4.26
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 4.41 | 4.41 | 4.35 | 4.36 | 5,355.2K |
| 09:35 | 4.35 | 4.36 | 4.31 | 4.32 | 5,139.8K |
| 09:40 | 4.32 | 4.33 | 4.31 | 4.31 | 3,049.6K |
| 09:45 | 4.32 | 4.33 | 4.31 | 4.32 | 2,153.7K |
| 09:50 | 4.32 | 4.32 | 4.29 | 4.29 | 2,855.0K |
| 09:55 | 4.30 | 4.30 | 4.28 | 4.28 | 1,711.8K |
| 10:00 | 4.29 | 4.30 | 4.27 | 4.29 | 2,866.7K |
| 10:05 | 4.29 | 4.29 | 4.27 | 4.27 | 982.4K |
| 10:10 | 4.27 | 4.28 | 4.25 | 4.28 | 2,342.6K |
| 10:15 | 4.28 | 4.28 | 4.25 | 4.26 | 1,130.6K |
| 10:20 | 4.26 | 4.27 | 4.24 | 4.25 | 2,053.0K |
| 10:25 | 4.24 | 4.24 | 4.22 | 4.22 | 2,051.2K |
| 10:30 | 4.23 | 4.23 | 4.20 | 4.23 | 3,806.9K |
| 10:35 | 4.23 | 4.24 | 4.22 | 4.22 | 1,174.8K |
| 10:40 | 4.22 | 4.24 | 4.21 | 4.24 | 983.9K |
| 10:45 | 4.24 | 4.25 | 4.23 | 4.24 | 642.3K |
| 10:50 | 4.23 | 4.25 | 4.23 | 4.24 | 751.2K |
| 10:55 | 4.25 | 4.26 | 4.23 | 4.25 | 494.5K |
| 11:00 | 4.26 | 4.26 | 4.24 | 4.24 | 1,275.9K |
| 11:05 | 4.24 | 4.25 | 4.23 | 4.24 | 779.0K |
| 11:10 | 4.25 | 4.26 | 4.24 | 4.25 | 344.4K |
| 11:15 | 4.24 | 4.25 | 4.23 | 4.25 | 386.3K |
| 11:20 | 4.25 | 4.26 | 4.23 | 4.23 | 508.3K |
| 11:25 | 4.24 | 4.24 | 4.23 | 4.24 | 325.1K |
| 13:00 | 4.24 | 4.24 | 4.22 | 4.22 | 989.7K |
| 13:05 | 4.22 | 4.23 | 4.21 | 4.23 | 885.4K |
| 13:10 | 4.22 | 4.25 | 4.22 | 4.22 | 674.6K |
| 13:15 | 4.23 | 4.23 | 4.22 | 4.23 | 364.5K |
| 13:20 | 4.22 | 4.23 | 4.21 | 4.23 | 509.9K |
| 13:25 | 4.22 | 4.24 | 4.22 | 4.24 | 410.6K |
| 13:30 | 4.24 | 4.24 | 4.22 | 4.22 | 733.6K |
| 13:35 | 4.23 | 4.23 | 4.21 | 4.21 | 1,033.8K |
| 13:40 | 4.22 | 4.22 | 4.20 | 4.21 | 656.6K |
| 13:45 | 4.21 | 4.21 | 4.20 | 4.21 | 3,074.5K |
| 13:50 | 4.21 | 4.22 | 4.20 | 4.22 | 776.7K |
| 13:55 | 4.22 | 4.23 | 4.21 | 4.22 | 353.4K |
| 14:00 | 4.22 | 4.22 | 4.20 | 4.21 | 691.5K |
| 14:05 | 4.21 | 4.22 | 4.20 | 4.21 | 754.7K |
| 14:10 | 4.21 | 4.21 | 4.20 | 4.20 | 394.9K |
| 14:15 | 4.21 | 4.22 | 4.20 | 4.22 | 1,609.4K |
| 14:20 | 4.21 | 4.22 | 4.21 | 4.22 | 267.4K |
| 14:25 | 4.21 | 4.24 | 4.21 | 4.24 | 872.3K |
| 14:30 | 4.23 | 4.24 | 4.22 | 4.23 | 858.8K |
| 14:35 | 4.23 | 4.24 | 4.22 | 4.23 | 396.8K |
| 14:40 | 4.23 | 4.25 | 4.22 | 4.25 | 900.3K |
| 14:45 | 4.24 | 4.25 | 4.24 | 4.25 | 865.6K |
| 14:50 | 4.24 | 4.25 | 4.24 | 4.24 | 1,382.8K |
| 14:55 | 4.25 | 4.25 | 4.24 | 4.24 | 666.7K |
| 15:40 | 4.25 | 4.25 | 4.25 | 4.25 | 0.0K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-30 | 4.30 | 4.33 | 4.25 | 4.26 | 36.3M |
| 2025-09-29 | 4.21 | 4.35 | 4.15 | 4.30 | 48.1M |
| 2025-09-26 | 4.22 | 4.29 | 4.21 | 4.22 | 29.1M |
| 2025-09-25 | 4.29 | 4.32 | 4.23 | 4.25 | 36.2M |
| 2025-09-24 | 4.25 | 4.36 | 4.19 | 4.30 | 42.2M |
| 2025-09-23 | 4.40 | 4.42 | 4.19 | 4.25 | 63.9M |
| 2025-09-22 | 4.42 | 4.44 | 4.33 | 4.44 | 44.5M |
| 2025-09-19 | 4.50 | 4.54 | 4.40 | 4.43 | 57.2M |
| 2025-09-18 | 4.65 | 4.65 | 4.47 | 4.51 | 62.7M |
| 2025-09-17 | 4.70 | 4.71 | 4.63 | 4.65 | 53.3M |
| 2025-09-16 | 4.73 | 4.75 | 4.65 | 4.73 | 59.2M |
| 2025-09-15 | 4.76 | 4.84 | 4.67 | 4.71 | 75.4M |
| 2025-09-12 | 4.68 | 4.79 | 4.68 | 4.75 | 121.2M |
| 2025-09-11 | 4.49 | 4.76 | 4.45 | 4.70 | 119.1M |
| 2025-09-10 | 4.46 | 4.53 | 4.44 | 4.48 | 25.6M |
| 2025-09-09 | 4.55 | 4.55 | 4.44 | 4.46 | 31.0M |
| 2025-09-08 | 4.56 | 4.62 | 4.50 | 4.55 | 36.5M |
| 2025-09-05 | 4.47 | 4.57 | 4.44 | 4.56 | 45.0M |
| 2025-09-04 | 4.47 | 4.53 | 4.38 | 4.45 | 42.7M |
| 2025-09-03 | 4.61 | 4.62 | 4.44 | 4.47 | 46.4M |
| 2025-09-02 | 4.63 | 4.70 | 4.53 | 4.61 | 62.8M |
| 2025-09-01 | 4.53 | 4.69 | 4.50 | 4.65 | 63.2M |
| 2025-08-29 | 4.61 | 4.62 | 4.51 | 4.53 | 49.6M |
| 2025-08-28 | 4.58 | 4.64 | 4.46 | 4.62 | 73.6M |
| 2025-08-27 | 4.70 | 4.78 | 4.58 | 4.58 | 106.8M |
| 2025-08-26 | 4.75 | 4.77 | 4.64 | 4.66 | 66.8M |
| 2025-08-25 | 4.70 | 4.76 | 4.62 | 4.65 | 97.3M |
| 2025-08-22 | 4.66 | 4.68 | 4.57 | 4.62 | 89.4M |
| 2025-08-21 | 4.58 | 4.91 | 4.55 | 4.69 | 163.8M |
| 2025-08-20 | 4.52 | 4.63 | 4.48 | 4.56 | 71.9M |
| 2025-08-19 | 4.48 | 4.61 | 4.48 | 4.53 | 92.0M |
| 2025-08-18 | 4.46 | 4.57 | 4.43 | 4.51 | 83.2M |
| 2025-08-15 | 4.36 | 4.50 | 4.34 | 4.46 | 84.2M |
| 2025-08-14 | 4.44 | 4.48 | 4.35 | 4.36 | 64.5M |
| 2025-08-13 | 4.34 | 4.52 | 4.34 | 4.46 | 118.1M |
| 2025-08-12 | 4.32 | 4.34 | 4.29 | 4.33 | 34.9M |
| 2025-08-11 | 4.23 | 4.36 | 4.22 | 4.32 | 62.4M |
| 2025-08-08 | 4.27 | 4.28 | 4.20 | 4.21 | 44.2M |
| 2025-08-07 | 4.29 | 4.32 | 4.26 | 4.27 | 29.1M |
| 2025-08-06 | 4.29 | 4.30 | 4.25 | 4.29 | 32.3M |
| 2025-08-05 | 4.27 | 4.32 | 4.26 | 4.29 | 26.4M |
| 2025-08-04 | 4.26 | 4.29 | 4.19 | 4.28 | 27.3M |
| 2025-08-01 | 4.28 | 4.28 | 4.23 | 4.25 | 25.6M |
| 2025-07-31 | 4.31 | 4.32 | 4.23 | 4.24 | 36.5M |
| 2025-07-30 | 4.33 | 4.34 | 4.27 | 4.31 | 34.5M |
| 2025-07-29 | 4.37 | 4.39 | 4.29 | 4.34 | 41.1M |
| 2025-07-28 | 4.39 | 4.39 | 4.34 | 4.38 | 34.9M |
| 2025-07-25 | 4.42 | 4.45 | 4.38 | 4.38 | 47.7M |
| 2025-07-24 | 4.46 | 4.46 | 4.37 | 4.44 | 60.3M |
| 2025-07-23 | 4.54 | 4.63 | 4.38 | 4.39 | 109.9M |
| 2025-07-22 | 4.45 | 4.47 | 4.34 | 4.43 | 68.6M |
| 2025-07-21 | 4.33 | 4.46 | 4.32 | 4.40 | 88.9M |
| 2025-07-18 | 4.26 | 4.30 | 4.22 | 4.25 | 33.6M |
| 2025-07-17 | 4.25 | 4.29 | 4.22 | 4.26 | 29.9M |
| 2025-07-16 | 4.24 | 4.33 | 4.23 | 4.25 | 35.2M |
| 2025-07-15 | 4.32 | 4.33 | 4.19 | 4.26 | 48.8M |
| 2025-07-14 | 4.39 | 4.42 | 4.30 | 4.32 | 44.9M |
| 2025-07-11 | 4.40 | 4.46 | 4.36 | 4.41 | 78.3M |
| 2025-07-10 | 4.26 | 4.47 | 4.26 | 4.42 | 112.7M |
| 2025-07-09 | 4.30 | 4.30 | 4.25 | 4.28 | 36.8M |
| 2025-07-08 | 4.23 | 4.30 | 4.22 | 4.30 | 52.4M |
| 2025-07-07 | 4.20 | 4.26 | 4.16 | 4.24 | 33.3M |
| 2025-07-04 | 4.25 | 4.31 | 4.21 | 4.22 | 53.6M |
| 2025-07-03 | 4.25 | 4.30 | 4.23 | 4.25 | 29.4M |
| 2025-07-02 | 4.24 | 4.26 | 4.21 | 4.25 | 32.1M |
| 2025-07-01 | 4.25 | 4.27 | 4.19 | 4.23 | 26.7M |
| 2025-06-30 | 4.20 | 4.26 | 4.19 | 4.25 | 28.6M |
| 2025-06-27 | 4.20 | 4.28 | 4.20 | 4.21 | 39.8M |
| 2025-06-26 | 4.22 | 4.30 | 4.19 | 4.20 | 45.4M |
| 2025-06-25 | 4.16 | 4.24 | 4.15 | 4.23 | 40.4M |
| 2025-06-24 | 4.09 | 4.18 | 4.08 | 4.17 | 32.4M |
| 2025-06-23 | 4.00 | 4.08 | 3.98 | 4.08 | 21.4M |
| 2025-06-20 | 4.08 | 4.12 | 4.02 | 4.03 | 22.9M |
| 2025-06-19 | 4.16 | 4.18 | 4.06 | 4.08 | 36.0M |
| 2025-06-18 | 4.23 | 4.24 | 4.16 | 4.17 | 29.2M |
| 2025-06-17 | 4.25 | 4.26 | 4.20 | 4.23 | 31.6M |
| 2025-06-16 | 4.20 | 4.26 | 4.17 | 4.23 | 28.7M |
| 2025-06-13 | 4.37 | 4.38 | 4.21 | 4.22 | 60.3M |
| 2025-06-12 | 4.39 | 4.44 | 4.30 | 4.37 | 85.6M |
| 2025-06-11 | 4.46 | 4.56 | 4.43 | 4.47 | 83.6M |
| 2025-06-10 | 4.52 | 4.62 | 4.40 | 4.48 | 108.2M |
| 2025-06-09 | 4.43 | 4.61 | 4.38 | 4.60 | 131.3M |
| 2025-06-06 | 4.30 | 4.56 | 4.23 | 4.45 | 133.3M |
| 2025-06-05 | 4.25 | 4.43 | 4.24 | 4.33 | 100.9M |
| 2025-06-04 | 4.30 | 4.32 | 4.19 | 4.26 | 69.3M |
| 2025-06-03 | 4.12 | 4.35 | 4.11 | 4.32 | 77.1M |
| 2025-05-30 | 4.25 | 4.28 | 4.12 | 4.13 | 33.8M |
| 2025-05-29 | 4.13 | 4.25 | 4.12 | 4.23 | 39.8M |
| 2025-05-28 | 4.18 | 4.25 | 4.13 | 4.14 | 32.7M |
| 2025-05-27 | 4.17 | 4.26 | 4.12 | 4.18 | 23.3M |
| 2025-05-26 | 4.09 | 4.17 | 4.09 | 4.16 | 22.4M |
| 2025-05-23 | 4.17 | 4.20 | 4.08 | 4.08 | 29.9M |
| 2025-05-22 | 4.26 | 4.32 | 4.16 | 4.16 | 35.2M |
| 2025-05-21 | 4.32 | 4.34 | 4.25 | 4.27 | 32.2M |
| 2025-05-20 | 4.28 | 4.38 | 4.25 | 4.36 | 35.7M |
| 2025-05-19 | 4.21 | 4.32 | 4.19 | 4.30 | 31.6M |
| 2025-05-16 | 4.21 | 4.27 | 4.20 | 4.21 | 20.0M |
| 2025-05-15 | 4.34 | 4.34 | 4.24 | 4.24 | 29.8M |
| 2025-05-14 | 4.29 | 4.38 | 4.28 | 4.34 | 31.2M |
| 2025-05-13 | 4.41 | 4.43 | 4.30 | 4.31 | 33.4M |
| 2025-05-12 | 4.35 | 4.38 | 4.30 | 4.36 | 26.9M |
| 2025-05-09 | 4.43 | 4.45 | 4.29 | 4.30 | 35.3M |
| 2025-05-08 | 4.35 | 4.47 | 4.34 | 4.44 | 44.2M |
| 2025-05-07 | 4.46 | 4.50 | 4.32 | 4.36 | 55.2M |
| 2025-05-06 | 4.19 | 4.37 | 4.19 | 4.37 | 51.1M |
| 2025-04-30 | 4.22 | 4.25 | 4.09 | 4.19 | 34.0M |
| 2025-04-29 | 4.11 | 4.18 | 4.07 | 4.17 | 31.7M |
| 2025-04-28 | 4.20 | 4.24 | 4.08 | 4.11 | 52.8M |
| 2025-04-25 | 4.25 | 4.43 | 4.23 | 4.30 | 64.5M |
| 2025-04-24 | 4.30 | 4.32 | 4.18 | 4.25 | 37.3M |
| 2025-04-23 | 4.32 | 4.37 | 4.26 | 4.28 | 35.5M |
| 2025-04-22 | 4.28 | 4.37 | 4.27 | 4.30 | 30.4M |
| 2025-04-21 | 4.22 | 4.32 | 4.22 | 4.32 | 29.0M |
| 2025-04-18 | 4.20 | 4.28 | 4.18 | 4.27 | 30.2M |
| 2025-04-17 | 4.23 | 4.34 | 4.23 | 4.23 | 32.0M |
| 2025-04-16 | 4.28 | 4.42 | 4.19 | 4.28 | 43.8M |
| 2025-04-15 | 4.37 | 4.38 | 4.27 | 4.34 | 48.1M |
| 2025-04-14 | 4.37 | 4.46 | 4.31 | 4.33 | 56.9M |
| 2025-04-11 | 4.25 | 4.39 | 4.25 | 4.32 | 64.8M |
| 2025-04-10 | 4.18 | 4.47 | 4.11 | 4.31 | 97.4M |
| 2025-04-09 | 3.90 | 4.19 | 3.68 | 4.14 | 86.3M |
| 2025-04-08 | 3.85 | 4.05 | 3.85 | 3.97 | 93.3M |
| 2025-04-07 | 4.28 | 4.35 | 3.68 | 3.74 | 95.4M |
| 2025-04-03 | 4.54 | 4.65 | 4.53 | 4.58 | 22.0M |
| 2025-04-02 | 4.66 | 4.71 | 4.60 | 4.61 | 33.3M |
| 2025-04-01 | 4.77 | 4.80 | 4.71 | 4.71 | 42.6M |
| 2025-03-31 | 4.73 | 4.96 | 4.59 | 4.87 | 69.0M |
| 2025-03-28 | 4.74 | 4.74 | 4.60 | 4.66 | 39.2M |
| 2025-03-27 | 4.79 | 4.80 | 4.66 | 4.74 | 32.6M |
| 2025-03-26 | 4.75 | 4.81 | 4.73 | 4.79 | 27.4M |
| 2025-03-25 | 4.84 | 4.85 | 4.75 | 4.77 | 30.4M |
| 2025-03-24 | 4.96 | 4.99 | 4.69 | 4.81 | 66.9M |
| 2025-03-21 | 5.15 | 5.16 | 4.96 | 4.96 | 82.3M |
| 2025-03-20 | 5.32 | 5.35 | 5.16 | 5.17 | 100.4M |
| 2025-03-19 | 5.10 | 5.47 | 5.07 | 5.36 | 181.3M |
| 2025-03-18 | 5.11 | 5.14 | 5.06 | 5.07 | 42.8M |
| 2025-03-17 | 5.10 | 5.21 | 5.09 | 5.13 | 49.9M |
| 2025-03-14 | 5.00 | 5.13 | 4.96 | 5.11 | 60.4M |
| 2025-03-13 | 5.20 | 5.22 | 5.01 | 5.05 | 62.8M |
| 2025-03-12 | 5.11 | 5.17 | 5.05 | 5.12 | 62.3M |
| 2025-03-11 | 4.98 | 5.08 | 4.91 | 5.08 | 53.1M |
| 2025-03-10 | 5.17 | 5.23 | 4.99 | 5.04 | 93.2M |
| 2025-03-07 | 5.37 | 5.38 | 5.18 | 5.20 | 124.9M |
| 2025-03-06 | 5.33 | 5.50 | 5.26 | 5.46 | 128.0M |
| 2025-03-05 | 5.56 | 5.59 | 5.21 | 5.35 | 150.8M |
| 2025-03-04 | 5.70 | 5.76 | 5.48 | 5.59 | 145.3M |
| 2025-03-03 | 5.87 | 6.10 | 5.65 | 5.83 | 227.9M |
| 2025-02-28 | 5.53 | 6.10 | 5.45 | 5.92 | 276.8M |
| 2025-02-27 | 5.26 | 5.76 | 5.26 | 5.58 | 232.8M |
| 2025-02-26 | 5.17 | 5.40 | 5.17 | 5.31 | 107.5M |
| 2025-02-25 | 5.10 | 5.32 | 5.09 | 5.19 | 100.5M |
| 2025-02-24 | 5.07 | 5.26 | 5.01 | 5.17 | 108.9M |
| 2025-02-21 | 5.23 | 5.33 | 5.13 | 5.26 | 93.5M |
| 2025-02-20 | 5.19 | 5.40 | 5.10 | 5.27 | 109.6M |
| 2025-02-19 | 4.99 | 5.26 | 4.98 | 5.23 | 84.5M |
| 2025-02-18 | 5.35 | 5.38 | 5.00 | 5.03 | 134.8M |
| 2025-02-17 | 5.25 | 5.60 | 5.21 | 5.41 | 203.1M |
| 2025-02-14 | 5.18 | 5.26 | 5.09 | 5.10 | 86.2M |
| 2025-02-13 | 5.18 | 5.39 | 5.09 | 5.26 | 153.6M |
| 2025-02-12 | 4.99 | 5.26 | 4.98 | 5.22 | 98.5M |
| 2025-02-11 | 5.10 | 5.13 | 4.97 | 5.01 | 66.5M |
| 2025-02-10 | 5.03 | 5.14 | 5.01 | 5.12 | 90.0M |
| 2025-02-07 | 4.95 | 5.14 | 4.92 | 5.05 | 113.5M |
| 2025-02-06 | 4.80 | 4.95 | 4.73 | 4.95 | 81.4M |
| 2025-02-05 | 4.70 | 4.85 | 4.68 | 4.78 | 60.5M |
| 2025-01-27 | 4.75 | 4.88 | 4.68 | 4.68 | 47.5M |
| 2025-01-24 | 4.76 | 4.82 | 4.68 | 4.76 | 50.9M |
| 2025-01-23 | 4.88 | 5.03 | 4.75 | 4.76 | 72.8M |
| 2025-01-22 | 5.01 | 5.01 | 4.75 | 4.78 | 63.6M |
| 2025-01-21 | 5.11 | 5.23 | 4.99 | 5.00 | 103.3M |
| 2025-01-20 | 4.93 | 5.35 | 4.81 | 5.18 | 156.0M |
| 2025-01-17 | 4.84 | 5.28 | 4.72 | 5.00 | 172.7M |
| 2025-01-16 | 4.75 | 4.92 | 4.75 | 4.86 | 81.0M |
| 2025-01-15 | 4.80 | 4.83 | 4.70 | 4.72 | 48.2M |
| 2025-01-14 | 4.50 | 4.81 | 4.50 | 4.81 | 69.7M |
| 2025-01-13 | 4.38 | 4.51 | 4.27 | 4.49 | 44.1M |
| 2025-01-10 | 4.73 | 4.77 | 4.47 | 4.47 | 52.1M |
| 2025-01-09 | 4.64 | 4.77 | 4.64 | 4.71 | 46.9M |
| 2025-01-08 | 4.73 | 4.75 | 4.50 | 4.68 | 58.7M |
| 2025-01-07 | 4.64 | 4.74 | 4.59 | 4.74 | 47.1M |
| 2025-01-06 | 4.63 | 4.67 | 4.46 | 4.58 | 50.9M |
| 2025-01-03 | 5.04 | 5.08 | 4.62 | 4.64 | 84.5M |
| 2025-01-02 | 5.13 | 5.22 | 4.95 | 5.02 | 60.6M |