4.24
Last Update: 2025-09-29
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 4.40 | 4.41 | 4.36 | 4.36 | 7,827.0K |
| 09:35 | 4.36 | 4.38 | 4.35 | 4.36 | 3,906.6K |
| 09:40 | 4.35 | 4.39 | 4.34 | 4.39 | 4,707.4K |
| 09:45 | 4.38 | 4.45 | 4.37 | 4.45 | 5,872.0K |
| 09:50 | 4.45 | 4.55 | 4.45 | 4.55 | 23,098.6K |
| 09:55 | 4.54 | 4.55 | 4.48 | 4.50 | 11,559.0K |
| 10:00 | 4.48 | 4.52 | 4.47 | 4.50 | 6,088.7K |
| 10:05 | 4.50 | 4.51 | 4.47 | 4.48 | 4,175.1K |
| 10:10 | 4.48 | 4.48 | 4.46 | 4.47 | 2,951.3K |
| 10:15 | 4.47 | 4.54 | 4.47 | 4.52 | 6,949.9K |
| 10:20 | 4.52 | 4.58 | 4.50 | 4.58 | 10,301.3K |
| 10:25 | 4.60 | 4.64 | 4.59 | 4.60 | 16,051.6K |
| 10:30 | 4.59 | 4.74 | 4.59 | 4.74 | 16,719.4K |
| 10:35 | 4.74 | 4.81 | 4.71 | 4.77 | 20,869.6K |
| 10:40 | 4.78 | 4.84 | 4.76 | 4.84 | 40,331.0K |
| 10:45 | 4.84 | 4.84 | 4.84 | 4.84 | 18,285.0K |
| 10:50 | 4.84 | 4.84 | 4.79 | 4.79 | 28,321.4K |
| 10:55 | 4.79 | 4.84 | 4.77 | 4.80 | 32,773.0K |
| 11:00 | 4.80 | 4.84 | 4.80 | 4.84 | 31,266.8K |
| 11:05 | 4.84 | 4.84 | 4.84 | 4.84 | 5,774.2K |
| 11:10 | 4.84 | 4.84 | 4.84 | 4.84 | 12,438.8K |
| 11:15 | 4.84 | 4.84 | 4.81 | 4.81 | 16,186.3K |
| 11:20 | 4.81 | 4.82 | 4.80 | 4.81 | 7,818.9K |
| 11:25 | 4.81 | 4.81 | 4.75 | 4.77 | 8,343.6K |
| 11:30 | 4.78 | 4.78 | 4.78 | 4.78 | 27.7K |
| 13:00 | 4.78 | 4.80 | 4.76 | 4.79 | 6,473.3K |
| 13:05 | 4.80 | 4.80 | 4.74 | 4.74 | 4,829.4K |
| 13:10 | 4.74 | 4.77 | 4.74 | 4.76 | 5,425.6K |
| 13:15 | 4.77 | 4.79 | 4.76 | 4.78 | 2,905.5K |
| 13:20 | 4.79 | 4.80 | 4.78 | 4.79 | 3,055.9K |
| 13:25 | 4.78 | 4.79 | 4.77 | 4.77 | 1,890.5K |
| 13:30 | 4.77 | 4.79 | 4.76 | 4.78 | 3,049.1K |
| 13:35 | 4.77 | 4.78 | 4.77 | 4.77 | 2,260.1K |
| 13:40 | 4.77 | 4.78 | 4.77 | 4.78 | 2,144.2K |
| 13:45 | 4.77 | 4.80 | 4.76 | 4.79 | 5,864.6K |
| 13:50 | 4.80 | 4.84 | 4.79 | 4.83 | 8,450.5K |
| 13:55 | 4.82 | 4.83 | 4.81 | 4.81 | 3,167.3K |
| 14:00 | 4.81 | 4.82 | 4.79 | 4.80 | 2,118.8K |
| 14:05 | 4.79 | 4.79 | 4.76 | 4.78 | 3,530.1K |
| 14:10 | 4.78 | 4.78 | 4.76 | 4.76 | 2,286.3K |
| 14:15 | 4.77 | 4.78 | 4.76 | 4.78 | 1,905.8K |
| 14:20 | 4.78 | 4.78 | 4.77 | 4.78 | 1,913.9K |
| 14:25 | 4.78 | 4.78 | 4.77 | 4.78 | 1,119.0K |
| 14:30 | 4.77 | 4.79 | 4.77 | 4.78 | 1,880.2K |
| 14:35 | 4.78 | 4.79 | 4.77 | 4.79 | 3,562.9K |
| 14:40 | 4.78 | 4.79 | 4.77 | 4.77 | 3,026.8K |
| 14:45 | 4.77 | 4.78 | 4.76 | 4.76 | 5,593.8K |
| 14:50 | 4.76 | 4.76 | 4.74 | 4.76 | 7,809.4K |
| 14:55 | 4.75 | 4.77 | 4.75 | 4.75 | 4,916.1K |
| 15:40 | 4.74 | 4.74 | 4.74 | 4.74 | 3,374.9K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-29 | 4.29 | 4.31 | 4.18 | 4.24 | 95.8M |
| 2025-09-26 | 4.27 | 4.43 | 4.23 | 4.32 | 124.9M |
| 2025-09-25 | 4.39 | 4.43 | 4.28 | 4.29 | 116.2M |
| 2025-09-24 | 4.47 | 4.47 | 4.32 | 4.40 | 151.0M |
| 2025-09-23 | 4.60 | 4.63 | 4.37 | 4.49 | 310.0M |
| 2025-09-22 | 4.40 | 4.84 | 4.34 | 4.74 | 435.2M |
| 2025-09-19 | 4.29 | 4.43 | 4.28 | 4.40 | 135.4M |
| 2025-09-18 | 4.26 | 4.44 | 4.24 | 4.29 | 136.1M |
| 2025-09-17 | 4.28 | 4.29 | 4.23 | 4.26 | 46.8M |
| 2025-09-16 | 4.22 | 4.30 | 4.18 | 4.30 | 77.8M |
| 2025-09-15 | 4.23 | 4.27 | 4.20 | 4.22 | 44.5M |
| 2025-09-12 | 4.25 | 4.28 | 4.21 | 4.24 | 58.2M |
| 2025-09-11 | 4.22 | 4.25 | 4.16 | 4.25 | 49.9M |
| 2025-09-10 | 4.25 | 4.28 | 4.20 | 4.21 | 42.2M |
| 2025-09-09 | 4.28 | 4.31 | 4.21 | 4.24 | 53.4M |
| 2025-09-08 | 4.23 | 4.35 | 4.22 | 4.30 | 66.1M |
| 2025-09-05 | 4.17 | 4.26 | 4.15 | 4.26 | 58.9M |
| 2025-09-04 | 4.22 | 4.26 | 4.09 | 4.16 | 75.1M |
| 2025-09-03 | 4.31 | 4.31 | 4.16 | 4.18 | 69.4M |
| 2025-09-02 | 4.36 | 4.37 | 4.24 | 4.32 | 77.6M |
| 2025-09-01 | 4.40 | 4.42 | 4.30 | 4.36 | 75.1M |
| 2025-08-29 | 4.34 | 4.42 | 4.31 | 4.39 | 95.0M |
| 2025-08-28 | 4.39 | 4.44 | 4.22 | 4.38 | 144.8M |
| 2025-08-27 | 4.54 | 4.58 | 4.41 | 4.41 | 108.0M |
| 2025-08-26 | 4.47 | 4.59 | 4.41 | 4.54 | 126.7M |
| 2025-08-25 | 4.52 | 4.60 | 4.46 | 4.48 | 141.7M |
| 2025-08-22 | 4.50 | 4.60 | 4.48 | 4.51 | 122.6M |
| 2025-08-21 | 4.68 | 4.75 | 4.50 | 4.52 | 273.4M |
| 2025-08-20 | 4.37 | 4.64 | 4.37 | 4.64 | 131.0M |
| 2025-08-19 | 4.26 | 4.27 | 4.18 | 4.22 | 88.5M |
| 2025-08-18 | 4.20 | 4.30 | 4.17 | 4.28 | 124.0M |
| 2025-08-15 | 4.11 | 4.21 | 4.10 | 4.19 | 118.3M |
| 2025-08-14 | 4.16 | 4.19 | 4.08 | 4.12 | 89.6M |
| 2025-08-13 | 4.14 | 4.21 | 4.12 | 4.15 | 72.6M |
| 2025-08-12 | 4.17 | 4.18 | 4.10 | 4.12 | 69.8M |
| 2025-08-11 | 4.18 | 4.20 | 4.14 | 4.18 | 73.9M |
| 2025-08-08 | 4.19 | 4.22 | 4.14 | 4.17 | 76.1M |
| 2025-08-07 | 4.15 | 4.21 | 4.13 | 4.19 | 113.6M |
| 2025-08-06 | 4.06 | 4.19 | 4.05 | 4.16 | 116.5M |
| 2025-08-05 | 4.02 | 4.07 | 4.01 | 4.06 | 45.9M |
| 2025-08-04 | 4.00 | 4.02 | 3.97 | 4.02 | 48.3M |
| 2025-08-01 | 4.04 | 4.07 | 4.01 | 4.03 | 45.8M |
| 2025-07-31 | 4.12 | 4.12 | 4.02 | 4.04 | 81.4M |
| 2025-07-30 | 4.16 | 4.19 | 4.11 | 4.12 | 79.2M |
| 2025-07-29 | 4.14 | 4.23 | 4.07 | 4.17 | 105.4M |
| 2025-07-28 | 4.12 | 4.17 | 4.09 | 4.13 | 81.1M |
| 2025-07-25 | 4.15 | 4.18 | 4.09 | 4.11 | 72.7M |
| 2025-07-24 | 4.05 | 4.14 | 4.05 | 4.14 | 80.8M |
| 2025-07-23 | 4.12 | 4.15 | 4.05 | 4.06 | 74.8M |
| 2025-07-22 | 4.14 | 4.17 | 4.09 | 4.13 | 81.5M |
| 2025-07-21 | 4.18 | 4.18 | 4.12 | 4.15 | 91.6M |
| 2025-07-18 | 4.16 | 4.21 | 4.12 | 4.18 | 101.4M |
| 2025-07-17 | 4.12 | 4.23 | 4.11 | 4.16 | 131.9M |
| 2025-07-16 | 4.11 | 4.17 | 4.07 | 4.09 | 124.0M |
| 2025-07-15 | 4.12 | 4.14 | 4.01 | 4.04 | 115.7M |
| 2025-07-14 | 4.11 | 4.26 | 4.10 | 4.14 | 202.5M |
| 2025-07-11 | 3.96 | 4.05 | 3.94 | 3.99 | 96.8M |
| 2025-07-10 | 3.93 | 3.98 | 3.91 | 3.95 | 49.4M |
| 2025-07-09 | 3.98 | 3.99 | 3.91 | 3.92 | 61.6M |
| 2025-07-08 | 3.94 | 4.00 | 3.92 | 3.99 | 80.5M |
| 2025-07-07 | 3.88 | 3.98 | 3.87 | 3.97 | 93.7M |
| 2025-07-04 | 3.91 | 3.92 | 3.84 | 3.86 | 61.8M |
| 2025-07-03 | 3.94 | 3.97 | 3.89 | 3.92 | 60.4M |
| 2025-07-02 | 3.98 | 4.02 | 3.93 | 3.96 | 92.2M |
| 2025-07-01 | 3.90 | 4.05 | 3.88 | 4.00 | 140.1M |
| 2025-06-30 | 3.86 | 3.90 | 3.84 | 3.90 | 55.4M |
| 2025-06-27 | 3.88 | 3.91 | 3.84 | 3.86 | 61.6M |
| 2025-06-26 | 3.87 | 3.94 | 3.85 | 3.87 | 83.1M |
| 2025-06-25 | 3.87 | 3.89 | 3.83 | 3.89 | 69.4M |
| 2025-06-24 | 3.81 | 3.88 | 3.79 | 3.86 | 59.9M |
| 2025-06-23 | 3.74 | 3.82 | 3.71 | 3.80 | 58.1M |
| 2025-06-20 | 3.78 | 3.81 | 3.74 | 3.74 | 53.8M |
| 2025-06-19 | 3.89 | 3.90 | 3.76 | 3.78 | 83.8M |
| 2025-06-18 | 3.93 | 3.95 | 3.87 | 3.91 | 64.9M |
| 2025-06-17 | 3.95 | 3.96 | 3.91 | 3.94 | 60.7M |
| 2025-06-16 | 3.94 | 3.98 | 3.94 | 3.97 | 54.2M |
| 2025-06-13 | 4.01 | 4.04 | 3.93 | 3.95 | 104.1M |
| 2025-06-12 | 4.08 | 4.10 | 4.03 | 4.04 | 89.2M |
| 2025-06-11 | 4.10 | 4.12 | 4.06 | 4.10 | 80.0M |
| 2025-06-10 | 4.17 | 4.22 | 4.03 | 4.08 | 139.8M |
| 2025-06-09 | 4.12 | 4.18 | 4.11 | 4.17 | 104.5M |
| 2025-06-06 | 4.14 | 4.17 | 4.10 | 4.12 | 89.4M |
| 2025-06-05 | 4.21 | 4.22 | 4.13 | 4.14 | 128.2M |
| 2025-06-04 | 4.17 | 4.32 | 4.13 | 4.25 | 169.4M |
| 2025-06-03 | 4.13 | 4.23 | 4.10 | 4.14 | 135.5M |
| 2025-05-30 | 4.29 | 4.39 | 4.16 | 4.19 | 203.0M |
| 2025-05-29 | 4.32 | 4.41 | 4.27 | 4.32 | 210.3M |
| 2025-05-28 | 4.52 | 4.65 | 4.35 | 4.37 | 322.0M |
| 2025-05-27 | 4.44 | 4.80 | 4.42 | 4.60 | 393.5M |
| 2025-05-26 | 4.32 | 4.56 | 4.26 | 4.42 | 256.0M |
| 2025-05-23 | 4.33 | 4.54 | 4.26 | 4.38 | 319.0M |
| 2025-05-22 | 4.37 | 4.59 | 4.26 | 4.28 | 323.5M |
| 2025-05-21 | 4.57 | 4.84 | 4.43 | 4.46 | 456.9M |
| 2025-05-20 | 5.04 | 5.13 | 4.59 | 4.65 | 615.7M |
| 2025-05-19 | 4.59 | 5.04 | 4.32 | 5.04 | 540.4M |
| 2025-05-16 | 4.68 | 4.96 | 4.41 | 4.58 | 734.2M |
| 2025-05-15 | 4.24 | 4.51 | 4.22 | 4.51 | 269.1M |
| 2025-05-14 | 3.84 | 4.10 | 3.80 | 4.10 | 312.2M |
| 2025-05-13 | 3.81 | 3.85 | 3.72 | 3.73 | 83.7M |
| 2025-05-12 | 3.71 | 3.90 | 3.70 | 3.81 | 106.6M |
| 2025-05-09 | 3.73 | 3.76 | 3.67 | 3.68 | 46.2M |
| 2025-05-08 | 3.70 | 3.77 | 3.68 | 3.72 | 44.4M |
| 2025-05-07 | 3.74 | 3.77 | 3.68 | 3.72 | 62.1M |
| 2025-05-06 | 3.62 | 3.74 | 3.60 | 3.73 | 78.3M |
| 2025-04-30 | 3.58 | 3.73 | 3.53 | 3.62 | 74.3M |
| 2025-04-29 | 3.50 | 3.59 | 3.48 | 3.57 | 44.0M |
| 2025-04-28 | 3.61 | 3.62 | 3.52 | 3.53 | 49.5M |
| 2025-04-25 | 3.60 | 3.70 | 3.56 | 3.65 | 80.3M |
| 2025-04-24 | 3.78 | 3.78 | 3.64 | 3.71 | 125.6M |
| 2025-04-23 | 3.46 | 3.81 | 3.45 | 3.81 | 94.7M |
| 2025-04-22 | 3.45 | 3.52 | 3.42 | 3.46 | 38.7M |
| 2025-04-21 | 3.37 | 3.46 | 3.34 | 3.45 | 29.4M |
| 2025-04-18 | 3.35 | 3.40 | 3.33 | 3.37 | 21.5M |
| 2025-04-17 | 3.35 | 3.40 | 3.33 | 3.37 | 21.7M |
| 2025-04-16 | 3.42 | 3.42 | 3.31 | 3.37 | 28.5M |
| 2025-04-15 | 3.46 | 3.46 | 3.39 | 3.40 | 26.8M |
| 2025-04-14 | 3.46 | 3.51 | 3.45 | 3.46 | 38.5M |
| 2025-04-11 | 3.37 | 3.45 | 3.36 | 3.41 | 37.3M |
| 2025-04-10 | 3.47 | 3.49 | 3.39 | 3.41 | 50.4M |
| 2025-04-09 | 3.29 | 3.39 | 3.08 | 3.37 | 65.0M |
| 2025-04-08 | 3.30 | 3.42 | 3.27 | 3.34 | 65.2M |
| 2025-04-07 | 3.51 | 3.59 | 3.37 | 3.37 | 70.0M |
| 2025-04-03 | 3.72 | 3.81 | 3.69 | 3.74 | 44.8M |
| 2025-04-02 | 3.71 | 3.83 | 3.67 | 3.76 | 53.8M |
| 2025-04-01 | 3.73 | 3.77 | 3.71 | 3.73 | 45.3M |
| 2025-03-31 | 3.81 | 3.81 | 3.70 | 3.73 | 54.6M |
| 2025-03-28 | 3.92 | 3.95 | 3.80 | 3.81 | 88.0M |
| 2025-03-27 | 3.95 | 4.02 | 3.89 | 3.97 | 109.2M |
| 2025-03-26 | 3.89 | 4.09 | 3.87 | 4.02 | 174.5M |
| 2025-03-25 | 3.77 | 3.94 | 3.74 | 3.86 | 84.6M |
| 2025-03-24 | 3.86 | 3.88 | 3.69 | 3.77 | 75.6M |
| 2025-03-21 | 3.95 | 3.96 | 3.85 | 3.86 | 85.0M |
| 2025-03-20 | 3.94 | 4.00 | 3.90 | 3.96 | 135.9M |
| 2025-03-19 | 4.05 | 4.11 | 3.90 | 3.92 | 200.4M |
| 2025-03-18 | 3.69 | 4.02 | 3.65 | 4.02 | 135.0M |
| 2025-03-17 | 3.63 | 3.71 | 3.63 | 3.65 | 57.2M |
| 2025-03-14 | 3.59 | 3.65 | 3.56 | 3.62 | 87.7M |
| 2025-03-13 | 3.64 | 3.78 | 3.59 | 3.61 | 140.7M |
| 2025-03-12 | 3.88 | 4.00 | 3.87 | 3.89 | 69.7M |
| 2025-03-11 | 3.83 | 3.88 | 3.77 | 3.86 | 50.3M |
| 2025-03-10 | 3.83 | 3.91 | 3.82 | 3.87 | 51.4M |
| 2025-03-07 | 3.87 | 3.91 | 3.81 | 3.84 | 59.7M |
| 2025-03-06 | 3.89 | 3.91 | 3.85 | 3.87 | 64.1M |
| 2025-03-05 | 3.96 | 3.97 | 3.83 | 3.87 | 80.0M |
| 2025-03-04 | 3.98 | 4.03 | 3.92 | 3.99 | 95.4M |
| 2025-03-03 | 3.95 | 4.18 | 3.91 | 4.06 | 159.4M |
| 2025-02-28 | 3.90 | 4.18 | 3.77 | 3.98 | 222.8M |
| 2025-02-27 | 3.80 | 3.91 | 3.75 | 3.82 | 82.9M |
| 2025-02-26 | 3.76 | 3.81 | 3.73 | 3.79 | 76.6M |
| 2025-02-25 | 3.76 | 3.79 | 3.70 | 3.74 | 73.0M |
| 2025-02-24 | 3.64 | 3.85 | 3.62 | 3.80 | 114.7M |
| 2025-02-21 | 3.62 | 3.68 | 3.58 | 3.63 | 66.5M |
| 2025-02-20 | 3.54 | 3.69 | 3.48 | 3.62 | 89.5M |
| 2025-02-19 | 3.46 | 3.65 | 3.44 | 3.55 | 68.2M |
| 2025-02-18 | 3.56 | 3.57 | 3.44 | 3.46 | 41.3M |
| 2025-02-17 | 3.54 | 3.60 | 3.49 | 3.58 | 52.7M |
| 2025-02-14 | 3.52 | 3.57 | 3.48 | 3.51 | 40.5M |
| 2025-02-13 | 3.60 | 3.62 | 3.54 | 3.55 | 40.5M |
| 2025-02-12 | 3.55 | 3.61 | 3.55 | 3.59 | 41.5M |
| 2025-02-11 | 3.59 | 3.60 | 3.49 | 3.56 | 42.5M |
| 2025-02-10 | 3.60 | 3.65 | 3.55 | 3.59 | 40.3M |
| 2025-02-07 | 3.51 | 3.59 | 3.51 | 3.56 | 50.3M |
| 2025-02-06 | 3.45 | 3.51 | 3.41 | 3.51 | 46.7M |
| 2025-02-05 | 3.44 | 3.47 | 3.40 | 3.45 | 28.7M |
| 2025-01-27 | 3.47 | 3.50 | 3.40 | 3.40 | 26.3M |
| 2025-01-24 | 3.43 | 3.46 | 3.40 | 3.45 | 30.9M |
| 2025-01-23 | 3.45 | 3.52 | 3.44 | 3.44 | 41.8M |
| 2025-01-22 | 3.43 | 3.44 | 3.39 | 3.41 | 24.3M |
| 2025-01-21 | 3.49 | 3.50 | 3.43 | 3.44 | 28.5M |
| 2025-01-20 | 3.52 | 3.58 | 3.46 | 3.48 | 48.0M |
| 2025-01-17 | 3.44 | 3.50 | 3.43 | 3.49 | 25.9M |
| 2025-01-16 | 3.44 | 3.52 | 3.42 | 3.47 | 35.7M |
| 2025-01-15 | 3.47 | 3.47 | 3.38 | 3.44 | 34.2M |
| 2025-01-14 | 3.33 | 3.47 | 3.30 | 3.46 | 45.3M |
| 2025-01-13 | 3.25 | 3.33 | 3.23 | 3.32 | 33.2M |
| 2025-01-10 | 3.39 | 3.42 | 3.28 | 3.28 | 34.1M |
| 2025-01-09 | 3.34 | 3.42 | 3.31 | 3.39 | 36.7M |
| 2025-01-08 | 3.41 | 3.42 | 3.25 | 3.36 | 46.0M |
| 2025-01-07 | 3.39 | 3.41 | 3.34 | 3.40 | 33.6M |
| 2025-01-06 | 3.37 | 3.41 | 3.31 | 3.37 | 43.2M |
| 2025-01-03 | 3.52 | 3.54 | 3.36 | 3.37 | 46.6M |
| 2025-01-02 | 3.61 | 3.64 | 3.47 | 3.50 | 46.7M |