | 3.57 | 3.60 | 61.3M |
| 2025-05-12 | 3.79 | 3.79 | 3.66 | 3.73 | 52.0M |
| 2025-05-09 | 3.91 | 3.94 | 3.78 | 3.80 | 64.7M |
| 2025-05-08 | 3.93 | 3.97 | 3.86 | 3.97 | 62.9M |
| 2025-05-07 | 4.04 | 4.05 | 3.91 | 3.97 | 100.0M |
| 2025-05-06 | 3.91 | 4.22 | 3.85 | 4.06 | 144.9M |
| 2025-04-30 | 3.83 | 3.95 | 3.78 | 3.86 | 100.4M |
| 2025-04-29 | 3.75 | 4.07 | 3.71 | 3.89 | 139.8M |
| 2025-04-28 | 3.79 | 3.87 | 3.70 | 3.70 | 84.1M |
| 2025-04-25 | 3.77 | 3.99 | 3.76 | 3.83 | 111.0M |
| 2025-04-24 | 3.88 | 3.92 | 3.74 | 3.75 | 143.6M |
| 2025-04-23 | 3.63 | 3.99 | 3.60 | 3.99 | 184.8M |
| 2025-04-22 | 3.58 | 3.64 | 3.56 | 3.63 | 36.9M |
| 2025-04-21 | 3.56 | 3.60 | 3.51 | 3.58 | 27.8M |
| 2025-04-18 | 3.57 | 3.61 | 3.49 | 3.56 | 35.8M |
| 2025-04-17 | 3.61 | 3.67 | 3.58 | 3.58 | 35.8M |
| 2025-04-16 | 3.60 | 3.68 | 3.53 | 3.64 | 37.9M |
| 2025-04-15 | 3.68 | 3.70 | 3.57 | 3.61 | 47.9M |
| 2025-04-14 | 3.70 | 3.80 | 3.66 | 3.71 | 66.6M |
| 2025-04-11 | 3.57 | 3.82 | 3.55 | 3.73 | 85.2M |
| 2025-04-10 | 3.58 | 3.70 | 3.58 | 3.60 | 74.7M |
| 2025-04-09 | 3.51 | 3.68 | 3.36 | 3.65 | 104.6M |
| 2025-04-08 | 3.26 | 3.59 | 3.25 | 3.53 | 107.1M |
| 2025-04-07 | 3.40 | 3.50 | 3.19 | 3.26 | 68.9M |
| 2025-04-03 | 3.50 | 3.57 | 3.45 | 3.54 | 56.2M |
| 2025-04-02 | 3.43 | 3.75 | 3.43 | 3.56 | 83.3M |
| 2025-04-01 | 3.29 | 3.61 | 3.29 | 3.46 | 74.4M |
| 2025-03-31 | 3.33 | 3.38 | 3.26 | 3.28 | 22.6M |
| 2025-03-28 | 3.39 | 3.39 | 3.28 | 3.30 | 14.9M |
| 2025-03-27 | 3.42 | 3.42 | 3.36 | 3.37 | 12.3M |
| 2025-03-26 | 3.37 | 3.43 | 3.36 | 3.42 | 18.3M |
| 2025-03-25 | 3.33 | 3.38 | 3.31 | 3.38 | 15.3M |
| 2025-03-24 | 3.40 | 3.41 | 3.28 | 3.34 | 19.9M |
| 2025-03-21 | 3.39 | 3.44 | 3.37 | 3.40 | 22.2M |
| 2025-03-20 | 3.39 | 3.41 | 3.38 | 3.39 | 14.3M |
| 2025-03-19 | 3.38 | 3.40 | 3.37 | 3.39 | 10.3M |
| 2025-03-18 | 3.38 | 3.39 | 3.34 | 3.39 | 11.2M |
| 2025-03-17 | 3.36 | 3.39 | 3.36 | 3.38 | 12.4M |
| 2025-03-14 | 3.32 | 3.37 | 3.31 | 3.36 | 16.8M |
| 2025-03-13 | 3.33 | 3.33 | 3.28 | 3.32 | 13.6M |
| 2025-03-12 | 3.34 | 3.36 | 3.32 | 3.33 | 11.5M |
| 2025-03-11 | 3.28 | 3.35 | 3.26 | 3.34 | 19.2M |
| 2025-03-10 | 3.26 | 3.30 | 3.26 | 3.30 | 9.1M |
| 2025-03-07 | 3.29 | 3.30 | 3.25 | 3.27 | 9.3M |
| 2025-03-06 | 3.28 | 3.30 | 3.26 | 3.30 | 11.2M |
| 2025-03-05 | 3.27 | 3.29 | 3.24 | 3.28 | 9.4M |
| 2025-03-04 | 3.23 | 3.28 | 3.22 | 3.27 | 7.9M |
| 2025-03-03 | 3.23 | 3.29 | 3.23 | 3.24 | 10.3M |
| 2025-02-28 | 3.28 | 3.29 | 3.23 | 3.24 | 12.5M |
| 2025-02-27 | 3.31 | 3.33 | 3.26 | 3.29 | 13.2M |
| 2025-02-26 | 3.28 | 3.32 | 3.28 | 3.31 | 9.8M |
| 2025-02-25 | 3.32 | 3.33 | 3.27 | 3.28 | 14.0M |
| 2025-02-24 | 3.32 | 3.35 | 3.30 | 3.33 | 12.5M |
| 2025-02-21 | 3.35 | 3.36 | 3.30 | 3.31 | 20.2M |
| 2025-02-20 | 3.34 | 3.45 | 3.30 | 3.36 | 23.2M |
| 2025-02-19 | 3.32 | 3.34 | 3.30 | 3.33 | 12.7M |
| 2025-02-18 | 3.40 | 3.41 | 3.31 | 3.32 | 15.1M |
| 2025-02-17 | 3.37 | 3.42 | 3.36 | 3.41 | 14.4M |
| 2025-02-14 | 3.41 | 3.42 | 3.36 | 3.38 | 15.0M |
| 2025-02-13 | 3.42 | 3.45 | 3.41 | 3.42 | 17.7M |
| 2025-02-12 | 3.44 | 3.44 | 3.38 | 3.43 | 17.3M |
| 2025-02-11 | 3.48 | 3.48 | 3.40 | 3.43 | 17.9M |
| 2025-02-10 | 3.49 | 3.52 | 3.46 | 3.48 | 18.3M |
| 2025-02-07 | 3.47 | 3.52 | 3.45 | 3.49 | 23.5M |
| 2025-02-06 | 3.40 | 3.48 | 3.35 | 3.47 | 20.5M |
| 2025-02-05 | 3.42 | 3.43 | 3.37 | 3.41 | 14.6M |
| 2025-01-27 | 3.38 | 3.45 | 3.38 | 3.40 | 19.0M |
| 2025-01-24 | 3.36 | 3.38 | 3.31 | 3.37 | 13.5M |
| 2025-01-23 | 3.37 | 3.41 | 3.35 | 3.35 | 17.7M |
| 2025-01-22 | 3.37 | 3.38 | 3.32 | 3.33 | 10.9M |
| 2025-01-21 | 3.41 | 3.44 | 3.36 | 3.38 | 13.1M |
| 2025-01-20 | 3.40 | 3.43 | 3.34 | 3.41 | 15.3M |
| 2025-01-17 | 3.38 | 3.39 | 3.33 | 3.36 | 10.4M |
| 2025-01-16 | 3.36 | 3.42 | 3.35 | 3.38 | 13.8M |
| 2025-01-15 | 3.36 | 3.38 | 3.32 | 3.34 | 13.0M |
| 2025-01-14 | 3.27 | 3.37 | 3.26 | 3.37 | 19.7M |
| 2025-01-13 | 3.21 | 3.28 | 3.20 | 3.27 | 11.7M |
| 2025-01-10 | 3.37 | 3.38 | 3.27 | 3.28 | 15.2M |
| 2025-01-09 | 3.38 | 3.40 | 3.35 | 3.37 | 10.5M |
| 2025-01-08 | 3.42 | 3.42 | 3.31 | 3.40 | 17.4M |
| 2025-01-07 | 3.38 | 3.42 | 3.35 | 3.42 | 14.7M |
| 2025-01-06 | 3.40 | 3.42 | 3.29 | 3.37 | 18.6M |
| 2025-01-03 | 3.56 | 3.60 | 3.37 | 3.39 | 24.2M |
| 2025-01-02 | 3.60 | 3.68 | 3.53 | 3.56 | 28.1M |