3.60
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 3.52 | 3.61 | 3.51 | 3.57 | 2,952.2K |
| 09:35 | 3.57 | 3.58 | 3.56 | 3.58 | 1,280.0K |
| 09:40 | 3.59 | 3.59 | 3.58 | 3.58 | 632.4K |
| 09:45 | 3.58 | 3.60 | 3.58 | 3.60 | 855.8K |
| 09:50 | 3.59 | 3.59 | 3.57 | 3.58 | 545.8K |
| 09:55 | 3.58 | 3.58 | 3.57 | 3.58 | 351.2K |
| 10:00 | 3.57 | 3.58 | 3.55 | 3.55 | 541.3K |
| 10:05 | 3.55 | 3.55 | 3.54 | 3.55 | 469.9K |
| 10:10 | 3.55 | 3.55 | 3.54 | 3.54 | 189.4K |
| 10:15 | 3.54 | 3.55 | 3.54 | 3.54 | 197.2K |
| 10:20 | 3.54 | 3.55 | 3.54 | 3.54 | 122.2K |
| 10:25 | 3.54 | 3.55 | 3.54 | 3.54 | 113.0K |
| 10:30 | 3.54 | 3.55 | 3.54 | 3.54 | 157.7K |
| 10:35 | 3.55 | 3.55 | 3.54 | 3.55 | 36.3K |
| 10:40 | 3.55 | 3.55 | 3.54 | 3.55 | 90.7K |
| 10:45 | 3.55 | 3.55 | 3.54 | 3.55 | 120.3K |
| 10:50 | 3.54 | 3.55 | 3.54 | 3.54 | 42.1K |
| 10:55 | 3.55 | 3.55 | 3.54 | 3.54 | 14.9K |
| 11:00 | 3.54 | 3.55 | 3.54 | 3.54 | 39.3K |
| 11:05 | 3.54 | 3.55 | 3.54 | 3.54 | 56.3K |
| 11:10 | 3.54 | 3.54 | 3.54 | 3.54 | 44.1K |
| 11:15 | 3.54 | 3.55 | 3.54 | 3.54 | 13.3K |
| 11:20 | 3.54 | 3.55 | 3.54 | 3.55 | 60.2K |
| 11:25 | 3.54 | 3.55 | 3.54 | 3.55 | 51.1K |
| 13:00 | 3.54 | 3.55 | 3.54 | 3.54 | 155.9K |
| 13:05 | 3.54 | 3.55 | 3.54 | 3.55 | 101.5K |
| 13:10 | 3.54 | 3.55 | 3.54 | 3.54 | 66.9K |
| 13:15 | 3.54 | 3.55 | 3.54 | 3.55 | 34.8K |
| 13:20 | 3.55 | 3.55 | 3.54 | 3.54 | 97.4K |
| 13:25 | 3.54 | 3.55 | 3.54 | 3.54 | 34.0K |
| 13:30 | 3.55 | 3.55 | 3.54 | 3.55 | 67.3K |
| 13:35 | 3.54 | 3.55 | 3.54 | 3.55 | 38.5K |
| 13:40 | 3.55 | 3.57 | 3.55 | 3.57 | 836.0K |
| 13:45 | 3.57 | 3.57 | 3.57 | 3.57 | 89.4K |
| 13:50 | 3.57 | 3.58 | 3.57 | 3.57 | 361.2K |
| 13:55 | 3.57 | 3.58 | 3.56 | 3.56 | 160.9K |
| 14:00 | 3.56 | 3.56 | 3.54 | 3.55 | 525.2K |
| 14:05 | 3.55 | 3.56 | 3.54 | 3.56 | 100.9K |
| 14:10 | 3.56 | 3.56 | 3.55 | 3.56 | 24.3K |
| 14:15 | 3.55 | 3.56 | 3.55 | 3.56 | 475.2K |
| 14:20 | 3.55 | 3.56 | 3.55 | 3.56 | 279.0K |
| 14:25 | 3.55 | 3.56 | 3.55 | 3.56 | 118.9K |
| 14:30 | 3.55 | 3.56 | 3.55 | 3.55 | 283.4K |
| 14:35 | 3.55 | 3.57 | 3.55 | 3.56 | 611.8K |
| 14:40 | 3.56 | 3.57 | 3.56 | 3.56 | 37.6K |
| 14:45 | 3.57 | 3.59 | 3.56 | 3.59 | 876.2K |
| 14:50 | 3.59 | 3.60 | 3.58 | 3.60 | 849.3K |
| 14:55 | 3.60 | 3.60 | 3.59 | 3.60 | 1,007.9K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 3.51 | 3.61 | 3.51 | 3.60 | 16.7M |
| 2025-09-25 | 3.60 | 3.61 | 3.47 | 3.51 | 24.5M |
| 2025-09-24 | 3.58 | 3.64 | 3.57 | 3.59 | 14.1M |
| 2025-09-23 | 3.65 | 3.70 | 3.56 | 3.59 | 21.4M |
| 2025-09-22 | 3.73 | 3.75 | 3.63 | 3.68 | 22.3M |
| 2025-09-19 | 3.77 | 3.89 | 3.76 | 3.82 | 18.8M |
| 2025-09-18 | 3.75 | 3.81 | 3.71 | 3.76 | 23.4M |
| 2025-09-17 | 3.88 | 3.88 | 3.68 | 3.78 | 48.9M |
| 2025-09-16 | 3.90 | 3.92 | 3.85 | 3.87 | 31.5M |
| 2025-09-15 | 3.92 | 4.03 | 3.90 | 3.92 | 27.1M |
| 2025-09-12 | 3.96 | 3.96 | 3.92 | 3.93 | 17.4M |
| 2025-09-11 | 3.95 | 3.96 | 3.92 | 3.95 | 16.0M |
| 2025-09-10 | 3.95 | 3.97 | 3.92 | 3.95 | 16.3M |
| 2025-09-09 | 3.97 | 4.02 | 3.94 | 3.94 | 17.1M |
| 2025-09-08 | 4.07 | 4.08 | 3.93 | 3.96 | 27.9M |
| 2025-09-05 | 4.00 | 4.10 | 3.94 | 4.02 | 31.2M |
| 2025-09-04 | 4.11 | 4.15 | 3.91 | 3.91 | 36.7M |
| 2025-09-03 | 4.09 | 4.19 | 4.03 | 4.11 | 21.0M |
| 2025-09-02 | 4.29 | 4.30 | 4.07 | 4.11 | 51.8M |
| 2025-09-01 | 4.43 | 4.44 | 4.26 | 4.28 | 47.0M |
| 2025-08-29 | 4.40 | 4.43 | 4.31 | 4.43 | 61.1M |
| 2025-08-28 | 4.16 | 4.25 | 4.13 | 4.22 | 29.0M |
| 2025-08-27 | 4.21 | 4.22 | 4.11 | 4.15 | 27.9M |
| 2025-08-26 | 4.16 | 4.22 | 4.15 | 4.18 | 19.1M |
| 2025-08-25 | 4.22 | 4.32 | 4.14 | 4.20 | 33.8M |
| 2025-08-22 | 4.31 | 4.33 | 4.21 | 4.25 | 21.8M |
| 2025-08-21 | 4.30 | 4.39 | 4.23 | 4.27 | 30.3M |
| 2025-08-20 | 4.12 | 4.37 | 4.08 | 4.30 | 40.7M |
| 2025-08-19 | 4.39 | 4.39 | 4.17 | 4.17 | 60.5M |
| 2025-08-18 | 4.56 | 4.59 | 4.25 | 4.39 | 94.8M |
| 2025-08-15 | 4.30 | 4.37 | 4.22 | 4.37 | 39.9M |
| 2025-08-14 | 4.00 | 4.16 | 3.93 | 4.16 | 48.9M |
| 2025-08-13 | 3.77 | 3.96 | 3.73 | 3.96 | 50.7M |
| 2025-08-12 | 3.78 | 3.83 | 3.73 | 3.77 | 28.1M |
| 2025-08-11 | 3.70 | 3.92 | 3.62 | 3.83 | 56.9M |
| 2025-08-08 | 3.89 | 3.89 | 3.71 | 3.73 | 43.3M |
| 2025-08-07 | 3.98 | 3.99 | 3.82 | 3.89 | 39.3M |
| 2025-08-06 | 4.03 | 4.04 | 3.91 | 3.98 | 25.4M |
| 2025-08-05 | 4.02 | 4.10 | 3.95 | 3.98 | 26.7M |
| 2025-08-04 | 4.02 | 4.18 | 3.97 | 4.05 | 33.5M |
| 2025-08-01 | 4.16 | 4.25 | 3.95 | 4.02 | 53.2M |
| 2025-07-31 | 4.34 | 4.34 | 4.16 | 4.16 | 54.7M |
| 2025-07-30 | 3.99 | 4.38 | 3.99 | 4.38 | 67.1M |
| 2025-07-29 | 4.17 | 4.25 | 4.17 | 4.17 | 17.1M |
| 2025-07-28 | 4.40 | 4.52 | 4.39 | 4.39 | 32.4M |
| 2025-07-25 | 4.99 | 5.00 | 4.62 | 4.62 | 64.2M |
| 2025-07-24 | 4.60 | 4.99 | 4.60 | 4.85 | 63.3M |
| 2025-07-23 | 5.09 | 5.09 | 4.78 | 4.78 | 75.2M |
| 2025-07-22 | 5.11 | 5.11 | 4.70 | 5.03 | 125.6M |
| 2025-07-21 | 4.81 | 4.87 | 4.72 | 4.87 | 29.8M |
| 2025-07-18 | 4.64 | 4.64 | 4.59 | 4.64 | 38.6M |
| 2025-07-17 | 4.42 | 4.42 | 4.42 | 4.42 | 5.0M |
| 2025-07-16 | 4.02 | 4.21 | 4.02 | 4.21 | 23.4M |
| 2025-07-15 | 4.12 | 4.19 | 3.90 | 4.01 | 105.9M |
| 2025-07-14 | 4.11 | 4.11 | 4.00 | 4.11 | 83.9M |
| 2025-07-11 | 3.91 | 3.91 | 3.91 | 3.91 | 5.2M |
| 2025-07-10 | 3.72 | 3.72 | 3.72 | 3.72 | 5.3M |
| 2025-07-09 | 3.48 | 3.54 | 3.45 | 3.54 | 32.0M |
| 2025-07-08 | 3.37 | 3.37 | 3.25 | 3.37 | 94.3M |
| 2025-04-30 | 3.17 | 3.22 | 3.15 | 3.21 | 454.6M |
| 2025-04-29 | 3.18 | 3.19 | 3.10 | 3.17 | 518.8M |
| 2025-04-28 | 3.20 | 3.21 | 3.18 | 3.19 | 191.3M |
| 2025-04-25 | 3.20 | 3.21 | 3.18 | 3.19 | 168.0M |
| 2025-04-24 | 3.21 | 3.24 | 3.18 | 3.19 | 219.5M |
| 2025-04-23 | 3.16 | 3.24 | 3.15 | 3.21 | 382.9M |
| 2025-04-22 | 3.13 | 3.13 | 3.13 | 3.13 | 42.2M |
| 2025-04-21 | 2.98 | 2.98 | 2.98 | 2.98 | 12.0M |
| 2025-04-18 | 2.87 | 2.87 | 2.81 | 2.84 | 96.6M |
| 2025-04-17 | 2.81 | 2.89 | 2.80 | 2.85 | 115.8M |
| 2025-04-16 | 2.77 | 2.81 | 2.76 | 2.80 | 94.4M |
| 2025-04-15 | 2.68 | 2.79 | 2.67 | 2.78 | 159.1M |
| 2025-04-14 | 2.68 | 2.69 | 2.67 | 2.67 | 90.0M |
| 2025-04-11 | 2.67 | 2.71 | 2.66 | 2.68 | 122.0M |
| 2025-04-10 | 2.66 | 2.68 | 2.64 | 2.67 | 122.0M |
| 2025-04-09 | 2.63 | 2.69 | 2.62 | 2.66 | 123.1M |
| 2025-04-08 | 2.69 | 2.70 | 2.61 | 2.64 | 218.7M |
| 2025-04-07 | 2.69 | 2.69 | 2.65 | 2.69 | 282.1M |
| 2025-04-03 | 2.56 | 2.56 | 2.56 | 2.56 | 6.9M |
| 2025-04-02 | 2.35 | 2.45 | 2.34 | 2.44 | 84.0M |
| 2025-04-01 | 2.33 | 2.37 | 2.33 | 2.34 | 48.5M |
| 2025-03-31 | 2.31 | 2.37 | 2.31 | 2.32 | 44.4M |
| 2025-03-28 | 2.31 | 2.35 | 2.28 | 2.33 | 57.4M |
| 2025-03-27 | 2.33 | 2.39 | 2.30 | 2.30 | 64.2M |
| 2025-03-26 | 2.29 | 2.36 | 2.25 | 2.33 | 74.0M |
| 2025-03-25 | 2.23 | 2.33 | 2.18 | 2.32 | 85.3M |
| 2025-03-24 | 2.19 | 2.26 | 2.14 | 2.22 | 111.1M |
| 2025-03-21 | 2.17 | 2.19 | 2.16 | 2.19 | 100.0M |
| 2025-03-20 | 2.04 | 2.13 | 2.02 | 2.09 | 121.2M |
| 2025-03-19 | 2.06 | 2.21 | 2.03 | 2.04 | 247.5M |
| 2025-03-18 | 2.14 | 2.14 | 2.14 | 2.14 | 13.6M |
| 2025-03-17 | 2.25 | 2.25 | 2.25 | 2.25 | 19.0M |
| 2025-03-14 | 2.35 | 2.39 | 2.34 | 2.37 | 34.8M |
| 2025-03-13 | 2.36 | 2.42 | 2.34 | 2.37 | 44.3M |
| 2025-03-12 | 2.37 | 2.38 | 2.35 | 2.35 | 30.6M |
| 2025-03-11 | 2.26 | 2.40 | 2.26 | 2.39 | 58.5M |
| 2025-03-10 | 2.32 | 2.34 | 2.25 | 2.29 | 62.1M |
| 2025-03-07 | 2.32 | 2.38 | 2.25 | 2.36 | 89.0M |
| 2025-03-06 | 2.48 | 2.49 | 2.37 | 2.37 | 82.0M |
| 2025-03-05 | 2.49 | 2.51 | 2.48 | 2.49 | 25.5M |
| 2025-03-04 | 2.46 | 2.51 | 2.45 | 2.49 | 34.4M |
| 2025-03-03 | 2.45 | 2.49 | 2.44 | 2.48 | 30.0M |
| 2025-02-28 | 2.48 | 2.52 | 2.47 | 2.48 | 41.3M |
| 2025-02-27 | 2.47 | 2.48 | 2.45 | 2.47 | 24.7M |
| 2025-02-26 | 2.50 | 2.53 | 2.47 | 2.47 | 41.3M |
| 2025-02-25 | 2.45 | 2.53 | 2.45 | 2.50 | 39.1M |
| 2025-02-24 | 2.50 | 2.50 | 2.43 | 2.49 | 46.1M |
| 2025-02-21 | 2.49 | 2.54 | 2.47 | 2.52 | 69.6M |
| 2025-02-20 | 2.42 | 2.54 | 2.42 | 2.54 | 100.1M |
| 2025-02-19 | 2.51 | 2.52 | 2.42 | 2.42 | 139.7M |
| 2025-02-18 | 2.67 | 2.68 | 2.55 | 2.55 | 103.6M |
| 2025-02-17 | 2.72 | 2.72 | 2.67 | 2.68 | 48.2M |
| 2025-02-14 | 2.70 | 2.70 | 2.66 | 2.68 | 49.6M |
| 2025-02-13 | 2.70 | 2.72 | 2.67 | 2.69 | 58.9M |
| 2025-02-12 | 2.72 | 2.73 | 2.69 | 2.70 | 48.3M |
| 2025-02-11 | 2.70 | 2.76 | 2.70 | 2.71 | 74.7M |
| 2025-02-10 | 2.71 | 2.72 | 2.68 | 2.68 | 62.5M |
| 2025-02-07 | 2.71 | 2.75 | 2.70 | 2.71 | 61.7M |
| 2025-02-06 | 2.74 | 2.76 | 2.70 | 2.71 | 77.9M |
| 2025-02-05 | 2.78 | 2.79 | 2.72 | 2.73 | 94.0M |
| 2025-01-27 | 2.72 | 2.82 | 2.70 | 2.80 | 135.9M |
| 2025-01-24 | 2.80 | 2.80 | 2.60 | 2.69 | 273.0M |
| 2025-01-23 | 2.71 | 2.71 | 2.71 | 2.71 | 6.2M |
| 2025-01-22 | 2.58 | 2.58 | 2.58 | 2.58 | 7.5M |
| 2025-01-21 | 2.46 | 2.46 | 2.46 | 2.46 | 5.0M |
| 2025-01-20 | 2.34 | 2.34 | 2.34 | 2.34 | 10.4M |
| 2025-01-17 | 2.16 | 2.26 | 2.16 | 2.23 | 62.8M |
| 2025-01-16 | 2.14 | 2.17 | 2.14 | 2.16 | 25.4M |
| 2025-01-15 | 2.13 | 2.14 | 2.12 | 2.13 | 16.9M |
| 2025-01-14 | 2.10 | 2.14 | 2.09 | 2.13 | 36.3M |
| 2025-01-13 | 2.07 | 2.13 | 2.07 | 2.11 | 37.8M |
| 2025-01-10 | 2.05 | 2.10 | 2.04 | 2.06 | 35.8M |
| 2025-01-09 | 2.03 | 2.10 | 2.02 | 2.05 | 29.9M |
| 2025-01-08 | 2.05 | 2.06 | 2.00 | 2.04 | 38.1M |
| 2025-01-07 | 2.05 | 2.06 | 1.99 | 2.05 | 49.3M |
| 2025-01-06 | 2.15 | 2.16 | 2.05 | 2.05 | 67.4M |
| 2025-01-03 | 2.17 | 2.20 | 2.15 | 2.16 | 42.3M |
| 2025-01-02 | 2.22 | 2.22 | 2.14 | 2.16 | 47.7M |