4.35
Last Update: 2025-09-29
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 4.28 | 4.28 | 4.27 | 4.27 | 18.5K |
| 09:05 | 4.28 | 4.28 | 4.27 | 4.27 | 21.4K |
| 09:10 | 4.28 | 4.28 | 4.27 | 4.27 | 4.1K |
| 09:15 | 4.28 | 4.28 | 4.28 | 4.28 | 1.0K |
| 09:20 | 4.28 | 4.28 | 4.27 | 4.28 | 3.8K |
| 09:25 | 4.28 | 4.28 | 4.27 | 4.28 | 20.2K |
| 09:30 | 4.27 | 4.28 | 4.27 | 4.28 | 16.5K |
| 09:35 | 4.28 | 4.28 | 4.28 | 4.28 | 0.7K |
| 09:40 | 4.28 | 4.28 | 4.28 | 4.28 | 219.9K |
| 09:45 | 4.28 | 4.29 | 4.28 | 4.28 | 63.9K |
| 09:50 | 4.28 | 4.29 | 4.28 | 4.29 | 38.5K |
| 09:55 | 4.29 | 4.29 | 4.28 | 4.29 | 73.2K |
| 10:00 | 4.28 | 4.29 | 4.28 | 4.28 | 11.5K |
| 10:05 | 4.28 | 4.29 | 4.28 | 4.28 | 15.1K |
| 10:10 | 4.28 | 4.29 | 4.28 | 4.29 | 592.5K |
| 10:15 | 4.29 | 4.30 | 4.29 | 4.30 | 78.2K |
| 10:20 | 4.30 | 4.30 | 4.30 | 4.30 | 31.0K |
| 10:25 | 4.30 | 4.30 | 4.29 | 4.30 | 39.2K |
| 10:30 | 4.30 | 4.30 | 4.29 | 4.30 | 18.0K |
| 10:35 | 4.30 | 4.30 | 4.29 | 4.30 | 127.8K |
| 10:40 | 4.30 | 4.30 | 4.29 | 4.30 | 128.9K |
| 10:45 | 4.30 | 4.30 | 4.30 | 4.30 | 71.2K |
| 10:50 | 4.30 | 4.30 | 4.30 | 4.30 | 11.8K |
| 10:55 | 4.30 | 4.30 | 4.30 | 4.30 | 64.8K |
| 11:00 | 4.30 | 4.30 | 4.29 | 4.30 | 70.1K |
| 11:05 | 4.30 | 4.30 | 4.29 | 4.30 | 68.7K |
| 11:10 | 4.30 | 4.30 | 4.29 | 4.29 | 59.2K |
| 11:15 | 4.29 | 4.30 | 4.29 | 4.30 | 102.1K |
| 11:20 | 4.30 | 4.30 | 4.29 | 4.30 | 97.1K |
| 11:25 | 4.30 | 4.31 | 4.29 | 4.30 | 1,400.9K |
| 11:30 | 4.30 | 4.30 | 4.30 | 4.30 | 20.0K |
| 11:35 | 4.30 | 4.31 | 4.30 | 4.31 | 37.6K |
| 11:40 | 4.30 | 4.30 | 4.30 | 4.30 | 5.5K |
| 11:45 | 4.31 | 4.31 | 4.30 | 4.30 | 124.2K |
| 11:50 | 4.30 | 4.31 | 4.30 | 4.30 | 66.5K |
| 11:55 | 4.30 | 4.31 | 4.30 | 4.30 | 56.4K |
| 12:00 | 4.31 | 4.31 | 4.30 | 4.30 | 38.7K |
| 12:05 | 4.30 | 4.31 | 4.30 | 4.30 | 92.4K |
| 12:10 | 4.30 | 4.31 | 4.30 | 4.31 | 69.9K |
| 12:15 | 4.30 | 4.32 | 4.30 | 4.32 | 812.6K |
| 12:20 | 4.31 | 4.32 | 4.31 | 4.32 | 228.5K |
| 12:25 | 4.32 | 4.32 | 4.31 | 4.31 | 144.9K |
| 14:30 | 4.31 | 4.32 | 4.30 | 4.32 | 812.6K |
| 14:35 | 4.31 | 4.32 | 4.31 | 4.32 | 87.7K |
| 14:40 | 4.34 | 4.34 | 4.32 | 4.33 | 1,714.8K |
| 14:45 | 4.32 | 4.33 | 4.32 | 4.33 | 17.3K |
| 14:50 | 4.33 | 4.34 | 4.32 | 4.33 | 1,745.2K |
| 14:55 | 4.33 | 4.33 | 4.32 | 4.32 | 2.2K |
| 15:00 | 4.32 | 4.33 | 4.32 | 4.32 | 57.6K |
| 15:05 | 4.33 | 4.33 | 4.32 | 4.32 | 631.0K |
| 15:10 | 4.32 | 4.33 | 4.32 | 4.33 | 27.8K |
| 15:15 | 4.33 | 4.33 | 4.32 | 4.33 | 38.7K |
| 15:20 | 4.33 | 4.33 | 4.32 | 4.32 | 71.5K |
| 15:25 | 4.33 | 4.34 | 4.33 | 4.33 | 485.8K |
| 15:30 | 4.33 | 4.34 | 4.33 | 4.34 | 87.2K |
| 15:35 | 4.34 | 4.34 | 4.33 | 4.33 | 64.9K |
| 15:40 | 4.34 | 4.34 | 4.33 | 4.34 | 918.3K |
| 15:45 | 4.34 | 4.34 | 4.34 | 4.34 | 124.2K |
| 15:50 | 4.34 | 4.35 | 4.34 | 4.34 | 106.8K |
| 15:55 | 4.34 | 4.34 | 4.33 | 4.33 | 10.6K |
| 16:00 | 4.34 | 4.34 | 4.33 | 4.33 | 28.2K |
| 16:05 | 4.34 | 4.35 | 4.34 | 4.35 | 520.6K |
| 16:10 | 4.34 | 4.35 | 4.34 | 4.34 | 45.3K |
| 16:15 | 4.35 | 4.35 | 4.34 | 4.34 | 1,391.8K |
| 16:20 | 4.34 | 4.35 | 4.34 | 4.35 | 107.9K |
| 16:25 | 4.34 | 4.35 | 4.34 | 4.34 | 63.1K |
| 16:30 | 4.35 | 4.36 | 4.34 | 4.36 | 1,227.3K |
| 16:35 | 4.36 | 4.36 | 4.35 | 4.35 | 471.7K |
| 16:40 | 4.35 | 4.36 | 4.35 | 4.36 | 131.2K |
| 16:50 | 4.34 | 4.34 | 4.34 | 4.34 | 1,769.4K |
| 16:55 | 4.34 | 4.34 | 4.34 | 4.34 | 21.5K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-29 | 4.34 | 4.36 | 4.34 | 4.35 | 9.1M |
| 2025-09-26 | 4.28 | 4.36 | 4.27 | 4.34 | 17.9M |
| 2025-09-25 | 4.28 | 4.30 | 4.26 | 4.28 | 18.4M |
| 2025-09-24 | 4.27 | 4.30 | 4.26 | 4.30 | 13.5M |
| 2025-09-23 | 4.28 | 4.30 | 4.27 | 4.28 | 9.3M |
| 2025-09-22 | 4.25 | 4.28 | 4.24 | 4.27 | 26.0M |
| 2025-09-19 | 4.25 | 4.28 | 4.24 | 4.24 | 27.7M |
| 2025-09-18 | 4.28 | 4.29 | 4.25 | 4.25 | 26.8M |
| 2025-09-17 | 4.28 | 4.30 | 4.25 | 4.30 | 23.5M |
| 2025-09-12 | 4.23 | 4.26 | 4.20 | 4.25 | 16.0M |
| 2025-09-11 | 4.21 | 4.24 | 4.19 | 4.22 | 15.9M |
| 2025-09-10 | 4.30 | 4.31 | 4.28 | 4.30 | 19.8M |
| 2025-09-09 | 4.30 | 4.30 | 4.27 | 4.29 | 33.6M |
| 2025-09-08 | 4.29 | 4.31 | 4.27 | 4.28 | 16.6M |
| 2025-09-04 | 4.27 | 4.29 | 4.26 | 4.27 | 17.7M |
| 2025-09-03 | 4.29 | 4.30 | 4.25 | 4.26 | 37.3M |
| 2025-09-02 | 4.26 | 4.30 | 4.22 | 4.30 | 21.7M |
| 2025-08-29 | 4.29 | 4.30 | 4.26 | 4.27 | 36.1M |
| 2025-08-28 | 4.34 | 4.37 | 4.27 | 4.28 | 25.1M |
| 2025-08-27 | 4.43 | 4.43 | 4.32 | 4.33 | 37.5M |
| 2025-08-26 | 4.50 | 4.51 | 4.42 | 4.42 | 46.6M |
| 2025-08-25 | 4.48 | 4.51 | 4.47 | 4.51 | 25.6M |
| 2025-08-22 | 4.45 | 4.48 | 4.45 | 4.47 | 18.6M |
| 2025-08-21 | 4.46 | 4.47 | 4.44 | 4.45 | 29.5M |
| 2025-08-20 | 4.46 | 4.48 | 4.44 | 4.46 | 15.8M |
| 2025-08-19 | 4.46 | 4.48 | 4.43 | 4.46 | 17.3M |
| 2025-08-18 | 4.45 | 4.50 | 4.44 | 4.46 | 17.6M |
| 2025-08-15 | 4.45 | 4.46 | 4.43 | 4.45 | 10.7M |
| 2025-08-14 | 4.44 | 4.48 | 4.42 | 4.45 | 15.9M |
| 2025-08-13 | 4.39 | 4.48 | 4.38 | 4.44 | 19.2M |
| 2025-08-12 | 4.38 | 4.42 | 4.37 | 4.40 | 20.1M |
| 2025-08-11 | 4.32 | 4.41 | 4.32 | 4.40 | 18.8M |
| 2025-08-08 | 4.29 | 4.34 | 4.27 | 4.33 | 15.6M |
| 2025-08-07 | 4.29 | 4.32 | 4.25 | 4.29 | 9.4M |
| 2025-08-06 | 4.25 | 4.30 | 4.24 | 4.30 | 7.5M |
| 2025-08-05 | 4.25 | 4.29 | 4.21 | 4.24 | 23.0M |
| 2025-08-04 | 4.27 | 4.27 | 4.24 | 4.24 | 9.0M |
| 2025-08-01 | 4.22 | 4.29 | 4.21 | 4.29 | 9.3M |
| 2025-07-31 | 4.24 | 4.25 | 4.21 | 4.21 | 31.3M |
| 2025-07-30 | 4.21 | 4.29 | 4.20 | 4.29 | 15.4M |
| 2025-07-29 | 4.25 | 4.27 | 4.21 | 4.21 | 28.6M |
| 2025-07-28 | 4.29 | 4.30 | 4.25 | 4.25 | 15.6M |
| 2025-07-25 | 4.30 | 4.32 | 4.26 | 4.29 | 11.6M |
| 2025-07-24 | 4.29 | 4.31 | 4.28 | 4.31 | 11.0M |
| 2025-07-23 | 4.29 | 4.30 | 4.25 | 4.29 | 16.4M |
| 2025-07-22 | 4.28 | 4.31 | 4.27 | 4.31 | 9.9M |
| 2025-07-21 | 4.31 | 4.31 | 4.24 | 4.30 | 7.9M |
| 2025-07-18 | 4.26 | 4.31 | 4.25 | 4.31 | 14.0M |
| 2025-07-17 | 4.24 | 4.27 | 4.24 | 4.25 | 14.7M |
| 2025-07-16 | 4.26 | 4.28 | 4.21 | 4.23 | 18.5M |
| 2025-07-15 | 4.33 | 4.33 | 4.26 | 4.26 | 15.0M |
| 2025-07-14 | 4.31 | 4.35 | 4.30 | 4.34 | 7.9M |
| 2025-07-11 | 4.31 | 4.35 | 4.27 | 4.32 | 14.0M |
| 2025-07-10 | 4.26 | 4.31 | 4.25 | 4.30 | 14.1M |
| 2025-07-09 | 4.32 | 4.34 | 4.25 | 4.26 | 16.6M |
| 2025-07-08 | 4.30 | 4.34 | 4.26 | 4.34 | 11.6M |
| 2025-07-07 | 4.35 | 4.35 | 4.29 | 4.33 | 19.7M |
| 2025-07-04 | 4.30 | 4.38 | 4.30 | 4.38 | 19.7M |
| 2025-07-03 | 4.30 | 4.32 | 4.28 | 4.30 | 11.6M |
| 2025-07-02 | 4.24 | 4.32 | 4.24 | 4.32 | 20.5M |
| 2025-07-01 | 4.32 | 4.32 | 4.23 | 4.26 | 25.1M |
| 2025-06-30 | 4.35 | 4.36 | 4.31 | 4.31 | 22.3M |
| 2025-06-26 | 4.30 | 4.34 | 4.28 | 4.34 | 14.7M |
| 2025-06-25 | 4.30 | 4.34 | 4.29 | 4.30 | 17.3M |
| 2025-06-24 | 4.36 | 4.37 | 4.25 | 4.31 | 24.0M |
| 2025-06-23 | 4.18 | 4.42 | 4.17 | 4.42 | 15.8M |
| 2025-06-20 | 4.19 | 4.25 | 4.19 | 4.21 | 40.1M |
| 2025-06-19 | 4.22 | 4.23 | 4.19 | 4.19 | 10.3M |
| 2025-06-18 | 4.22 | 4.24 | 4.21 | 4.24 | 14.6M |
| 2025-06-17 | 4.23 | 4.24 | 4.20 | 4.22 | 15.5M |
| 2025-06-16 | 4.25 | 4.26 | 4.22 | 4.23 | 12.9M |
| 2025-06-13 | 4.29 | 4.29 | 4.24 | 4.25 | 14.2M |
| 2025-06-12 | 4.32 | 4.33 | 4.27 | 4.29 | 12.9M |
| 2025-06-11 | 4.26 | 4.33 | 4.25 | 4.31 | 10.4M |
| 2025-06-10 | 4.26 | 4.29 | 4.24 | 4.26 | 15.9M |
| 2025-06-09 | 4.26 | 4.28 | 4.24 | 4.26 | 18.6M |
| 2025-06-06 | 4.28 | 4.29 | 4.26 | 4.26 | 14.1M |
| 2025-06-05 | 4.31 | 4.31 | 4.26 | 4.28 | 23.6M |
| 2025-06-04 | 4.28 | 4.30 | 4.25 | 4.29 | 21.0M |
| 2025-06-03 | 4.32 | 4.33 | 4.28 | 4.28 | 18.5M |
| 2025-05-30 | 4.31 | 4.35 | 4.30 | 4.31 | 62.1M |
| 2025-05-29 | 4.33 | 4.35 | 4.31 | 4.31 | 19.9M |
| 2025-05-28 | 4.38 | 4.43 | 4.32 | 4.33 | 16.4M |
| 2025-05-27 | 4.41 | 4.41 | 4.34 | 4.38 | 13.3M |
| 2025-05-26 | 4.39 | 4.44 | 4.37 | 4.41 | 16.2M |
| 2025-05-23 | 4.33 | 4.41 | 4.33 | 4.40 | 13.5M |
| 2025-05-22 | 4.41 | 4.41 | 4.30 | 4.30 | 41.6M |
| 2025-05-21 | 4.50 | 4.51 | 4.41 | 4.43 | 18.9M |
| 2025-05-20 | 4.49 | 4.52 | 4.46 | 4.52 | 14.6M |
| 2025-05-19 | 4.48 | 4.50 | 4.44 | 4.49 | 13.3M |
| 2025-05-16 | 4.51 | 4.52 | 4.48 | 4.50 | 8.2M |
| 2025-05-15 | 4.53 | 4.53 | 4.48 | 4.51 | 10.3M |
| 2025-05-14 | 4.50 | 4.54 | 4.48 | 4.53 | 21.4M |
| 2025-05-13 | 4.43 | 4.52 | 4.39 | 4.50 | 34.0M |
| 2025-05-09 | 4.46 | 4.47 | 4.44 | 4.44 | 8.1M |
| 2025-05-08 | 4.47 | 4.52 | 4.45 | 4.45 | 19.6M |
| 2025-05-07 | 4.47 | 4.47 | 4.44 | 4.47 | 10.6M |
| 2025-05-06 | 4.47 | 4.47 | 4.44 | 4.47 | 7.2M |
| 2025-05-05 | 4.43 | 4.47 | 4.43 | 4.47 | 7.0M |
| 2025-05-02 | 4.45 | 4.45 | 4.40 | 4.43 | 7.3M |
| 2025-04-30 | 4.43 | 4.50 | 4.43 | 4.47 | 13.7M |
| 2025-04-29 | 4.45 | 4.45 | 4.43 | 4.43 | 11.9M |
| 2025-04-28 | 4.37 | 4.45 | 4.37 | 4.45 | 8.6M |
| 2025-04-25 | 4.38 | 4.39 | 4.36 | 4.36 | 9.3M |
| 2025-04-24 | 4.38 | 4.40 | 4.36 | 4.37 | 13.6M |
| 2025-04-23 | 4.40 | 4.42 | 4.36 | 4.40 | 9.6M |
| 2025-04-22 | 4.38 | 4.39 | 4.33 | 4.37 | 15.0M |
| 2025-04-21 | 4.42 | 4.42 | 4.35 | 4.40 | 7.0M |
| 2025-04-18 | 4.33 | 4.41 | 4.31 | 4.39 | 8.4M |
| 2025-04-17 | 4.30 | 4.37 | 4.28 | 4.33 | 12.5M |
| 2025-04-16 | 4.30 | 4.32 | 4.25 | 4.30 | 9.0M |
| 2025-04-15 | 4.32 | 4.34 | 4.30 | 4.31 | 13.5M |
| 2025-04-14 | 4.30 | 4.33 | 4.27 | 4.31 | 19.3M |
| 2025-04-11 | 4.20 | 4.27 | 4.15 | 4.24 | 19.7M |
| 2025-04-10 | 4.22 | 4.28 | 4.20 | 4.25 | 34.5M |
| 2025-04-09 | 4.20 | 4.22 | 4.03 | 4.09 | 60.1M |
| 2025-04-08 | 4.24 | 4.26 | 4.20 | 4.22 | 27.8M |
| 2025-04-07 | 4.29 | 4.29 | 4.14 | 4.21 | 43.4M |
| 2025-04-04 | 4.37 | 4.40 | 4.33 | 4.37 | 18.8M |
| 2025-04-03 | 4.37 | 4.41 | 4.35 | 4.40 | 21.1M |
| 2025-04-02 | 4.44 | 4.45 | 4.36 | 4.39 | 32.7M |
| 2025-03-28 | 4.48 | 4.49 | 4.41 | 4.42 | 22.6M |
| 2025-03-27 | 4.47 | 4.50 | 4.45 | 4.49 | 35.1M |
| 2025-03-26 | 4.44 | 4.50 | 4.43 | 4.47 | 28.8M |
| 2025-03-25 | 4.48 | 4.50 | 4.44 | 4.44 | 19.8M |
| 2025-03-24 | 4.49 | 4.50 | 4.46 | 4.48 | 7.0M |
| 2025-03-21 | 4.47 | 4.52 | 4.45 | 4.49 | 27.3M |
| 2025-03-20 | 4.55 | 4.56 | 4.47 | 4.48 | 27.2M |
| 2025-03-19 | 4.50 | 4.56 | 4.48 | 4.54 | 23.2M |
| 2025-03-17 | 4.49 | 4.54 | 4.49 | 4.54 | 13.6M |
| 2025-03-14 | 4.45 | 4.51 | 4.38 | 4.48 | 23.2M |
| 2025-03-13 | 4.34 | 4.50 | 4.33 | 4.48 | 29.3M |
| 2025-03-12 | 4.40 | 4.41 | 4.31 | 4.33 | 28.4M |
| 2025-03-11 | 4.52 | 4.57 | 4.50 | 4.52 | 23.3M |
| 2025-03-10 | 4.55 | 4.59 | 4.50 | 4.55 | 13.2M |
| 2025-03-07 | 4.59 | 4.59 | 4.51 | 4.55 | 14.8M |
| 2025-03-06 | 4.63 | 4.66 | 4.56 | 4.59 | 19.4M |
| 2025-03-05 | 4.54 | 4.70 | 4.54 | 4.63 | 39.2M |
| 2025-03-04 | 4.55 | 4.57 | 4.53 | 4.53 | 15.7M |
| 2025-03-03 | 4.53 | 4.58 | 4.51 | 4.56 | 16.5M |
| 2025-02-28 | 4.47 | 4.57 | 4.46 | 4.53 | 47.0M |
| 2025-02-27 | 4.54 | 4.54 | 4.47 | 4.49 | 22.0M |
| 2025-02-26 | 4.47 | 4.55 | 4.47 | 4.55 | 20.1M |
| 2025-02-25 | 4.46 | 4.48 | 4.39 | 4.46 | 14.6M |
| 2025-02-24 | 4.47 | 4.50 | 4.45 | 4.47 | 13.7M |
| 2025-02-21 | 4.48 | 4.51 | 4.47 | 4.50 | 12.7M |
| 2025-02-20 | 4.52 | 4.53 | 4.48 | 4.49 | 9.7M |
| 2025-02-19 | 4.50 | 4.54 | 4.47 | 4.54 | 7.2M |
| 2025-02-18 | 4.47 | 4.51 | 4.46 | 4.50 | 11.6M |
| 2025-02-17 | 4.46 | 4.48 | 4.45 | 4.47 | 7.4M |
| 2025-02-14 | 4.46 | 4.49 | 4.45 | 4.49 | 7.0M |
| 2025-02-13 | 4.49 | 4.52 | 4.45 | 4.45 | 12.8M |
| 2025-02-12 | 4.48 | 4.53 | 4.47 | 4.50 | 29.4M |
| 2025-02-10 | 4.45 | 4.48 | 4.43 | 4.45 | 20.2M |
| 2025-02-07 | 4.45 | 4.46 | 4.42 | 4.45 | 11.5M |
| 2025-02-06 | 4.44 | 4.46 | 4.42 | 4.45 | 12.9M |
| 2025-02-05 | 4.40 | 4.47 | 4.40 | 4.44 | 18.8M |
| 2025-02-04 | 4.32 | 4.40 | 4.31 | 4.40 | 12.8M |
| 2025-02-03 | 4.28 | 4.34 | 4.27 | 4.32 | 12.5M |
| 2025-01-31 | 4.34 | 4.36 | 4.28 | 4.31 | 16.6M |
| 2025-01-28 | 4.38 | 4.40 | 4.35 | 4.37 | 6.4M |
| 2025-01-27 | 4.34 | 4.40 | 4.33 | 4.38 | 10.0M |
| 2025-01-24 | 4.33 | 4.36 | 4.29 | 4.33 | 19.1M |
| 2025-01-23 | 4.39 | 4.40 | 4.34 | 4.34 | 12.5M |
| 2025-01-22 | 4.37 | 4.42 | 4.36 | 4.40 | 9.4M |
| 2025-01-21 | 4.32 | 4.39 | 4.32 | 4.37 | 11.6M |
| 2025-01-20 | 4.44 | 4.45 | 4.28 | 4.31 | 36.3M |
| 2025-01-17 | 4.39 | 4.47 | 4.38 | 4.44 | 13.2M |
| 2025-01-16 | 4.44 | 4.46 | 4.39 | 4.39 | 9.8M |
| 2025-01-15 | 4.41 | 4.43 | 4.38 | 4.40 | 13.3M |
| 2025-01-14 | 4.45 | 4.47 | 4.40 | 4.40 | 19.5M |
| 2025-01-13 | 4.43 | 4.47 | 4.40 | 4.45 | 14.1M |
| 2025-01-10 | 4.44 | 4.47 | 4.43 | 4.44 | 6.2M |
| 2025-01-09 | 4.46 | 4.49 | 4.42 | 4.44 | 9.0M |
| 2025-01-08 | 4.50 | 4.51 | 4.45 | 4.45 | 17.1M |
| 2025-01-07 | 4.50 | 4.54 | 4.49 | 4.51 | 14.1M |
| 2025-01-06 | 4.51 | 4.53 | 4.50 | 4.51 | 8.1M |
| 2025-01-03 | 4.54 | 4.55 | 4.50 | 4.50 | 11.1M |
| 2025-01-02 | 4.55 | 4.56 | 4.53 | 4.54 | 3.0M |