3.86
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 4.52 | 4.52 | 4.52 | 4.52 | 8.6K |
| 09:32 | 4.60 | 4.60 | 4.60 | 4.60 | 10.0K |
| 09:33 | 4.62 | 4.62 | 4.62 | 4.62 | 0.8K |
| 09:38 | 4.62 | 4.62 | 4.62 | 4.62 | 1.1K |
| 09:40 | 4.62 | 4.62 | 4.62 | 4.62 | 0.5K |
| 09:41 | 4.62 | 4.62 | 4.42 | 4.51 | 5.0K |
| 09:42 | 4.52 | 4.52 | 4.50 | 4.52 | 2.1K |
| 09:43 | 4.47 | 4.47 | 4.47 | 4.47 | 0.1K |
| 09:47 | 4.41 | 4.41 | 4.41 | 4.41 | 0.1K |
| 09:48 | 4.52 | 4.52 | 4.41 | 4.41 | 0.3K |
| 09:49 | 4.48 | 4.48 | 4.48 | 4.48 | 0.7K |
| 10:01 | 4.46 | 4.46 | 4.46 | 4.46 | 0.5K |
| 10:09 | 4.46 | 4.46 | 4.46 | 4.46 | 0.5K |
| 10:15 | 4.40 | 4.40 | 4.40 | 4.40 | 1.0K |
| 10:35 | 4.50 | 4.50 | 4.50 | 4.50 | 0.3K |
| 10:38 | 4.52 | 4.52 | 4.52 | 4.52 | 0.3K |
| 10:45 | 4.54 | 4.54 | 4.54 | 4.54 | 0.1K |
| 10:46 | 4.62 | 4.62 | 4.62 | 4.62 | 3.0K |
| 10:50 | 4.52 | 4.58 | 4.52 | 4.58 | 0.5K |
| 10:58 | 4.51 | 4.51 | 4.51 | 4.51 | 0.2K |
| 11:12 | 4.47 | 4.47 | 4.47 | 4.47 | 0.1K |
| 11:17 | 4.48 | 4.48 | 4.48 | 4.48 | 0.3K |
| 11:21 | 4.30 | 4.30 | 4.30 | 4.30 | 3.4K |
| 11:22 | 4.48 | 4.48 | 4.48 | 4.48 | 2.2K |
| 11:23 | 4.38 | 4.38 | 4.31 | 4.31 | 1.2K |
| 11:32 | 4.21 | 4.21 | 4.21 | 4.21 | 1.8K |
| 11:36 | 4.35 | 4.35 | 4.35 | 4.35 | 0.4K |
| 11:39 | 4.31 | 4.31 | 4.31 | 4.31 | 1.3K |
| 11:52 | 4.37 | 4.37 | 4.37 | 4.37 | 1.2K |
| 12:30 | 4.32 | 4.32 | 4.32 | 4.32 | 0.2K |
| 12:31 | 4.27 | 4.27 | 4.27 | 4.27 | 0.1K |
| 12:42 | 4.31 | 4.31 | 4.31 | 4.31 | 0.5K |
| 12:46 | 4.32 | 4.32 | 4.32 | 4.32 | 1.6K |
| 13:06 | 4.33 | 4.33 | 4.33 | 4.33 | 1.1K |
| 13:41 | 4.30 | 4.30 | 4.26 | 4.26 | 3.9K |
| 14:03 | 4.37 | 4.37 | 4.37 | 4.37 | 0.6K |
| 14:07 | 4.31 | 4.31 | 4.31 | 4.31 | 1.0K |
| 14:09 | 4.32 | 4.32 | 4.32 | 4.32 | 2.0K |
| 14:17 | 4.32 | 4.32 | 4.32 | 4.32 | 0.1K |
| 14:23 | 4.28 | 4.28 | 4.28 | 4.28 | 0.9K |
| 14:48 | 4.32 | 4.32 | 4.32 | 4.32 | 0.2K |
| 14:54 | 4.32 | 4.32 | 4.32 | 4.32 | 0.2K |
| 15:05 | 4.32 | 4.32 | 4.32 | 4.32 | 0.5K |
| 15:07 | 4.27 | 4.27 | 4.27 | 4.27 | 0.7K |
| 15:09 | 4.32 | 4.37 | 4.27 | 4.37 | 3.4K |
| 15:10 | 4.37 | 4.37 | 4.37 | 4.37 | 5.9K |
| 15:42 | 4.26 | 4.26 | 4.26 | 4.26 | 0.5K |
| 15:47 | 4.35 | 4.35 | 4.35 | 4.35 | 5.0K |
| 15:48 | 4.30 | 4.30 | 4.26 | 4.26 | 2.8K |
| 15:50 | 4.32 | 4.32 | 4.32 | 4.32 | 1.4K |
| 15:53 | 4.25 | 4.25 | 4.25 | 4.25 | 4.8K |
| 15:54 | 4.26 | 4.26 | 4.26 | 4.26 | 0.3K |
| 15:55 | 4.25 | 4.25 | 4.25 | 4.25 | 0.3K |
| 15:57 | 4.27 | 4.27 | 4.27 | 4.27 | 1.6K |
| 15:58 | 4.25 | 4.25 | 4.25 | 4.25 | 0.1K |
| 15:59 | 4.25 | 4.25 | 4.25 | 4.25 | 5.8K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 3.95 | 3.95 | 3.77 | 3.86 | 0.1M |
| 2025-09-25 | 4.10 | 4.18 | 3.70 | 3.94 | 0.0M |
| 2025-09-24 | 4.20 | 4.31 | 4.02 | 4.14 | 0.0M |
| 2025-09-23 | 4.52 | 4.62 | 4.21 | 4.25 | 0.1M |
| 2025-09-22 | 4.23 | 5.49 | 4.13 | 4.44 | 1.5M |
| 2025-09-19 | 4.57 | 4.69 | 4.48 | 4.63 | 0.0M |
| 2025-09-18 | 4.63 | 4.80 | 4.52 | 4.56 | 0.0M |
| 2025-09-17 | 4.38 | 4.82 | 4.38 | 4.76 | 0.1M |
| 2025-09-16 | 4.21 | 4.57 | 4.12 | 4.44 | 0.0M |
| 2025-09-15 | 4.35 | 4.50 | 4.21 | 4.32 | 0.0M |
| 2025-09-12 | 4.57 | 4.65 | 4.33 | 4.50 | 0.1M |
| 2025-09-11 | 4.95 | 5.28 | 4.25 | 4.73 | 1.3M |
| 2025-09-10 | 3.90 | 4.50 | 3.90 | 4.40 | 0.1M |
| 2025-09-09 | 3.65 | 4.04 | 3.64 | 3.83 | 0.0M |
| 2025-09-08 | 3.63 | 3.73 | 3.54 | 3.72 | 0.0M |
| 2025-09-05 | 3.61 | 3.70 | 3.50 | 3.69 | 0.0M |
| 2025-09-04 | 4.15 | 4.15 | 3.40 | 3.65 | 0.1M |
| 2025-09-03 | 4.63 | 4.66 | 4.13 | 4.29 | 0.1M |
| 2025-09-02 | 5.07 | 5.30 | 4.63 | 4.70 | 0.1M |
| 2025-08-29 | 5.46 | 5.46 | 5.07 | 5.14 | 0.0M |
| 2025-08-28 | 5.14 | 5.41 | 5.14 | 5.18 | 0.0M |
| 2025-08-27 | 5.33 | 5.33 | 5.28 | 5.31 | 0.0M |
| 2025-08-26 | 5.25 | 5.43 | 5.18 | 5.32 | 0.0M |
| 2025-08-25 | 5.65 | 5.65 | 5.23 | 5.25 | 0.0M |
| 2025-08-22 | 5.35 | 5.62 | 5.19 | 5.40 | 0.0M |
| 2025-08-21 | 5.78 | 5.81 | 5.19 | 5.25 | 0.0M |
| 2025-08-20 | 5.60 | 5.60 | 5.20 | 5.20 | 0.0M |
| 2025-08-19 | 5.68 | 5.92 | 5.40 | 5.40 | 0.0M |
| 2025-08-18 | 6.00 | 6.32 | 5.50 | 5.62 | 0.1M |
| 2025-08-15 | 6.32 | 6.58 | 5.86 | 6.32 | 0.1M |
| 2025-08-14 | 6.35 | 7.18 | 6.30 | 6.40 | 0.2M |
| 2025-08-13 | 6.90 | 6.98 | 6.20 | 6.55 | 0.1M |
| 2025-08-12 | 6.10 | 7.20 | 5.98 | 7.06 | 0.1M |
| 2025-08-11 | 6.26 | 6.30 | 6.01 | 6.21 | 0.0M |
| 2025-08-08 | 6.08 | 6.40 | 5.88 | 6.37 | 0.1M |
| 2025-08-07 | 6.16 | 6.25 | 6.05 | 6.21 | 0.0M |
| 2025-08-06 | 6.08 | 6.25 | 6.05 | 6.19 | 0.0M |
| 2025-08-05 | 6.22 | 6.41 | 5.96 | 5.98 | 0.0M |
| 2025-08-04 | 6.52 | 6.56 | 5.96 | 6.10 | 0.1M |
| 2025-08-01 | 6.75 | 6.84 | 6.30 | 6.35 | 0.1M |
| 2025-07-31 | 6.74 | 6.88 | 6.46 | 6.88 | 0.0M |
| 2025-07-30 | 6.76 | 6.87 | 6.33 | 6.46 | 0.0M |
| 2025-07-29 | 7.16 | 7.30 | 6.61 | 6.79 | 0.1M |
| 2025-07-28 | 7.04 | 7.59 | 7.01 | 7.16 | 0.2M |
| 2025-07-25 | 7.61 | 7.75 | 6.90 | 7.06 | 0.1M |
| 2025-07-24 | 6.56 | 7.54 | 6.56 | 7.45 | 0.1M |
| 2025-07-23 | 6.65 | 6.84 | 6.53 | 6.70 | 0.0M |
| 2025-07-22 | 6.31 | 6.65 | 6.27 | 6.65 | 0.0M |
| 2025-07-21 | 6.31 | 6.57 | 6.12 | 6.32 | 0.0M |
| 2025-07-18 | 6.24 | 6.30 | 6.09 | 6.29 | 0.0M |
| 2025-07-17 | 5.96 | 6.30 | 5.96 | 6.24 | 0.0M |
| 2025-07-16 | 6.03 | 6.25 | 6.00 | 6.02 | 0.0M |
| 2025-07-15 | 6.44 | 6.44 | 6.12 | 6.12 | 0.0M |
| 2025-07-14 | 6.32 | 6.54 | 6.20 | 6.42 | 0.0M |
| 2025-07-11 | 6.41 | 6.75 | 6.20 | 6.50 | 0.1M |
| 2025-07-10 | 6.78 | 6.78 | 6.43 | 6.51 | 0.0M |
| 2025-07-09 | 7.12 | 7.12 | 6.66 | 6.87 | 0.0M |
| 2025-07-08 | 6.46 | 7.03 | 6.45 | 7.02 | 0.1M |
| 2025-07-07 | 6.99 | 6.99 | 6.31 | 6.58 | 0.1M |
| 2025-07-03 | 7.01 | 7.33 | 6.68 | 7.01 | 0.0M |
| 2025-07-02 | 6.38 | 6.96 | 6.36 | 6.95 | 0.1M |
| 2025-07-01 | 6.16 | 6.60 | 6.16 | 6.31 | 0.1M |
| 2025-06-30 | 6.60 | 6.60 | 6.05 | 6.22 | 0.1M |
| 2025-06-27 | 7.71 | 8.25 | 6.41 | 6.50 | 0.2M |
| 2025-06-26 | 5.90 | 8.40 | 5.70 | 8.26 | 1.2M |
| 2025-06-25 | 6.14 | 6.68 | 6.09 | 6.50 | 0.1M |
| 2025-06-24 | 6.18 | 6.31 | 6.04 | 6.23 | 0.1M |
| 2025-06-23 | 6.14 | 7.18 | 6.10 | 6.18 | 0.2M |
| 2025-06-20 | 7.68 | 7.87 | 7.05 | 7.49 | 4.0M |
| 2025-06-18 | 5.80 | 6.82 | 5.60 | 6.50 | 0.3M |
| 2025-06-17 | 5.03 | 5.70 | 5.02 | 5.53 | 0.2M |
| 2025-06-16 | 4.80 | 6.00 | 4.60 | 5.60 | 0.2M |
| 2025-06-13 | 5.27 | 5.44 | 4.93 | 4.95 | 0.1M |
| 2025-06-12 | 5.95 | 6.10 | 5.22 | 5.78 | 0.3M |
| 2025-06-11 | 7.99 | 8.97 | 7.99 | 8.60 | 0.1M |
| 2025-06-10 | 7.74 | 10.71 | 7.74 | 8.25 | 0.6M |
| 2025-06-09 | 7.92 | 7.92 | 7.35 | 7.72 | 0.2M |
| 2025-06-06 | 7.68 | 8.11 | 7.65 | 7.87 | 0.1M |
| 2025-06-05 | 7.28 | 7.90 | 7.23 | 7.55 | 0.1M |
| 2025-06-04 | 7.65 | 8.29 | 6.87 | 7.71 | 0.1M |
| 2025-06-03 | 7.06 | 8.50 | 6.67 | 7.73 | 0.3M |
| 2025-06-02 | 6.63 | 7.90 | 6.55 | 7.36 | 0.2M |
| 2025-05-30 | 7.80 | 7.80 | 6.85 | 7.12 | 0.1M |
| 2025-05-29 | 7.05 | 8.16 | 6.78 | 7.80 | 0.1M |
| 2025-05-28 | 7.89 | 8.70 | 6.46 | 7.32 | 0.7M |
| 2025-05-27 | 12.41 | 12.41 | 6.40 | 6.89 | 1.8M |
| 2025-05-23 | 11.90 | 14.45 | 11.73 | 12.92 | 0.1M |
| 2025-05-22 | 11.20 | 12.41 | 11.05 | 11.84 | 0.0M |
| 2025-05-21 | 11.56 | 11.90 | 10.88 | 11.67 | 0.0M |
| 2025-05-20 | 11.24 | 11.90 | 10.90 | 11.50 | 0.0M |
| 2025-05-19 | 11.39 | 11.71 | 10.86 | 11.48 | 0.0M |
| 2025-05-16 | 10.52 | 11.13 | 10.52 | 11.05 | 0.0M |
| 2025-05-15 | 11.71 | 11.71 | 10.37 | 10.82 | 0.0M |
| 2025-05-14 | 12.24 | 12.39 | 11.39 | 11.39 | 0.0M |
| 2025-05-13 | 12.46 | 12.75 | 11.56 | 11.75 | 0.0M |
| 2025-05-12 | 14.09 | 14.11 | 12.07 | 12.85 | 0.0M |
| 2025-05-09 | 14.19 | 14.96 | 13.92 | 13.96 | 0.0M |
| 2025-05-08 | 13.94 | 15.54 | 13.77 | 15.13 | 0.0M |
| 2025-05-07 | 16.78 | 17.17 | 12.75 | 14.79 | 0.1M |
| 2025-05-06 | 23.12 | 23.80 | 15.64 | 18.53 | 1.5M |
| 2025-05-05 | 21.59 | 24.48 | 21.59 | 22.61 | 0.0M |
| 2025-05-02 | 21.93 | 24.48 | 20.57 | 22.61 | 0.0M |
| 2025-05-01 | 23.29 | 27.03 | 21.08 | 23.80 | 0.2M |
| 2025-04-30 | 29.07 | 30.60 | 19.89 | 25.33 | 5.5M |
| 2025-04-29 | 12.78 | 16.97 | 12.78 | 14.45 | 0.1M |
| 2025-04-28 | 13.71 | 14.45 | 12.58 | 13.38 | 0.0M |
| 2025-04-25 | 12.75 | 13.75 | 12.75 | 13.52 | 0.0M |
| 2025-04-24 | 0.73 | 0.79 | 0.72 | 0.75 | 0.1M |
| 2025-04-23 | 0.75 | 0.79 | 0.74 | 0.74 | 0.1M |
| 2025-04-22 | 0.94 | 0.96 | 0.68 | 0.75 | 0.5M |
| 2025-04-21 | 0.95 | 0.96 | 0.88 | 0.96 | 0.1M |
| 2025-04-17 | 0.93 | 0.96 | 0.93 | 0.96 | 0.0M |
| 2025-04-16 | 0.92 | 0.96 | 0.92 | 0.93 | 0.0M |
| 2025-04-15 | 0.95 | 0.99 | 0.95 | 0.96 | 0.0M |
| 2025-04-14 | 0.94 | 1.01 | 0.93 | 1.01 | 0.0M |
| 2025-04-11 | 0.95 | 0.96 | 0.93 | 0.95 | 0.0M |
| 2025-04-10 | 1.03 | 1.03 | 0.93 | 0.96 | 0.0M |
| 2025-04-09 | 0.90 | 1.01 | 0.85 | 0.97 | 0.0M |
| 2025-04-08 | 0.92 | 0.93 | 0.87 | 0.92 | 0.0M |
| 2025-04-07 | 0.93 | 0.97 | 0.91 | 0.94 | 0.1M |
| 2025-04-04 | 1.01 | 1.01 | 0.92 | 0.98 | 0.0M |
| 2025-04-03 | 1.08 | 1.08 | 0.99 | 1.04 | 0.1M |
| 2025-04-02 | 1.09 | 1.16 | 1.01 | 1.08 | 0.4M |
| 2025-04-01 | 1.04 | 1.12 | 1.00 | 1.11 | 1.1M |
| 2025-03-31 | 1.08 | 1.09 | 1.04 | 1.04 | 0.0M |
| 2025-03-28 | 1.20 | 1.22 | 1.06 | 1.08 | 0.0M |
| 2025-03-27 | 1.29 | 1.34 | 1.17 | 1.17 | 0.1M |
| 2025-03-26 | 1.24 | 1.30 | 1.24 | 1.29 | 0.0M |
| 2025-03-25 | 1.28 | 1.31 | 1.20 | 1.22 | 0.0M |
| 2025-03-24 | 1.28 | 1.31 | 1.25 | 1.31 | 0.0M |
| 2025-03-21 | 1.29 | 1.34 | 1.25 | 1.28 | 0.0M |
| 2025-03-20 | 1.26 | 1.37 | 1.26 | 1.31 | 0.0M |
| 2025-03-19 | 1.32 | 1.34 | 1.28 | 1.33 | 0.0M |
| 2025-03-18 | 1.33 | 1.34 | 1.22 | 1.33 | 0.1M |
| 2025-03-17 | 1.25 | 1.39 | 1.25 | 1.29 | 0.1M |
| 2025-03-14 | 1.28 | 1.30 | 1.21 | 1.25 | 0.1M |
| 2025-03-13 | 1.38 | 1.38 | 1.29 | 1.36 | 0.2M |
| 2025-03-12 | 1.43 | 1.48 | 1.38 | 1.38 | 0.2M |
| 2025-03-11 | 1.44 | 1.57 | 1.16 | 1.49 | 12.3M |
| 2025-03-10 | 1.47 | 1.47 | 1.40 | 1.43 | 0.0M |
| 2025-03-07 | 1.47 | 1.47 | 1.40 | 1.47 | 0.0M |
| 2025-03-06 | 1.46 | 1.51 | 1.44 | 1.47 | 0.0M |
| 2025-03-05 | 1.43 | 1.50 | 1.42 | 1.46 | 0.0M |
| 2025-03-04 | 1.48 | 1.49 | 1.40 | 1.43 | 0.0M |
| 2025-03-03 | 1.61 | 1.68 | 1.55 | 1.55 | 0.0M |
| 2025-02-28 | 1.59 | 1.69 | 1.59 | 1.62 | 0.0M |
| 2025-02-27 | 1.46 | 1.64 | 1.45 | 1.59 | 0.1M |
| 2025-02-26 | 1.53 | 1.53 | 1.40 | 1.43 | 0.0M |
| 2025-02-25 | 1.69 | 1.69 | 1.53 | 1.53 | 0.0M |
| 2025-02-24 | 1.73 | 1.78 | 1.65 | 1.65 | 0.0M |
| 2025-02-21 | 1.78 | 1.90 | 1.70 | 1.73 | 0.1M |
| 2025-02-20 | 1.63 | 1.78 | 1.57 | 1.77 | 0.1M |
| 2025-02-19 | 1.83 | 1.83 | 1.60 | 1.63 | 0.1M |
| 2025-02-18 | 1.96 | 1.96 | 1.77 | 1.84 | 0.1M |
| 2025-02-14 | 2.06 | 2.06 | 1.95 | 1.96 | 0.1M |
| 2025-02-13 | 2.08 | 2.09 | 2.04 | 2.06 | 0.0M |
| 2025-02-12 | 2.11 | 2.11 | 2.00 | 2.08 | 0.1M |
| 2025-02-11 | 2.03 | 2.19 | 2.03 | 2.11 | 0.1M |
| 2025-02-10 | 2.07 | 2.18 | 2.01 | 2.12 | 0.1M |
| 2025-02-07 | 2.13 | 2.21 | 2.08 | 2.09 | 0.1M |
| 2025-02-06 | 2.28 | 2.30 | 1.99 | 2.15 | 0.3M |
| 2025-02-05 | 2.30 | 2.30 | 2.17 | 2.17 | 0.0M |
| 2025-02-04 | 2.24 | 2.34 | 2.18 | 2.30 | 0.1M |
| 2025-02-03 | 2.24 | 2.32 | 2.20 | 2.20 | 0.0M |
| 2025-01-31 | 2.28 | 2.35 | 2.17 | 2.35 | 0.1M |
| 2025-01-30 | 2.19 | 2.30 | 2.17 | 2.28 | 0.1M |
| 2025-01-29 | 2.23 | 2.28 | 2.16 | 2.26 | 0.1M |
| 2025-01-28 | 2.28 | 2.31 | 2.00 | 2.28 | 4.6M |
| 2025-01-27 | 2.44 | 2.46 | 2.30 | 2.32 | 0.0M |
| 2025-01-24 | 2.52 | 2.54 | 2.43 | 2.53 | 0.0M |
| 2025-01-23 | 2.49 | 2.57 | 2.42 | 2.57 | 0.1M |
| 2025-01-22 | 2.43 | 2.49 | 2.40 | 2.49 | 0.0M |
| 2025-01-21 | 2.42 | 2.49 | 2.24 | 2.49 | 0.4M |
| 2025-01-17 | 2.58 | 2.61 | 2.39 | 2.48 | 0.0M |
| 2025-01-16 | 2.51 | 2.63 | 2.41 | 2.45 | 0.1M |
| 2025-01-15 | 2.56 | 2.68 | 2.47 | 2.58 | 0.2M |
| 2025-01-14 | 2.50 | 2.56 | 2.38 | 2.42 | 0.1M |
| 2025-01-13 | 2.66 | 2.79 | 2.36 | 2.43 | 0.2M |
| 2025-01-10 | 2.72 | 2.89 | 2.55 | 2.78 | 1.1M |
| 2025-01-08 | 2.75 | 2.84 | 2.71 | 2.76 | 0.1M |
| 2025-01-07 | 2.89 | 2.91 | 2.75 | 2.80 | 0.1M |
| 2025-01-06 | 2.82 | 2.89 | 2.71 | 2.78 | 0.3M |
| 2025-01-03 | 2.78 | 2.97 | 2.57 | 2.74 | 2.4M |
| 2025-01-02 | 2.57 | 2.67 | 2.55 | 2.66 | 0.1M |