1.16
Last Update: 2025-10-03
Time | Open Price | High Price | Low Price | Close Price | Volume |
---|---|---|---|---|---|
09:55 | 1.19 | 1.19 | 1.18 | 1.19 | 13,785.9K |
10:00 | 1.18 | 1.20 | 1.18 | 1.20 | 16,524.0K |
10:05 | 1.21 | 1.22 | 1.19 | 1.21 | 23,098.0K |
10:10 | 1.21 | 1.21 | 1.20 | 1.21 | 2,234.8K |
10:15 | 1.21 | 1.22 | 1.21 | 1.21 | 1,818.4K |
10:20 | 1.21 | 1.22 | 1.21 | 1.22 | 1,124.2K |
10:25 | 1.22 | 1.23 | 1.21 | 1.23 | 3,069.2K |
10:30 | 1.22 | 1.23 | 1.22 | 1.23 | 2,251.0K |
10:35 | 1.23 | 1.23 | 1.22 | 1.22 | 1,209.7K |
10:40 | 1.22 | 1.22 | 1.19 | 1.19 | 7,967.0K |
10:45 | 1.19 | 1.20 | 1.19 | 1.20 | 1,132.1K |
10:50 | 1.20 | 1.20 | 1.19 | 1.20 | 328.6K |
10:55 | 1.20 | 1.20 | 1.19 | 1.20 | 351.8K |
11:00 | 1.20 | 1.20 | 1.20 | 1.20 | 1,044.7K |
11:05 | 1.20 | 1.20 | 1.20 | 1.20 | 261.5K |
11:10 | 1.20 | 1.21 | 1.20 | 1.21 | 1,507.2K |
11:15 | 1.20 | 1.21 | 1.20 | 1.21 | 49.4K |
11:20 | 1.20 | 1.21 | 1.20 | 1.20 | 157.6K |
11:25 | 1.20 | 1.21 | 1.20 | 1.21 | 678.0K |
11:30 | 1.21 | 1.21 | 1.20 | 1.21 | 32.1K |
11:35 | 1.20 | 1.21 | 1.20 | 1.21 | 0.5K |
11:40 | 1.20 | 1.21 | 1.20 | 1.21 | 0.3K |
11:45 | 1.21 | 1.21 | 1.20 | 1.20 | 958.6K |
11:50 | 1.20 | 1.21 | 1.20 | 1.21 | 18.1K |
11:55 | 1.20 | 1.21 | 1.20 | 1.20 | 6.2K |
12:00 | 1.20 | 1.20 | 1.20 | 1.20 | 10.0K |
12:05 | 1.20 | 1.21 | 1.20 | 1.20 | 235.2K |
12:10 | 1.21 | 1.21 | 1.20 | 1.21 | 21.2K |
12:15 | 1.20 | 1.21 | 1.20 | 1.21 | 608.9K |
12:20 | 1.20 | 1.20 | 1.20 | 1.20 | 91.5K |
12:25 | 1.20 | 1.20 | 1.20 | 1.20 | 1,724.6K |
13:55 | 1.20 | 1.21 | 1.20 | 1.21 | 624.8K |
14:00 | 1.21 | 1.21 | 1.21 | 1.21 | 321.0K |
14:05 | 1.21 | 1.21 | 1.20 | 1.21 | 682.2K |
14:10 | 1.20 | 1.21 | 1.20 | 1.21 | 17.5K |
14:15 | 1.21 | 1.21 | 1.20 | 1.20 | 282.4K |
14:20 | 1.20 | 1.21 | 1.20 | 1.20 | 360.7K |
14:25 | 1.20 | 1.21 | 1.19 | 1.20 | 1,201.4K |
14:30 | 1.20 | 1.21 | 1.20 | 1.21 | 502.9K |
14:35 | 1.21 | 1.21 | 1.20 | 1.20 | 58.4K |
14:40 | 1.20 | 1.20 | 1.20 | 1.20 | 67.8K |
14:45 | 1.20 | 1.21 | 1.20 | 1.20 | 195.7K |
14:50 | 1.21 | 1.21 | 1.20 | 1.20 | 609.5K |
14:55 | 1.21 | 1.21 | 1.20 | 1.20 | 84.2K |
15:00 | 1.21 | 1.21 | 1.21 | 1.21 | 0.1K |
15:05 | 1.20 | 1.21 | 1.20 | 1.21 | 790.2K |
15:10 | 1.20 | 1.21 | 1.20 | 1.21 | 108.2K |
15:15 | 1.21 | 1.21 | 1.20 | 1.20 | 6.4K |
15:20 | 1.21 | 1.21 | 1.20 | 1.20 | 24.1K |
15:25 | 1.21 | 1.21 | 1.20 | 1.20 | 56.7K |
15:30 | 1.20 | 1.21 | 1.20 | 1.21 | 46.3K |
15:35 | 1.20 | 1.21 | 1.19 | 1.20 | 530.2K |
15:40 | 1.19 | 1.20 | 1.19 | 1.20 | 106.8K |
15:45 | 1.19 | 1.20 | 1.19 | 1.20 | 71.0K |
15:50 | 1.20 | 1.20 | 1.19 | 1.19 | 46.4K |
15:55 | 1.19 | 1.20 | 1.19 | 1.19 | 2,787.7K |
16:00 | 1.19 | 1.20 | 1.19 | 1.20 | 1,123.5K |
16:05 | 1.19 | 1.20 | 1.19 | 1.19 | 283.5K |
16:10 | 1.19 | 1.20 | 1.19 | 1.19 | 97.4K |
16:15 | 1.19 | 1.20 | 1.19 | 1.19 | 897.3K |
16:20 | 1.19 | 1.19 | 1.18 | 1.19 | 619.0K |
16:25 | 1.18 | 1.19 | 1.18 | 1.18 | 2,253.5K |
16:35 | 1.17 | 1.17 | 1.17 | 1.17 | 6,866.3K |
Date | Open Price | High Price | Low Price | Close Price | Volume |
---|---|---|---|---|---|
2025-10-03 | 1.19 | 1.19 | 1.15 | 1.16 | 22.4M |
2025-10-02 | 1.17 | 1.20 | 1.17 | 1.19 | 24.2M |
2025-10-01 | 1.15 | 1.22 | 1.14 | 1.15 | 73.5M |
2025-09-30 | 1.17 | 1.19 | 1.15 | 1.15 | 19.9M |
2025-09-29 | 1.17 | 1.19 | 1.14 | 1.16 | 22.0M |
2025-09-26 | 1.20 | 1.23 | 1.17 | 1.17 | 104.0M |
2025-09-25 | 1.14 | 1.19 | 1.11 | 1.18 | 72.1M |
2025-09-24 | 1.08 | 1.13 | 1.05 | 1.13 | 30.6M |
2025-09-23 | 1.09 | 1.11 | 1.06 | 1.08 | 19.7M |
2025-09-22 | 1.10 | 1.11 | 1.08 | 1.08 | 11.1M |
2025-09-19 | 1.08 | 1.14 | 1.07 | 1.10 | 31.8M |
2025-09-18 | 1.11 | 1.12 | 1.08 | 1.09 | 20.7M |
2025-09-17 | 1.14 | 1.17 | 1.11 | 1.11 | 119.6M |
2025-09-16 | 1.09 | 1.13 | 1.09 | 1.11 | 27.7M |
2025-09-15 | 1.08 | 1.11 | 1.05 | 1.09 | 30.5M |
2025-09-12 | 1.09 | 1.11 | 1.08 | 1.08 | 20.2M |
2025-09-11 | 1.11 | 1.12 | 1.06 | 1.08 | 40.4M |
2025-09-10 | 1.12 | 1.16 | 1.10 | 1.10 | 66.8M |
2025-09-09 | 1.09 | 1.13 | 1.07 | 1.13 | 60.6M |
2025-09-08 | 0.99 | 1.11 | 0.98 | 1.09 | 155.7M |
2025-09-05 | 0.93 | 1.00 | 0.93 | 0.98 | 49.8M |
2025-09-04 | 0.95 | 0.97 | 0.93 | 0.93 | 20.4M |
2025-09-03 | 0.91 | 0.95 | 0.91 | 0.95 | 27.4M |
2025-09-02 | 0.92 | 0.93 | 0.91 | 0.91 | 16.3M |
2025-09-01 | 0.92 | 0.93 | 0.90 | 0.91 | 10.4M |
2025-08-29 | 0.93 | 0.95 | 0.91 | 0.92 | 20.8M |
2025-08-28 | 0.92 | 0.94 | 0.90 | 0.93 | 9.9M |
2025-08-27 | 0.95 | 0.96 | 0.92 | 0.92 | 20.7M |
2025-08-26 | 0.98 | 0.99 | 0.94 | 0.95 | 22.9M |
2025-08-25 | 0.94 | 0.97 | 0.94 | 0.97 | 17.5M |
2025-08-22 | 0.95 | 0.95 | 0.92 | 0.94 | 7.5M |
2025-08-21 | 0.95 | 0.96 | 0.93 | 0.94 | 9.3M |
2025-08-20 | 0.95 | 0.96 | 0.93 | 0.95 | 15.9M |
2025-08-19 | 0.94 | 0.98 | 0.94 | 0.95 | 17.8M |
2025-08-18 | 0.95 | 0.96 | 0.94 | 0.94 | 11.7M |
2025-08-15 | 0.93 | 0.97 | 0.92 | 0.95 | 22.0M |
2025-08-14 | 0.99 | 1.00 | 0.92 | 0.92 | 30.9M |
2025-08-13 | 1.01 | 1.02 | 0.97 | 0.97 | 11.8M |
2025-08-08 | 1.00 | 1.02 | 0.98 | 0.99 | 11.7M |
2025-08-07 | 1.02 | 1.03 | 0.99 | 1.00 | 15.4M |
2025-08-06 | 0.97 | 1.03 | 0.96 | 1.02 | 56.0M |
2025-08-05 | 0.93 | 0.98 | 0.93 | 0.96 | 16.0M |
2025-08-04 | 0.93 | 0.95 | 0.91 | 0.93 | 7.7M |
2025-08-01 | 0.97 | 0.98 | 0.93 | 0.93 | 20.5M |
2025-07-31 | 0.94 | 1.00 | 0.94 | 0.95 | 52.2M |
2025-07-30 | 0.95 | 0.97 | 0.92 | 0.94 | 18.8M |
2025-07-29 | 0.90 | 0.93 | 0.88 | 0.93 | 10.7M |
2025-07-25 | 0.93 | 0.94 | 0.89 | 0.90 | 10.7M |
2025-07-24 | 0.94 | 0.95 | 0.91 | 0.92 | 16.0M |
2025-07-23 | 0.87 | 0.95 | 0.87 | 0.94 | 27.0M |
2025-07-22 | 0.90 | 0.91 | 0.86 | 0.87 | 20.6M |
2025-07-21 | 0.87 | 0.90 | 0.85 | 0.88 | 17.9M |
2025-07-18 | 0.86 | 0.88 | 0.85 | 0.86 | 6.5M |
2025-07-17 | 0.85 | 0.87 | 0.84 | 0.85 | 7.5M |
2025-07-16 | 0.86 | 0.87 | 0.83 | 0.84 | 21.9M |
2025-07-15 | 0.86 | 0.88 | 0.84 | 0.86 | 21.7M |
2025-07-14 | 0.85 | 0.86 | 0.82 | 0.85 | 12.7M |
2025-07-11 | 0.80 | 0.86 | 0.80 | 0.84 | 17.6M |
2025-07-09 | 0.78 | 0.82 | 0.77 | 0.79 | 24.2M |
2025-07-08 | 0.77 | 0.82 | 0.76 | 0.79 | 31.5M |
2025-07-07 | 0.73 | 0.79 | 0.72 | 0.78 | 14.2M |
2025-07-04 | 0.78 | 0.78 | 0.74 | 0.74 | 13.4M |
2025-07-03 | 0.73 | 0.78 | 0.73 | 0.76 | 25.2M |
2025-07-02 | 0.71 | 0.74 | 0.71 | 0.73 | 11.0M |
2025-07-01 | 0.69 | 0.72 | 0.68 | 0.71 | 15.8M |
2025-06-30 | 0.69 | 0.70 | 0.68 | 0.68 | 5.4M |
2025-06-27 | 0.73 | 0.74 | 0.67 | 0.68 | 24.0M |
2025-06-26 | 0.72 | 0.77 | 0.72 | 0.73 | 20.2M |
2025-06-25 | 0.70 | 0.73 | 0.68 | 0.72 | 15.4M |
2025-06-24 | 0.66 | 0.71 | 0.65 | 0.71 | 15.4M |
2025-06-23 | 0.64 | 0.66 | 0.62 | 0.64 | 8.0M |
2025-06-20 | 0.65 | 0.69 | 0.64 | 0.67 | 13.7M |
2025-06-19 | 0.67 | 0.68 | 0.65 | 0.65 | 6.6M |
2025-06-18 | 0.68 | 0.71 | 0.67 | 0.68 | 11.2M |
2025-06-17 | 0.68 | 0.70 | 0.67 | 0.68 | 5.3M |
2025-06-16 | 0.67 | 0.69 | 0.65 | 0.67 | 5.4M |
2025-06-13 | 0.68 | 0.69 | 0.66 | 0.68 | 9.9M |
2025-06-12 | 0.73 | 0.73 | 0.68 | 0.69 | 12.7M |
2025-06-11 | 0.74 | 0.75 | 0.72 | 0.73 | 5.3M |
2025-06-10 | 0.76 | 0.78 | 0.74 | 0.74 | 8.3M |
2025-06-09 | 0.74 | 0.76 | 0.73 | 0.75 | 6.9M |
2025-06-06 | 0.73 | 0.76 | 0.72 | 0.74 | 11.7M |
2025-06-05 | 0.71 | 0.74 | 0.71 | 0.73 | 18.2M |
2025-06-04 | 0.73 | 0.74 | 0.70 | 0.70 | 4.4M |
2025-05-30 | 0.74 | 0.75 | 0.72 | 0.72 | 4.1M |
2025-05-29 | 0.76 | 0.77 | 0.74 | 0.75 | 5.7M |
2025-05-28 | 0.76 | 0.78 | 0.74 | 0.74 | 9.8M |
2025-05-27 | 0.74 | 0.78 | 0.72 | 0.76 | 13.1M |
2025-05-26 | 0.74 | 0.74 | 0.72 | 0.74 | 8.9M |
2025-05-23 | 0.75 | 0.75 | 0.70 | 0.72 | 19.3M |
2025-05-22 | 0.79 | 0.80 | 0.73 | 0.74 | 9.7M |
2025-05-21 | 0.81 | 0.81 | 0.79 | 0.79 | 7.3M |
2025-05-20 | 0.83 | 0.83 | 0.80 | 0.81 | 10.9M |
2025-05-19 | 0.83 | 0.83 | 0.80 | 0.83 | 5.8M |
2025-05-16 | 0.81 | 0.83 | 0.81 | 0.82 | 5.3M |
2025-05-15 | 0.87 | 0.87 | 0.80 | 0.81 | 38.3M |
2025-05-14 | 0.92 | 0.93 | 0.87 | 0.89 | 22.9M |
2025-05-13 | 0.90 | 0.93 | 0.89 | 0.92 | 16.6M |
2025-05-09 | 0.91 | 0.92 | 0.87 | 0.88 | 24.5M |
2025-05-08 | 0.87 | 0.95 | 0.87 | 0.90 | 53.6M |
2025-05-07 | 0.83 | 0.88 | 0.83 | 0.88 | 14.3M |
2025-05-06 | 0.86 | 0.87 | 0.82 | 0.83 | 13.3M |
2025-05-02 | 0.87 | 0.88 | 0.86 | 0.86 | 10.8M |
2025-04-30 | 0.86 | 0.90 | 0.85 | 0.87 | 25.7M |
2025-04-29 | 0.86 | 0.88 | 0.85 | 0.87 | 13.9M |
2025-04-28 | 0.87 | 0.88 | 0.85 | 0.85 | 7.3M |
2025-04-25 | 0.85 | 0.89 | 0.85 | 0.87 | 15.3M |
2025-04-24 | 0.87 | 0.88 | 0.85 | 0.85 | 10.1M |
2025-04-23 | 0.88 | 0.90 | 0.86 | 0.87 | 21.6M |
2025-04-22 | 0.85 | 0.88 | 0.85 | 0.87 | 22.0M |
2025-04-21 | 0.83 | 0.89 | 0.82 | 0.85 | 28.5M |
2025-04-18 | 0.80 | 0.83 | 0.80 | 0.83 | 21.2M |
2025-04-17 | 0.75 | 0.81 | 0.74 | 0.81 | 28.3M |
2025-04-16 | 0.70 | 0.75 | 0.69 | 0.73 | 20.1M |
2025-04-11 | 0.69 | 0.71 | 0.68 | 0.69 | 10.9M |
2025-04-10 | 0.71 | 0.73 | 0.68 | 0.70 | 17.2M |
2025-04-09 | 0.67 | 0.70 | 0.62 | 0.66 | 19.5M |
2025-04-08 | 0.74 | 0.77 | 0.68 | 0.68 | 48.6M |
2025-04-04 | 0.85 | 0.85 | 0.79 | 0.80 | 33.4M |
2025-04-03 | 0.84 | 0.88 | 0.84 | 0.86 | 28.2M |
2025-04-02 | 0.91 | 1.00 | 0.86 | 0.86 | 127.1M |
2025-04-01 | 0.92 | 0.94 | 0.91 | 0.91 | 15.9M |
2025-03-31 | 0.89 | 0.95 | 0.89 | 0.91 | 18.5M |
2025-03-28 | 0.89 | 0.96 | 0.86 | 0.95 | 18.5M |
2025-03-27 | 0.94 | 0.95 | 0.89 | 0.89 | 11.1M |
2025-03-26 | 0.95 | 0.97 | 0.93 | 0.94 | 8.2M |
2025-03-25 | 0.97 | 0.97 | 0.94 | 0.94 | 5.5M |
2025-03-24 | 0.96 | 0.98 | 0.95 | 0.97 | 8.1M |
2025-03-21 | 0.98 | 0.99 | 0.94 | 0.95 | 8.2M |
2025-03-20 | 0.99 | 1.03 | 0.97 | 0.98 | 18.9M |
2025-03-19 | 0.90 | 1.00 | 0.90 | 0.99 | 24.0M |
2025-03-18 | 0.96 | 0.97 | 0.90 | 0.90 | 16.2M |
2025-03-17 | 0.97 | 0.98 | 0.95 | 0.95 | 5.8M |
2025-03-14 | 0.95 | 0.98 | 0.94 | 0.97 | 8.5M |
2025-03-13 | 0.98 | 0.99 | 0.94 | 0.94 | 10.0M |
2025-03-12 | 1.00 | 1.01 | 0.96 | 0.97 | 10.2M |
2025-03-11 | 0.98 | 1.03 | 0.97 | 1.01 | 17.5M |
2025-03-10 | 1.02 | 1.03 | 0.99 | 1.00 | 9.8M |
2025-03-07 | 0.93 | 1.04 | 0.93 | 1.03 | 27.9M |
2025-03-06 | 0.95 | 0.97 | 0.93 | 0.93 | 15.5M |
2025-03-05 | 0.86 | 0.95 | 0.85 | 0.95 | 24.2M |
2025-03-04 | 0.79 | 0.90 | 0.79 | 0.86 | 39.7M |
2025-03-03 | 0.82 | 0.86 | 0.80 | 0.81 | 12.1M |
2025-02-28 | 0.83 | 0.84 | 0.79 | 0.81 | 8.1M |
2025-02-27 | 0.88 | 0.89 | 0.84 | 0.84 | 8.2M |
2025-02-26 | 0.84 | 0.90 | 0.83 | 0.90 | 9.8M |
2025-02-25 | 0.87 | 0.88 | 0.84 | 0.84 | 7.0M |
2025-02-24 | 0.90 | 0.90 | 0.87 | 0.88 | 5.6M |
2025-02-21 | 0.90 | 0.92 | 0.89 | 0.90 | 6.3M |
2025-02-20 | 0.92 | 0.94 | 0.89 | 0.90 | 10.9M |
2025-02-19 | 0.90 | 0.95 | 0.90 | 0.93 | 19.8M |
2025-02-18 | 0.90 | 0.92 | 0.88 | 0.89 | 11.6M |
2025-02-17 | 0.89 | 0.92 | 0.87 | 0.91 | 8.7M |
2025-02-14 | 0.90 | 0.92 | 0.89 | 0.89 | 9.0M |
2025-02-13 | 0.95 | 0.96 | 0.88 | 0.91 | 23.8M |
2025-02-11 | 0.87 | 0.92 | 0.87 | 0.91 | 7.5M |
2025-02-10 | 0.89 | 0.89 | 0.86 | 0.87 | 11.2M |
2025-02-07 | 0.84 | 0.88 | 0.81 | 0.88 | 10.1M |
2025-02-06 | 0.91 | 0.92 | 0.81 | 0.85 | 16.3M |
2025-02-05 | 0.95 | 0.95 | 0.89 | 0.90 | 10.7M |
2025-02-04 | 0.97 | 0.99 | 0.92 | 0.94 | 7.4M |
2025-02-03 | 0.94 | 0.97 | 0.90 | 0.96 | 12.2M |
2025-01-31 | 1.00 | 1.01 | 0.97 | 0.98 | 8.7M |
2025-01-30 | 1.04 | 1.05 | 0.99 | 1.00 | 14.7M |
2025-01-29 | 1.02 | 1.07 | 1.02 | 1.04 | 14.9M |
2025-01-28 | 1.02 | 1.02 | 0.99 | 1.02 | 8.5M |
2025-01-27 | 1.04 | 1.07 | 1.00 | 1.01 | 15.5M |
2025-01-24 | 1.02 | 1.04 | 1.01 | 1.04 | 7.0M |
2025-01-23 | 1.04 | 1.06 | 1.01 | 1.01 | 8.1M |
2025-01-22 | 1.05 | 1.07 | 1.03 | 1.04 | 8.5M |
2025-01-21 | 1.00 | 1.06 | 1.00 | 1.05 | 8.1M |
2025-01-20 | 0.99 | 1.00 | 0.98 | 1.00 | 7.4M |
2025-01-17 | 1.03 | 1.04 | 0.99 | 0.99 | 8.8M |
2025-01-16 | 1.06 | 1.07 | 1.01 | 1.02 | 8.4M |
2025-01-15 | 1.04 | 1.05 | 1.01 | 1.05 | 10.4M |
2025-01-14 | 1.08 | 1.10 | 1.02 | 1.02 | 7.6M |
2025-01-13 | 1.07 | 1.07 | 1.03 | 1.07 | 5.9M |
2025-01-10 | 1.07 | 1.10 | 1.05 | 1.09 | 16.9M |
2025-01-09 | 1.17 | 1.18 | 1.02 | 1.06 | 26.6M |
2025-01-08 | 1.20 | 1.20 | 1.16 | 1.17 | 7.9M |
2025-01-07 | 1.18 | 1.21 | 1.18 | 1.20 | 7.5M |
2025-01-06 | 1.21 | 1.22 | 1.17 | 1.17 | 9.9M |
2025-01-03 | 1.18 | 1.24 | 1.18 | 1.21 | 15.6M |
2025-01-02 | 1.19 | 1.19 | 1.16 | 1.17 | 3.8M |