3.90
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 3.86 | 3.89 | 3.84 | 3.89 | 809.7K |
| 09:35 | 3.88 | 3.89 | 3.88 | 3.88 | 305.5K |
| 09:40 | 3.88 | 3.89 | 3.87 | 3.88 | 540.5K |
| 09:45 | 3.89 | 3.91 | 3.89 | 3.90 | 540.8K |
| 09:50 | 3.89 | 3.89 | 3.88 | 3.89 | 386.5K |
| 09:55 | 3.88 | 3.89 | 3.88 | 3.88 | 113.9K |
| 10:00 | 3.88 | 3.89 | 3.87 | 3.88 | 171.4K |
| 10:05 | 3.89 | 3.89 | 3.88 | 3.88 | 39.8K |
| 10:10 | 3.89 | 3.89 | 3.87 | 3.87 | 368.2K |
| 10:15 | 3.87 | 3.89 | 3.87 | 3.87 | 281.0K |
| 10:20 | 3.87 | 3.88 | 3.86 | 3.86 | 421.9K |
| 10:25 | 3.86 | 3.88 | 3.85 | 3.88 | 468.2K |
| 10:30 | 3.88 | 3.89 | 3.87 | 3.89 | 324.0K |
| 10:35 | 3.88 | 3.88 | 3.87 | 3.88 | 78.4K |
| 10:40 | 3.87 | 3.88 | 3.87 | 3.88 | 25.0K |
| 10:45 | 3.88 | 3.88 | 3.87 | 3.87 | 221.1K |
| 10:50 | 3.87 | 3.89 | 3.87 | 3.89 | 139.3K |
| 10:55 | 3.89 | 3.89 | 3.88 | 3.89 | 25.6K |
| 11:00 | 3.89 | 3.89 | 3.88 | 3.89 | 128.0K |
| 11:05 | 3.88 | 3.88 | 3.87 | 3.87 | 501.9K |
| 11:10 | 3.87 | 3.87 | 3.86 | 3.87 | 228.4K |
| 11:15 | 3.87 | 3.87 | 3.86 | 3.87 | 654.8K |
| 11:20 | 3.87 | 3.88 | 3.86 | 3.87 | 333.5K |
| 11:25 | 3.86 | 3.87 | 3.86 | 3.87 | 262.6K |
| 13:00 | 3.86 | 3.89 | 3.86 | 3.87 | 890.5K |
| 13:05 | 3.87 | 3.87 | 3.86 | 3.87 | 153.2K |
| 13:10 | 3.87 | 3.87 | 3.86 | 3.86 | 90.5K |
| 13:15 | 3.86 | 3.89 | 3.86 | 3.89 | 401.5K |
| 13:20 | 3.88 | 3.89 | 3.88 | 3.88 | 114.9K |
| 13:25 | 3.88 | 3.90 | 3.88 | 3.88 | 217.0K |
| 13:30 | 3.89 | 3.90 | 3.88 | 3.88 | 278.8K |
| 13:35 | 3.88 | 3.89 | 3.87 | 3.87 | 230.0K |
| 13:40 | 3.87 | 3.89 | 3.87 | 3.88 | 158.6K |
| 13:45 | 3.88 | 3.89 | 3.88 | 3.89 | 49.6K |
| 13:50 | 3.89 | 3.89 | 3.88 | 3.89 | 132.5K |
| 13:55 | 3.88 | 3.89 | 3.88 | 3.88 | 88.1K |
| 14:00 | 3.89 | 3.89 | 3.88 | 3.88 | 224.9K |
| 14:05 | 3.88 | 3.89 | 3.88 | 3.88 | 98.9K |
| 14:10 | 3.88 | 3.89 | 3.88 | 3.89 | 150.0K |
| 14:15 | 3.88 | 3.89 | 3.88 | 3.89 | 80.9K |
| 14:20 | 3.88 | 3.89 | 3.88 | 3.88 | 14.5K |
| 14:25 | 3.88 | 3.90 | 3.88 | 3.89 | 233.7K |
| 14:30 | 3.89 | 3.90 | 3.88 | 3.88 | 380.9K |
| 14:35 | 3.89 | 3.89 | 3.88 | 3.88 | 95.3K |
| 14:40 | 3.89 | 3.90 | 3.88 | 3.89 | 479.1K |
| 14:45 | 3.89 | 3.90 | 3.88 | 3.88 | 452.5K |
| 14:50 | 3.90 | 3.90 | 3.88 | 3.89 | 291.4K |
| 14:55 | 3.88 | 3.89 | 3.88 | 3.89 | 316.9K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 3.82 | 3.99 | 3.78 | 3.90 | 18.0M |
| 2025-09-25 | 3.90 | 3.96 | 3.82 | 3.82 | 12.2M |
| 2025-09-24 | 3.85 | 3.91 | 3.84 | 3.90 | 13.1M |
| 2025-09-23 | 3.93 | 3.94 | 3.77 | 3.90 | 16.9M |
| 2025-09-22 | 4.03 | 4.03 | 3.90 | 3.93 | 12.0M |
| 2025-09-19 | 4.02 | 4.05 | 3.97 | 4.00 | 11.3M |
| 2025-09-18 | 4.14 | 4.15 | 3.99 | 4.02 | 21.5M |
| 2025-09-17 | 4.26 | 4.26 | 4.11 | 4.15 | 15.0M |
| 2025-09-16 | 4.16 | 4.33 | 4.12 | 4.22 | 26.0M |
| 2025-09-15 | 4.09 | 4.14 | 4.06 | 4.11 | 13.9M |
| 2025-09-12 | 4.10 | 4.10 | 4.04 | 4.08 | 12.5M |
| 2025-09-11 | 4.01 | 4.09 | 3.97 | 4.08 | 15.7M |
| 2025-09-10 | 4.06 | 4.10 | 4.01 | 4.04 | 12.8M |
| 2025-09-09 | 4.12 | 4.12 | 4.03 | 4.04 | 14.3M |
| 2025-09-08 | 4.10 | 4.14 | 4.07 | 4.11 | 17.8M |
| 2025-09-05 | 4.05 | 4.07 | 3.96 | 4.07 | 15.5M |
| 2025-09-04 | 3.96 | 4.11 | 3.95 | 4.04 | 24.3M |
| 2025-09-03 | 4.06 | 4.08 | 3.91 | 3.96 | 15.3M |
| 2025-09-02 | 4.07 | 4.11 | 4.02 | 4.07 | 20.9M |
| 2025-09-01 | 4.11 | 4.14 | 4.05 | 4.09 | 18.4M |
| 2025-08-29 | 4.12 | 4.14 | 4.05 | 4.11 | 23.0M |
| 2025-08-28 | 4.19 | 4.24 | 3.98 | 4.11 | 36.0M |
| 2025-08-27 | 4.42 | 4.42 | 4.15 | 4.19 | 33.6M |
| 2025-08-26 | 4.40 | 4.50 | 4.33 | 4.40 | 34.9M |
| 2025-08-25 | 4.43 | 4.45 | 4.33 | 4.38 | 32.1M |
| 2025-08-22 | 4.43 | 4.45 | 4.33 | 4.43 | 28.7M |
| 2025-08-21 | 4.44 | 4.53 | 4.39 | 4.42 | 28.0M |
| 2025-08-20 | 4.50 | 4.59 | 4.39 | 4.44 | 37.1M |
| 2025-08-19 | 4.50 | 4.53 | 4.41 | 4.52 | 26.4M |
| 2025-08-18 | 4.64 | 4.69 | 4.51 | 4.56 | 33.5M |
| 2025-08-15 | 4.83 | 4.90 | 4.62 | 4.65 | 41.2M |
| 2025-08-14 | 5.12 | 5.26 | 4.78 | 4.82 | 59.5M |
| 2025-08-13 | 4.75 | 5.23 | 4.63 | 5.06 | 76.3M |
| 2025-08-12 | 4.76 | 4.84 | 4.72 | 4.75 | 19.2M |
| 2025-08-11 | 4.62 | 4.88 | 4.57 | 4.78 | 30.6M |
| 2025-08-08 | 4.69 | 4.74 | 4.63 | 4.65 | 23.2M |
| 2025-08-07 | 4.64 | 4.78 | 4.54 | 4.69 | 35.7M |
| 2025-08-06 | 4.42 | 4.72 | 4.36 | 4.64 | 39.8M |
| 2025-08-05 | 4.46 | 4.47 | 4.39 | 4.42 | 12.4M |
| 2025-08-04 | 4.34 | 4.45 | 4.26 | 4.44 | 16.5M |
| 2025-08-01 | 4.37 | 4.39 | 4.32 | 4.34 | 16.1M |
| 2025-07-31 | 4.38 | 4.43 | 4.32 | 4.36 | 20.5M |
| 2025-07-30 | 4.42 | 4.69 | 4.38 | 4.43 | 32.6M |
| 2025-07-29 | 4.52 | 4.55 | 4.35 | 4.43 | 21.9M |
| 2025-07-28 | 4.43 | 4.59 | 4.41 | 4.51 | 26.9M |
| 2025-07-25 | 4.43 | 4.46 | 4.39 | 4.42 | 12.8M |
| 2025-07-24 | 4.45 | 4.51 | 4.39 | 4.43 | 18.5M |
| 2025-07-23 | 4.50 | 4.59 | 4.43 | 4.44 | 20.7M |
| 2025-07-22 | 4.64 | 4.64 | 4.50 | 4.50 | 25.8M |
| 2025-07-21 | 4.63 | 4.63 | 4.46 | 4.59 | 28.0M |
| 2025-07-18 | 4.94 | 4.94 | 4.60 | 4.65 | 34.7M |
| 2025-07-17 | 4.80 | 4.85 | 4.68 | 4.84 | 32.0M |
| 2025-07-16 | 4.52 | 4.89 | 4.48 | 4.80 | 41.4M |
| 2025-07-15 | 4.85 | 4.85 | 4.40 | 4.54 | 43.6M |
| 2025-07-14 | 4.79 | 4.90 | 4.75 | 4.77 | 22.8M |
| 2025-07-11 | 4.93 | 4.94 | 4.77 | 4.86 | 26.7M |
| 2025-07-10 | 4.83 | 5.10 | 4.76 | 4.93 | 42.5M |
| 2025-07-09 | 4.86 | 4.93 | 4.80 | 4.85 | 25.9M |
| 2025-07-08 | 5.01 | 5.08 | 4.81 | 4.88 | 42.7M |
| 2025-07-07 | 5.06 | 5.09 | 4.99 | 5.03 | 29.7M |
| 2025-07-04 | 5.22 | 5.31 | 5.00 | 5.04 | 55.4M |
| 2025-07-03 | 5.26 | 5.50 | 5.22 | 5.31 | 62.5M |
| 2025-07-02 | 5.25 | 5.43 | 4.88 | 5.23 | 101.7M |
| 2025-07-01 | 5.12 | 5.59 | 5.12 | 5.28 | 101.2M |
| 2025-06-30 | 4.73 | 5.14 | 4.68 | 5.14 | 62.5M |
| 2025-06-27 | 4.46 | 4.80 | 4.38 | 4.67 | 69.5M |
| 2025-06-26 | 4.47 | 4.90 | 4.28 | 4.48 | 85.0M |
| 2025-06-25 | 4.52 | 4.56 | 4.40 | 4.46 | 36.5M |
| 2025-06-24 | 4.40 | 4.60 | 4.35 | 4.48 | 47.1M |
| 2025-06-23 | 4.30 | 4.54 | 4.15 | 4.42 | 52.2M |
| 2025-06-20 | 4.04 | 4.40 | 3.86 | 4.31 | 70.2M |
| 2025-06-19 | 4.37 | 4.84 | 4.03 | 4.04 | 93.2M |
| 2025-06-18 | 4.75 | 5.08 | 4.46 | 4.46 | 91.1M |
| 2025-06-17 | 4.72 | 5.07 | 4.66 | 4.95 | 93.9M |
| 2025-06-16 | 4.55 | 4.78 | 4.36 | 4.64 | 69.8M |
| 2025-06-13 | 4.46 | 4.79 | 4.40 | 4.60 | 109.3M |
| 2025-06-12 | 4.15 | 4.65 | 4.15 | 4.65 | 138.6M |
| 2025-06-11 | 4.76 | 4.77 | 4.19 | 4.23 | 147.6M |
| 2025-06-10 | 4.36 | 4.79 | 4.36 | 4.65 | 172.3M |
| 2025-06-09 | 4.35 | 4.35 | 4.20 | 4.35 | 67.9M |
| 2025-06-06 | 3.80 | 4.02 | 3.77 | 3.95 | 44.3M |
| 2025-06-05 | 3.87 | 3.95 | 3.69 | 3.84 | 64.2M |
| 2025-06-04 | 3.92 | 4.14 | 3.76 | 3.86 | 99.7M |
| 2025-06-03 | 3.60 | 3.90 | 3.57 | 3.76 | 42.2M |
| 2025-05-30 | 3.69 | 3.75 | 3.59 | 3.61 | 19.4M |
| 2025-05-29 | 3.64 | 3.69 | 3.61 | 3.69 | 15.0M |
| 2025-05-28 | 3.58 | 3.66 | 3.56 | 3.63 | 12.5M |
| 2025-05-27 | 3.58 | 3.61 | 3.50 | 3.59 | 13.3M |
| 2025-05-26 | 3.49 | 3.57 | 3.43 | 3.56 | 22.4M |
| 2025-05-23 | 3.66 | 3.66 | 3.38 | 3.51 | 44.7M |
| 2025-05-22 | 3.61 | 3.78 | 3.58 | 3.70 | 33.9M |
| 2025-05-21 | 3.62 | 3.67 | 3.53 | 3.63 | 19.8M |
| 2025-05-20 | 3.62 | 3.66 | 3.57 | 3.63 | 18.1M |
| 2025-05-19 | 3.60 | 3.69 | 3.56 | 3.62 | 25.0M |
| 2025-05-16 | 3.50 | 3.60 | 3.45 | 3.56 | 26.0M |
| 2025-05-15 | 3.49 | 3.59 | 3.40 | 3.49 | 27.7M |
| 2025-05-14 | 3.52 | 3.62 | 3.41 | 3.50 | 41.7M |
| 2025-05-13 | 3.33 | 3.58 | 3.33 | 3.49 | 49.1M |
| 2025-05-12 | 3.12 | 3.38 | 3.12 | 3.32 | 46.8M |
| 2025-05-09 | 3.11 | 3.18 | 3.08 | 3.11 | 27.4M |
| 2025-05-08 | 3.03 | 3.11 | 3.01 | 3.09 | 25.6M |
| 2025-05-07 | 2.96 | 3.07 | 2.96 | 3.03 | 23.9M |
| 2025-05-06 | 2.92 | 3.01 | 2.92 | 3.00 | 26.4M |
| 2025-04-30 | 2.81 | 2.96 | 2.79 | 2.88 | 24.5M |
| 2025-04-29 | 2.64 | 2.80 | 2.63 | 2.79 | 21.0M |
| 2025-04-28 | 2.78 | 2.78 | 2.64 | 2.65 | 17.9M |
| 2025-04-25 | 2.72 | 2.84 | 2.72 | 2.78 | 19.4M |
| 2025-04-24 | 2.73 | 2.80 | 2.70 | 2.73 | 15.5M |
| 2025-04-23 | 2.80 | 2.84 | 2.72 | 2.73 | 18.0M |
| 2025-04-22 | 2.76 | 2.82 | 2.75 | 2.80 | 13.3M |
| 2025-04-21 | 2.74 | 2.79 | 2.70 | 2.77 | 14.2M |
| 2025-04-18 | 2.79 | 2.82 | 2.72 | 2.75 | 17.4M |
| 2025-04-17 | 2.74 | 2.85 | 2.72 | 2.82 | 22.6M |
| 2025-04-16 | 2.83 | 2.84 | 2.70 | 2.73 | 26.4M |
| 2025-04-15 | 2.97 | 2.98 | 2.81 | 2.85 | 40.2M |
| 2025-04-14 | 2.74 | 2.97 | 2.73 | 2.97 | 8.8M |
| 2025-04-11 | 2.70 | 2.75 | 2.67 | 2.70 | 15.5M |
| 2025-04-10 | 2.59 | 2.71 | 2.56 | 2.66 | 21.9M |
| 2025-04-09 | 2.44 | 2.59 | 2.25 | 2.55 | 28.4M |
| 2025-04-08 | 2.53 | 2.60 | 2.42 | 2.46 | 26.8M |
| 2025-04-07 | 2.77 | 2.77 | 2.60 | 2.60 | 13.9M |
| 2025-04-03 | 2.86 | 2.92 | 2.83 | 2.89 | 13.4M |
| 2025-04-02 | 2.83 | 2.90 | 2.81 | 2.88 | 15.6M |
| 2025-04-01 | 2.84 | 2.89 | 2.82 | 2.83 | 16.3M |
| 2025-03-31 | 2.88 | 2.89 | 2.81 | 2.83 | 18.0M |
| 2025-03-28 | 3.01 | 3.02 | 2.89 | 2.90 | 17.9M |
| 2025-03-27 | 3.00 | 3.03 | 2.93 | 3.02 | 16.6M |
| 2025-03-26 | 2.97 | 3.05 | 2.96 | 3.02 | 21.0M |
| 2025-03-25 | 3.01 | 3.02 | 2.90 | 2.97 | 27.2M |
| 2025-03-24 | 3.09 | 3.35 | 2.97 | 3.01 | 37.6M |
| 2025-03-21 | 3.10 | 3.14 | 3.04 | 3.08 | 18.0M |
| 2025-03-20 | 3.12 | 3.16 | 3.11 | 3.12 | 13.9M |
| 2025-03-19 | 3.09 | 3.18 | 3.06 | 3.11 | 21.9M |
| 2025-03-18 | 3.11 | 3.14 | 3.07 | 3.10 | 16.2M |
| 2025-03-17 | 3.05 | 3.12 | 3.04 | 3.11 | 22.5M |
| 2025-03-14 | 2.89 | 3.05 | 2.89 | 3.04 | 25.3M |
| 2025-03-13 | 2.92 | 2.93 | 2.85 | 2.90 | 12.4M |
| 2025-03-12 | 2.92 | 2.94 | 2.90 | 2.92 | 11.9M |
| 2025-03-11 | 2.86 | 2.92 | 2.85 | 2.92 | 12.6M |
| 2025-03-10 | 2.84 | 2.91 | 2.84 | 2.90 | 16.5M |
| 2025-03-07 | 2.93 | 2.93 | 2.84 | 2.85 | 15.6M |
| 2025-03-06 | 2.90 | 2.94 | 2.88 | 2.93 | 14.4M |
| 2025-03-05 | 2.92 | 2.94 | 2.85 | 2.91 | 17.1M |
| 2025-03-04 | 2.91 | 2.96 | 2.88 | 2.94 | 13.0M |
| 2025-03-03 | 2.91 | 2.98 | 2.90 | 2.91 | 21.5M |
| 2025-02-28 | 3.00 | 3.03 | 2.92 | 2.92 | 18.1M |
| 2025-02-27 | 3.00 | 3.04 | 2.95 | 3.01 | 20.4M |
| 2025-02-26 | 2.97 | 3.01 | 2.95 | 3.00 | 21.6M |
| 2025-02-25 | 2.93 | 3.03 | 2.91 | 2.97 | 24.3M |
| 2025-02-24 | 2.90 | 3.11 | 2.90 | 2.96 | 33.0M |
| 2025-02-21 | 2.92 | 2.94 | 2.87 | 2.91 | 24.8M |
| 2025-02-20 | 2.98 | 2.98 | 2.92 | 2.93 | 34.4M |
| 2025-02-19 | 3.05 | 3.06 | 2.90 | 2.99 | 48.3M |
| 2025-02-18 | 3.39 | 3.39 | 3.06 | 3.09 | 76.4M |
| 2025-02-17 | 3.14 | 3.14 | 3.14 | 3.14 | 11.7M |
| 2025-02-14 | 2.87 | 2.88 | 2.82 | 2.85 | 11.0M |
| 2025-02-13 | 2.88 | 2.91 | 2.85 | 2.86 | 11.9M |
| 2025-02-12 | 2.85 | 2.90 | 2.83 | 2.88 | 13.4M |
| 2025-02-11 | 2.92 | 2.95 | 2.83 | 2.86 | 16.9M |
| 2025-02-10 | 2.84 | 2.92 | 2.83 | 2.92 | 15.0M |
| 2025-02-07 | 2.82 | 2.87 | 2.79 | 2.84 | 15.9M |
| 2025-02-06 | 2.85 | 2.90 | 2.76 | 2.83 | 16.6M |
| 2025-02-05 | 2.75 | 2.90 | 2.70 | 2.83 | 29.6M |
| 2025-01-27 | 2.64 | 2.74 | 2.63 | 2.70 | 18.2M |
| 2025-01-24 | 2.60 | 2.63 | 2.57 | 2.62 | 11.2M |
| 2025-01-23 | 2.63 | 2.70 | 2.60 | 2.60 | 12.4M |
| 2025-01-22 | 2.64 | 2.66 | 2.58 | 2.60 | 10.4M |
| 2025-01-21 | 2.74 | 2.77 | 2.64 | 2.66 | 13.2M |
| 2025-01-20 | 2.69 | 2.76 | 2.63 | 2.74 | 13.7M |
| 2025-01-17 | 2.71 | 2.73 | 2.66 | 2.67 | 10.9M |
| 2025-01-16 | 2.70 | 2.78 | 2.70 | 2.74 | 13.8M |
| 2025-01-15 | 2.68 | 2.74 | 2.63 | 2.70 | 14.6M |
| 2025-01-14 | 2.56 | 2.68 | 2.56 | 2.67 | 13.6M |
| 2025-01-13 | 2.48 | 2.56 | 2.44 | 2.54 | 10.2M |
| 2025-01-10 | 2.65 | 2.67 | 2.53 | 2.53 | 11.9M |
| 2025-01-09 | 2.67 | 2.69 | 2.63 | 2.65 | 11.8M |
| 2025-01-08 | 2.64 | 2.69 | 2.57 | 2.68 | 14.9M |
| 2025-01-07 | 2.53 | 2.65 | 2.53 | 2.65 | 13.7M |
| 2025-01-06 | 2.58 | 2.61 | 2.46 | 2.55 | 21.1M |
| 2025-01-03 | 2.71 | 2.74 | 2.59 | 2.59 | 18.2M |
| 2025-01-02 | 2.70 | 2.81 | 2.67 | 2.71 | 19.2M |