4.22
Last Update: 2025-10-01
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:55 | 4.36 | 4.38 | 4.36 | 4.36 | 3,659.9K |
| 10:00 | 4.38 | 4.38 | 4.36 | 4.36 | 1,247.3K |
| 10:05 | 4.38 | 4.38 | 4.36 | 4.36 | 138.0K |
| 10:10 | 4.36 | 4.38 | 4.36 | 4.36 | 652.8K |
| 10:15 | 4.36 | 4.38 | 4.36 | 4.36 | 249.4K |
| 10:20 | 4.38 | 4.38 | 4.34 | 4.36 | 466.5K |
| 10:25 | 4.36 | 4.36 | 4.34 | 4.34 | 112.1K |
| 10:30 | 4.36 | 4.36 | 4.34 | 4.36 | 364.8K |
| 10:35 | 4.36 | 4.36 | 4.34 | 4.34 | 153.4K |
| 10:40 | 4.34 | 4.36 | 4.34 | 4.36 | 124.3K |
| 10:45 | 4.36 | 4.36 | 4.34 | 4.34 | 156.6K |
| 10:50 | 4.34 | 4.34 | 4.32 | 4.34 | 2,917.4K |
| 10:55 | 4.34 | 4.34 | 4.32 | 4.34 | 68.5K |
| 11:00 | 4.34 | 4.34 | 4.32 | 4.34 | 62.2K |
| 11:05 | 4.34 | 4.36 | 4.32 | 4.36 | 669.8K |
| 11:10 | 4.36 | 4.36 | 4.34 | 4.36 | 44.5K |
| 11:15 | 4.36 | 4.36 | 4.34 | 4.34 | 102.9K |
| 11:20 | 4.34 | 4.36 | 4.34 | 4.34 | 97.9K |
| 11:25 | 4.34 | 4.36 | 4.34 | 4.34 | 608.2K |
| 11:30 | 4.34 | 4.36 | 4.32 | 4.32 | 523.0K |
| 11:35 | 4.34 | 4.34 | 4.32 | 4.34 | 429.2K |
| 11:40 | 4.34 | 4.34 | 4.34 | 4.34 | 19.8K |
| 11:45 | 4.34 | 4.34 | 4.32 | 4.32 | 49.5K |
| 11:50 | 4.32 | 4.34 | 4.32 | 4.34 | 12.8K |
| 11:55 | 4.34 | 4.34 | 4.30 | 4.32 | 1,733.4K |
| 12:00 | 4.32 | 4.32 | 4.30 | 4.32 | 2,159.2K |
| 12:05 | 4.32 | 4.32 | 4.32 | 4.32 | 22.0K |
| 12:10 | 4.32 | 4.32 | 4.30 | 4.30 | 33.6K |
| 12:15 | 4.32 | 4.32 | 4.30 | 4.30 | 3,558.9K |
| 12:20 | 4.30 | 4.32 | 4.30 | 4.30 | 201.2K |
| 12:25 | 4.30 | 4.32 | 4.30 | 4.30 | 91.9K |
| 13:55 | 4.30 | 4.30 | 4.30 | 4.30 | 853.7K |
| 14:00 | 4.30 | 4.30 | 4.28 | 4.30 | 66.8K |
| 14:05 | 4.30 | 4.30 | 4.28 | 4.28 | 2,202.8K |
| 14:10 | 4.30 | 4.30 | 4.28 | 4.28 | 184.0K |
| 14:15 | 4.30 | 4.30 | 4.28 | 4.28 | 394.2K |
| 14:20 | 4.28 | 4.30 | 4.28 | 4.30 | 143.1K |
| 14:25 | 4.30 | 4.30 | 4.28 | 4.28 | 29.1K |
| 14:30 | 4.30 | 4.30 | 4.28 | 4.28 | 43.6K |
| 14:35 | 4.30 | 4.30 | 4.28 | 4.28 | 852.1K |
| 14:40 | 4.28 | 4.30 | 4.28 | 4.28 | 100.8K |
| 14:45 | 4.28 | 4.30 | 4.26 | 4.26 | 305.3K |
| 14:50 | 4.26 | 4.30 | 4.26 | 4.28 | 2,892.9K |
| 14:55 | 4.26 | 4.28 | 4.26 | 4.28 | 105.7K |
| 15:00 | 4.26 | 4.28 | 4.26 | 4.26 | 726.4K |
| 15:05 | 4.26 | 4.28 | 4.26 | 4.26 | 295.2K |
| 15:10 | 4.26 | 4.26 | 4.24 | 4.26 | 934.5K |
| 15:15 | 4.26 | 4.26 | 4.24 | 4.26 | 1,533.0K |
| 15:20 | 4.26 | 4.26 | 4.24 | 4.26 | 1,589.1K |
| 15:25 | 4.24 | 4.26 | 4.24 | 4.24 | 118.0K |
| 15:30 | 4.24 | 4.26 | 4.24 | 4.26 | 60.5K |
| 15:35 | 4.24 | 4.28 | 4.24 | 4.28 | 1,483.9K |
| 15:40 | 4.28 | 4.28 | 4.26 | 4.26 | 11.0K |
| 15:45 | 4.26 | 4.28 | 4.26 | 4.26 | 1,389.5K |
| 15:50 | 4.26 | 4.28 | 4.26 | 4.28 | 18.2K |
| 15:55 | 4.26 | 4.28 | 4.26 | 4.26 | 349.6K |
| 16:00 | 4.26 | 4.28 | 4.26 | 4.26 | 348.7K |
| 16:05 | 4.26 | 4.28 | 4.24 | 4.24 | 452.4K |
| 16:10 | 4.24 | 4.26 | 4.24 | 4.26 | 305.2K |
| 16:15 | 4.26 | 4.26 | 4.24 | 4.24 | 43.3K |
| 16:20 | 4.24 | 4.26 | 4.24 | 4.24 | 418.0K |
| 16:25 | 4.24 | 4.26 | 4.24 | 4.26 | 131.7K |
| 16:35 | 4.22 | 4.22 | 4.22 | 4.22 | 1,471.3K |
| 17:45 | 4.22 | 4.22 | 4.22 | 4.22 | 0.0K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-10-01 | 4.28 | 4.30 | 4.22 | 4.22 | 10.0M |
| 2025-09-30 | 4.28 | 4.34 | 4.26 | 4.32 | 24.6M |
| 2025-09-29 | 4.26 | 4.32 | 4.22 | 4.30 | 29.8M |
| 2025-09-26 | 4.28 | 4.32 | 4.24 | 4.26 | 22.7M |
| 2025-09-25 | 4.26 | 4.28 | 4.20 | 4.28 | 16.3M |
| 2025-09-24 | 4.20 | 4.26 | 4.20 | 4.26 | 23.8M |
| 2025-09-23 | 4.40 | 4.40 | 4.22 | 4.22 | 40.6M |
| 2025-09-22 | 4.42 | 4.46 | 4.38 | 4.40 | 19.6M |
| 2025-09-19 | 4.44 | 4.46 | 4.38 | 4.42 | 34.4M |
| 2025-09-18 | 4.50 | 4.50 | 4.38 | 4.46 | 35.0M |
| 2025-09-17 | 4.46 | 4.48 | 4.42 | 4.48 | 33.9M |
| 2025-09-16 | 4.28 | 4.50 | 4.28 | 4.46 | 85.5M |
| 2025-09-15 | 4.26 | 4.28 | 4.22 | 4.28 | 12.7M |
| 2025-09-12 | 4.30 | 4.32 | 4.24 | 4.28 | 16.2M |
| 2025-09-11 | 4.24 | 4.30 | 4.22 | 4.28 | 21.1M |
| 2025-09-10 | 4.26 | 4.34 | 4.20 | 4.24 | 33.2M |
| 2025-09-09 | 4.20 | 4.26 | 4.16 | 4.26 | 22.6M |
| 2025-09-08 | 4.12 | 4.22 | 4.12 | 4.20 | 45.0M |
| 2025-09-05 | 4.10 | 4.14 | 4.06 | 4.12 | 20.7M |
| 2025-09-04 | 4.08 | 4.20 | 4.08 | 4.10 | 44.5M |
| 2025-09-03 | 4.00 | 4.10 | 3.98 | 4.06 | 42.6M |
| 2025-09-02 | 4.02 | 4.06 | 3.98 | 4.02 | 25.2M |
| 2025-09-01 | 3.90 | 4.02 | 3.90 | 4.00 | 26.0M |
| 2025-08-29 | 3.90 | 3.98 | 3.84 | 3.90 | 40.3M |
| 2025-08-28 | 3.90 | 3.94 | 3.88 | 3.92 | 13.6M |
| 2025-08-27 | 3.96 | 3.98 | 3.90 | 3.90 | 12.2M |
| 2025-08-26 | 4.00 | 4.02 | 3.94 | 3.94 | 23.7M |
| 2025-08-25 | 3.98 | 4.02 | 3.96 | 4.00 | 24.5M |
| 2025-08-22 | 3.96 | 4.00 | 3.94 | 3.94 | 7.8M |
| 2025-08-21 | 3.98 | 3.98 | 3.92 | 3.94 | 13.1M |
| 2025-08-20 | 3.96 | 3.98 | 3.90 | 3.96 | 29.2M |
| 2025-08-19 | 3.98 | 4.02 | 3.96 | 3.98 | 8.0M |
| 2025-08-18 | 4.02 | 4.04 | 3.96 | 4.00 | 25.2M |
| 2025-08-15 | 4.04 | 4.06 | 4.00 | 4.02 | 23.2M |
| 2025-08-14 | 3.98 | 4.08 | 3.98 | 4.04 | 36.2M |
| 2025-08-13 | 4.00 | 4.04 | 3.94 | 3.98 | 36.2M |
| 2025-08-08 | 3.98 | 4.00 | 3.92 | 3.94 | 25.4M |
| 2025-08-07 | 4.02 | 4.06 | 3.96 | 3.98 | 32.7M |
| 2025-08-06 | 3.86 | 4.04 | 3.86 | 4.04 | 59.1M |
| 2025-08-05 | 3.84 | 3.92 | 3.80 | 3.88 | 26.8M |
| 2025-08-04 | 3.84 | 3.84 | 3.76 | 3.82 | 16.6M |
| 2025-08-01 | 3.82 | 3.90 | 3.80 | 3.82 | 28.1M |
| 2025-07-31 | 3.88 | 3.88 | 3.80 | 3.82 | 74.0M |
| 2025-07-30 | 3.82 | 3.90 | 3.82 | 3.88 | 38.6M |
| 2025-07-29 | 3.78 | 3.84 | 3.72 | 3.82 | 32.1M |
| 2025-07-25 | 3.82 | 3.82 | 3.76 | 3.78 | 29.4M |
| 2025-07-24 | 3.90 | 3.92 | 3.82 | 3.84 | 23.8M |
| 2025-07-23 | 3.84 | 3.94 | 3.84 | 3.92 | 34.1M |
| 2025-07-22 | 3.86 | 3.92 | 3.84 | 3.86 | 28.3M |
| 2025-07-21 | 3.82 | 3.86 | 3.78 | 3.82 | 17.6M |
| 2025-07-18 | 3.84 | 3.84 | 3.76 | 3.80 | 25.2M |
| 2025-07-17 | 3.80 | 3.84 | 3.76 | 3.84 | 40.3M |
| 2025-07-16 | 3.80 | 3.82 | 3.72 | 3.74 | 30.3M |
| 2025-07-15 | 3.66 | 3.84 | 3.66 | 3.82 | 41.5M |
| 2025-07-14 | 3.58 | 3.68 | 3.58 | 3.66 | 25.1M |
| 2025-07-11 | 3.52 | 3.60 | 3.52 | 3.58 | 9.8M |
| 2025-07-09 | 3.52 | 3.54 | 3.48 | 3.52 | 8.2M |
| 2025-07-08 | 3.50 | 3.56 | 3.48 | 3.54 | 20.2M |
| 2025-07-07 | 3.58 | 3.58 | 3.50 | 3.54 | 25.6M |
| 2025-07-04 | 3.64 | 3.66 | 3.56 | 3.58 | 12.2M |
| 2025-07-03 | 3.60 | 3.66 | 3.58 | 3.64 | 16.1M |
| 2025-07-02 | 3.50 | 3.66 | 3.50 | 3.64 | 28.4M |
| 2025-07-01 | 3.40 | 3.54 | 3.38 | 3.52 | 21.7M |
| 2025-06-30 | 3.36 | 3.42 | 3.30 | 3.42 | 23.0M |
| 2025-06-27 | 3.46 | 3.48 | 3.34 | 3.34 | 21.8M |
| 2025-06-26 | 3.36 | 3.52 | 3.36 | 3.48 | 27.7M |
| 2025-06-25 | 3.32 | 3.42 | 3.26 | 3.40 | 52.4M |
| 2025-06-24 | 3.32 | 3.34 | 3.22 | 3.30 | 77.2M |
| 2025-06-23 | 3.26 | 3.30 | 3.18 | 3.28 | 42.8M |
| 2025-06-20 | 3.32 | 3.36 | 3.28 | 3.28 | 53.8M |
| 2025-06-19 | 3.40 | 3.42 | 3.28 | 3.30 | 46.5M |
| 2025-06-18 | 3.50 | 3.50 | 3.40 | 3.42 | 17.8M |
| 2025-06-17 | 3.44 | 3.56 | 3.44 | 3.48 | 25.7M |
| 2025-06-16 | 3.52 | 3.54 | 3.38 | 3.44 | 52.8M |
| 2025-06-13 | 3.64 | 3.64 | 3.54 | 3.58 | 38.0M |
| 2025-06-12 | 3.78 | 3.84 | 3.64 | 3.68 | 45.3M |
| 2025-06-11 | 3.88 | 3.88 | 3.76 | 3.78 | 33.0M |
| 2025-06-10 | 3.88 | 3.90 | 3.86 | 3.86 | 20.5M |
| 2025-06-09 | 3.90 | 3.92 | 3.86 | 3.88 | 11.3M |
| 2025-06-06 | 3.90 | 3.92 | 3.86 | 3.88 | 13.4M |
| 2025-06-05 | 3.92 | 3.94 | 3.88 | 3.90 | 10.3M |
| 2025-06-04 | 4.00 | 4.02 | 3.90 | 3.90 | 23.5M |
| 2025-05-30 | 3.94 | 4.02 | 3.88 | 4.02 | 42.0M |
| 2025-05-29 | 4.00 | 4.00 | 3.92 | 3.94 | 18.8M |
| 2025-05-28 | 3.96 | 4.00 | 3.92 | 3.96 | 25.4M |
| 2025-05-27 | 3.96 | 3.96 | 3.88 | 3.92 | 10.7M |
| 2025-05-26 | 3.92 | 3.96 | 3.90 | 3.96 | 14.2M |
| 2025-05-23 | 3.92 | 4.02 | 3.90 | 3.92 | 31.5M |
| 2025-05-22 | 4.00 | 4.02 | 3.86 | 3.90 | 74.9M |
| 2025-05-21 | 4.06 | 4.08 | 4.00 | 4.00 | 30.9M |
| 2025-05-20 | 4.10 | 4.12 | 4.04 | 4.06 | 38.9M |
| 2025-05-19 | 4.10 | 4.12 | 4.06 | 4.10 | 13.7M |
| 2025-05-16 | 4.14 | 4.18 | 4.08 | 4.12 | 19.5M |
| 2025-05-15 | 4.14 | 4.16 | 4.08 | 4.12 | 21.1M |
| 2025-05-14 | 4.20 | 4.20 | 4.10 | 4.14 | 24.0M |
| 2025-05-13 | 4.16 | 4.22 | 4.16 | 4.18 | 24.9M |
| 2025-05-09 | 4.12 | 4.16 | 4.10 | 4.14 | 23.8M |
| 2025-05-08 | 4.14 | 4.14 | 4.10 | 4.10 | 21.3M |
| 2025-05-07 | 4.10 | 4.16 | 4.06 | 4.16 | 24.1M |
| 2025-05-06 | 4.18 | 4.18 | 4.08 | 4.08 | 41.4M |
| 2025-05-02 | 4.24 | 4.30 | 4.18 | 4.18 | 26.4M |
| 2025-04-30 | 4.18 | 4.26 | 4.16 | 4.24 | 45.7M |
| 2025-04-29 | 4.36 | 4.36 | 4.28 | 4.36 | 27.4M |
| 2025-04-28 | 4.36 | 4.38 | 4.30 | 4.36 | 25.0M |
| 2025-04-25 | 4.32 | 4.38 | 4.32 | 4.36 | 14.9M |
| 2025-04-24 | 4.30 | 4.32 | 4.26 | 4.32 | 17.3M |
| 2025-04-23 | 4.36 | 4.38 | 4.28 | 4.32 | 33.5M |
| 2025-04-22 | 4.36 | 4.36 | 4.26 | 4.34 | 39.7M |
| 2025-04-21 | 4.44 | 4.46 | 4.34 | 4.36 | 35.1M |
| 2025-04-18 | 4.36 | 4.38 | 4.32 | 4.36 | 21.8M |
| 2025-04-17 | 4.26 | 4.36 | 4.26 | 4.34 | 24.4M |
| 2025-04-16 | 4.22 | 4.32 | 4.22 | 4.30 | 35.1M |
| 2025-04-11 | 4.28 | 4.28 | 4.22 | 4.22 | 15.1M |
| 2025-04-10 | 4.22 | 4.30 | 4.20 | 4.28 | 28.6M |
| 2025-04-09 | 4.06 | 4.18 | 4.04 | 4.18 | 25.3M |
| 2025-04-08 | 4.16 | 4.20 | 4.06 | 4.06 | 48.3M |
| 2025-04-04 | 4.24 | 4.26 | 4.20 | 4.26 | 24.6M |
| 2025-04-03 | 4.22 | 4.24 | 4.18 | 4.22 | 40.3M |
| 2025-04-02 | 4.24 | 4.28 | 4.22 | 4.24 | 18.6M |
| 2025-04-01 | 4.30 | 4.36 | 4.20 | 4.24 | 38.1M |
| 2025-03-31 | 4.24 | 4.34 | 4.20 | 4.24 | 68.8M |
| 2025-03-28 | 4.38 | 4.44 | 4.32 | 4.34 | 10.5M |
| 2025-03-27 | 4.38 | 4.44 | 4.38 | 4.44 | 12.2M |
| 2025-03-26 | 4.30 | 4.46 | 4.30 | 4.38 | 35.2M |
| 2025-03-25 | 4.42 | 4.44 | 4.28 | 4.30 | 46.9M |
| 2025-03-24 | 4.44 | 4.50 | 4.42 | 4.46 | 22.1M |
| 2025-03-21 | 4.54 | 4.56 | 4.42 | 4.42 | 49.7M |
| 2025-03-20 | 4.52 | 4.74 | 4.48 | 4.58 | 45.4M |
| 2025-03-19 | 4.40 | 4.52 | 4.36 | 4.52 | 37.2M |
| 2025-03-18 | 4.44 | 4.44 | 4.36 | 4.42 | 18.6M |
| 2025-03-17 | 4.30 | 4.42 | 4.28 | 4.42 | 51.3M |
| 2025-03-14 | 4.26 | 4.30 | 4.24 | 4.26 | 19.3M |
| 2025-03-13 | 4.28 | 4.30 | 4.24 | 4.24 | 19.3M |
| 2025-03-12 | 4.30 | 4.36 | 4.24 | 4.28 | 30.0M |
| 2025-03-11 | 4.32 | 4.36 | 4.22 | 4.36 | 38.5M |
| 2025-03-10 | 4.42 | 4.44 | 4.32 | 4.34 | 33.6M |
| 2025-03-07 | 4.38 | 4.44 | 4.36 | 4.44 | 34.6M |
| 2025-03-06 | 4.50 | 4.50 | 4.36 | 4.38 | 39.2M |
| 2025-03-05 | 4.32 | 4.50 | 4.32 | 4.50 | 37.5M |
| 2025-03-04 | 4.32 | 4.40 | 4.26 | 4.34 | 35.2M |
| 2025-03-03 | 4.42 | 4.44 | 4.32 | 4.36 | 23.1M |
| 2025-02-28 | 4.32 | 4.42 | 4.32 | 4.42 | 36.2M |
| 2025-02-27 | 4.50 | 4.54 | 4.36 | 4.38 | 44.7M |
| 2025-02-26 | 4.42 | 4.58 | 4.42 | 4.54 | 32.0M |
| 2025-02-25 | 4.58 | 4.58 | 4.42 | 4.42 | 27.2M |
| 2025-02-24 | 4.58 | 4.58 | 4.50 | 4.56 | 20.3M |
| 2025-02-21 | 4.54 | 4.60 | 4.46 | 4.60 | 20.4M |
| 2025-02-20 | 4.64 | 4.66 | 4.52 | 4.54 | 41.4M |
| 2025-02-19 | 4.58 | 4.74 | 4.56 | 4.70 | 59.0M |
| 2025-02-18 | 4.48 | 4.60 | 4.44 | 4.54 | 40.8M |
| 2025-02-17 | 4.42 | 4.52 | 4.38 | 4.50 | 53.9M |
| 2025-02-14 | 4.30 | 4.34 | 4.28 | 4.32 | 23.4M |
| 2025-02-13 | 4.32 | 4.36 | 4.30 | 4.30 | 22.3M |
| 2025-02-11 | 4.24 | 4.36 | 4.24 | 4.32 | 30.6M |
| 2025-02-10 | 4.34 | 4.34 | 4.22 | 4.26 | 30.1M |
| 2025-02-07 | 4.22 | 4.34 | 4.18 | 4.34 | 71.0M |
| 2025-02-06 | 4.42 | 4.42 | 4.26 | 4.26 | 45.5M |
| 2025-02-05 | 4.54 | 4.54 | 4.38 | 4.42 | 46.3M |
| 2025-02-04 | 4.52 | 4.58 | 4.50 | 4.52 | 48.8M |
| 2025-02-03 | 4.52 | 4.54 | 4.50 | 4.50 | 47.4M |
| 2025-01-31 | 4.68 | 4.68 | 4.60 | 4.60 | 20.5M |
| 2025-01-30 | 4.66 | 4.72 | 4.64 | 4.64 | 21.7M |
| 2025-01-29 | 4.68 | 4.70 | 4.62 | 4.64 | 26.3M |
| 2025-01-28 | 4.64 | 4.72 | 4.64 | 4.68 | 35.2M |
| 2025-01-27 | 4.78 | 4.78 | 4.62 | 4.62 | 65.3M |
| 2025-01-24 | 4.74 | 4.80 | 4.72 | 4.80 | 14.9M |
| 2025-01-23 | 4.90 | 4.90 | 4.74 | 4.74 | 36.1M |
| 2025-01-22 | 4.84 | 4.90 | 4.84 | 4.90 | 14.0M |
| 2025-01-21 | 4.74 | 4.90 | 4.72 | 4.90 | 30.8M |
| 2025-01-20 | 4.82 | 4.82 | 4.76 | 4.78 | 17.1M |
| 2025-01-17 | 4.86 | 4.86 | 4.78 | 4.82 | 40.0M |
| 2025-01-16 | 4.86 | 4.92 | 4.78 | 4.88 | 41.2M |
| 2025-01-15 | 4.76 | 4.78 | 4.58 | 4.78 | 81.2M |
| 2025-01-14 | 4.84 | 4.86 | 4.76 | 4.76 | 24.5M |
| 2025-01-13 | 4.82 | 4.82 | 4.76 | 4.80 | 34.2M |
| 2025-01-10 | 4.88 | 4.90 | 4.82 | 4.84 | 42.9M |
| 2025-01-09 | 4.98 | 4.98 | 4.86 | 4.88 | 44.2M |
| 2025-01-08 | 4.98 | 5.00 | 4.94 | 5.00 | 20.3M |
| 2025-01-07 | 4.98 | 5.05 | 4.94 | 5.00 | 29.4M |
| 2025-01-06 | 5.10 | 5.10 | 4.98 | 4.98 | 20.2M |
| 2025-01-03 | 5.00 | 5.10 | 5.00 | 5.00 | 12.8M |
| 2025-01-02 | 5.05 | 5.10 | 4.94 | 5.00 | 31.7M |