4.55
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 4.62 | 4.68 | 4.60 | 4.67 | 1,941.4K |
| 09:35 | 4.67 | 4.72 | 4.65 | 4.72 | 2,043.5K |
| 09:40 | 4.72 | 4.81 | 4.72 | 4.80 | 7,167.5K |
| 09:45 | 4.80 | 4.81 | 4.74 | 4.75 | 4,265.7K |
| 09:50 | 4.74 | 4.74 | 4.71 | 4.72 | 1,574.9K |
| 09:55 | 4.71 | 4.74 | 4.71 | 4.73 | 1,301.1K |
| 10:00 | 4.72 | 4.72 | 4.70 | 4.71 | 1,154.8K |
| 10:05 | 4.70 | 4.71 | 4.68 | 4.69 | 1,462.8K |
| 10:10 | 4.68 | 4.68 | 4.67 | 4.68 | 769.2K |
| 10:15 | 4.67 | 4.68 | 4.66 | 4.68 | 714.9K |
| 10:20 | 4.67 | 4.68 | 4.64 | 4.65 | 1,089.9K |
| 10:25 | 4.64 | 4.67 | 4.64 | 4.66 | 445.1K |
| 10:30 | 4.66 | 4.67 | 4.66 | 4.66 | 571.3K |
| 10:35 | 4.67 | 4.67 | 4.65 | 4.65 | 470.8K |
| 10:40 | 4.65 | 4.66 | 4.64 | 4.66 | 841.1K |
| 10:45 | 4.66 | 4.69 | 4.66 | 4.69 | 350.1K |
| 10:50 | 4.69 | 4.69 | 4.67 | 4.68 | 609.6K |
| 10:55 | 4.68 | 4.70 | 4.67 | 4.70 | 483.0K |
| 11:00 | 4.69 | 4.71 | 4.68 | 4.70 | 330.0K |
| 11:05 | 4.70 | 4.72 | 4.69 | 4.71 | 549.6K |
| 11:10 | 4.71 | 4.73 | 4.71 | 4.73 | 647.4K |
| 11:15 | 4.72 | 4.72 | 4.71 | 4.72 | 299.0K |
| 11:20 | 4.72 | 4.72 | 4.70 | 4.71 | 488.4K |
| 11:25 | 4.70 | 4.72 | 4.70 | 4.71 | 289.4K |
| 13:00 | 4.72 | 4.72 | 4.70 | 4.71 | 915.4K |
| 13:05 | 4.72 | 4.74 | 4.71 | 4.73 | 968.7K |
| 13:10 | 4.72 | 4.76 | 4.72 | 4.75 | 1,022.4K |
| 13:15 | 4.76 | 4.77 | 4.74 | 4.75 | 681.4K |
| 13:20 | 4.75 | 4.75 | 4.74 | 4.74 | 387.0K |
| 13:25 | 4.74 | 4.75 | 4.74 | 4.74 | 210.4K |
| 13:30 | 4.74 | 4.75 | 4.73 | 4.74 | 499.3K |
| 13:35 | 4.73 | 4.74 | 4.72 | 4.73 | 816.9K |
| 13:40 | 4.74 | 4.74 | 4.72 | 4.74 | 650.0K |
| 13:45 | 4.74 | 4.74 | 4.71 | 4.72 | 1,327.0K |
| 13:50 | 4.72 | 4.72 | 4.69 | 4.71 | 2,053.3K |
| 13:55 | 4.71 | 4.73 | 4.70 | 4.72 | 949.7K |
| 14:00 | 4.72 | 4.73 | 4.71 | 4.73 | 1,245.5K |
| 14:05 | 4.72 | 4.74 | 4.72 | 4.73 | 656.4K |
| 14:10 | 4.73 | 4.75 | 4.73 | 4.75 | 1,202.2K |
| 14:15 | 4.74 | 4.75 | 4.73 | 4.74 | 1,280.1K |
| 14:20 | 4.73 | 4.74 | 4.73 | 4.73 | 380.4K |
| 14:25 | 4.73 | 4.74 | 4.73 | 4.73 | 391.4K |
| 14:30 | 4.73 | 4.73 | 4.72 | 4.73 | 783.3K |
| 14:35 | 4.74 | 4.74 | 4.72 | 4.74 | 539.4K |
| 14:40 | 4.74 | 4.74 | 4.73 | 4.74 | 795.4K |
| 14:45 | 4.73 | 4.75 | 4.73 | 4.74 | 840.3K |
| 14:50 | 4.74 | 4.75 | 4.73 | 4.75 | 1,182.5K |
| 14:55 | 4.74 | 4.75 | 4.73 | 4.75 | 406.8K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 4.68 | 4.71 | 4.54 | 4.55 | 41.5M |
| 2025-09-25 | 4.70 | 4.80 | 4.68 | 4.68 | 38.3M |
| 2025-09-24 | 4.60 | 4.83 | 4.60 | 4.74 | 50.4M |
| 2025-09-23 | 4.63 | 4.65 | 4.53 | 4.65 | 46.9M |
| 2025-09-22 | 4.66 | 4.72 | 4.58 | 4.64 | 48.1M |
| 2025-09-19 | 4.68 | 4.81 | 4.56 | 4.66 | 63.8M |
| 2025-09-18 | 4.91 | 5.00 | 4.63 | 4.70 | 97.7M |
| 2025-09-17 | 4.80 | 5.03 | 4.72 | 4.93 | 99.1M |
| 2025-09-16 | 4.45 | 4.87 | 4.34 | 4.80 | 132.0M |
| 2025-09-15 | 4.59 | 4.62 | 4.43 | 4.44 | 49.4M |
| 2025-09-12 | 4.53 | 4.68 | 4.48 | 4.59 | 72.2M |
| 2025-09-11 | 4.31 | 4.54 | 4.15 | 4.51 | 94.0M |
| 2025-09-10 | 4.30 | 4.41 | 4.25 | 4.37 | 55.3M |
| 2025-09-09 | 4.20 | 4.32 | 4.12 | 4.29 | 55.8M |
| 2025-09-08 | 4.29 | 4.29 | 4.15 | 4.20 | 42.2M |
| 2025-09-05 | 4.11 | 4.30 | 4.06 | 4.26 | 53.5M |
| 2025-09-04 | 4.22 | 4.28 | 4.03 | 4.10 | 57.8M |
| 2025-09-03 | 4.24 | 4.30 | 4.16 | 4.24 | 55.6M |
| 2025-09-02 | 4.44 | 4.44 | 4.19 | 4.24 | 68.6M |
| 2025-09-01 | 4.38 | 4.40 | 4.28 | 4.40 | 48.9M |
| 2025-08-29 | 4.45 | 4.46 | 4.34 | 4.34 | 53.9M |
| 2025-08-28 | 4.27 | 4.43 | 4.27 | 4.42 | 91.9M |
| 2025-08-27 | 4.57 | 4.58 | 4.26 | 4.27 | 99.2M |
| 2025-08-26 | 4.62 | 4.70 | 4.56 | 4.57 | 55.3M |
| 2025-08-25 | 4.54 | 4.76 | 4.48 | 4.67 | 91.0M |
| 2025-08-22 | 4.65 | 4.67 | 4.50 | 4.54 | 89.0M |
| 2025-08-21 | 4.68 | 4.78 | 4.62 | 4.64 | 58.8M |
| 2025-08-20 | 4.73 | 4.77 | 4.63 | 4.70 | 78.3M |
| 2025-08-19 | 4.81 | 4.83 | 4.68 | 4.73 | 97.6M |
| 2025-08-18 | 4.56 | 4.88 | 4.51 | 4.81 | 125.9M |
| 2025-08-15 | 4.43 | 4.56 | 4.41 | 4.56 | 85.1M |
| 2025-08-14 | 4.50 | 4.57 | 4.43 | 4.44 | 94.9M |
| 2025-08-13 | 4.47 | 4.59 | 4.38 | 4.55 | 116.3M |
| 2025-08-12 | 4.41 | 4.51 | 4.37 | 4.47 | 114.5M |
| 2025-08-11 | 4.19 | 4.43 | 4.11 | 4.39 | 120.0M |
| 2025-08-08 | 4.18 | 4.30 | 4.17 | 4.20 | 75.7M |
| 2025-08-07 | 4.23 | 4.28 | 4.16 | 4.20 | 114.3M |
| 2025-08-06 | 4.15 | 4.28 | 4.10 | 4.25 | 144.2M |
| 2025-08-05 | 3.99 | 4.24 | 3.97 | 4.16 | 180.9M |
| 2025-08-04 | 3.84 | 3.99 | 3.81 | 3.99 | 131.1M |
| 2025-08-01 | 3.83 | 3.88 | 3.79 | 3.84 | 71.6M |
| 2025-07-31 | 3.87 | 3.89 | 3.79 | 3.83 | 81.9M |
| 2025-07-30 | 3.88 | 3.95 | 3.83 | 3.87 | 125.2M |
| 2025-07-29 | 3.82 | 3.88 | 3.77 | 3.88 | 108.8M |
| 2025-07-28 | 3.82 | 3.87 | 3.74 | 3.85 | 123.2M |
| 2025-07-25 | 4.06 | 4.11 | 3.82 | 3.84 | 193.0M |
| 2025-07-24 | 3.81 | 4.13 | 3.81 | 3.99 | 279.6M |
| 2025-07-23 | 4.01 | 4.09 | 3.80 | 3.83 | 279.8M |
| 2025-07-22 | 4.20 | 4.30 | 3.95 | 4.06 | 305.7M |
| 2025-07-21 | 4.02 | 4.51 | 3.90 | 4.20 | 523.5M |
| 2025-07-18 | 3.83 | 4.10 | 3.79 | 4.10 | 313.4M |
| 2025-07-17 | 3.39 | 3.73 | 3.38 | 3.73 | 167.4M |
| 2025-07-16 | 3.38 | 3.43 | 3.36 | 3.39 | 50.0M |
| 2025-07-15 | 3.50 | 3.72 | 3.37 | 3.42 | 113.3M |
| 2025-07-14 | 3.54 | 3.55 | 3.45 | 3.51 | 62.6M |
| 2025-07-11 | 3.52 | 3.55 | 3.48 | 3.53 | 55.4M |
| 2025-07-10 | 3.56 | 3.61 | 3.47 | 3.52 | 72.0M |
| 2025-07-09 | 3.68 | 3.70 | 3.54 | 3.56 | 110.0M |
| 2025-07-08 | 3.66 | 3.76 | 3.60 | 3.69 | 107.0M |
| 2025-07-07 | 3.69 | 3.75 | 3.65 | 3.67 | 139.6M |
| 2025-07-04 | 3.54 | 3.84 | 3.46 | 3.73 | 230.0M |
| 2025-07-03 | 3.61 | 3.68 | 3.52 | 3.55 | 142.0M |
| 2025-07-02 | 3.78 | 3.85 | 3.53 | 3.56 | 295.4M |
| 2025-07-01 | 3.29 | 3.61 | 3.29 | 3.61 | 207.2M |
| 2025-06-30 | 3.36 | 3.37 | 3.27 | 3.28 | 59.5M |
| 2025-06-27 | 3.33 | 3.40 | 3.30 | 3.35 | 58.8M |
| 2025-06-26 | 3.34 | 3.42 | 3.30 | 3.34 | 75.1M |
| 2025-06-25 | 3.37 | 3.48 | 3.34 | 3.36 | 91.3M |
| 2025-06-24 | 3.20 | 3.39 | 3.11 | 3.38 | 135.7M |
| 2025-06-23 | 3.29 | 3.34 | 3.19 | 3.28 | 79.0M |
| 2025-06-20 | 3.19 | 3.25 | 3.17 | 3.18 | 61.8M |
| 2025-06-19 | 3.29 | 3.39 | 3.20 | 3.21 | 95.8M |
| 2025-06-18 | 3.33 | 3.34 | 3.28 | 3.31 | 66.2M |
| 2025-06-17 | 3.32 | 3.35 | 3.25 | 3.31 | 87.5M |
| 2025-06-16 | 3.37 | 3.39 | 3.28 | 3.32 | 100.3M |
| 2025-06-13 | 3.50 | 3.55 | 3.36 | 3.36 | 152.1M |
| 2025-06-12 | 3.45 | 3.65 | 3.45 | 3.49 | 183.1M |
| 2025-06-11 | 3.70 | 3.99 | 3.55 | 3.59 | 331.0M |
| 2025-06-10 | 3.35 | 3.70 | 3.28 | 3.70 | 267.3M |
| 2025-06-09 | 3.26 | 3.40 | 3.24 | 3.36 | 189.9M |
| 2025-06-06 | 3.08 | 3.41 | 3.08 | 3.38 | 254.6M |
| 2025-06-05 | 3.13 | 3.13 | 3.08 | 3.10 | 42.4M |
| 2025-06-04 | 3.06 | 3.15 | 3.06 | 3.13 | 57.3M |
| 2025-06-03 | 3.02 | 3.14 | 2.98 | 3.06 | 65.0M |
| 2025-05-30 | 3.09 | 3.10 | 3.02 | 3.03 | 54.4M |
| 2025-05-29 | 2.96 | 3.13 | 2.95 | 3.10 | 111.4M |
| 2025-05-28 | 2.95 | 2.99 | 2.93 | 2.98 | 38.1M |
| 2025-05-27 | 2.95 | 2.97 | 2.89 | 2.97 | 39.1M |
| 2025-05-26 | 2.84 | 2.95 | 2.83 | 2.94 | 61.4M |
| 2025-05-23 | 2.86 | 2.87 | 2.83 | 2.85 | 24.2M |
| 2025-05-22 | 2.89 | 2.89 | 2.84 | 2.86 | 35.4M |
| 2025-05-21 | 2.90 | 2.94 | 2.89 | 2.90 | 33.0M |
| 2025-05-20 | 2.99 | 3.00 | 2.90 | 2.92 | 63.2M |
| 2025-05-19 | 2.93 | 3.05 | 2.92 | 3.00 | 81.2M |
| 2025-05-16 | 2.90 | 3.00 | 2.90 | 2.93 | 68.0M |
| 2025-05-15 | 3.04 | 3.08 | 2.93 | 2.94 | 115.4M |
| 2025-05-14 | 2.91 | 3.02 | 2.90 | 3.01 | 147.9M |
| 2025-05-13 | 2.89 | 2.95 | 2.82 | 2.95 | 91.9M |
| 2025-05-12 | 2.81 | 2.92 | 2.80 | 2.86 | 60.5M |
| 2025-05-09 | 2.83 | 2.84 | 2.76 | 2.79 | 35.7M |
| 2025-05-08 | 2.85 | 2.90 | 2.82 | 2.83 | 49.0M |
| 2025-05-07 | 2.85 | 2.90 | 2.81 | 2.86 | 56.3M |
| 2025-05-06 | 2.82 | 2.87 | 2.80 | 2.82 | 45.4M |
| 2025-04-30 | 2.82 | 2.87 | 2.79 | 2.80 | 26.9M |
| 2025-04-29 | 2.82 | 2.87 | 2.73 | 2.83 | 32.2M |
| 2025-04-28 | 2.95 | 2.95 | 2.81 | 2.84 | 52.0M |
| 2025-04-25 | 2.95 | 2.98 | 2.92 | 2.95 | 34.1M |
| 2025-04-24 | 2.95 | 2.97 | 2.91 | 2.95 | 34.0M |
| 2025-04-23 | 2.99 | 2.99 | 2.94 | 2.95 | 40.7M |
| 2025-04-22 | 3.03 | 3.04 | 2.96 | 2.97 | 54.3M |
| 2025-04-21 | 3.00 | 3.08 | 2.98 | 3.03 | 60.4M |
| 2025-04-18 | 2.90 | 3.08 | 2.88 | 3.03 | 99.4M |
| 2025-04-17 | 2.93 | 2.97 | 2.88 | 2.92 | 51.8M |
| 2025-04-16 | 2.94 | 3.03 | 2.90 | 2.95 | 82.7M |
| 2025-04-15 | 2.98 | 2.98 | 2.86 | 2.93 | 83.3M |
| 2025-04-14 | 3.10 | 3.15 | 2.93 | 2.99 | 162.7M |
| 2025-04-11 | 2.65 | 2.92 | 2.64 | 2.92 | 59.3M |
| 2025-04-10 | 2.65 | 2.70 | 2.64 | 2.65 | 41.5M |
| 2025-04-09 | 2.52 | 2.63 | 2.39 | 2.61 | 50.3M |
| 2025-04-08 | 2.49 | 2.57 | 2.47 | 2.54 | 51.9M |
| 2025-04-07 | 2.70 | 2.70 | 2.53 | 2.53 | 45.1M |
| 2025-04-03 | 2.82 | 2.86 | 2.78 | 2.81 | 31.2M |
| 2025-04-02 | 2.85 | 2.87 | 2.82 | 2.84 | 18.8M |
| 2025-04-01 | 2.85 | 2.87 | 2.82 | 2.84 | 24.3M |
| 2025-03-31 | 2.86 | 2.96 | 2.83 | 2.84 | 35.0M |
| 2025-03-28 | 2.86 | 2.89 | 2.83 | 2.86 | 31.3M |
| 2025-03-27 | 2.91 | 2.91 | 2.84 | 2.86 | 34.7M |
| 2025-03-26 | 2.89 | 2.93 | 2.87 | 2.91 | 35.1M |
| 2025-03-25 | 2.96 | 2.96 | 2.88 | 2.89 | 45.2M |
| 2025-03-24 | 3.03 | 3.04 | 2.91 | 2.96 | 84.8M |
| 2025-03-21 | 2.94 | 3.11 | 2.91 | 3.00 | 147.3M |
| 2025-03-20 | 2.83 | 3.02 | 2.81 | 2.94 | 88.4M |
| 2025-03-19 | 2.89 | 2.89 | 2.82 | 2.84 | 39.3M |
| 2025-03-18 | 2.91 | 2.94 | 2.85 | 2.90 | 45.0M |
| 2025-03-17 | 2.95 | 3.00 | 2.88 | 2.89 | 74.6M |
| 2025-03-14 | 2.79 | 2.91 | 2.76 | 2.90 | 94.1M |
| 2025-03-13 | 2.83 | 2.84 | 2.76 | 2.79 | 44.8M |
| 2025-03-12 | 2.84 | 2.86 | 2.81 | 2.83 | 54.4M |
| 2025-03-11 | 2.81 | 2.85 | 2.76 | 2.83 | 75.1M |
| 2025-03-10 | 2.87 | 3.03 | 2.82 | 2.84 | 122.0M |
| 2025-03-07 | 2.99 | 3.05 | 2.81 | 2.81 | 205.7M |
| 2025-03-06 | 2.78 | 2.99 | 2.73 | 2.99 | 183.4M |
| 2025-03-05 | 2.48 | 2.72 | 2.44 | 2.72 | 92.2M |
| 2025-03-04 | 2.45 | 2.48 | 2.43 | 2.47 | 18.5M |
| 2025-03-03 | 2.44 | 2.48 | 2.44 | 2.45 | 27.9M |
| 2025-02-28 | 2.48 | 2.49 | 2.44 | 2.45 | 32.5M |
| 2025-02-27 | 2.51 | 2.55 | 2.46 | 2.49 | 39.8M |
| 2025-02-26 | 2.47 | 2.53 | 2.47 | 2.52 | 32.9M |
| 2025-02-25 | 2.46 | 2.51 | 2.44 | 2.48 | 27.6M |
| 2025-02-24 | 2.49 | 2.54 | 2.47 | 2.48 | 36.6M |
| 2025-02-21 | 2.50 | 2.52 | 2.46 | 2.48 | 27.4M |
| 2025-02-20 | 2.50 | 2.52 | 2.48 | 2.51 | 26.7M |
| 2025-02-19 | 2.50 | 2.52 | 2.47 | 2.50 | 23.9M |
| 2025-02-18 | 2.58 | 2.59 | 2.49 | 2.50 | 39.5M |
| 2025-02-17 | 2.58 | 2.61 | 2.55 | 2.57 | 28.7M |
| 2025-02-14 | 2.58 | 2.59 | 2.55 | 2.57 | 18.0M |
| 2025-02-13 | 2.61 | 2.62 | 2.58 | 2.58 | 23.1M |
| 2025-02-12 | 2.59 | 2.64 | 2.57 | 2.61 | 23.5M |
| 2025-02-11 | 2.63 | 2.64 | 2.56 | 2.59 | 29.2M |
| 2025-02-10 | 2.63 | 2.67 | 2.61 | 2.62 | 36.3M |
| 2025-02-07 | 2.56 | 2.65 | 2.56 | 2.63 | 41.3M |
| 2025-02-06 | 2.51 | 2.57 | 2.48 | 2.56 | 30.6M |
| 2025-02-05 | 2.51 | 2.54 | 2.50 | 2.52 | 23.8M |
| 2025-01-27 | 2.52 | 2.58 | 2.49 | 2.49 | 20.8M |
| 2025-01-24 | 2.46 | 2.51 | 2.44 | 2.51 | 25.9M |
| 2025-01-23 | 2.48 | 2.54 | 2.46 | 2.46 | 26.8M |
| 2025-01-22 | 2.52 | 2.53 | 2.46 | 2.46 | 30.9M |
| 2025-01-21 | 2.58 | 2.60 | 2.51 | 2.53 | 23.6M |
| 2025-01-20 | 2.57 | 2.61 | 2.52 | 2.56 | 23.9M |
| 2025-01-17 | 2.55 | 2.56 | 2.50 | 2.54 | 18.2M |
| 2025-01-16 | 2.53 | 2.60 | 2.53 | 2.55 | 26.0M |
| 2025-01-15 | 2.55 | 2.56 | 2.47 | 2.52 | 25.3M |
| 2025-01-14 | 2.44 | 2.54 | 2.44 | 2.54 | 29.5M |
| 2025-01-13 | 2.41 | 2.46 | 2.37 | 2.44 | 20.9M |
| 2025-01-10 | 2.49 | 2.51 | 2.41 | 2.42 | 18.2M |
| 2025-01-09 | 2.49 | 2.50 | 2.46 | 2.49 | 17.8M |
| 2025-01-08 | 2.53 | 2.54 | 2.44 | 2.50 | 25.6M |
| 2025-01-07 | 2.51 | 2.54 | 2.47 | 2.53 | 24.7M |
| 2025-01-06 | 2.48 | 2.52 | 2.43 | 2.49 | 24.1M |
| 2025-01-03 | 2.55 | 2.58 | 2.47 | 2.48 | 29.3M |
| 2025-01-02 | 2.62 | 2.66 | 2.52 | 2.56 | 34.8M |