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