4.02
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 3.98 | 4.00 | 3.97 | 3.99 | 756.2K |
| 09:35 | 3.98 | 3.99 | 3.98 | 3.99 | 452.9K |
| 09:40 | 3.98 | 3.99 | 3.96 | 3.96 | 555.8K |
| 09:45 | 3.96 | 3.98 | 3.96 | 3.97 | 253.5K |
| 09:50 | 3.97 | 3.98 | 3.96 | 3.96 | 142.3K |
| 09:55 | 3.96 | 3.97 | 3.95 | 3.95 | 244.9K |
| 10:00 | 3.95 | 3.96 | 3.95 | 3.96 | 73.1K |
| 10:05 | 3.96 | 3.96 | 3.95 | 3.96 | 99.8K |
| 10:10 | 3.96 | 3.99 | 3.96 | 3.99 | 352.2K |
| 10:15 | 3.99 | 3.99 | 3.98 | 3.99 | 79.0K |
| 10:20 | 3.99 | 3.99 | 3.98 | 3.99 | 88.2K |
| 10:25 | 3.98 | 3.98 | 3.97 | 3.97 | 174.9K |
| 10:30 | 3.97 | 3.98 | 3.97 | 3.98 | 23.2K |
| 10:35 | 3.98 | 3.98 | 3.98 | 3.98 | 125.0K |
| 10:40 | 3.98 | 4.01 | 3.98 | 4.01 | 657.1K |
| 10:45 | 4.00 | 4.01 | 3.99 | 4.00 | 509.0K |
| 10:50 | 3.99 | 4.00 | 3.99 | 4.00 | 360.7K |
| 10:55 | 4.00 | 4.02 | 4.00 | 4.02 | 297.7K |
| 11:00 | 4.01 | 4.02 | 4.00 | 4.00 | 265.6K |
| 11:05 | 4.01 | 4.01 | 4.00 | 4.00 | 6.2K |
| 11:10 | 4.01 | 4.01 | 4.00 | 4.01 | 173.0K |
| 11:15 | 4.00 | 4.01 | 4.00 | 4.00 | 52.5K |
| 11:20 | 4.00 | 4.01 | 4.00 | 4.01 | 100.1K |
| 11:25 | 4.01 | 4.03 | 4.01 | 4.02 | 310.6K |
| 11:30 | 4.03 | 4.03 | 4.03 | 4.03 | 0.3K |
| 13:00 | 4.03 | 4.03 | 4.02 | 4.03 | 234.1K |
| 13:05 | 4.02 | 4.03 | 4.01 | 4.02 | 408.0K |
| 13:10 | 4.02 | 4.03 | 4.02 | 4.02 | 28.3K |
| 13:15 | 4.02 | 4.03 | 4.02 | 4.02 | 9.2K |
| 13:20 | 4.03 | 4.03 | 4.01 | 4.02 | 130.7K |
| 13:25 | 4.02 | 4.02 | 4.01 | 4.01 | 34.6K |
| 13:30 | 4.02 | 4.02 | 3.99 | 3.99 | 412.2K |
| 13:35 | 3.99 | 4.00 | 3.99 | 3.99 | 117.5K |
| 13:40 | 4.00 | 4.01 | 3.99 | 4.01 | 60.7K |
| 13:45 | 4.01 | 4.02 | 4.00 | 4.01 | 163.1K |
| 13:50 | 4.01 | 4.01 | 4.00 | 4.00 | 28.0K |
| 13:55 | 4.00 | 4.01 | 4.00 | 4.00 | 12.1K |
| 14:00 | 4.01 | 4.01 | 4.00 | 4.00 | 13.5K |
| 14:05 | 4.00 | 4.01 | 4.00 | 4.00 | 13.4K |
| 14:10 | 4.01 | 4.01 | 4.00 | 4.00 | 18.3K |
| 14:15 | 4.00 | 4.02 | 4.00 | 4.02 | 398.3K |
| 14:20 | 4.02 | 4.02 | 4.01 | 4.01 | 44.6K |
| 14:25 | 4.01 | 4.02 | 4.01 | 4.01 | 119.1K |
| 14:30 | 4.01 | 4.02 | 4.01 | 4.02 | 160.2K |
| 14:35 | 4.01 | 4.02 | 4.00 | 4.02 | 413.6K |
| 14:40 | 4.01 | 4.02 | 4.01 | 4.02 | 435.8K |
| 14:45 | 4.01 | 4.02 | 4.00 | 4.02 | 238.6K |
| 14:50 | 4.02 | 4.02 | 4.00 | 4.01 | 351.5K |
| 14:55 | 4.02 | 4.02 | 4.01 | 4.02 | 64.6K |
| 15:40 | 4.02 | 4.02 | 4.02 | 4.02 | 211.0K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-30 | 3.98 | 4.03 | 3.95 | 4.02 | 10.3M |
| 2025-09-29 | 3.89 | 4.00 | 3.84 | 3.98 | 13.6M |
| 2025-09-26 | 3.94 | 3.97 | 3.83 | 3.88 | 23.5M |
| 2025-09-25 | 3.98 | 4.09 | 3.95 | 3.96 | 16.1M |
| 2025-09-24 | 3.97 | 4.00 | 3.92 | 3.98 | 12.3M |
| 2025-09-23 | 4.05 | 4.05 | 3.85 | 3.99 | 20.6M |
| 2025-09-22 | 3.91 | 4.08 | 3.91 | 4.03 | 21.0M |
| 2025-09-19 | 3.88 | 3.90 | 3.76 | 3.90 | 21.7M |
| 2025-09-18 | 4.03 | 4.10 | 3.83 | 3.86 | 39.6M |
| 2025-09-17 | 4.01 | 4.07 | 3.93 | 4.03 | 25.3M |
| 2025-09-16 | 4.24 | 4.30 | 4.02 | 4.02 | 45.0M |
| 2025-09-15 | 4.25 | 4.33 | 4.12 | 4.23 | 26.0M |
| 2025-09-12 | 4.33 | 4.48 | 4.21 | 4.25 | 32.7M |
| 2025-09-11 | 4.29 | 4.42 | 4.20 | 4.38 | 29.6M |
| 2025-09-10 | 4.06 | 4.27 | 4.06 | 4.27 | 29.0M |
| 2025-09-09 | 4.02 | 4.07 | 3.97 | 4.07 | 15.8M |
| 2025-09-08 | 3.93 | 4.03 | 3.92 | 4.02 | 17.9M |
| 2025-09-05 | 3.80 | 3.93 | 3.79 | 3.93 | 18.7M |
| 2025-09-04 | 3.89 | 3.93 | 3.76 | 3.78 | 26.1M |
| 2025-09-03 | 3.95 | 3.98 | 3.83 | 3.88 | 20.6M |
| 2025-09-02 | 3.89 | 3.93 | 3.78 | 3.90 | 30.0M |
| 2025-09-01 | 3.67 | 3.86 | 3.66 | 3.86 | 28.1M |
| 2025-08-29 | 3.68 | 3.74 | 3.63 | 3.68 | 16.8M |
| 2025-08-28 | 3.61 | 3.71 | 3.48 | 3.69 | 30.0M |
| 2025-08-27 | 3.74 | 3.80 | 3.58 | 3.60 | 31.0M |
| 2025-08-26 | 3.55 | 3.75 | 3.53 | 3.75 | 27.9M |
| 2025-08-25 | 3.57 | 3.64 | 3.52 | 3.57 | 24.3M |
| 2025-08-22 | 3.49 | 3.55 | 3.44 | 3.48 | 16.7M |
| 2025-08-21 | 3.49 | 3.58 | 3.44 | 3.50 | 23.3M |
| 2025-08-20 | 3.35 | 3.48 | 3.33 | 3.48 | 20.1M |
| 2025-08-19 | 3.37 | 3.40 | 3.32 | 3.35 | 12.2M |
| 2025-08-18 | 3.30 | 3.43 | 3.30 | 3.37 | 19.8M |
| 2025-08-15 | 3.23 | 3.29 | 3.22 | 3.28 | 12.7M |
| 2025-08-14 | 3.24 | 3.32 | 3.21 | 3.23 | 17.6M |
| 2025-08-13 | 3.24 | 3.26 | 3.22 | 3.23 | 11.1M |
| 2025-08-12 | 3.25 | 3.26 | 3.21 | 3.24 | 10.8M |
| 2025-08-11 | 3.27 | 3.32 | 3.24 | 3.26 | 12.7M |
| 2025-08-08 | 3.20 | 3.29 | 3.17 | 3.28 | 20.5M |
| 2025-08-07 | 3.19 | 3.25 | 3.19 | 3.21 | 15.3M |
| 2025-08-06 | 3.16 | 3.22 | 3.15 | 3.20 | 16.5M |
| 2025-08-05 | 3.13 | 3.18 | 3.12 | 3.17 | 13.6M |
| 2025-08-04 | 3.04 | 3.13 | 3.01 | 3.12 | 12.4M |
| 2025-08-01 | 3.01 | 3.06 | 3.00 | 3.04 | 9.5M |
| 2025-07-31 | 3.07 | 3.09 | 2.97 | 2.99 | 19.1M |
| 2025-07-30 | 3.13 | 3.14 | 3.06 | 3.07 | 13.8M |
| 2025-07-29 | 3.17 | 3.19 | 3.13 | 3.15 | 9.6M |
| 2025-07-28 | 3.13 | 3.21 | 3.10 | 3.19 | 12.9M |
| 2025-07-25 | 3.12 | 3.17 | 3.10 | 3.14 | 9.8M |
| 2025-07-24 | 3.10 | 3.14 | 3.09 | 3.12 | 9.6M |
| 2025-07-23 | 3.11 | 3.14 | 3.05 | 3.10 | 16.3M |
| 2025-07-22 | 3.18 | 3.20 | 3.13 | 3.15 | 17.2M |
| 2025-07-21 | 3.16 | 3.21 | 3.15 | 3.19 | 9.1M |
| 2025-07-18 | 3.21 | 3.22 | 3.15 | 3.16 | 14.3M |
| 2025-07-17 | 3.20 | 3.24 | 3.18 | 3.23 | 10.5M |
| 2025-07-16 | 3.15 | 3.24 | 3.15 | 3.21 | 12.0M |
| 2025-07-15 | 3.16 | 3.20 | 3.13 | 3.17 | 14.8M |
| 2025-07-14 | 3.21 | 3.22 | 3.14 | 3.14 | 37.5M |
| 2025-07-11 | 3.34 | 3.37 | 3.27 | 3.30 | 19.3M |
| 2025-07-10 | 3.37 | 3.46 | 3.31 | 3.37 | 23.9M |
| 2025-07-09 | 3.36 | 3.47 | 3.32 | 3.37 | 29.3M |
| 2025-07-08 | 3.21 | 3.34 | 3.20 | 3.34 | 29.1M |
| 2025-07-07 | 3.22 | 3.24 | 3.15 | 3.18 | 23.5M |
| 2025-07-04 | 3.26 | 3.33 | 3.23 | 3.24 | 22.5M |
| 2025-07-03 | 3.30 | 3.32 | 3.23 | 3.25 | 25.7M |
| 2025-07-02 | 3.32 | 3.40 | 3.29 | 3.32 | 24.5M |
| 2025-07-01 | 3.32 | 3.39 | 3.26 | 3.35 | 27.1M |
| 2025-06-30 | 3.40 | 3.43 | 3.21 | 3.32 | 36.6M |
| 2025-06-27 | 3.41 | 3.53 | 3.35 | 3.37 | 37.7M |
| 2025-06-26 | 3.35 | 3.49 | 3.35 | 3.41 | 37.1M |
| 2025-06-25 | 3.31 | 3.40 | 3.31 | 3.40 | 53.2M |
| 2025-06-24 | 3.09 | 3.24 | 3.08 | 3.24 | 22.1M |
| 2025-06-23 | 3.02 | 3.11 | 2.93 | 3.09 | 40.9M |
| 2025-06-20 | 3.20 | 3.24 | 3.08 | 3.08 | 35.4M |
| 2025-06-19 | 3.16 | 3.28 | 3.13 | 3.24 | 52.0M |
| 2025-06-18 | 3.35 | 3.39 | 3.14 | 3.16 | 79.5M |
| 2025-06-17 | 3.54 | 3.61 | 3.30 | 3.30 | 84.6M |
| 2025-06-16 | 3.29 | 3.47 | 3.25 | 3.47 | 45.8M |
| 2025-06-13 | 3.19 | 3.31 | 3.10 | 3.30 | 50.1M |
| 2025-06-12 | 3.00 | 3.15 | 2.98 | 3.15 | 40.5M |
| 2025-06-11 | 2.97 | 3.01 | 2.91 | 3.00 | 32.2M |
| 2025-06-10 | 2.83 | 2.97 | 2.82 | 2.95 | 41.5M |
| 2025-06-09 | 2.80 | 2.83 | 2.74 | 2.83 | 25.9M |
| 2025-06-06 | 2.78 | 2.82 | 2.75 | 2.79 | 21.1M |
| 2025-06-05 | 2.70 | 2.82 | 2.69 | 2.78 | 32.8M |
| 2025-06-04 | 2.63 | 2.73 | 2.62 | 2.70 | 23.1M |
| 2025-06-03 | 2.62 | 2.74 | 2.61 | 2.62 | 33.0M |
| 2025-05-30 | 2.57 | 2.63 | 2.56 | 2.63 | 24.9M |
| 2025-05-29 | 2.51 | 2.65 | 2.51 | 2.63 | 43.0M |
| 2025-05-28 | 2.52 | 2.54 | 2.49 | 2.52 | 14.5M |
| 2025-05-27 | 2.49 | 2.53 | 2.46 | 2.53 | 22.1M |
| 2025-05-26 | 2.38 | 2.50 | 2.38 | 2.49 | 28.7M |
| 2025-05-23 | 2.43 | 2.45 | 2.38 | 2.38 | 19.7M |
| 2025-05-22 | 2.44 | 2.48 | 2.42 | 2.43 | 23.9M |
| 2025-05-21 | 2.42 | 2.47 | 2.42 | 2.44 | 19.6M |
| 2025-05-20 | 2.47 | 2.56 | 2.42 | 2.44 | 38.5M |
| 2025-05-19 | 2.42 | 2.48 | 2.42 | 2.46 | 19.9M |
| 2025-05-16 | 2.40 | 2.42 | 2.39 | 2.40 | 12.8M |
| 2025-05-15 | 2.42 | 2.44 | 2.39 | 2.40 | 18.0M |
| 2025-05-14 | 2.38 | 2.45 | 2.38 | 2.40 | 20.9M |
| 2025-05-13 | 2.41 | 2.47 | 2.37 | 2.39 | 23.5M |
| 2025-05-12 | 2.38 | 2.46 | 2.35 | 2.43 | 22.2M |
| 2025-05-09 | 2.40 | 2.43 | 2.36 | 2.37 | 26.2M |
| 2025-05-08 | 2.29 | 2.40 | 2.28 | 2.40 | 28.7M |
| 2025-05-07 | 2.33 | 2.34 | 2.28 | 2.29 | 16.2M |
| 2025-05-06 | 2.30 | 2.36 | 2.30 | 2.32 | 23.4M |
| 2025-04-30 | 2.21 | 2.34 | 2.21 | 2.31 | 29.0M |
| 2025-04-29 | 2.26 | 2.30 | 2.21 | 2.23 | 32.3M |
| 2025-04-28 | 2.17 | 2.24 | 2.16 | 2.24 | 30.4M |
| 2025-04-25 | 2.04 | 2.14 | 2.04 | 2.13 | 22.9M |
| 2025-04-24 | 2.07 | 2.08 | 2.03 | 2.04 | 10.0M |
| 2025-04-23 | 2.08 | 2.09 | 2.06 | 2.07 | 9.0M |
| 2025-04-22 | 2.07 | 2.09 | 2.06 | 2.08 | 6.9M |
| 2025-04-21 | 2.06 | 2.08 | 2.05 | 2.07 | 9.9M |
| 2025-04-18 | 2.07 | 2.08 | 2.04 | 2.06 | 8.9M |
| 2025-04-17 | 2.07 | 2.10 | 2.06 | 2.07 | 9.0M |
| 2025-04-16 | 2.05 | 2.10 | 2.05 | 2.08 | 14.0M |
| 2025-04-15 | 2.06 | 2.07 | 2.04 | 2.07 | 10.6M |
| 2025-04-14 | 2.01 | 2.09 | 2.01 | 2.06 | 16.2M |
| 2025-04-11 | 1.99 | 2.02 | 1.98 | 2.00 | 13.2M |
| 2025-04-10 | 1.98 | 2.02 | 1.98 | 2.00 | 16.4M |
| 2025-04-09 | 1.93 | 1.98 | 1.87 | 1.97 | 26.1M |
| 2025-04-08 | 1.96 | 2.01 | 1.96 | 1.97 | 30.2M |
| 2025-04-07 | 2.07 | 2.10 | 2.06 | 2.06 | 8.0M |
| 2025-04-03 | 2.15 | 2.18 | 2.14 | 2.17 | 8.1M |
| 2025-04-02 | 2.14 | 2.19 | 2.14 | 2.16 | 9.5M |
| 2025-04-01 | 2.14 | 2.17 | 2.14 | 2.15 | 9.0M |
| 2025-03-31 | 2.17 | 2.18 | 2.12 | 2.14 | 13.6M |
| 2025-03-28 | 2.20 | 2.21 | 2.17 | 2.19 | 8.6M |
| 2025-03-27 | 2.21 | 2.21 | 2.18 | 2.20 | 7.6M |
| 2025-03-26 | 2.19 | 2.22 | 2.18 | 2.22 | 9.0M |
| 2025-03-25 | 2.17 | 2.20 | 2.16 | 2.19 | 12.4M |
| 2025-03-24 | 2.25 | 2.26 | 2.15 | 2.18 | 23.9M |
| 2025-03-21 | 2.29 | 2.31 | 2.24 | 2.26 | 20.6M |
| 2025-03-20 | 2.28 | 2.34 | 2.28 | 2.30 | 19.1M |
| 2025-03-19 | 2.29 | 2.31 | 2.27 | 2.28 | 12.9M |
| 2025-03-18 | 2.32 | 2.32 | 2.28 | 2.30 | 14.0M |
| 2025-03-17 | 2.31 | 2.34 | 2.30 | 2.31 | 16.2M |
| 2025-03-14 | 2.28 | 2.31 | 2.28 | 2.31 | 14.8M |
| 2025-03-13 | 2.30 | 2.30 | 2.25 | 2.28 | 17.3M |
| 2025-03-12 | 2.29 | 2.31 | 2.27 | 2.29 | 16.2M |
| 2025-03-11 | 2.24 | 2.29 | 2.23 | 2.29 | 17.5M |
| 2025-03-10 | 2.22 | 2.27 | 2.22 | 2.26 | 11.6M |
| 2025-03-07 | 2.25 | 2.27 | 2.22 | 2.23 | 14.6M |
| 2025-03-06 | 2.22 | 2.26 | 2.21 | 2.25 | 16.3M |
| 2025-03-05 | 2.25 | 2.26 | 2.19 | 2.21 | 20.0M |
| 2025-03-04 | 2.24 | 2.26 | 2.22 | 2.25 | 14.5M |
| 2025-03-03 | 2.29 | 2.31 | 2.25 | 2.25 | 15.9M |
| 2025-02-28 | 2.31 | 2.35 | 2.28 | 2.29 | 19.9M |
| 2025-02-27 | 2.31 | 2.35 | 2.29 | 2.32 | 19.2M |
| 2025-02-26 | 2.29 | 2.32 | 2.29 | 2.31 | 17.1M |
| 2025-02-25 | 2.31 | 2.33 | 2.27 | 2.29 | 27.9M |
| 2025-02-24 | 2.39 | 2.41 | 2.33 | 2.34 | 28.4M |
| 2025-02-21 | 2.35 | 2.39 | 2.33 | 2.38 | 27.1M |
| 2025-02-20 | 2.31 | 2.38 | 2.30 | 2.36 | 30.8M |
| 2025-02-19 | 2.26 | 2.32 | 2.24 | 2.30 | 33.2M |
| 2025-02-18 | 2.25 | 2.36 | 2.25 | 2.28 | 46.9M |
| 2025-02-17 | 2.26 | 2.27 | 2.23 | 2.25 | 21.4M |
| 2025-02-14 | 2.23 | 2.25 | 2.21 | 2.24 | 20.2M |
| 2025-02-13 | 2.23 | 2.27 | 2.21 | 2.25 | 26.3M |
| 2025-02-12 | 2.22 | 2.25 | 2.20 | 2.23 | 26.1M |
| 2025-02-11 | 2.27 | 2.27 | 2.21 | 2.22 | 20.8M |
| 2025-02-10 | 2.24 | 2.28 | 2.24 | 2.26 | 21.2M |
| 2025-02-07 | 2.21 | 2.28 | 2.21 | 2.24 | 24.1M |
| 2025-02-06 | 2.19 | 2.22 | 2.17 | 2.22 | 19.3M |
| 2025-02-05 | 2.15 | 2.22 | 2.14 | 2.20 | 25.3M |
| 2025-01-27 | 2.14 | 2.18 | 2.11 | 2.13 | 21.4M |
| 2025-01-24 | 2.14 | 2.16 | 2.13 | 2.14 | 14.7M |
| 2025-01-23 | 2.16 | 2.18 | 2.13 | 2.13 | 16.6M |
| 2025-01-22 | 2.16 | 2.17 | 2.14 | 2.15 | 16.9M |
| 2025-01-21 | 2.16 | 2.20 | 2.14 | 2.17 | 24.9M |
| 2025-01-20 | 2.16 | 2.17 | 2.13 | 2.15 | 15.6M |
| 2025-01-17 | 2.16 | 2.16 | 2.13 | 2.15 | 15.0M |
| 2025-01-16 | 2.16 | 2.20 | 2.14 | 2.17 | 22.6M |
| 2025-01-15 | 2.14 | 2.17 | 2.13 | 2.16 | 23.3M |
| 2025-01-14 | 2.09 | 2.16 | 2.08 | 2.15 | 31.6M |
| 2025-01-13 | 2.06 | 2.10 | 2.05 | 2.08 | 40.7M |
| 2025-01-10 | 2.19 | 2.22 | 2.16 | 2.16 | 56.0M |
| 2025-01-09 | 2.11 | 2.13 | 2.10 | 2.11 | 13.5M |
| 2025-01-08 | 2.14 | 2.16 | 2.09 | 2.13 | 18.2M |
| 2025-01-07 | 2.09 | 2.15 | 2.09 | 2.14 | 15.3M |
| 2025-01-06 | 2.08 | 2.12 | 2.06 | 2.10 | 15.6M |
| 2025-01-03 | 2.17 | 2.18 | 2.08 | 2.11 | 29.1M |
| 2025-01-02 | 2.14 | 2.21 | 2.14 | 2.16 | 30.5M |