3.33
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 3.39 | 3.39 | 3.36 | 3.37 | 36.6K |
| 09:05 | 3.36 | 3.37 | 3.36 | 3.36 | 14.1K |
| 09:10 | 3.36 | 3.36 | 3.36 | 3.36 | 17.1K |
| 09:15 | 3.35 | 3.35 | 3.35 | 3.35 | 45.6K |
| 09:20 | 3.35 | 3.37 | 3.35 | 3.37 | 52.0K |
| 09:25 | 3.37 | 3.37 | 3.37 | 3.37 | 16.6K |
| 09:30 | 3.37 | 3.37 | 3.37 | 3.37 | 2.0K |
| 09:35 | 3.37 | 3.37 | 3.37 | 3.37 | 12.0K |
| 09:40 | 3.38 | 3.38 | 3.38 | 3.38 | 19.0K |
| 09:45 | 3.39 | 3.39 | 3.38 | 3.38 | 27.4K |
| 09:50 | 3.38 | 3.38 | 3.38 | 3.38 | 1.4K |
| 09:55 | 3.38 | 3.38 | 3.38 | 3.38 | 11.8K |
| 10:00 | 3.38 | 3.38 | 3.37 | 3.37 | 35.6K |
| 10:05 | 3.37 | 3.37 | 3.37 | 3.37 | 1.0K |
| 10:10 | 3.37 | 3.38 | 3.37 | 3.38 | 110.4K |
| 10:15 | 3.39 | 3.40 | 3.39 | 3.39 | 204.1K |
| 10:20 | 3.38 | 3.38 | 3.37 | 3.38 | 57.6K |
| 10:25 | 3.38 | 3.38 | 3.38 | 3.38 | 68.9K |
| 10:30 | 3.38 | 3.38 | 3.38 | 3.38 | 18.7K |
| 10:35 | 3.39 | 3.39 | 3.38 | 3.39 | 98.1K |
| 10:40 | 3.39 | 3.39 | 3.38 | 3.39 | 16.0K |
| 10:45 | 3.39 | 3.39 | 3.38 | 3.38 | 63.2K |
| 10:50 | 3.39 | 3.39 | 3.39 | 3.39 | 20.0K |
| 10:55 | 3.38 | 3.39 | 3.38 | 3.39 | 8.8K |
| 11:00 | 3.39 | 3.39 | 3.39 | 3.39 | 51.3K |
| 11:05 | 3.38 | 3.39 | 3.38 | 3.39 | 65.0K |
| 11:10 | 3.39 | 3.39 | 3.38 | 3.38 | 11.1K |
| 11:15 | 3.39 | 3.39 | 3.39 | 3.39 | 4.0K |
| 11:20 | 3.39 | 3.39 | 3.39 | 3.39 | 37.6K |
| 11:25 | 3.39 | 3.39 | 3.39 | 3.39 | 5.8K |
| 11:30 | 3.39 | 3.39 | 3.38 | 3.38 | 11.1K |
| 11:35 | 3.39 | 3.39 | 3.37 | 3.37 | 129.4K |
| 11:50 | 3.36 | 3.36 | 3.36 | 3.36 | 23.8K |
| 11:55 | 3.36 | 3.36 | 3.36 | 3.36 | 57.6K |
| 12:00 | 3.36 | 3.36 | 3.36 | 3.36 | 0.1K |
| 12:05 | 3.36 | 3.37 | 3.35 | 3.35 | 28.3K |
| 12:10 | 3.35 | 3.37 | 3.35 | 3.36 | 5.2K |
| 12:15 | 3.37 | 3.37 | 3.36 | 3.36 | 25.4K |
| 12:20 | 3.38 | 3.38 | 3.38 | 3.38 | 1.7K |
| 12:25 | 3.38 | 3.38 | 3.36 | 3.36 | 12.9K |
| 14:30 | 3.36 | 3.36 | 3.35 | 3.35 | 200.7K |
| 14:35 | 3.35 | 3.35 | 3.35 | 3.35 | 0.1K |
| 14:40 | 3.35 | 3.35 | 3.33 | 3.33 | 154.2K |
| 14:45 | 3.33 | 3.34 | 3.33 | 3.34 | 31.5K |
| 14:50 | 3.34 | 3.34 | 3.34 | 3.34 | 33.0K |
| 14:55 | 3.34 | 3.35 | 3.34 | 3.34 | 65.4K |
| 15:00 | 3.34 | 3.34 | 3.34 | 3.34 | 19.6K |
| 15:05 | 3.34 | 3.34 | 3.34 | 3.34 | 6.0K |
| 15:10 | 3.34 | 3.35 | 3.34 | 3.35 | 12.0K |
| 15:15 | 3.34 | 3.35 | 3.34 | 3.34 | 46.2K |
| 15:20 | 3.34 | 3.34 | 3.34 | 3.34 | 10.0K |
| 15:25 | 3.34 | 3.34 | 3.33 | 3.33 | 9.3K |
| 15:30 | 3.34 | 3.34 | 3.32 | 3.32 | 360.0K |
| 15:35 | 3.32 | 3.32 | 3.30 | 3.32 | 313.7K |
| 15:40 | 3.32 | 3.33 | 3.32 | 3.33 | 124.2K |
| 15:45 | 3.34 | 3.34 | 3.33 | 3.33 | 26.1K |
| 15:50 | 3.34 | 3.34 | 3.34 | 3.34 | 5.6K |
| 15:55 | 3.34 | 3.34 | 3.33 | 3.33 | 19.2K |
| 16:00 | 3.34 | 3.34 | 3.34 | 3.34 | 20.4K |
| 16:05 | 3.34 | 3.35 | 3.34 | 3.35 | 51.0K |
| 16:10 | 3.35 | 3.35 | 3.34 | 3.34 | 37.9K |
| 16:15 | 3.35 | 3.35 | 3.34 | 3.34 | 42.7K |
| 16:20 | 3.34 | 3.34 | 3.33 | 3.33 | 70.5K |
| 16:25 | 3.34 | 3.35 | 3.33 | 3.35 | 107.2K |
| 16:30 | 3.35 | 3.35 | 3.34 | 3.34 | 52.7K |
| 16:35 | 3.33 | 3.34 | 3.33 | 3.33 | 126.1K |
| 16:40 | 3.34 | 3.34 | 3.32 | 3.34 | 57.1K |
| 16:50 | 3.33 | 3.33 | 3.33 | 3.33 | 27.5K |
| 16:55 | 3.33 | 3.33 | 3.33 | 3.33 | 13.0K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-10-03 | 3.39 | 3.40 | 3.30 | 3.33 | 3.5M |
| 2025-10-02 | 3.40 | 3.45 | 3.34 | 3.39 | 3.6M |
| 2025-10-01 | 3.35 | 3.42 | 3.33 | 3.39 | 2.6M |
| 2025-09-30 | 3.34 | 3.45 | 3.32 | 3.35 | 4.1M |
| 2025-09-29 | 3.37 | 3.39 | 3.25 | 3.33 | 3.3M |
| 2025-09-26 | 3.28 | 3.43 | 3.28 | 3.37 | 7.9M |
| 2025-09-25 | 3.32 | 3.46 | 3.20 | 3.30 | 11.8M |
| 2025-09-24 | 2.96 | 3.32 | 2.95 | 3.31 | 13.6M |
| 2025-09-23 | 2.66 | 2.94 | 2.62 | 2.94 | 9.8M |
| 2025-09-22 | 2.63 | 2.68 | 2.61 | 2.66 | 2.2M |
| 2025-09-19 | 2.73 | 2.80 | 2.61 | 2.68 | 4.1M |
| 2025-09-18 | 2.63 | 2.75 | 2.60 | 2.73 | 5.1M |
| 2025-09-17 | 2.49 | 2.70 | 2.47 | 2.60 | 8.2M |
| 2025-09-12 | 1.99 | 2.48 | 1.99 | 2.47 | 12.7M |
| 2025-09-11 | 1.94 | 1.99 | 1.93 | 1.97 | 1.4M |
| 2025-09-10 | 1.94 | 1.98 | 1.91 | 1.93 | 2.1M |
| 2025-09-09 | 1.82 | 1.95 | 1.82 | 1.92 | 3.9M |
| 2025-09-08 | 1.74 | 1.88 | 1.74 | 1.81 | 7.7M |
| 2025-09-04 | 1.69 | 1.73 | 1.69 | 1.72 | 1.1M |
| 2025-09-03 | 1.69 | 1.69 | 1.65 | 1.68 | 0.4M |
| 2025-09-02 | 1.69 | 1.71 | 1.66 | 1.69 | 0.6M |
| 2025-08-29 | 1.72 | 1.72 | 1.67 | 1.69 | 0.4M |
| 2025-08-28 | 1.70 | 1.73 | 1.69 | 1.71 | 0.4M |
| 2025-08-27 | 1.68 | 1.71 | 1.68 | 1.70 | 0.2M |
| 2025-08-26 | 1.72 | 1.73 | 1.67 | 1.68 | 0.7M |
| 2025-08-25 | 1.75 | 1.76 | 1.72 | 1.72 | 0.6M |
| 2025-08-22 | 1.72 | 1.76 | 1.72 | 1.75 | 0.8M |
| 2025-08-21 | 1.71 | 1.73 | 1.71 | 1.72 | 0.5M |
| 2025-08-20 | 1.72 | 1.73 | 1.70 | 1.72 | 0.4M |
| 2025-08-19 | 1.72 | 1.73 | 1.71 | 1.72 | 1.3M |
| 2025-08-18 | 1.71 | 1.76 | 1.70 | 1.73 | 0.9M |
| 2025-08-15 | 1.65 | 1.74 | 1.65 | 1.71 | 3.0M |
| 2025-08-14 | 1.59 | 1.66 | 1.59 | 1.64 | 1.9M |
| 2025-08-13 | 1.61 | 1.63 | 1.58 | 1.58 | 0.5M |
| 2025-08-12 | 1.60 | 1.62 | 1.60 | 1.61 | 0.2M |
| 2025-08-11 | 1.59 | 1.61 | 1.58 | 1.60 | 0.7M |
| 2025-08-08 | 1.63 | 1.63 | 1.58 | 1.61 | 1.0M |
| 2025-08-07 | 1.62 | 1.64 | 1.62 | 1.62 | 0.5M |
| 2025-08-06 | 1.63 | 1.64 | 1.61 | 1.62 | 0.5M |
| 2025-08-05 | 1.64 | 1.65 | 1.62 | 1.63 | 0.6M |
| 2025-08-04 | 1.62 | 1.64 | 1.62 | 1.63 | 0.4M |
| 2025-08-01 | 1.63 | 1.66 | 1.63 | 1.64 | 0.8M |
| 2025-07-31 | 1.64 | 1.65 | 1.62 | 1.62 | 0.5M |
| 2025-07-30 | 1.66 | 1.66 | 1.62 | 1.64 | 0.5M |
| 2025-07-29 | 1.62 | 1.66 | 1.62 | 1.65 | 1.0M |
| 2025-07-28 | 1.63 | 1.64 | 1.62 | 1.62 | 0.6M |
| 2025-07-25 | 1.63 | 1.64 | 1.60 | 1.63 | 0.6M |
| 2025-07-24 | 1.61 | 1.64 | 1.60 | 1.63 | 0.7M |
| 2025-07-23 | 1.60 | 1.63 | 1.60 | 1.61 | 0.6M |
| 2025-07-22 | 1.60 | 1.61 | 1.58 | 1.60 | 0.4M |
| 2025-07-21 | 1.60 | 1.61 | 1.56 | 1.60 | 0.5M |
| 2025-07-18 | 1.59 | 1.63 | 1.59 | 1.61 | 0.4M |
| 2025-07-17 | 1.58 | 1.60 | 1.57 | 1.59 | 0.5M |
| 2025-07-16 | 1.57 | 1.58 | 1.55 | 1.56 | 0.5M |
| 2025-07-15 | 1.57 | 1.59 | 1.55 | 1.58 | 0.6M |
| 2025-07-14 | 1.56 | 1.58 | 1.55 | 1.57 | 0.8M |
| 2025-07-11 | 1.69 | 1.69 | 1.64 | 1.67 | 1.9M |
| 2025-07-10 | 1.69 | 1.69 | 1.67 | 1.69 | 0.6M |
| 2025-07-09 | 1.70 | 1.70 | 1.67 | 1.69 | 1.5M |
| 2025-07-08 | 1.69 | 1.70 | 1.68 | 1.68 | 0.8M |
| 2025-07-07 | 1.72 | 1.72 | 1.68 | 1.70 | 0.6M |
| 2025-07-04 | 1.72 | 1.73 | 1.71 | 1.72 | 0.5M |
| 2025-07-03 | 1.71 | 1.73 | 1.68 | 1.72 | 1.4M |
| 2025-07-02 | 1.67 | 1.71 | 1.67 | 1.70 | 1.3M |
| 2025-07-01 | 1.63 | 1.68 | 1.63 | 1.67 | 2.6M |
| 2025-06-30 | 1.60 | 1.62 | 1.60 | 1.60 | 0.6M |
| 2025-06-26 | 1.58 | 1.61 | 1.58 | 1.59 | 0.2M |
| 2025-06-25 | 1.59 | 1.60 | 1.58 | 1.58 | 0.3M |
| 2025-06-24 | 1.57 | 1.59 | 1.57 | 1.59 | 0.4M |
| 2025-06-23 | 1.55 | 1.55 | 1.53 | 1.55 | 0.4M |
| 2025-06-20 | 1.60 | 1.60 | 1.56 | 1.57 | 0.7M |
| 2025-06-19 | 1.62 | 1.62 | 1.58 | 1.59 | 0.8M |
| 2025-06-18 | 1.63 | 1.64 | 1.62 | 1.63 | 0.4M |
| 2025-06-17 | 1.64 | 1.66 | 1.62 | 1.62 | 0.8M |
| 2025-06-16 | 1.61 | 1.65 | 1.61 | 1.64 | 0.5M |
| 2025-06-13 | 1.63 | 1.64 | 1.60 | 1.64 | 0.6M |
| 2025-06-12 | 1.63 | 1.65 | 1.63 | 1.64 | 0.4M |
| 2025-06-11 | 1.63 | 1.64 | 1.62 | 1.62 | 0.2M |
| 2025-06-10 | 1.61 | 1.63 | 1.60 | 1.63 | 0.5M |
| 2025-06-09 | 1.64 | 1.64 | 1.59 | 1.60 | 1.2M |
| 2025-06-06 | 1.64 | 1.64 | 1.62 | 1.64 | 1.1M |
| 2025-06-05 | 1.61 | 1.64 | 1.60 | 1.62 | 0.2M |
| 2025-06-04 | 1.60 | 1.61 | 1.58 | 1.61 | 0.4M |
| 2025-06-03 | 1.60 | 1.62 | 1.57 | 1.62 | 0.6M |
| 2025-05-30 | 1.59 | 1.61 | 1.58 | 1.61 | 0.8M |
| 2025-05-29 | 1.55 | 1.61 | 1.55 | 1.61 | 1.4M |
| 2025-05-28 | 1.55 | 1.59 | 1.52 | 1.55 | 5.2M |
| 2025-05-27 | 1.63 | 1.67 | 1.63 | 1.67 | 0.5M |
| 2025-05-26 | 1.68 | 1.68 | 1.63 | 1.64 | 2.3M |
| 2025-05-23 | 1.69 | 1.71 | 1.67 | 1.69 | 0.8M |
| 2025-05-22 | 1.69 | 1.72 | 1.66 | 1.69 | 0.8M |
| 2025-05-21 | 1.73 | 1.74 | 1.70 | 1.72 | 0.6M |
| 2025-05-20 | 1.71 | 1.74 | 1.70 | 1.74 | 0.6M |
| 2025-05-19 | 1.73 | 1.73 | 1.68 | 1.71 | 0.8M |
| 2025-05-16 | 1.71 | 1.74 | 1.71 | 1.73 | 0.3M |
| 2025-05-15 | 1.72 | 1.75 | 1.70 | 1.73 | 1.2M |
| 2025-05-14 | 1.71 | 1.71 | 1.69 | 1.70 | 1.2M |
| 2025-05-13 | 1.71 | 1.73 | 1.69 | 1.71 | 2.7M |
| 2025-05-09 | 1.74 | 1.75 | 1.69 | 1.70 | 1.4M |
| 2025-05-08 | 1.66 | 1.74 | 1.64 | 1.74 | 2.2M |
| 2025-05-07 | 1.65 | 1.67 | 1.63 | 1.66 | 1.0M |
| 2025-05-06 | 1.63 | 1.65 | 1.62 | 1.65 | 1.0M |
| 2025-05-05 | 1.62 | 1.68 | 1.62 | 1.64 | 1.1M |
| 2025-05-02 | 1.56 | 1.62 | 1.56 | 1.61 | 4.1M |
| 2025-04-30 | 1.56 | 1.56 | 1.54 | 1.56 | 1.8M |
| 2025-04-29 | 1.58 | 1.58 | 1.54 | 1.56 | 1.0M |
| 2025-04-28 | 1.58 | 1.60 | 1.56 | 1.58 | 1.2M |
| 2025-04-25 | 1.53 | 1.58 | 1.52 | 1.58 | 0.9M |
| 2025-04-24 | 1.55 | 1.56 | 1.53 | 1.54 | 0.5M |
| 2025-04-23 | 1.58 | 1.60 | 1.55 | 1.55 | 1.0M |
| 2025-04-22 | 1.52 | 1.59 | 1.49 | 1.55 | 2.2M |
| 2025-04-21 | 1.45 | 1.47 | 1.43 | 1.46 | 0.1M |
| 2025-04-18 | 1.42 | 1.48 | 1.42 | 1.48 | 0.3M |
| 2025-04-17 | 1.43 | 1.44 | 1.42 | 1.43 | 0.2M |
| 2025-04-16 | 1.44 | 1.46 | 1.42 | 1.45 | 0.1M |
| 2025-04-15 | 1.46 | 1.46 | 1.43 | 1.44 | 0.1M |
| 2025-04-14 | 1.45 | 1.47 | 1.44 | 1.47 | 0.3M |
| 2025-04-11 | 1.45 | 1.45 | 1.38 | 1.45 | 0.3M |
| 2025-04-10 | 1.39 | 1.48 | 1.39 | 1.45 | 1.5M |
| 2025-04-09 | 1.28 | 1.37 | 1.25 | 1.35 | 4.2M |
| 2025-04-08 | 1.27 | 1.30 | 1.27 | 1.30 | 0.8M |
| 2025-04-07 | 1.34 | 1.34 | 1.25 | 1.26 | 1.7M |
| 2025-04-04 | 1.45 | 1.45 | 1.40 | 1.40 | 0.8M |
| 2025-04-03 | 1.47 | 1.50 | 1.45 | 1.45 | 0.4M |
| 2025-04-02 | 1.50 | 1.50 | 1.47 | 1.50 | 0.5M |
| 2025-03-28 | 1.53 | 1.55 | 1.52 | 1.54 | 0.3M |
| 2025-03-27 | 1.50 | 1.55 | 1.50 | 1.53 | 0.5M |
| 2025-03-26 | 1.48 | 1.52 | 1.48 | 1.52 | 0.4M |
| 2025-03-25 | 1.45 | 1.49 | 1.44 | 1.49 | 0.4M |
| 2025-03-24 | 1.46 | 1.46 | 1.43 | 1.43 | 0.4M |
| 2025-03-21 | 1.50 | 1.51 | 1.47 | 1.47 | 0.3M |
| 2025-03-20 | 1.51 | 1.51 | 1.48 | 1.51 | 0.2M |
| 2025-03-19 | 1.51 | 1.51 | 1.49 | 1.50 | 0.2M |
| 2025-03-17 | 1.51 | 1.54 | 1.51 | 1.51 | 0.4M |
| 2025-03-14 | 1.45 | 1.52 | 1.44 | 1.51 | 0.9M |
| 2025-03-13 | 1.42 | 1.45 | 1.42 | 1.44 | 0.3M |
| 2025-03-12 | 1.39 | 1.41 | 1.37 | 1.39 | 0.7M |
| 2025-03-11 | 1.44 | 1.44 | 1.35 | 1.41 | 2.4M |
| 2025-03-10 | 1.48 | 1.49 | 1.45 | 1.46 | 0.5M |
| 2025-03-07 | 1.48 | 1.50 | 1.47 | 1.48 | 0.2M |
| 2025-03-06 | 1.50 | 1.52 | 1.50 | 1.51 | 0.3M |
| 2025-03-05 | 1.49 | 1.51 | 1.48 | 1.50 | 1.2M |
| 2025-03-04 | 1.57 | 1.57 | 1.48 | 1.49 | 1.2M |
| 2025-03-03 | 1.60 | 1.60 | 1.56 | 1.57 | 0.4M |
| 2025-02-28 | 1.64 | 1.65 | 1.60 | 1.60 | 1.1M |
| 2025-02-27 | 1.56 | 1.62 | 1.55 | 1.62 | 1.4M |
| 2025-02-26 | 1.56 | 1.58 | 1.56 | 1.57 | 0.3M |
| 2025-02-25 | 1.58 | 1.59 | 1.56 | 1.58 | 0.5M |
| 2025-02-24 | 1.60 | 1.60 | 1.56 | 1.59 | 0.8M |
| 2025-02-21 | 1.61 | 1.61 | 1.60 | 1.61 | 0.1M |
| 2025-02-20 | 1.60 | 1.62 | 1.60 | 1.62 | 0.3M |
| 2025-02-19 | 1.62 | 1.62 | 1.60 | 1.61 | 0.6M |
| 2025-02-18 | 1.62 | 1.64 | 1.61 | 1.61 | 0.2M |
| 2025-02-17 | 1.61 | 1.63 | 1.61 | 1.62 | 0.2M |
| 2025-02-14 | 1.63 | 1.64 | 1.61 | 1.62 | 0.4M |
| 2025-02-13 | 1.63 | 1.64 | 1.62 | 1.64 | 0.1M |
| 2025-02-12 | 1.64 | 1.65 | 1.61 | 1.63 | 0.3M |
| 2025-02-10 | 1.63 | 1.65 | 1.62 | 1.62 | 0.1M |
| 2025-02-07 | 1.63 | 1.65 | 1.63 | 1.65 | 0.1M |
| 2025-02-06 | 1.64 | 1.64 | 1.62 | 1.63 | 0.0M |
| 2025-02-05 | 1.61 | 1.64 | 1.61 | 1.63 | 0.1M |
| 2025-02-04 | 1.58 | 1.66 | 1.58 | 1.60 | 0.2M |
| 2025-02-03 | 1.60 | 1.61 | 1.56 | 1.58 | 0.5M |
| 2025-01-31 | 1.57 | 1.61 | 1.57 | 1.61 | 0.2M |
| 2025-01-28 | 1.59 | 1.59 | 1.56 | 1.57 | 0.6M |
| 2025-01-27 | 1.61 | 1.62 | 1.59 | 1.60 | 0.4M |
| 2025-01-24 | 1.65 | 1.66 | 1.60 | 1.61 | 0.4M |
| 2025-01-23 | 1.67 | 1.68 | 1.63 | 1.65 | 0.3M |
| 2025-01-22 | 1.69 | 1.69 | 1.66 | 1.66 | 0.3M |
| 2025-01-21 | 1.66 | 1.69 | 1.66 | 1.68 | 0.3M |
| 2025-01-20 | 1.67 | 1.68 | 1.66 | 1.66 | 0.2M |
| 2025-01-17 | 1.65 | 1.67 | 1.63 | 1.65 | 0.5M |
| 2025-01-16 | 1.68 | 1.69 | 1.64 | 1.66 | 0.3M |
| 2025-01-15 | 1.69 | 1.69 | 1.63 | 1.66 | 1.2M |
| 2025-01-14 | 1.70 | 1.70 | 1.68 | 1.68 | 0.7M |
| 2025-01-13 | 1.71 | 1.71 | 1.68 | 1.68 | 0.4M |
| 2025-01-10 | 1.74 | 1.74 | 1.70 | 1.70 | 0.6M |
| 2025-01-09 | 1.75 | 1.75 | 1.71 | 1.74 | 0.7M |
| 2025-01-08 | 1.76 | 1.79 | 1.74 | 1.76 | 0.7M |
| 2025-01-07 | 1.79 | 1.80 | 1.76 | 1.77 | 1.0M |
| 2025-01-06 | 1.77 | 1.79 | 1.77 | 1.79 | 1.2M |
| 2025-01-03 | 1.75 | 1.78 | 1.73 | 1.76 | 1.0M |
| 2025-01-02 | 1.73 | 1.75 | 1.72 | 1.73 | 0.6M |