3.53
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 3.57 | 3.59 | 3.56 | 3.58 | 702.4K |
| 09:35 | 3.57 | 3.58 | 3.57 | 3.57 | 163.2K |
| 09:40 | 3.57 | 3.58 | 3.56 | 3.56 | 559.3K |
| 09:45 | 3.56 | 3.57 | 3.55 | 3.55 | 265.5K |
| 09:50 | 3.55 | 3.57 | 3.55 | 3.56 | 254.9K |
| 09:55 | 3.56 | 3.57 | 3.56 | 3.57 | 179.4K |
| 10:00 | 3.56 | 3.57 | 3.56 | 3.56 | 255.9K |
| 10:05 | 3.56 | 3.56 | 3.55 | 3.55 | 252.5K |
| 10:10 | 3.55 | 3.56 | 3.55 | 3.55 | 226.0K |
| 10:15 | 3.55 | 3.56 | 3.55 | 3.55 | 556.4K |
| 10:20 | 3.55 | 3.56 | 3.55 | 3.55 | 33.0K |
| 10:25 | 3.55 | 3.56 | 3.55 | 3.55 | 356.6K |
| 10:30 | 3.56 | 3.56 | 3.55 | 3.55 | 134.4K |
| 10:35 | 3.56 | 3.56 | 3.55 | 3.55 | 146.5K |
| 10:40 | 3.55 | 3.56 | 3.55 | 3.56 | 49.0K |
| 10:45 | 3.56 | 3.56 | 3.55 | 3.55 | 19.5K |
| 10:50 | 3.56 | 3.56 | 3.55 | 3.55 | 44.7K |
| 10:55 | 3.55 | 3.56 | 3.54 | 3.54 | 1,001.8K |
| 11:00 | 3.54 | 3.55 | 3.54 | 3.54 | 55.2K |
| 11:05 | 3.54 | 3.55 | 3.53 | 3.54 | 389.4K |
| 11:10 | 3.54 | 3.54 | 3.53 | 3.53 | 373.7K |
| 11:15 | 3.54 | 3.54 | 3.53 | 3.54 | 192.1K |
| 11:20 | 3.54 | 3.54 | 3.53 | 3.53 | 67.5K |
| 11:25 | 3.54 | 3.54 | 3.53 | 3.54 | 52.0K |
| 13:00 | 3.54 | 3.54 | 3.53 | 3.54 | 318.6K |
| 13:05 | 3.53 | 3.53 | 3.52 | 3.53 | 953.5K |
| 13:10 | 3.53 | 3.53 | 3.52 | 3.52 | 1,048.8K |
| 13:15 | 3.52 | 3.53 | 3.51 | 3.53 | 551.2K |
| 13:20 | 3.53 | 3.53 | 3.52 | 3.52 | 252.7K |
| 13:25 | 3.53 | 3.53 | 3.52 | 3.53 | 72.2K |
| 13:30 | 3.53 | 3.53 | 3.52 | 3.52 | 79.4K |
| 13:35 | 3.52 | 3.53 | 3.52 | 3.52 | 48.9K |
| 13:40 | 3.52 | 3.53 | 3.52 | 3.52 | 28.7K |
| 13:45 | 3.52 | 3.53 | 3.52 | 3.52 | 57.0K |
| 13:50 | 3.53 | 3.53 | 3.52 | 3.52 | 124.1K |
| 13:55 | 3.53 | 3.54 | 3.52 | 3.53 | 606.4K |
| 14:00 | 3.54 | 3.54 | 3.53 | 3.53 | 232.8K |
| 14:05 | 3.53 | 3.54 | 3.53 | 3.54 | 111.8K |
| 14:10 | 3.53 | 3.54 | 3.53 | 3.53 | 30.8K |
| 14:15 | 3.54 | 3.54 | 3.53 | 3.53 | 944.9K |
| 14:20 | 3.53 | 3.54 | 3.53 | 3.53 | 188.9K |
| 14:25 | 3.53 | 3.54 | 3.53 | 3.53 | 231.7K |
| 14:30 | 3.54 | 3.54 | 3.53 | 3.53 | 488.3K |
| 14:35 | 3.53 | 3.54 | 3.53 | 3.54 | 159.5K |
| 14:40 | 3.53 | 3.54 | 3.52 | 3.52 | 507.0K |
| 14:45 | 3.53 | 3.54 | 3.52 | 3.53 | 584.6K |
| 14:50 | 3.53 | 3.54 | 3.52 | 3.52 | 682.3K |
| 14:55 | 3.52 | 3.53 | 3.52 | 3.53 | 229.8K |
| 15:40 | 3.53 | 3.53 | 3.53 | 3.53 | 321.7K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-30 | 3.58 | 3.59 | 3.51 | 3.53 | 15.2M |
| 2025-09-29 | 3.53 | 3.58 | 3.47 | 3.58 | 13.8M |
| 2025-09-26 | 3.51 | 3.57 | 3.48 | 3.54 | 14.5M |
| 2025-09-25 | 3.57 | 3.60 | 3.51 | 3.52 | 16.2M |
| 2025-09-24 | 3.52 | 3.59 | 3.50 | 3.58 | 17.9M |
| 2025-09-23 | 3.67 | 3.67 | 3.46 | 3.52 | 27.9M |
| 2025-09-22 | 3.72 | 3.74 | 3.62 | 3.66 | 20.3M |
| 2025-09-19 | 3.82 | 3.84 | 3.71 | 3.73 | 24.3M |
| 2025-09-18 | 3.91 | 3.95 | 3.79 | 3.82 | 34.9M |
| 2025-09-17 | 3.98 | 3.99 | 3.91 | 3.93 | 28.5M |
| 2025-09-16 | 3.93 | 3.98 | 3.90 | 3.98 | 35.4M |
| 2025-09-15 | 3.85 | 3.94 | 3.82 | 3.93 | 29.9M |
| 2025-09-12 | 3.89 | 3.94 | 3.87 | 3.87 | 23.3M |
| 2025-09-11 | 3.89 | 3.90 | 3.82 | 3.90 | 34.1M |
| 2025-09-10 | 3.84 | 3.90 | 3.78 | 3.90 | 44.4M |
| 2025-09-09 | 3.81 | 3.86 | 3.79 | 3.82 | 22.9M |
| 2025-09-08 | 3.78 | 3.82 | 3.76 | 3.81 | 22.8M |
| 2025-09-05 | 3.79 | 3.79 | 3.66 | 3.78 | 31.3M |
| 2025-09-04 | 3.66 | 3.82 | 3.66 | 3.79 | 40.9M |
| 2025-09-03 | 3.79 | 3.83 | 3.64 | 3.66 | 23.0M |
| 2025-09-02 | 3.76 | 3.82 | 3.71 | 3.79 | 24.4M |
| 2025-09-01 | 3.72 | 3.79 | 3.68 | 3.76 | 18.2M |
| 2025-08-29 | 3.72 | 3.79 | 3.69 | 3.73 | 20.2M |
| 2025-08-28 | 3.76 | 3.81 | 3.62 | 3.72 | 29.6M |
| 2025-08-27 | 3.87 | 3.89 | 3.76 | 3.77 | 34.2M |
| 2025-08-26 | 3.86 | 3.91 | 3.84 | 3.89 | 28.8M |
| 2025-08-25 | 3.86 | 3.90 | 3.83 | 3.89 | 30.9M |
| 2025-08-22 | 3.89 | 3.91 | 3.83 | 3.86 | 24.7M |
| 2025-08-21 | 3.91 | 3.91 | 3.86 | 3.88 | 32.7M |
| 2025-08-20 | 3.81 | 3.93 | 3.79 | 3.92 | 50.1M |
| 2025-08-19 | 3.79 | 3.83 | 3.77 | 3.83 | 30.5M |
| 2025-08-18 | 3.74 | 3.80 | 3.72 | 3.78 | 26.3M |
| 2025-08-15 | 3.70 | 3.74 | 3.68 | 3.74 | 20.8M |
| 2025-08-14 | 3.77 | 3.79 | 3.72 | 3.72 | 32.3M |
| 2025-08-13 | 3.82 | 3.84 | 3.76 | 3.78 | 27.9M |
| 2025-08-12 | 3.85 | 3.85 | 3.80 | 3.81 | 19.9M |
| 2025-08-11 | 3.81 | 3.85 | 3.78 | 3.85 | 27.0M |
| 2025-08-08 | 3.83 | 3.85 | 3.79 | 3.81 | 22.2M |
| 2025-08-07 | 3.80 | 3.86 | 3.78 | 3.85 | 34.2M |
| 2025-08-06 | 3.81 | 3.82 | 3.75 | 3.81 | 29.1M |
| 2025-08-05 | 3.76 | 3.81 | 3.75 | 3.80 | 26.1M |
| 2025-08-04 | 3.77 | 3.78 | 3.72 | 3.77 | 31.6M |
| 2025-08-01 | 3.76 | 3.81 | 3.73 | 3.80 | 33.1M |
| 2025-07-31 | 3.94 | 3.94 | 3.80 | 3.80 | 62.9M |
| 2025-07-30 | 3.83 | 4.04 | 3.83 | 3.98 | 86.9M |
| 2025-07-29 | 4.08 | 4.19 | 3.92 | 3.94 | 122.6M |
| 2025-07-28 | 3.84 | 3.88 | 3.83 | 3.86 | 30.7M |
| 2025-07-25 | 3.88 | 3.89 | 3.82 | 3.83 | 39.0M |
| 2025-07-24 | 3.82 | 3.89 | 3.82 | 3.88 | 54.4M |
| 2025-07-23 | 3.90 | 3.93 | 3.83 | 3.84 | 64.3M |
| 2025-07-22 | 4.02 | 4.02 | 3.88 | 3.90 | 96.1M |
| 2025-07-21 | 4.11 | 4.14 | 3.99 | 4.00 | 151.1M |
| 2025-07-18 | 4.60 | 4.79 | 4.15 | 4.24 | 241.1M |
| 2025-07-17 | 4.58 | 4.58 | 4.46 | 4.58 | 115.1M |
| 2025-07-16 | 3.69 | 4.16 | 3.68 | 4.16 | 148.8M |
| 2025-07-15 | 3.64 | 4.05 | 3.60 | 3.78 | 125.6M |
| 2025-07-14 | 3.69 | 3.71 | 3.65 | 3.68 | 11.6M |
| 2025-07-11 | 3.68 | 3.70 | 3.63 | 3.67 | 14.7M |
| 2025-07-10 | 3.67 | 3.71 | 3.65 | 3.68 | 18.3M |
| 2025-07-09 | 3.70 | 3.74 | 3.66 | 3.68 | 20.7M |
| 2025-07-08 | 3.66 | 3.71 | 3.60 | 3.71 | 29.4M |
| 2025-07-07 | 3.61 | 3.89 | 3.61 | 3.66 | 30.3M |
| 2025-07-04 | 3.63 | 3.65 | 3.56 | 3.59 | 18.0M |
| 2025-07-03 | 3.60 | 3.65 | 3.57 | 3.63 | 21.6M |
| 2025-07-02 | 3.52 | 3.63 | 3.50 | 3.60 | 26.2M |
| 2025-07-01 | 3.53 | 3.54 | 3.46 | 3.52 | 17.8M |
| 2025-06-30 | 3.51 | 3.54 | 3.50 | 3.52 | 14.3M |
| 2025-06-27 | 3.47 | 3.57 | 3.44 | 3.51 | 22.1M |
| 2025-06-26 | 3.47 | 3.50 | 3.44 | 3.47 | 19.1M |
| 2025-06-25 | 3.47 | 3.51 | 3.40 | 3.46 | 20.1M |
| 2025-06-24 | 3.40 | 3.46 | 3.36 | 3.45 | 15.3M |
| 2025-06-23 | 3.32 | 3.39 | 3.29 | 3.39 | 14.5M |
| 2025-06-20 | 3.34 | 3.40 | 3.33 | 3.35 | 12.5M |
| 2025-06-19 | 3.44 | 3.46 | 3.33 | 3.35 | 20.1M |
| 2025-06-18 | 3.50 | 3.51 | 3.43 | 3.44 | 16.7M |
| 2025-06-17 | 3.50 | 3.61 | 3.48 | 3.53 | 24.0M |
| 2025-06-16 | 3.44 | 3.54 | 3.43 | 3.50 | 19.2M |
| 2025-06-13 | 3.57 | 3.59 | 3.46 | 3.48 | 25.5M |
| 2025-06-12 | 3.65 | 3.66 | 3.56 | 3.59 | 23.7M |
| 2025-06-11 | 3.65 | 3.70 | 3.63 | 3.66 | 19.0M |
| 2025-06-10 | 3.70 | 3.74 | 3.61 | 3.65 | 27.6M |
| 2025-06-09 | 3.65 | 3.71 | 3.61 | 3.69 | 29.1M |
| 2025-06-06 | 3.71 | 3.76 | 3.62 | 3.65 | 35.6M |
| 2025-06-05 | 3.79 | 3.94 | 3.73 | 3.76 | 60.3M |
| 2025-06-04 | 3.66 | 3.88 | 3.61 | 3.80 | 53.5M |
| 2025-06-03 | 3.59 | 3.66 | 3.56 | 3.65 | 20.7M |
| 2025-05-30 | 3.70 | 3.72 | 3.56 | 3.60 | 27.3M |
| 2025-05-29 | 3.65 | 3.75 | 3.60 | 3.71 | 46.7M |
| 2025-05-28 | 3.62 | 3.72 | 3.56 | 3.67 | 49.1M |
| 2025-05-27 | 3.56 | 3.80 | 3.53 | 3.64 | 65.9M |
| 2025-05-26 | 3.40 | 3.55 | 3.37 | 3.55 | 33.5M |
| 2025-05-23 | 3.48 | 3.58 | 3.40 | 3.40 | 31.7M |
| 2025-05-22 | 3.55 | 3.64 | 3.48 | 3.50 | 26.6M |
| 2025-05-21 | 3.63 | 3.66 | 3.54 | 3.57 | 28.7M |
| 2025-05-20 | 3.52 | 3.66 | 3.52 | 3.63 | 42.5M |
| 2025-05-19 | 3.44 | 3.54 | 3.40 | 3.53 | 32.5M |
| 2025-05-16 | 3.41 | 3.43 | 3.36 | 3.42 | 26.6M |
| 2025-05-15 | 3.35 | 3.46 | 3.34 | 3.40 | 42.8M |
| 2025-05-14 | 3.30 | 3.38 | 3.26 | 3.38 | 33.2M |
| 2025-05-13 | 3.32 | 3.38 | 3.29 | 3.31 | 30.9M |
| 2025-05-12 | 3.29 | 3.31 | 3.24 | 3.31 | 31.1M |
| 2025-05-09 | 3.30 | 3.35 | 3.22 | 3.30 | 40.8M |
| 2025-05-08 | 3.24 | 3.34 | 3.21 | 3.30 | 42.7M |
| 2025-05-07 | 3.25 | 3.32 | 3.20 | 3.24 | 48.5M |
| 2025-05-06 | 3.11 | 3.24 | 3.11 | 3.20 | 44.1M |
| 2025-04-30 | 3.15 | 3.29 | 3.06 | 3.06 | 51.4M |
| 2025-04-29 | 3.06 | 3.06 | 2.95 | 3.03 | 30.2M |
| 2025-04-28 | 3.27 | 3.27 | 3.00 | 3.09 | 86.2M |
| 2025-04-25 | 3.06 | 3.33 | 3.06 | 3.33 | 73.1M |
| 2025-04-24 | 3.08 | 3.09 | 3.00 | 3.03 | 39.7M |
| 2025-04-23 | 3.20 | 3.30 | 3.07 | 3.08 | 54.5M |
| 2025-04-22 | 3.24 | 3.35 | 3.19 | 3.23 | 54.8M |
| 2025-04-21 | 3.37 | 3.39 | 3.20 | 3.27 | 81.0M |
| 2025-04-18 | 3.44 | 3.44 | 3.44 | 3.44 | 19.0M |
| 2025-04-17 | 3.07 | 3.18 | 3.02 | 3.13 | 27.2M |
| 2025-04-16 | 3.13 | 3.17 | 3.01 | 3.10 | 34.6M |
| 2025-04-15 | 3.18 | 3.26 | 3.14 | 3.16 | 37.2M |
| 2025-04-14 | 3.16 | 3.25 | 3.12 | 3.20 | 40.8M |
| 2025-04-11 | 3.10 | 3.19 | 3.05 | 3.14 | 49.2M |
| 2025-04-10 | 2.93 | 3.18 | 2.93 | 3.10 | 65.8M |
| 2025-04-09 | 2.82 | 3.06 | 2.59 | 2.95 | 70.5M |
| 2025-04-08 | 2.76 | 2.93 | 2.76 | 2.88 | 73.8M |
| 2025-04-07 | 2.88 | 2.94 | 2.80 | 2.80 | 30.0M |
| 2025-04-03 | 3.02 | 3.23 | 3.02 | 3.11 | 107.2M |
| 2025-04-02 | 3.11 | 3.11 | 3.11 | 3.11 | 8.2M |
| 2025-04-01 | 3.46 | 3.46 | 3.46 | 3.46 | 8.2M |
| 2025-03-31 | 3.75 | 3.86 | 3.66 | 3.84 | 64.4M |
| 2025-03-28 | 3.95 | 4.14 | 3.73 | 3.80 | 98.1M |
| 2025-03-27 | 3.69 | 3.98 | 3.63 | 3.98 | 44.0M |
| 2025-03-26 | 3.61 | 3.70 | 3.58 | 3.62 | 47.8M |
| 2025-03-25 | 3.50 | 3.75 | 3.40 | 3.71 | 76.2M |
| 2025-03-24 | 3.67 | 3.67 | 3.43 | 3.49 | 47.3M |
| 2025-03-21 | 3.76 | 3.83 | 3.64 | 3.65 | 65.0M |
| 2025-03-20 | 3.81 | 4.10 | 3.80 | 3.86 | 81.1M |
| 2025-03-19 | 3.80 | 3.95 | 3.72 | 3.83 | 92.8M |
| 2025-03-18 | 3.96 | 4.36 | 3.84 | 3.99 | 159.5M |
| 2025-03-17 | 3.97 | 3.97 | 3.97 | 3.97 | 13.5M |
| 2025-03-14 | 3.40 | 3.61 | 3.40 | 3.61 | 38.5M |
| 2025-03-13 | 3.34 | 3.34 | 3.23 | 3.28 | 16.5M |
| 2025-03-12 | 3.28 | 3.35 | 3.28 | 3.34 | 18.6M |
| 2025-03-11 | 3.22 | 3.29 | 3.18 | 3.29 | 14.9M |
| 2025-03-10 | 3.25 | 3.32 | 3.23 | 3.26 | 16.6M |
| 2025-03-07 | 3.30 | 3.30 | 3.23 | 3.25 | 15.8M |
| 2025-03-06 | 3.27 | 3.30 | 3.23 | 3.30 | 17.6M |
| 2025-03-05 | 3.34 | 3.35 | 3.20 | 3.26 | 25.0M |
| 2025-03-04 | 3.36 | 3.38 | 3.31 | 3.35 | 18.0M |
| 2025-03-03 | 3.44 | 3.46 | 3.36 | 3.38 | 23.3M |
| 2025-02-28 | 3.53 | 3.57 | 3.38 | 3.38 | 33.1M |
| 2025-02-27 | 3.51 | 3.60 | 3.49 | 3.57 | 34.1M |
| 2025-02-26 | 3.45 | 3.50 | 3.41 | 3.50 | 30.6M |
| 2025-02-25 | 3.36 | 3.45 | 3.31 | 3.44 | 33.9M |
| 2025-02-24 | 3.32 | 3.42 | 3.32 | 3.36 | 25.8M |
| 2025-02-21 | 3.34 | 3.37 | 3.25 | 3.31 | 20.2M |
| 2025-02-20 | 3.30 | 3.35 | 3.28 | 3.34 | 18.3M |
| 2025-02-19 | 3.32 | 3.32 | 3.27 | 3.30 | 18.6M |
| 2025-02-18 | 3.50 | 3.51 | 3.29 | 3.31 | 28.8M |
| 2025-02-17 | 3.33 | 3.48 | 3.31 | 3.48 | 30.2M |
| 2025-02-14 | 3.39 | 3.40 | 3.32 | 3.32 | 16.9M |
| 2025-02-13 | 3.36 | 3.43 | 3.32 | 3.40 | 18.8M |
| 2025-02-12 | 3.38 | 3.40 | 3.32 | 3.37 | 16.3M |
| 2025-02-11 | 3.45 | 3.48 | 3.33 | 3.36 | 21.0M |
| 2025-02-10 | 3.33 | 3.44 | 3.29 | 3.44 | 21.8M |
| 2025-02-07 | 3.22 | 3.34 | 3.21 | 3.30 | 22.0M |
| 2025-02-06 | 3.18 | 3.20 | 3.12 | 3.20 | 15.4M |
| 2025-02-05 | 3.15 | 3.21 | 3.12 | 3.17 | 11.9M |
| 2025-01-27 | 3.18 | 3.22 | 3.12 | 3.13 | 14.3M |
| 2025-01-24 | 3.10 | 3.18 | 3.06 | 3.15 | 17.8M |
| 2025-01-23 | 3.15 | 3.25 | 3.10 | 3.11 | 25.3M |
| 2025-01-22 | 3.20 | 3.25 | 3.09 | 3.11 | 34.4M |
| 2025-01-21 | 3.41 | 3.43 | 3.28 | 3.35 | 16.2M |
| 2025-01-20 | 3.43 | 3.44 | 3.32 | 3.39 | 15.3M |
| 2025-01-17 | 3.45 | 3.45 | 3.38 | 3.39 | 14.6M |
| 2025-01-16 | 3.48 | 3.57 | 3.40 | 3.48 | 20.3M |
| 2025-01-15 | 3.37 | 3.49 | 3.35 | 3.45 | 23.1M |
| 2025-01-14 | 3.29 | 3.39 | 3.24 | 3.38 | 21.6M |
| 2025-01-13 | 3.19 | 3.23 | 3.07 | 3.21 | 17.2M |
| 2025-01-10 | 3.37 | 3.40 | 3.21 | 3.22 | 16.2M |
| 2025-01-09 | 3.35 | 3.42 | 3.32 | 3.38 | 17.1M |
| 2025-01-08 | 3.27 | 3.38 | 3.23 | 3.38 | 30.1M |
| 2025-01-07 | 3.15 | 3.28 | 3.15 | 3.27 | 22.0M |
| 2025-01-06 | 3.28 | 3.29 | 3.09 | 3.19 | 25.8M |
| 2025-01-03 | 3.49 | 3.58 | 3.28 | 3.29 | 36.6M |
| 2025-01-02 | 3.27 | 3.67 | 3.27 | 3.52 | 46.6M |