4.23
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 4.25 | 4.25 | 4.23 | 4.24 | 503.7K |
| 09:35 | 4.24 | 4.25 | 4.23 | 4.25 | 330.8K |
| 09:40 | 4.24 | 4.25 | 4.24 | 4.25 | 30.8K |
| 09:45 | 4.24 | 4.26 | 4.24 | 4.24 | 592.5K |
| 09:50 | 4.25 | 4.25 | 4.24 | 4.25 | 48.8K |
| 09:55 | 4.24 | 4.25 | 4.24 | 4.25 | 360.6K |
| 10:00 | 4.25 | 4.25 | 4.24 | 4.24 | 161.7K |
| 10:05 | 4.25 | 4.26 | 4.25 | 4.25 | 298.8K |
| 10:10 | 4.25 | 4.26 | 4.25 | 4.25 | 107.4K |
| 10:15 | 4.25 | 4.26 | 4.25 | 4.25 | 416.4K |
| 10:20 | 4.26 | 4.26 | 4.25 | 4.25 | 192.1K |
| 10:25 | 4.25 | 4.26 | 4.25 | 4.25 | 115.3K |
| 10:30 | 4.25 | 4.26 | 4.25 | 4.25 | 51.4K |
| 10:35 | 4.25 | 4.26 | 4.25 | 4.25 | 52.8K |
| 10:40 | 4.25 | 4.26 | 4.25 | 4.25 | 74.7K |
| 10:45 | 4.25 | 4.26 | 4.25 | 4.26 | 78.0K |
| 10:50 | 4.25 | 4.26 | 4.25 | 4.25 | 29.9K |
| 10:55 | 4.26 | 4.26 | 4.24 | 4.24 | 593.1K |
| 11:00 | 4.24 | 4.25 | 4.24 | 4.24 | 47.1K |
| 11:05 | 4.24 | 4.25 | 4.24 | 4.24 | 287.9K |
| 11:10 | 4.24 | 4.25 | 4.24 | 4.25 | 216.6K |
| 11:15 | 4.24 | 4.25 | 4.24 | 4.24 | 77.3K |
| 11:20 | 4.24 | 4.25 | 4.23 | 4.24 | 522.7K |
| 11:25 | 4.23 | 4.24 | 4.23 | 4.23 | 56.5K |
| 13:00 | 4.23 | 4.24 | 4.23 | 4.24 | 135.5K |
| 13:05 | 4.23 | 4.24 | 4.23 | 4.23 | 57.1K |
| 13:10 | 4.23 | 4.24 | 4.23 | 4.23 | 115.9K |
| 13:15 | 4.23 | 4.24 | 4.23 | 4.23 | 50.2K |
| 13:20 | 4.23 | 4.24 | 4.23 | 4.24 | 441.4K |
| 13:25 | 4.24 | 4.24 | 4.23 | 4.23 | 218.6K |
| 13:30 | 4.23 | 4.24 | 4.23 | 4.24 | 249.6K |
| 13:35 | 4.25 | 4.25 | 4.23 | 4.25 | 145.0K |
| 13:40 | 4.24 | 4.25 | 4.23 | 4.24 | 32.9K |
| 13:45 | 4.25 | 4.25 | 4.24 | 4.24 | 20.5K |
| 13:50 | 4.25 | 4.25 | 4.24 | 4.24 | 273.2K |
| 13:55 | 4.25 | 4.25 | 4.23 | 4.24 | 238.4K |
| 14:00 | 4.24 | 4.25 | 4.23 | 4.25 | 187.2K |
| 14:05 | 4.25 | 4.25 | 4.24 | 4.25 | 496.0K |
| 14:10 | 4.25 | 4.26 | 4.24 | 4.25 | 252.9K |
| 14:15 | 4.25 | 4.26 | 4.25 | 4.25 | 173.6K |
| 14:20 | 4.26 | 4.26 | 4.25 | 4.25 | 133.0K |
| 14:25 | 4.25 | 4.26 | 4.24 | 4.25 | 252.2K |
| 14:30 | 4.26 | 4.26 | 4.25 | 4.26 | 138.6K |
| 14:35 | 4.25 | 4.26 | 4.24 | 4.25 | 194.2K |
| 14:40 | 4.26 | 4.26 | 4.25 | 4.25 | 611.1K |
| 14:45 | 4.25 | 4.26 | 4.25 | 4.26 | 66.3K |
| 14:50 | 4.25 | 4.26 | 4.25 | 4.25 | 204.0K |
| 14:55 | 4.26 | 4.26 | 4.25 | 4.26 | 65.3K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-30 | 4.27 | 4.27 | 4.22 | 4.23 | 10.5M |
| 2025-09-29 | 4.25 | 4.27 | 4.20 | 4.26 | 8.7M |
| 2025-09-26 | 4.25 | 4.27 | 4.23 | 4.25 | 10.1M |
| 2025-09-25 | 4.32 | 4.32 | 4.23 | 4.26 | 12.0M |
| 2025-09-24 | 4.27 | 4.33 | 4.26 | 4.32 | 8.7M |
| 2025-09-23 | 4.29 | 4.30 | 4.23 | 4.28 | 11.8M |
| 2025-09-22 | 4.32 | 4.33 | 4.27 | 4.29 | 8.0M |
| 2025-09-19 | 4.32 | 4.33 | 4.26 | 4.32 | 10.4M |
| 2025-09-18 | 4.37 | 4.38 | 4.31 | 4.31 | 13.7M |
| 2025-09-17 | 4.38 | 4.39 | 4.34 | 4.37 | 10.0M |
| 2025-09-16 | 4.36 | 4.39 | 4.35 | 4.38 | 10.6M |
| 2025-09-15 | 4.39 | 4.40 | 4.34 | 4.36 | 10.9M |
| 2025-09-12 | 4.38 | 4.43 | 4.37 | 4.39 | 12.2M |
| 2025-09-11 | 4.36 | 4.39 | 4.34 | 4.38 | 9.7M |
| 2025-09-10 | 4.38 | 4.39 | 4.36 | 4.36 | 5.7M |
| 2025-09-09 | 4.41 | 4.41 | 4.35 | 4.38 | 10.1M |
| 2025-09-08 | 4.38 | 4.42 | 4.37 | 4.41 | 10.5M |
| 2025-09-05 | 4.40 | 4.41 | 4.35 | 4.39 | 13.7M |
| 2025-09-04 | 4.39 | 4.41 | 4.32 | 4.41 | 15.1M |
| 2025-09-03 | 4.47 | 4.48 | 4.38 | 4.39 | 14.6M |
| 2025-09-02 | 4.45 | 4.49 | 4.44 | 4.48 | 11.8M |
| 2025-09-01 | 4.45 | 4.52 | 4.40 | 4.46 | 20.8M |
| 2025-08-29 | 4.44 | 4.49 | 4.42 | 4.45 | 17.6M |
| 2025-08-28 | 4.45 | 4.48 | 4.38 | 4.45 | 18.3M |
| 2025-08-27 | 4.54 | 4.54 | 4.45 | 4.45 | 15.5M |
| 2025-08-26 | 4.53 | 4.55 | 4.52 | 4.53 | 12.1M |
| 2025-08-25 | 4.50 | 4.56 | 4.50 | 4.54 | 23.3M |
| 2025-08-22 | 4.48 | 4.49 | 4.44 | 4.49 | 16.0M |
| 2025-08-21 | 4.45 | 4.49 | 4.44 | 4.48 | 20.0M |
| 2025-08-20 | 4.44 | 4.45 | 4.42 | 4.45 | 12.5M |
| 2025-08-19 | 4.44 | 4.45 | 4.43 | 4.44 | 12.4M |
| 2025-08-18 | 4.46 | 4.47 | 4.44 | 4.44 | 20.2M |
| 2025-08-15 | 4.45 | 4.46 | 4.40 | 4.46 | 19.5M |
| 2025-08-14 | 4.46 | 4.52 | 4.43 | 4.44 | 23.2M |
| 2025-08-13 | 4.46 | 4.48 | 4.44 | 4.46 | 18.9M |
| 2025-08-12 | 4.46 | 4.49 | 4.43 | 4.44 | 23.0M |
| 2025-08-11 | 4.58 | 4.59 | 4.40 | 4.45 | 39.6M |
| 2025-08-08 | 4.56 | 4.59 | 4.54 | 4.59 | 10.1M |
| 2025-08-07 | 4.59 | 4.60 | 4.56 | 4.57 | 6.5M |
| 2025-08-06 | 4.58 | 4.60 | 4.53 | 4.59 | 9.1M |
| 2025-08-05 | 4.51 | 4.60 | 4.51 | 4.59 | 13.0M |
| 2025-08-04 | 4.47 | 4.55 | 4.45 | 4.52 | 14.9M |
| 2025-08-01 | 4.53 | 4.58 | 4.48 | 4.50 | 14.7M |
| 2025-07-31 | 4.57 | 4.58 | 4.49 | 4.53 | 14.2M |
| 2025-07-30 | 4.54 | 4.63 | 4.53 | 4.58 | 19.1M |
| 2025-07-29 | 4.72 | 4.73 | 4.48 | 4.55 | 28.1M |
| 2025-07-28 | 4.75 | 4.77 | 4.72 | 4.72 | 12.0M |
| 2025-07-25 | 4.84 | 4.85 | 4.74 | 4.74 | 17.4M |
| 2025-07-24 | 4.86 | 4.88 | 4.81 | 4.83 | 11.8M |
| 2025-07-23 | 4.89 | 4.92 | 4.85 | 4.86 | 10.4M |
| 2025-07-22 | 4.84 | 4.88 | 4.78 | 4.88 | 11.7M |
| 2025-07-21 | 4.80 | 4.87 | 4.80 | 4.84 | 14.1M |
| 2025-07-18 | 4.79 | 4.84 | 4.78 | 4.81 | 9.3M |
| 2025-07-17 | 4.80 | 4.84 | 4.76 | 4.77 | 9.6M |
| 2025-07-16 | 4.84 | 4.84 | 4.78 | 4.80 | 8.0M |
| 2025-07-15 | 4.88 | 4.89 | 4.81 | 4.83 | 11.0M |
| 2025-07-14 | 5.05 | 5.12 | 5.02 | 5.02 | 12.5M |
| 2025-07-11 | 5.01 | 5.09 | 5.01 | 5.04 | 13.7M |
| 2025-07-10 | 4.96 | 5.01 | 4.96 | 5.01 | 8.1M |
| 2025-07-09 | 4.90 | 4.98 | 4.89 | 4.96 | 11.6M |
| 2025-07-08 | 4.92 | 4.95 | 4.87 | 4.88 | 10.3M |
| 2025-07-07 | 4.88 | 4.93 | 4.84 | 4.91 | 12.4M |
| 2025-07-04 | 4.87 | 4.94 | 4.86 | 4.88 | 8.7M |
| 2025-07-03 | 4.91 | 4.91 | 4.83 | 4.86 | 7.7M |
| 2025-07-02 | 4.85 | 4.91 | 4.85 | 4.90 | 10.1M |
| 2025-07-01 | 4.78 | 4.88 | 4.78 | 4.86 | 16.3M |
| 2025-06-30 | 4.80 | 4.82 | 4.77 | 4.78 | 10.4M |
| 2025-06-27 | 4.85 | 4.89 | 4.77 | 4.79 | 13.9M |
| 2025-06-26 | 4.88 | 4.88 | 4.79 | 4.83 | 13.8M |
| 2025-06-25 | 4.91 | 4.92 | 4.85 | 4.87 | 9.0M |
| 2025-06-24 | 4.94 | 4.97 | 4.84 | 4.90 | 13.7M |
| 2025-06-23 | 4.92 | 4.96 | 4.88 | 4.94 | 10.7M |
| 2025-06-20 | 4.84 | 4.91 | 4.83 | 4.90 | 10.0M |
| 2025-06-19 | 4.92 | 4.92 | 4.80 | 4.84 | 11.8M |
| 2025-06-18 | 4.95 | 4.95 | 4.90 | 4.90 | 6.1M |
| 2025-06-17 | 4.90 | 4.96 | 4.89 | 4.95 | 9.4M |
| 2025-06-16 | 4.95 | 4.97 | 4.90 | 4.91 | 11.3M |
| 2025-06-13 | 4.97 | 5.01 | 4.95 | 4.97 | 8.2M |
| 2025-06-12 | 4.99 | 5.04 | 4.96 | 4.97 | 8.6M |
| 2025-06-11 | 4.94 | 4.99 | 4.91 | 4.98 | 8.0M |
| 2025-06-10 | 4.94 | 4.98 | 4.89 | 4.93 | 9.2M |
| 2025-06-09 | 4.99 | 5.01 | 4.87 | 4.94 | 17.1M |
| 2025-06-06 | 5.00 | 5.03 | 4.96 | 4.99 | 9.8M |
| 2025-06-05 | 5.05 | 5.09 | 4.97 | 4.98 | 12.3M |
| 2025-06-04 | 5.04 | 5.09 | 4.99 | 5.05 | 14.8M |
| 2025-06-03 | 5.03 | 5.07 | 4.97 | 5.04 | 16.4M |
| 2025-05-30 | 4.97 | 5.08 | 4.97 | 5.03 | 13.3M |
| 2025-05-29 | 5.00 | 5.13 | 4.97 | 4.98 | 14.1M |
| 2025-05-28 | 4.89 | 5.03 | 4.88 | 5.02 | 16.6M |
| 2025-05-27 | 4.86 | 4.93 | 4.86 | 4.90 | 9.1M |
| 2025-05-26 | 4.85 | 4.91 | 4.82 | 4.86 | 11.6M |
| 2025-05-23 | 4.93 | 4.93 | 4.81 | 4.81 | 12.6M |
| 2025-05-22 | 4.90 | 4.94 | 4.87 | 4.90 | 9.6M |
| 2025-05-21 | 4.75 | 4.90 | 4.75 | 4.89 | 18.8M |
| 2025-05-20 | 4.74 | 4.81 | 4.73 | 4.76 | 12.9M |
| 2025-05-19 | 4.63 | 4.76 | 4.61 | 4.73 | 14.6M |
| 2025-05-16 | 4.65 | 4.68 | 4.61 | 4.63 | 9.2M |
| 2025-05-15 | 4.66 | 4.70 | 4.65 | 4.66 | 9.2M |
| 2025-05-14 | 4.65 | 4.69 | 4.63 | 4.66 | 10.2M |
| 2025-05-13 | 4.65 | 4.68 | 4.60 | 4.67 | 9.4M |
| 2025-05-12 | 4.73 | 4.75 | 4.62 | 4.64 | 16.8M |
| 2025-05-09 | 4.61 | 4.78 | 4.60 | 4.72 | 22.5M |
| 2025-05-08 | 4.61 | 4.63 | 4.54 | 4.61 | 14.0M |
| 2025-05-07 | 4.60 | 4.65 | 4.54 | 4.61 | 18.1M |
| 2025-05-06 | 4.57 | 4.60 | 4.52 | 4.58 | 16.1M |
| 2025-04-30 | 4.65 | 4.68 | 4.49 | 4.55 | 23.5M |
| 2025-04-29 | 4.51 | 4.68 | 4.49 | 4.63 | 38.6M |
| 2025-04-28 | 4.40 | 4.45 | 4.38 | 4.43 | 7.0M |
| 2025-04-25 | 4.37 | 4.43 | 4.35 | 4.41 | 10.0M |
| 2025-04-24 | 4.40 | 4.40 | 4.33 | 4.37 | 6.3M |
| 2025-04-23 | 4.40 | 4.45 | 4.36 | 4.39 | 13.2M |
| 2025-04-22 | 4.27 | 4.38 | 4.26 | 4.37 | 12.3M |
| 2025-04-21 | 4.28 | 4.30 | 4.25 | 4.26 | 8.1M |
| 2025-04-18 | 4.30 | 4.31 | 4.25 | 4.28 | 6.3M |
| 2025-04-17 | 4.32 | 4.33 | 4.27 | 4.30 | 7.5M |
| 2025-04-16 | 4.25 | 4.33 | 4.25 | 4.33 | 11.0M |
| 2025-04-15 | 4.32 | 4.32 | 4.25 | 4.26 | 9.3M |
| 2025-04-14 | 4.31 | 4.33 | 4.28 | 4.32 | 10.2M |
| 2025-04-11 | 4.29 | 4.37 | 4.28 | 4.29 | 15.4M |
| 2025-04-10 | 4.33 | 4.34 | 4.25 | 4.30 | 18.6M |
| 2025-04-09 | 4.25 | 4.32 | 4.10 | 4.31 | 24.5M |
| 2025-04-08 | 4.15 | 4.29 | 4.15 | 4.25 | 30.0M |
| 2025-04-07 | 4.34 | 4.46 | 4.05 | 4.13 | 46.1M |
| 2025-04-03 | 4.46 | 4.55 | 4.45 | 4.50 | 13.5M |
| 2025-04-02 | 4.47 | 4.52 | 4.43 | 4.49 | 16.7M |
| 2025-04-01 | 4.42 | 4.47 | 4.38 | 4.45 | 16.6M |
| 2025-03-31 | 4.41 | 4.47 | 4.37 | 4.40 | 18.4M |
| 2025-03-28 | 4.44 | 4.44 | 4.35 | 4.38 | 14.7M |
| 2025-03-27 | 4.50 | 4.52 | 4.39 | 4.42 | 21.1M |
| 2025-03-26 | 4.38 | 4.53 | 4.37 | 4.50 | 27.0M |
| 2025-03-25 | 4.32 | 4.43 | 4.28 | 4.38 | 24.5M |
| 2025-03-24 | 4.22 | 4.36 | 4.22 | 4.33 | 28.3M |
| 2025-03-21 | 4.18 | 4.24 | 4.18 | 4.22 | 12.5M |
| 2025-03-20 | 4.19 | 4.22 | 4.16 | 4.19 | 12.2M |
| 2025-03-19 | 4.16 | 4.20 | 4.13 | 4.19 | 13.9M |
| 2025-03-18 | 4.10 | 4.19 | 4.05 | 4.17 | 24.7M |
| 2025-03-17 | 4.08 | 4.11 | 4.07 | 4.08 | 9.0M |
| 2025-03-14 | 4.04 | 4.08 | 4.03 | 4.07 | 8.5M |
| 2025-03-13 | 4.04 | 4.05 | 4.00 | 4.05 | 8.3M |
| 2025-03-12 | 4.05 | 4.07 | 4.02 | 4.03 | 6.5M |
| 2025-03-11 | 4.04 | 4.07 | 4.00 | 4.05 | 8.2M |
| 2025-03-10 | 4.10 | 4.11 | 4.03 | 4.04 | 10.4M |
| 2025-03-07 | 3.99 | 4.12 | 3.98 | 4.10 | 29.1M |
| 2025-03-06 | 3.95 | 4.01 | 3.92 | 4.00 | 15.0M |
| 2025-03-05 | 3.97 | 3.97 | 3.91 | 3.94 | 8.8M |
| 2025-03-04 | 3.91 | 3.97 | 3.90 | 3.96 | 10.8M |
| 2025-03-03 | 3.95 | 3.98 | 3.89 | 3.90 | 13.0M |
| 2025-02-28 | 3.97 | 4.00 | 3.93 | 3.96 | 9.4M |
| 2025-02-27 | 3.98 | 3.99 | 3.94 | 3.98 | 9.7M |
| 2025-02-26 | 3.93 | 3.98 | 3.93 | 3.97 | 10.0M |
| 2025-02-25 | 4.00 | 4.00 | 3.93 | 3.93 | 8.4M |
| 2025-02-24 | 3.98 | 4.04 | 3.95 | 4.00 | 11.0M |
| 2025-02-21 | 4.02 | 4.03 | 3.95 | 3.97 | 14.6M |
| 2025-02-20 | 4.07 | 4.07 | 4.01 | 4.02 | 10.2M |
| 2025-02-19 | 4.09 | 4.10 | 4.05 | 4.07 | 10.3M |
| 2025-02-18 | 4.08 | 4.12 | 4.06 | 4.07 | 13.9M |
| 2025-02-17 | 4.06 | 4.09 | 4.02 | 4.08 | 13.9M |
| 2025-02-14 | 4.05 | 4.07 | 4.03 | 4.05 | 9.0M |
| 2025-02-13 | 4.06 | 4.08 | 4.05 | 4.05 | 10.2M |
| 2025-02-12 | 4.08 | 4.09 | 4.04 | 4.06 | 9.9M |
| 2025-02-11 | 4.07 | 4.10 | 4.05 | 4.08 | 10.3M |
| 2025-02-10 | 4.08 | 4.12 | 4.06 | 4.07 | 10.9M |
| 2025-02-07 | 4.05 | 4.09 | 4.03 | 4.07 | 11.7M |
| 2025-02-06 | 4.04 | 4.06 | 4.01 | 4.05 | 9.3M |
| 2025-02-05 | 4.12 | 4.13 | 4.00 | 4.02 | 15.9M |
| 2025-01-27 | 4.08 | 4.16 | 4.06 | 4.11 | 14.9M |
| 2025-01-24 | 4.04 | 4.08 | 4.00 | 4.07 | 11.9M |
| 2025-01-23 | 4.02 | 4.08 | 4.02 | 4.04 | 13.9M |
| 2025-01-22 | 4.03 | 4.04 | 3.96 | 3.98 | 9.3M |
| 2025-01-21 | 4.07 | 4.07 | 4.01 | 4.03 | 9.8M |
| 2025-01-20 | 4.03 | 4.07 | 4.02 | 4.06 | 10.9M |
| 2025-01-17 | 4.01 | 4.02 | 3.95 | 4.01 | 8.6M |
| 2025-01-16 | 3.98 | 4.04 | 3.97 | 4.01 | 11.2M |
| 2025-01-15 | 3.95 | 4.03 | 3.93 | 3.96 | 11.0M |
| 2025-01-14 | 3.86 | 3.96 | 3.86 | 3.94 | 13.2M |
| 2025-01-13 | 3.91 | 3.91 | 3.83 | 3.85 | 13.3M |
| 2025-01-10 | 4.00 | 4.00 | 3.91 | 3.91 | 12.4M |
| 2025-01-09 | 4.05 | 4.06 | 3.98 | 3.99 | 16.1M |
| 2025-01-08 | 4.09 | 4.12 | 4.01 | 4.07 | 14.1M |
| 2025-01-07 | 4.12 | 4.14 | 4.05 | 4.08 | 12.9M |
| 2025-01-06 | 4.07 | 4.14 | 4.02 | 4.13 | 21.5M |
| 2025-01-03 | 4.14 | 4.17 | 4.06 | 4.08 | 22.9M |
| 2025-01-02 | 4.22 | 4.31 | 4.10 | 4.14 | 33.4M |