| Time |
Open Price |
High Price |
Low Price |
Close Price |
Volume |
| 09:30 |
2.04 |
2.04 |
2.04 |
2.04 |
9.1K |
| 09:34 |
2.05 |
2.05 |
2.05 |
2.05 |
0.1K |
| 09:39 |
2.01 |
2.01 |
2.01 |
2.01 |
1.0K |
| 09:58 |
2.03 |
2.03 |
2.03 |
2.03 |
5.9K |
| 10:04 |
2.06 |
2.06 |
2.06 |
2.06 |
1.1K |
| 10:11 |
2.08 |
2.08 |
2.08 |
2.08 |
0.2K |
| 10:12 |
2.09 |
2.09 |
2.08 |
2.08 |
0.3K |
| 10:14 |
2.09 |
2.09 |
2.09 |
2.09 |
0.1K |
| 10:16 |
2.09 |
2.09 |
2.09 |
2.09 |
0.3K |
| 10:26 |
2.10 |
2.10 |
2.10 |
2.10 |
1.1K |
| 10:31 |
2.09 |
2.09 |
2.09 |
2.09 |
0.2K |
| 10:37 |
2.09 |
2.09 |
2.09 |
2.09 |
0.2K |
| 10:50 |
2.09 |
2.09 |
2.09 |
2.09 |
0.3K |
| 10:56 |
2.09 |
2.09 |
2.09 |
2.09 |
1.0K |
| 11:04 |
2.09 |
2.09 |
2.09 |
2.09 |
0.9K |
| 11:06 |
2.12 |
2.12 |
2.12 |
2.12 |
1.4K |
| 11:18 |
2.10 |
2.10 |
2.10 |
2.10 |
0.5K |
| 11:41 |
2.10 |
2.10 |
2.10 |
2.10 |
0.8K |
| 11:56 |
2.11 |
2.11 |
2.11 |
2.11 |
1.0K |
| 11:59 |
2.12 |
2.12 |
2.12 |
2.12 |
1.0K |
| 12:00 |
2.13 |
2.13 |
2.13 |
2.13 |
1.1K |
| 12:02 |
2.13 |
2.14 |
2.11 |
2.11 |
9.2K |
| 12:03 |
2.11 |
2.11 |
2.11 |
2.11 |
2.4K |
| 12:09 |
2.14 |
2.15 |
2.14 |
2.15 |
2.4K |
| 12:15 |
2.16 |
2.16 |
2.16 |
2.16 |
1.3K |
| 12:17 |
2.16 |
2.16 |
2.16 |
2.16 |
0.2K |
| 12:18 |
2.16 |
2.16 |
2.16 |
2.16 |
2.0K |
| 12:34 |
2.15 |
2.15 |
2.15 |
2.15 |
1.3K |
| 12:39 |
2.13 |
2.13 |
2.13 |
2.13 |
0.4K |
| 12:40 |
2.15 |
2.15 |
2.15 |
2.15 |
1.3K |
| 12:47 |
2.15 |
2.15 |
2.15 |
2.15 |
0.3K |
| 13:01 |
2.15 |
2.15 |
2.15 |
2.15 |
0.5K |
| 13:03 |
2.15 |
2.15 |
2.15 |
2.15 |
0.2K |
| 13:07 |
2.13 |
2.13 |
2.13 |
2.13 |
0.6K |
| 13:11 |
2.13 |
2.13 |
2.13 |
2.13 |
0.3K |
| 13:13 |
2.11 |
2.11 |
2.11 |
2.11 |
0.1K |
| 13:15 |
2.10 |
2.10 |
2.10 |
2.10 |
0.1K |
| 13:18 |
2.12 |
2.12 |
2.12 |
2.12 |
1.1K |
| 13:39 |
2.13 |
2.13 |
2.13 |
2.13 |
2.4K |
| 13:43 |
2.12 |
2.12 |
2.12 |
2.12 |
0.5K |
| 13:56 |
2.11 |
2.11 |
2.11 |
2.11 |
0.4K |
| 14:00 |
2.13 |
2.13 |
2.13 |
2.13 |
0.3K |
| 14:11 |
2.14 |
2.14 |
2.14 |
2.14 |
0.2K |
| 14:18 |
2.12 |
2.12 |
2.12 |
2.12 |
1.1K |
| 15:03 |
2.14 |
2.14 |
2.14 |
2.14 |
0.2K |
| 15:07 |
2.12 |
2.12 |
2.12 |
2.12 |
0.4K |
| 15:11 |
2.12 |
2.12 |
2.12 |
2.12 |
1.0K |
| 15:15 |
2.12 |
2.12 |
2.12 |
2.12 |
0.2K |
| 15:17 |
2.14 |
2.14 |
2.14 |
2.14 |
1.0K |
| 15:20 |
2.14 |
2.14 |
2.14 |
2.14 |
1.9K |
| 15:24 |
2.15 |
2.15 |
2.15 |
2.15 |
3.0K |
| 15:46 |
2.13 |
2.14 |
2.13 |
2.13 |
1.8K |
| 15:48 |
2.12 |
2.12 |
2.12 |
2.12 |
2.0K |
| 15:50 |
2.14 |
2.14 |
2.14 |
2.14 |
1.1K |
| 15:59 |
2.12 |
2.12 |
2.11 |
2.11 |
5.2K |
| Date |
Open Price |
High Price |
Low Price |
Close Price |
Volume |
| 2025-09-26 |
2.13 |
2.34 |
2.13 |
2.29 |
0.3M |
| 2025-09-25 |
2.09 |
2.11 |
2.04 |
2.09 |
0.0M |
| 2025-09-24 |
2.06 |
2.13 |
2.05 |
2.09 |
0.0M |
| 2025-09-23 |
2.11 |
2.18 |
2.04 |
2.05 |
0.1M |
| 2025-09-22 |
2.04 |
2.16 |
2.01 |
2.11 |
0.1M |
| 2025-09-19 |
2.06 |
2.11 |
2.00 |
2.00 |
0.1M |
| 2025-09-18 |
2.01 |
2.09 |
1.99 |
2.06 |
0.0M |
| 2025-09-17 |
2.04 |
2.06 |
1.98 |
2.00 |
0.0M |
| 2025-09-16 |
2.02 |
2.06 |
1.99 |
2.02 |
0.0M |
| 2025-09-15 |
2.11 |
2.17 |
1.99 |
2.00 |
0.1M |
| 2025-09-12 |
2.10 |
2.20 |
2.01 |
2.10 |
0.1M |
| 2025-09-11 |
1.93 |
2.12 |
1.93 |
2.09 |
0.0M |
| 2025-09-10 |
2.00 |
2.04 |
1.91 |
1.91 |
0.1M |
| 2025-09-09 |
2.16 |
2.16 |
1.98 |
2.01 |
0.1M |
| 2025-09-08 |
2.16 |
2.18 |
2.10 |
2.16 |
0.0M |
| 2025-09-05 |
2.15 |
2.19 |
2.09 |
2.17 |
0.0M |
| 2025-09-04 |
2.21 |
2.21 |
2.14 |
2.18 |
0.0M |
| 2025-09-03 |
2.22 |
2.26 |
2.20 |
2.22 |
0.0M |
| 2025-09-02 |
2.22 |
2.22 |
2.18 |
2.21 |
0.0M |
| 2025-08-29 |
2.26 |
2.27 |
2.19 |
2.21 |
0.0M |
| 2025-08-28 |
2.30 |
2.30 |
2.24 |
2.26 |
0.0M |
| 2025-08-27 |
2.25 |
2.30 |
2.17 |
2.28 |
0.1M |
| 2025-08-26 |
2.19 |
2.25 |
2.19 |
2.24 |
0.0M |
| 2025-08-25 |
2.26 |
2.29 |
2.18 |
2.19 |
0.0M |
| 2025-08-22 |
2.24 |
2.34 |
2.23 |
2.26 |
0.0M |
| 2025-08-21 |
2.17 |
2.29 |
2.13 |
2.24 |
0.1M |
| 2025-08-20 |
2.26 |
2.26 |
2.10 |
2.21 |
0.1M |
| 2025-08-19 |
2.35 |
2.39 |
2.23 |
2.28 |
0.1M |
| 2025-08-18 |
2.33 |
2.44 |
2.32 |
2.39 |
0.1M |
| 2025-08-15 |
2.41 |
2.46 |
2.30 |
2.37 |
0.1M |
| 2025-08-14 |
2.26 |
2.40 |
2.26 |
2.40 |
0.1M |
| 2025-08-13 |
2.24 |
2.30 |
2.20 |
2.29 |
0.1M |
| 2025-08-12 |
2.28 |
2.30 |
2.22 |
2.25 |
0.0M |
| 2025-08-11 |
2.34 |
2.36 |
2.27 |
2.27 |
0.1M |
| 2025-08-08 |
2.15 |
2.38 |
2.15 |
2.31 |
0.2M |
| 2025-08-07 |
2.14 |
2.18 |
2.07 |
2.15 |
0.1M |
| 2025-08-06 |
2.16 |
2.19 |
2.01 |
2.10 |
0.1M |
| 2025-08-05 |
2.15 |
2.18 |
2.09 |
2.17 |
0.1M |
| 2025-08-04 |
2.10 |
2.10 |
1.98 |
2.09 |
0.1M |
| 2025-08-01 |
2.10 |
2.19 |
2.07 |
2.11 |
0.1M |
| 2025-07-31 |
2.16 |
2.19 |
2.11 |
2.13 |
0.0M |
| 2025-07-30 |
2.26 |
2.26 |
2.12 |
2.15 |
0.1M |
| 2025-07-29 |
2.38 |
2.38 |
2.15 |
2.20 |
0.2M |
| 2025-07-28 |
2.46 |
2.57 |
2.33 |
2.35 |
0.2M |
| 2025-07-25 |
2.42 |
2.46 |
2.30 |
2.44 |
0.1M |
| 2025-07-24 |
2.48 |
2.49 |
2.35 |
2.41 |
0.1M |
| 2025-07-23 |
2.38 |
2.49 |
2.33 |
2.46 |
0.2M |
| 2025-07-22 |
2.33 |
2.39 |
2.30 |
2.37 |
0.1M |
| 2025-07-21 |
2.20 |
2.33 |
2.17 |
2.30 |
0.2M |
| 2025-07-18 |
2.20 |
2.23 |
2.13 |
2.17 |
0.1M |
| 2025-07-17 |
2.21 |
2.25 |
2.15 |
2.20 |
0.2M |
| 2025-07-16 |
2.17 |
2.24 |
2.16 |
2.20 |
0.2M |
| 2025-07-15 |
2.22 |
2.27 |
2.14 |
2.17 |
0.1M |
| 2025-07-14 |
2.32 |
2.36 |
2.21 |
2.22 |
0.1M |
| 2025-07-11 |
2.28 |
2.32 |
2.21 |
2.29 |
0.1M |
| 2025-07-10 |
2.53 |
2.53 |
2.24 |
2.29 |
0.3M |
| 2025-07-09 |
2.26 |
2.51 |
2.26 |
2.49 |
0.4M |
| 2025-07-08 |
2.13 |
2.21 |
2.12 |
2.20 |
0.1M |
| 2025-07-07 |
2.18 |
2.20 |
2.10 |
2.10 |
0.1M |
| 2025-07-03 |
2.12 |
2.30 |
2.12 |
2.18 |
0.1M |
| 2025-07-02 |
2.07 |
2.19 |
2.05 |
2.16 |
0.2M |
| 2025-07-01 |
2.09 |
2.14 |
2.06 |
2.07 |
0.1M |
| 2025-06-30 |
2.13 |
2.18 |
2.06 |
2.09 |
0.1M |
| 2025-06-27 |
2.17 |
2.19 |
2.11 |
2.13 |
0.1M |
| 2025-06-26 |
2.20 |
2.20 |
2.10 |
2.16 |
0.1M |
| 2025-06-25 |
2.25 |
2.30 |
2.13 |
2.18 |
0.1M |
| 2025-06-24 |
2.25 |
2.30 |
2.20 |
2.24 |
0.2M |
| 2025-06-23 |
2.17 |
2.31 |
2.16 |
2.23 |
0.2M |
| 2025-06-20 |
2.15 |
2.23 |
2.11 |
2.18 |
0.2M |
| 2025-06-18 |
2.13 |
2.22 |
2.06 |
2.13 |
0.1M |
| 2025-06-17 |
2.21 |
2.27 |
2.10 |
2.14 |
0.1M |
| 2025-06-16 |
2.28 |
2.29 |
2.13 |
2.21 |
0.2M |
| 2025-06-13 |
2.33 |
2.36 |
2.22 |
2.26 |
0.2M |
| 2025-06-12 |
2.55 |
2.55 |
2.36 |
2.38 |
0.3M |
| 2025-06-11 |
2.89 |
2.90 |
2.46 |
2.54 |
0.5M |
| 2025-06-10 |
3.04 |
3.12 |
2.86 |
2.88 |
0.3M |
| 2025-06-09 |
3.61 |
3.66 |
2.82 |
3.08 |
1.5M |
| 2025-06-06 |
3.58 |
4.17 |
2.85 |
4.17 |
0.5M |
| 2025-06-05 |
3.56 |
3.74 |
3.37 |
3.60 |
0.1M |
| 2025-06-04 |
3.30 |
3.72 |
3.03 |
3.68 |
0.3M |
| 2025-06-03 |
4.05 |
4.05 |
3.54 |
3.71 |
0.3M |
| 2025-06-02 |
4.02 |
4.20 |
3.91 |
4.01 |
0.6M |
| 2025-05-30 |
4.26 |
4.56 |
3.86 |
4.45 |
1.7M |
| 2025-05-29 |
4.47 |
5.61 |
4.36 |
4.60 |
1.0M |
| 2025-05-28 |
4.37 |
4.60 |
3.97 |
4.26 |
0.1M |
| 2025-05-27 |
4.50 |
4.74 |
4.20 |
4.32 |
0.1M |
| 2025-05-23 |
3.99 |
4.50 |
3.90 |
4.35 |
0.1M |
| 2025-05-22 |
3.90 |
4.07 |
3.80 |
3.98 |
0.0M |
| 2025-05-21 |
3.87 |
3.96 |
3.72 |
3.78 |
0.0M |
| 2025-05-20 |
3.69 |
4.14 |
3.61 |
3.90 |
0.1M |
| 2025-05-19 |
3.90 |
3.90 |
3.60 |
3.75 |
0.0M |
| 2025-05-16 |
3.90 |
3.95 |
3.60 |
3.86 |
0.1M |
| 2025-05-15 |
3.66 |
4.02 |
3.36 |
3.98 |
0.6M |
| 2025-05-14 |
4.56 |
4.78 |
4.35 |
4.40 |
0.1M |
| 2025-05-13 |
4.83 |
4.95 |
4.65 |
4.80 |
0.0M |
| 2025-05-12 |
4.80 |
4.92 |
4.65 |
4.89 |
0.0M |
| 2025-05-09 |
5.03 |
5.03 |
4.69 |
4.72 |
0.0M |
| 2025-05-08 |
5.04 |
5.10 |
4.82 |
5.04 |
0.0M |
| 2025-05-07 |
4.95 |
4.95 |
4.74 |
4.94 |
0.0M |
| 2025-05-06 |
5.10 |
5.10 |
4.74 |
4.91 |
0.0M |
| 2025-05-05 |
5.10 |
5.24 |
4.95 |
5.00 |
0.0M |
| 2025-05-02 |
5.01 |
5.25 |
4.97 |
5.09 |
0.0M |
| 2025-05-01 |
5.20 |
5.22 |
5.02 |
5.10 |
0.0M |
| 2025-04-30 |
5.25 |
5.28 |
5.04 |
5.07 |
0.0M |
| 2025-04-29 |
5.57 |
5.70 |
5.11 |
5.16 |
0.0M |
| 2025-04-28 |
5.70 |
5.70 |
5.18 |
5.34 |
0.0M |
| 2025-04-25 |
5.49 |
5.68 |
5.29 |
5.68 |
0.0M |
| 2025-04-24 |
0.18 |
0.19 |
0.18 |
0.19 |
0.8M |
| 2025-04-23 |
0.18 |
0.19 |
0.17 |
0.18 |
0.5M |
| 2025-04-22 |
0.17 |
0.18 |
0.17 |
0.17 |
0.5M |
| 2025-04-21 |
0.16 |
0.17 |
0.16 |
0.17 |
0.4M |
| 2025-04-17 |
0.16 |
0.16 |
0.16 |
0.16 |
0.5M |
| 2025-04-16 |
0.17 |
0.17 |
0.15 |
0.16 |
0.6M |
| 2025-04-15 |
0.16 |
0.17 |
0.16 |
0.16 |
0.2M |
| 2025-04-14 |
0.15 |
0.16 |
0.15 |
0.16 |
0.7M |
| 2025-04-11 |
0.15 |
0.15 |
0.15 |
0.15 |
0.6M |
| 2025-04-10 |
0.15 |
0.16 |
0.14 |
0.15 |
0.3M |
| 2025-04-09 |
0.15 |
0.15 |
0.13 |
0.15 |
1.2M |
| 2025-04-08 |
0.15 |
0.16 |
0.15 |
0.15 |
0.5M |
| 2025-04-07 |
0.16 |
0.16 |
0.14 |
0.15 |
0.7M |
| 2025-04-04 |
0.16 |
0.16 |
0.14 |
0.15 |
1.4M |
| 2025-04-03 |
0.18 |
0.18 |
0.16 |
0.16 |
1.0M |
| 2025-04-02 |
0.17 |
0.18 |
0.16 |
0.17 |
0.7M |
| 2025-04-01 |
0.17 |
0.18 |
0.17 |
0.17 |
0.7M |
| 2025-03-31 |
0.19 |
0.20 |
0.16 |
0.17 |
1.9M |
| 2025-03-28 |
0.21 |
0.21 |
0.19 |
0.20 |
0.7M |
| 2025-03-27 |
0.20 |
0.21 |
0.20 |
0.21 |
0.5M |
| 2025-03-26 |
0.22 |
0.22 |
0.19 |
0.21 |
2.0M |
| 2025-03-25 |
0.23 |
0.23 |
0.21 |
0.22 |
0.8M |
| 2025-03-24 |
0.24 |
0.24 |
0.23 |
0.23 |
0.6M |
| 2025-03-21 |
0.23 |
0.24 |
0.22 |
0.23 |
0.7M |
| 2025-03-20 |
0.24 |
0.25 |
0.23 |
0.23 |
0.6M |
| 2025-03-19 |
0.23 |
0.25 |
0.23 |
0.24 |
0.7M |
| 2025-03-18 |
0.23 |
0.24 |
0.22 |
0.23 |
0.8M |
| 2025-03-17 |
0.22 |
0.24 |
0.22 |
0.23 |
0.9M |
| 2025-03-14 |
0.23 |
0.24 |
0.21 |
0.23 |
1.3M |
| 2025-03-13 |
0.25 |
0.25 |
0.22 |
0.23 |
1.9M |
| 2025-03-12 |
0.24 |
0.25 |
0.24 |
0.25 |
0.9M |
| 2025-03-11 |
0.24 |
0.25 |
0.23 |
0.24 |
1.8M |
| 2025-03-10 |
0.26 |
0.26 |
0.24 |
0.25 |
1.5M |
| 2025-03-07 |
0.25 |
0.25 |
0.24 |
0.25 |
1.4M |
| 2025-03-06 |
0.26 |
0.27 |
0.26 |
0.26 |
1.1M |
| 2025-03-05 |
0.25 |
0.27 |
0.25 |
0.27 |
1.4M |
| 2025-03-04 |
0.25 |
0.26 |
0.23 |
0.26 |
1.8M |
| 2025-03-03 |
0.28 |
0.29 |
0.25 |
0.26 |
3.5M |
| 2025-02-28 |
0.25 |
0.27 |
0.25 |
0.27 |
2.9M |
| 2025-02-27 |
0.27 |
0.27 |
0.25 |
0.25 |
1.2M |
| 2025-02-26 |
0.25 |
0.27 |
0.25 |
0.27 |
0.9M |
| 2025-02-25 |
0.28 |
0.28 |
0.25 |
0.26 |
1.5M |
| 2025-02-24 |
0.28 |
0.29 |
0.27 |
0.27 |
1.7M |
| 2025-02-21 |
0.28 |
0.29 |
0.26 |
0.27 |
2.2M |
| 2025-02-20 |
0.28 |
0.30 |
0.27 |
0.29 |
3.5M |
| 2025-02-19 |
0.27 |
0.30 |
0.26 |
0.29 |
4.8M |
| 2025-02-18 |
0.28 |
0.28 |
0.25 |
0.27 |
6.4M |
| 2025-02-14 |
0.31 |
0.33 |
0.29 |
0.29 |
8.4M |
| 2025-02-13 |
0.32 |
0.33 |
0.29 |
0.32 |
13.8M |
| 2025-02-12 |
0.28 |
0.32 |
0.26 |
0.29 |
12.5M |
| 2025-02-11 |
0.40 |
0.42 |
0.29 |
0.31 |
226.8M |
| 2025-02-10 |
0.26 |
0.28 |
0.26 |
0.27 |
0.5M |
| 2025-02-07 |
0.28 |
0.28 |
0.25 |
0.26 |
0.4M |
| 2025-02-06 |
0.29 |
0.29 |
0.27 |
0.28 |
0.4M |
| 2025-02-05 |
0.26 |
0.30 |
0.26 |
0.29 |
0.9M |
| 2025-02-04 |
0.26 |
0.26 |
0.24 |
0.25 |
0.3M |
| 2025-02-03 |
0.24 |
0.26 |
0.24 |
0.25 |
0.4M |
| 2025-01-31 |
0.25 |
0.26 |
0.25 |
0.26 |
0.2M |
| 2025-01-30 |
0.27 |
0.27 |
0.24 |
0.25 |
0.7M |
| 2025-01-29 |
0.27 |
0.28 |
0.25 |
0.27 |
0.4M |
| 2025-01-28 |
0.29 |
0.29 |
0.26 |
0.27 |
0.2M |
| 2025-01-27 |
0.28 |
0.28 |
0.27 |
0.27 |
0.7M |
| 2025-01-24 |
0.28 |
0.29 |
0.27 |
0.28 |
0.5M |
| 2025-01-23 |
0.28 |
0.29 |
0.27 |
0.29 |
0.3M |
| 2025-01-22 |
0.28 |
0.29 |
0.26 |
0.26 |
0.7M |
| 2025-01-21 |
0.30 |
0.30 |
0.28 |
0.29 |
0.5M |
| 2025-01-17 |
0.29 |
0.31 |
0.27 |
0.30 |
0.4M |
| 2025-01-16 |
0.29 |
0.33 |
0.28 |
0.30 |
0.4M |
| 2025-01-15 |
0.30 |
0.32 |
0.28 |
0.30 |
0.7M |
| 2025-01-14 |
0.33 |
0.34 |
0.31 |
0.32 |
0.8M |
| 2025-01-13 |
0.35 |
0.36 |
0.31 |
0.32 |
1.3M |
| 2025-01-10 |
0.33 |
0.35 |
0.31 |
0.32 |
0.7M |
| 2025-01-08 |
0.35 |
0.35 |
0.30 |
0.31 |
0.8M |
| 2025-01-07 |
0.35 |
0.37 |
0.32 |
0.35 |
0.9M |
| 2025-01-06 |
0.30 |
0.39 |
0.30 |
0.35 |
3.8M |
| 2025-01-03 |
0.30 |
0.32 |
0.27 |
0.29 |
0.7M |
| 2025-01-02 |
0.26 |
0.28 |
0.26 |
0.28 |
0.8M |