4.15
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 4.15 | 4.17 | 4.13 | 4.15 | 3,236.5K |
| 09:35 | 4.14 | 4.16 | 4.13 | 4.14 | 1,615.7K |
| 09:40 | 4.14 | 4.15 | 4.13 | 4.13 | 1,427.7K |
| 09:45 | 4.13 | 4.15 | 4.13 | 4.15 | 1,141.7K |
| 09:50 | 4.15 | 4.15 | 4.13 | 4.13 | 771.3K |
| 09:55 | 4.13 | 4.14 | 4.12 | 4.12 | 1,933.8K |
| 10:00 | 4.12 | 4.13 | 4.12 | 4.12 | 523.7K |
| 10:05 | 4.12 | 4.14 | 4.12 | 4.14 | 1,039.0K |
| 10:10 | 4.13 | 4.14 | 4.12 | 4.13 | 729.2K |
| 10:15 | 4.13 | 4.14 | 4.13 | 4.13 | 925.4K |
| 10:20 | 4.13 | 4.13 | 4.12 | 4.12 | 299.3K |
| 10:25 | 4.13 | 4.14 | 4.12 | 4.14 | 539.2K |
| 10:30 | 4.14 | 4.15 | 4.13 | 4.14 | 952.4K |
| 10:35 | 4.13 | 4.14 | 4.13 | 4.13 | 132.9K |
| 10:40 | 4.14 | 4.14 | 4.12 | 4.12 | 756.9K |
| 10:45 | 4.12 | 4.13 | 4.12 | 4.13 | 157.3K |
| 10:50 | 4.12 | 4.13 | 4.12 | 4.12 | 404.9K |
| 10:55 | 4.13 | 4.13 | 4.12 | 4.13 | 277.4K |
| 11:00 | 4.13 | 4.13 | 4.12 | 4.13 | 348.8K |
| 11:05 | 4.13 | 4.13 | 4.12 | 4.12 | 516.0K |
| 11:10 | 4.12 | 4.13 | 4.12 | 4.13 | 225.4K |
| 11:15 | 4.13 | 4.13 | 4.12 | 4.12 | 162.6K |
| 11:20 | 4.12 | 4.13 | 4.12 | 4.12 | 129.7K |
| 11:25 | 4.13 | 4.13 | 4.12 | 4.13 | 111.2K |
| 11:30 | 4.12 | 4.12 | 4.12 | 4.12 | 8.0K |
| 13:00 | 4.13 | 4.13 | 4.11 | 4.12 | 613.3K |
| 13:05 | 4.11 | 4.13 | 4.11 | 4.12 | 571.0K |
| 13:10 | 4.13 | 4.14 | 4.12 | 4.13 | 497.1K |
| 13:15 | 4.14 | 4.14 | 4.13 | 4.13 | 297.7K |
| 13:20 | 4.13 | 4.14 | 4.13 | 4.14 | 752.4K |
| 13:25 | 4.14 | 4.16 | 4.14 | 4.15 | 1,878.8K |
| 13:30 | 4.15 | 4.15 | 4.14 | 4.14 | 117.5K |
| 13:35 | 4.14 | 4.15 | 4.14 | 4.14 | 227.8K |
| 13:40 | 4.15 | 4.15 | 4.14 | 4.15 | 511.9K |
| 13:45 | 4.15 | 4.20 | 4.15 | 4.19 | 3,512.6K |
| 13:50 | 4.18 | 4.22 | 4.18 | 4.21 | 3,145.0K |
| 13:55 | 4.21 | 4.22 | 4.19 | 4.19 | 1,237.7K |
| 14:00 | 4.20 | 4.23 | 4.19 | 4.22 | 4,532.5K |
| 14:05 | 4.22 | 4.25 | 4.22 | 4.23 | 4,285.1K |
| 14:10 | 4.23 | 4.23 | 4.21 | 4.21 | 1,137.8K |
| 14:15 | 4.21 | 4.22 | 4.20 | 4.20 | 2,279.7K |
| 14:20 | 4.21 | 4.22 | 4.20 | 4.21 | 1,505.0K |
| 14:25 | 4.22 | 4.23 | 4.21 | 4.22 | 1,040.2K |
| 14:30 | 4.22 | 4.22 | 4.21 | 4.22 | 580.3K |
| 14:35 | 4.22 | 4.23 | 4.21 | 4.22 | 997.8K |
| 14:40 | 4.22 | 4.22 | 4.21 | 4.22 | 384.6K |
| 14:45 | 4.22 | 4.22 | 4.21 | 4.22 | 715.8K |
| 14:50 | 4.22 | 4.22 | 4.21 | 4.22 | 896.0K |
| 14:55 | 4.21 | 4.22 | 4.21 | 4.21 | 592.7K |
| 15:40 | 4.22 | 4.22 | 4.22 | 4.22 | 0.0K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-30 | 4.19 | 4.21 | 4.14 | 4.15 | 27.8M |
| 2025-09-29 | 4.16 | 4.22 | 4.06 | 4.20 | 43.6M |
| 2025-09-26 | 4.13 | 4.20 | 4.09 | 4.15 | 39.0M |
| 2025-09-25 | 4.32 | 4.32 | 4.13 | 4.14 | 77.1M |
| 2025-09-24 | 4.26 | 4.31 | 4.22 | 4.30 | 50.9M |
| 2025-09-23 | 4.20 | 4.28 | 4.18 | 4.28 | 64.5M |
| 2025-09-22 | 4.15 | 4.25 | 4.11 | 4.22 | 51.4M |
| 2025-09-19 | 4.15 | 4.19 | 4.13 | 4.16 | 33.3M |
| 2025-09-18 | 4.24 | 4.24 | 4.11 | 4.14 | 45.0M |
| 2025-09-17 | 4.17 | 4.29 | 4.14 | 4.24 | 54.6M |
| 2025-09-16 | 4.16 | 4.18 | 4.14 | 4.18 | 36.8M |
| 2025-09-15 | 4.11 | 4.16 | 4.08 | 4.16 | 42.0M |
| 2025-09-12 | 4.06 | 4.12 | 4.05 | 4.10 | 41.8M |
| 2025-09-11 | 4.04 | 4.07 | 4.01 | 4.07 | 24.9M |
| 2025-09-10 | 4.06 | 4.07 | 4.02 | 4.03 | 21.4M |
| 2025-09-09 | 4.09 | 4.09 | 4.04 | 4.06 | 24.0M |
| 2025-09-08 | 4.08 | 4.11 | 4.07 | 4.09 | 25.7M |
| 2025-09-05 | 4.09 | 4.11 | 4.05 | 4.09 | 33.2M |
| 2025-09-04 | 4.03 | 4.12 | 4.03 | 4.11 | 42.0M |
| 2025-09-03 | 4.07 | 4.08 | 4.02 | 4.04 | 23.7M |
| 2025-09-02 | 4.09 | 4.09 | 4.01 | 4.07 | 37.4M |
| 2025-09-01 | 4.11 | 4.12 | 4.06 | 4.09 | 34.2M |
| 2025-08-29 | 4.12 | 4.17 | 4.10 | 4.10 | 46.2M |
| 2025-08-28 | 4.18 | 4.22 | 4.03 | 4.12 | 75.3M |
| 2025-08-27 | 4.15 | 4.33 | 4.12 | 4.17 | 104.2M |
| 2025-08-26 | 4.13 | 4.16 | 4.10 | 4.15 | 37.3M |
| 2025-08-25 | 4.12 | 4.16 | 4.10 | 4.13 | 45.8M |
| 2025-08-22 | 4.08 | 4.11 | 4.05 | 4.10 | 27.7M |
| 2025-08-21 | 4.08 | 4.11 | 4.07 | 4.09 | 28.5M |
| 2025-08-20 | 4.06 | 4.09 | 4.04 | 4.09 | 24.3M |
| 2025-08-19 | 4.08 | 4.09 | 4.04 | 4.05 | 28.8M |
| 2025-08-18 | 4.09 | 4.10 | 4.06 | 4.07 | 42.6M |
| 2025-08-15 | 4.06 | 4.10 | 4.05 | 4.09 | 24.7M |
| 2025-08-14 | 4.14 | 4.15 | 4.05 | 4.06 | 34.1M |
| 2025-08-13 | 4.13 | 4.15 | 4.12 | 4.14 | 26.3M |
| 2025-08-12 | 4.14 | 4.14 | 4.11 | 4.12 | 17.9M |
| 2025-08-11 | 4.12 | 4.15 | 4.09 | 4.14 | 29.5M |
| 2025-08-08 | 4.07 | 4.14 | 4.07 | 4.12 | 31.7M |
| 2025-08-07 | 4.16 | 4.20 | 4.07 | 4.08 | 36.2M |
| 2025-08-06 | 4.07 | 4.07 | 4.04 | 4.06 | 24.7M |
| 2025-08-05 | 4.06 | 4.09 | 4.05 | 4.07 | 24.1M |
| 2025-08-04 | 4.07 | 4.08 | 4.03 | 4.06 | 30.2M |
| 2025-08-01 | 4.04 | 4.25 | 4.03 | 4.09 | 52.2M |
| 2025-07-31 | 4.08 | 4.08 | 4.02 | 4.03 | 27.0M |
| 2025-07-30 | 4.10 | 4.13 | 4.07 | 4.09 | 27.4M |
| 2025-07-29 | 4.12 | 4.13 | 4.06 | 4.10 | 24.5M |
| 2025-07-28 | 4.15 | 4.16 | 4.10 | 4.12 | 24.2M |
| 2025-07-25 | 4.22 | 4.22 | 4.12 | 4.13 | 33.7M |
| 2025-07-24 | 4.18 | 4.24 | 4.14 | 4.22 | 33.8M |
| 2025-07-23 | 4.32 | 4.33 | 4.18 | 4.19 | 52.9M |
| 2025-07-22 | 4.16 | 4.29 | 4.12 | 4.28 | 64.5M |
| 2025-07-21 | 4.08 | 4.17 | 4.07 | 4.15 | 58.4M |
| 2025-07-18 | 4.03 | 4.04 | 4.01 | 4.04 | 16.3M |
| 2025-07-17 | 4.04 | 4.05 | 4.01 | 4.02 | 23.7M |
| 2025-07-16 | 4.03 | 4.08 | 4.02 | 4.04 | 20.1M |
| 2025-07-15 | 4.11 | 4.11 | 4.02 | 4.04 | 32.5M |
| 2025-07-14 | 4.09 | 4.12 | 4.07 | 4.09 | 19.3M |
| 2025-07-11 | 4.11 | 4.14 | 4.07 | 4.08 | 30.2M |
| 2025-07-10 | 4.09 | 4.13 | 4.06 | 4.12 | 31.0M |
| 2025-07-09 | 4.05 | 4.11 | 4.04 | 4.09 | 32.6M |
| 2025-07-08 | 4.04 | 4.07 | 4.00 | 4.05 | 26.1M |
| 2025-07-07 | 4.03 | 4.07 | 4.00 | 4.04 | 22.9M |
| 2025-07-04 | 4.01 | 4.11 | 3.99 | 4.04 | 46.4M |
| 2025-07-03 | 3.99 | 4.03 | 3.98 | 4.00 | 19.9M |
| 2025-07-02 | 3.97 | 4.00 | 3.96 | 4.00 | 23.7M |
| 2025-07-01 | 3.96 | 4.01 | 3.94 | 3.97 | 23.3M |
| 2025-06-30 | 3.98 | 4.02 | 3.94 | 3.96 | 25.6M |
| 2025-06-27 | 3.99 | 4.03 | 3.96 | 3.98 | 28.4M |
| 2025-06-26 | 3.98 | 4.01 | 3.96 | 3.99 | 32.9M |
| 2025-06-25 | 3.96 | 3.99 | 3.95 | 3.99 | 26.4M |
| 2025-06-24 | 3.94 | 3.98 | 3.93 | 3.97 | 28.5M |
| 2025-06-23 | 3.87 | 3.95 | 3.85 | 3.94 | 26.9M |
| 2025-06-20 | 3.84 | 3.90 | 3.83 | 3.87 | 18.9M |
| 2025-06-19 | 3.87 | 3.89 | 3.82 | 3.84 | 19.6M |
| 2025-06-18 | 3.86 | 3.88 | 3.83 | 3.87 | 16.9M |
| 2025-06-17 | 3.86 | 3.89 | 3.85 | 3.88 | 14.2M |
| 2025-06-16 | 3.87 | 3.89 | 3.84 | 3.86 | 19.5M |
| 2025-06-13 | 3.93 | 3.94 | 3.86 | 3.87 | 33.7M |
| 2025-06-12 | 3.96 | 3.97 | 3.91 | 3.93 | 19.8M |
| 2025-06-11 | 3.95 | 3.98 | 3.94 | 3.97 | 18.0M |
| 2025-06-10 | 3.98 | 4.01 | 3.91 | 3.95 | 23.2M |
| 2025-06-09 | 3.96 | 4.03 | 3.93 | 3.98 | 28.3M |
| 2025-06-06 | 3.95 | 3.97 | 3.93 | 3.95 | 19.0M |
| 2025-06-05 | 3.98 | 3.98 | 3.93 | 3.95 | 25.5M |
| 2025-06-04 | 4.08 | 4.10 | 4.01 | 4.05 | 40.6M |
| 2025-06-03 | 4.08 | 4.14 | 4.03 | 4.09 | 37.6M |
| 2025-05-30 | 4.05 | 4.14 | 4.05 | 4.10 | 49.9M |
| 2025-05-29 | 3.98 | 4.05 | 3.96 | 4.05 | 34.7M |
| 2025-05-28 | 3.95 | 4.02 | 3.95 | 3.99 | 27.3M |
| 2025-05-27 | 3.97 | 3.97 | 3.91 | 3.96 | 29.7M |
| 2025-05-26 | 4.00 | 4.02 | 3.94 | 3.98 | 33.7M |
| 2025-05-23 | 3.93 | 4.07 | 3.91 | 4.00 | 63.5M |
| 2025-05-22 | 3.98 | 3.99 | 3.91 | 3.91 | 25.0M |
| 2025-05-21 | 3.93 | 4.01 | 3.92 | 3.98 | 45.6M |
| 2025-05-20 | 3.93 | 3.94 | 3.90 | 3.93 | 18.6M |
| 2025-05-19 | 3.88 | 3.92 | 3.86 | 3.92 | 23.8M |
| 2025-05-16 | 3.90 | 3.92 | 3.87 | 3.88 | 18.9M |
| 2025-05-15 | 3.91 | 3.92 | 3.89 | 3.90 | 19.6M |
| 2025-05-14 | 3.90 | 3.92 | 3.87 | 3.92 | 28.2M |
| 2025-05-13 | 3.89 | 3.91 | 3.87 | 3.90 | 29.2M |
| 2025-05-12 | 3.85 | 3.87 | 3.84 | 3.87 | 22.1M |
| 2025-05-09 | 3.88 | 3.88 | 3.83 | 3.84 | 23.2M |
| 2025-05-08 | 3.87 | 3.90 | 3.85 | 3.87 | 22.5M |
| 2025-05-07 | 3.90 | 3.92 | 3.86 | 3.88 | 27.0M |
| 2025-05-06 | 3.87 | 3.88 | 3.85 | 3.87 | 26.7M |
| 2025-04-30 | 3.90 | 3.91 | 3.84 | 3.85 | 29.3M |
| 2025-04-29 | 3.88 | 3.91 | 3.85 | 3.90 | 18.3M |
| 2025-04-28 | 3.93 | 3.97 | 3.86 | 3.87 | 30.4M |
| 2025-04-25 | 3.88 | 3.94 | 3.88 | 3.92 | 30.7M |
| 2025-04-24 | 3.86 | 3.91 | 3.85 | 3.88 | 23.1M |
| 2025-04-23 | 3.91 | 3.93 | 3.84 | 3.85 | 26.6M |
| 2025-04-22 | 3.81 | 3.91 | 3.80 | 3.90 | 32.0M |
| 2025-04-21 | 3.80 | 3.82 | 3.78 | 3.82 | 15.5M |
| 2025-04-18 | 3.80 | 3.82 | 3.77 | 3.81 | 16.9M |
| 2025-04-17 | 3.75 | 3.81 | 3.74 | 3.80 | 18.1M |
| 2025-04-16 | 3.78 | 3.79 | 3.73 | 3.77 | 17.8M |
| 2025-04-15 | 3.82 | 3.82 | 3.77 | 3.79 | 15.1M |
| 2025-04-14 | 3.80 | 3.84 | 3.79 | 3.81 | 26.7M |
| 2025-04-11 | 3.85 | 3.86 | 3.79 | 3.80 | 33.8M |
| 2025-04-10 | 3.92 | 3.93 | 3.85 | 3.87 | 46.8M |
| 2025-04-09 | 3.73 | 3.91 | 3.62 | 3.90 | 49.3M |
| 2025-04-08 | 3.60 | 3.78 | 3.60 | 3.71 | 55.0M |
| 2025-04-07 | 3.81 | 3.84 | 3.56 | 3.57 | 63.6M |
| 2025-04-03 | 3.91 | 3.98 | 3.89 | 3.96 | 26.7M |
| 2025-04-02 | 3.95 | 3.96 | 3.91 | 3.92 | 20.2M |
| 2025-04-01 | 3.89 | 3.96 | 3.89 | 3.94 | 20.5M |
| 2025-03-31 | 3.94 | 3.99 | 3.87 | 3.89 | 27.7M |
| 2025-03-28 | 3.99 | 3.99 | 3.91 | 3.94 | 21.1M |
| 2025-03-27 | 4.02 | 4.02 | 3.97 | 3.99 | 18.3M |
| 2025-03-26 | 4.02 | 4.04 | 3.99 | 4.02 | 20.1M |
| 2025-03-25 | 3.99 | 4.03 | 3.96 | 4.02 | 24.8M |
| 2025-03-24 | 4.01 | 4.04 | 3.93 | 3.98 | 27.1M |
| 2025-03-21 | 4.00 | 4.07 | 3.99 | 4.02 | 28.6M |
| 2025-03-20 | 4.04 | 4.07 | 4.00 | 4.02 | 24.1M |
| 2025-03-19 | 4.01 | 4.08 | 4.00 | 4.05 | 31.6M |
| 2025-03-18 | 4.01 | 4.04 | 3.97 | 4.03 | 31.3M |
| 2025-03-17 | 3.96 | 4.00 | 3.95 | 3.99 | 36.5M |
| 2025-03-14 | 3.87 | 3.94 | 3.87 | 3.94 | 36.3M |
| 2025-03-13 | 3.87 | 3.89 | 3.83 | 3.87 | 22.8M |
| 2025-03-12 | 3.86 | 3.90 | 3.85 | 3.88 | 21.9M |
| 2025-03-11 | 3.85 | 3.86 | 3.82 | 3.86 | 22.4M |
| 2025-03-10 | 3.88 | 3.89 | 3.84 | 3.86 | 20.8M |
| 2025-03-07 | 3.90 | 3.91 | 3.87 | 3.88 | 24.3M |
| 2025-03-06 | 3.90 | 3.93 | 3.86 | 3.90 | 30.0M |
| 2025-03-05 | 3.87 | 3.89 | 3.82 | 3.87 | 20.6M |
| 2025-03-04 | 3.85 | 3.88 | 3.83 | 3.88 | 19.8M |
| 2025-03-03 | 3.86 | 3.90 | 3.85 | 3.86 | 24.1M |
| 2025-02-28 | 3.90 | 3.93 | 3.85 | 3.87 | 26.3M |
| 2025-02-27 | 3.92 | 3.95 | 3.88 | 3.91 | 28.3M |
| 2025-02-26 | 3.90 | 3.97 | 3.90 | 3.93 | 32.1M |
| 2025-02-25 | 3.96 | 3.96 | 3.89 | 3.90 | 29.4M |
| 2025-02-24 | 3.92 | 4.02 | 3.91 | 3.98 | 44.0M |
| 2025-02-21 | 3.92 | 3.93 | 3.88 | 3.91 | 26.9M |
| 2025-02-20 | 3.96 | 3.96 | 3.89 | 3.92 | 29.5M |
| 2025-02-19 | 3.95 | 4.00 | 3.93 | 3.96 | 30.4M |
| 2025-02-18 | 3.99 | 4.01 | 3.93 | 3.95 | 25.2M |
| 2025-02-17 | 4.01 | 4.02 | 3.94 | 3.99 | 29.3M |
| 2025-02-14 | 4.03 | 4.06 | 3.95 | 3.99 | 35.2M |
| 2025-02-13 | 3.98 | 4.10 | 3.94 | 4.04 | 59.0M |
| 2025-02-12 | 3.90 | 3.95 | 3.89 | 3.95 | 24.0M |
| 2025-02-11 | 3.94 | 3.94 | 3.87 | 3.91 | 22.5M |
| 2025-02-10 | 3.95 | 3.98 | 3.91 | 3.93 | 27.7M |
| 2025-02-07 | 3.85 | 4.01 | 3.84 | 3.95 | 52.1M |
| 2025-02-06 | 3.80 | 3.85 | 3.77 | 3.85 | 25.9M |
| 2025-02-05 | 3.88 | 3.88 | 3.78 | 3.81 | 26.4M |
| 2025-01-27 | 3.85 | 3.92 | 3.85 | 3.85 | 24.8M |
| 2025-01-24 | 3.81 | 3.85 | 3.76 | 3.84 | 29.1M |
| 2025-01-23 | 3.85 | 3.90 | 3.81 | 3.81 | 23.5M |
| 2025-01-22 | 3.84 | 3.84 | 3.78 | 3.81 | 18.7M |
| 2025-01-21 | 3.88 | 3.90 | 3.82 | 3.84 | 17.1M |
| 2025-01-20 | 3.90 | 3.94 | 3.86 | 3.87 | 17.9M |
| 2025-01-17 | 3.85 | 3.90 | 3.81 | 3.88 | 18.0M |
| 2025-01-16 | 3.85 | 3.91 | 3.81 | 3.85 | 23.7M |
| 2025-01-15 | 3.86 | 3.86 | 3.79 | 3.83 | 20.0M |
| 2025-01-14 | 3.75 | 3.86 | 3.75 | 3.86 | 25.7M |
| 2025-01-13 | 3.71 | 3.76 | 3.69 | 3.75 | 18.0M |
| 2025-01-10 | 3.81 | 3.82 | 3.75 | 3.75 | 16.6M |
| 2025-01-09 | 3.84 | 3.85 | 3.79 | 3.80 | 19.3M |
| 2025-01-08 | 3.91 | 3.93 | 3.80 | 3.85 | 25.9M |
| 2025-01-07 | 3.92 | 3.95 | 3.84 | 3.91 | 28.6M |
| 2025-01-06 | 3.88 | 3.95 | 3.85 | 3.94 | 21.6M |
| 2025-01-03 | 3.97 | 4.01 | 3.87 | 3.89 | 32.0M |
| 2025-01-02 | 4.08 | 4.12 | 3.92 | 3.95 | 37.8M |