3.41
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 3.39 | 3.41 | 3.38 | 3.39 | 325.3K |
| 09:35 | 3.39 | 3.39 | 3.34 | 3.35 | 828.3K |
| 09:40 | 3.35 | 3.36 | 3.31 | 3.33 | 617.8K |
| 09:45 | 3.31 | 3.35 | 3.31 | 3.34 | 331.3K |
| 09:50 | 3.33 | 3.35 | 3.33 | 3.34 | 175.9K |
| 09:55 | 3.33 | 3.34 | 3.31 | 3.31 | 698.5K |
| 10:00 | 3.31 | 3.32 | 3.29 | 3.31 | 856.6K |
| 10:05 | 3.32 | 3.33 | 3.31 | 3.32 | 174.3K |
| 10:10 | 3.33 | 3.33 | 3.32 | 3.32 | 89.0K |
| 10:15 | 3.32 | 3.33 | 3.31 | 3.31 | 78.0K |
| 10:20 | 3.31 | 3.31 | 3.30 | 3.30 | 287.2K |
| 10:25 | 3.30 | 3.31 | 3.28 | 3.29 | 478.6K |
| 10:30 | 3.28 | 3.29 | 3.26 | 3.27 | 1,145.5K |
| 10:35 | 3.27 | 3.29 | 3.27 | 3.29 | 534.2K |
| 10:40 | 3.28 | 3.29 | 3.27 | 3.29 | 125.7K |
| 10:45 | 3.29 | 3.30 | 3.28 | 3.30 | 227.7K |
| 10:50 | 3.29 | 3.30 | 3.28 | 3.29 | 30.7K |
| 10:55 | 3.28 | 3.29 | 3.28 | 3.29 | 46.0K |
| 11:00 | 3.29 | 3.29 | 3.28 | 3.29 | 74.5K |
| 11:05 | 3.28 | 3.29 | 3.27 | 3.28 | 124.8K |
| 11:10 | 3.27 | 3.28 | 3.27 | 3.28 | 35.6K |
| 11:15 | 3.28 | 3.29 | 3.28 | 3.28 | 29.1K |
| 11:20 | 3.28 | 3.28 | 3.28 | 3.28 | 14.1K |
| 11:25 | 3.28 | 3.28 | 3.27 | 3.27 | 74.5K |
| 13:00 | 3.27 | 3.28 | 3.26 | 3.26 | 463.8K |
| 13:05 | 3.27 | 3.27 | 3.27 | 3.27 | 101.9K |
| 13:10 | 3.28 | 3.29 | 3.28 | 3.28 | 65.4K |
| 13:15 | 3.29 | 3.29 | 3.27 | 3.28 | 26.6K |
| 13:20 | 3.28 | 3.29 | 3.28 | 3.29 | 59.9K |
| 13:25 | 3.28 | 3.30 | 3.28 | 3.30 | 229.7K |
| 13:30 | 3.30 | 3.30 | 3.29 | 3.29 | 38.0K |
| 13:35 | 3.30 | 3.30 | 3.29 | 3.30 | 41.3K |
| 13:40 | 3.30 | 3.30 | 3.29 | 3.30 | 71.6K |
| 13:45 | 3.29 | 3.29 | 3.28 | 3.29 | 81.6K |
| 13:50 | 3.28 | 3.30 | 3.28 | 3.29 | 46.0K |
| 14:00 | 3.30 | 3.30 | 3.28 | 3.29 | 61.7K |
| 14:05 | 3.29 | 3.30 | 3.28 | 3.30 | 46.5K |
| 14:10 | 3.29 | 3.30 | 3.28 | 3.29 | 184.7K |
| 14:15 | 3.29 | 3.31 | 3.29 | 3.30 | 289.5K |
| 14:20 | 3.30 | 3.31 | 3.29 | 3.30 | 28.0K |
| 14:25 | 3.30 | 3.32 | 3.29 | 3.31 | 336.4K |
| 14:30 | 3.31 | 3.32 | 3.31 | 3.31 | 19.8K |
| 14:35 | 3.31 | 3.33 | 3.31 | 3.32 | 264.1K |
| 14:40 | 3.34 | 3.34 | 3.33 | 3.33 | 131.6K |
| 14:45 | 3.34 | 3.34 | 3.32 | 3.34 | 38.9K |
| 14:50 | 3.34 | 3.34 | 3.32 | 3.34 | 95.9K |
| 14:55 | 3.33 | 3.34 | 3.33 | 3.33 | 18.0K |
| 15:40 | 3.33 | 3.33 | 3.33 | 3.33 | 0.0K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 3.37 | 3.46 | 3.36 | 3.41 | 6.2M |
| 2025-09-25 | 3.42 | 3.49 | 3.37 | 3.39 | 7.5M |
| 2025-09-24 | 3.32 | 3.40 | 3.27 | 3.39 | 5.6M |
| 2025-09-23 | 3.37 | 3.41 | 3.26 | 3.33 | 10.3M |
| 2025-09-22 | 3.57 | 3.57 | 3.38 | 3.43 | 16.2M |
| 2025-09-19 | 3.53 | 3.59 | 3.48 | 3.56 | 9.0M |
| 2025-09-18 | 3.68 | 3.72 | 3.52 | 3.55 | 14.0M |
| 2025-09-17 | 3.71 | 3.80 | 3.66 | 3.70 | 9.2M |
| 2025-09-16 | 3.58 | 3.71 | 3.57 | 3.70 | 9.7M |
| 2025-09-15 | 3.72 | 3.73 | 3.55 | 3.56 | 16.2M |
| 2025-09-12 | 3.59 | 3.78 | 3.59 | 3.74 | 16.5M |
| 2025-09-11 | 3.49 | 3.64 | 3.44 | 3.60 | 14.6M |
| 2025-09-10 | 3.52 | 3.62 | 3.42 | 3.51 | 12.3M |
| 2025-09-09 | 3.47 | 3.58 | 3.44 | 3.51 | 17.1M |
| 2025-09-08 | 3.38 | 3.54 | 3.36 | 3.48 | 17.2M |
| 2025-09-05 | 3.38 | 3.42 | 3.25 | 3.37 | 13.0M |
| 2025-09-04 | 3.54 | 3.55 | 3.34 | 3.34 | 18.5M |
| 2025-09-03 | 3.67 | 3.77 | 3.46 | 3.52 | 25.2M |
| 2025-09-02 | 3.48 | 3.59 | 3.38 | 3.59 | 18.1M |
| 2025-09-01 | 3.32 | 3.42 | 3.31 | 3.42 | 8.1M |
| 2025-08-29 | 3.21 | 3.29 | 3.17 | 3.26 | 9.6M |
| 2025-08-28 | 3.28 | 3.38 | 3.13 | 3.21 | 16.8M |
| 2025-08-27 | 3.37 | 3.54 | 3.29 | 3.29 | 21.6M |
| 2025-08-26 | 3.34 | 3.39 | 3.28 | 3.37 | 14.4M |
| 2025-08-25 | 3.17 | 3.34 | 3.17 | 3.34 | 15.4M |
| 2025-08-22 | 3.18 | 3.22 | 3.15 | 3.18 | 8.9M |
| 2025-08-21 | 3.18 | 3.21 | 3.14 | 3.18 | 10.4M |
| 2025-08-20 | 3.15 | 3.26 | 3.12 | 3.18 | 12.9M |
| 2025-08-19 | 3.09 | 3.17 | 3.06 | 3.14 | 11.4M |
| 2025-08-18 | 3.13 | 3.19 | 3.05 | 3.09 | 17.8M |
| 2025-08-15 | 2.96 | 3.09 | 2.94 | 3.09 | 13.0M |
| 2025-08-14 | 2.99 | 3.00 | 2.94 | 2.94 | 7.3M |
| 2025-08-13 | 3.03 | 3.03 | 2.97 | 2.99 | 7.3M |
| 2025-08-12 | 2.95 | 3.03 | 2.94 | 3.01 | 11.4M |
| 2025-08-11 | 2.96 | 2.97 | 2.93 | 2.94 | 7.6M |
| 2025-08-08 | 2.94 | 3.00 | 2.92 | 2.97 | 9.6M |
| 2025-08-07 | 2.94 | 2.98 | 2.92 | 2.97 | 7.9M |
| 2025-08-06 | 2.93 | 2.94 | 2.90 | 2.94 | 6.5M |
| 2025-08-05 | 2.91 | 2.95 | 2.89 | 2.93 | 6.9M |
| 2025-08-04 | 2.83 | 2.91 | 2.80 | 2.90 | 7.2M |
| 2025-08-01 | 2.83 | 2.85 | 2.82 | 2.84 | 3.9M |
| 2025-07-31 | 2.85 | 2.89 | 2.81 | 2.81 | 8.8M |
| 2025-07-30 | 2.93 | 3.00 | 2.87 | 2.88 | 17.4M |
| 2025-07-29 | 2.85 | 2.95 | 2.85 | 2.95 | 14.7M |
| 2025-07-28 | 2.85 | 2.85 | 2.79 | 2.81 | 8.7M |
| 2025-07-25 | 2.86 | 2.90 | 2.85 | 2.86 | 6.4M |
| 2025-07-24 | 2.83 | 2.88 | 2.83 | 2.86 | 4.7M |
| 2025-07-23 | 2.89 | 2.89 | 2.84 | 2.85 | 6.0M |
| 2025-07-22 | 2.94 | 2.94 | 2.87 | 2.88 | 8.4M |
| 2025-07-21 | 2.92 | 2.95 | 2.91 | 2.94 | 4.1M |
| 2025-07-18 | 2.93 | 2.95 | 2.91 | 2.92 | 4.4M |
| 2025-07-17 | 2.93 | 2.97 | 2.91 | 2.94 | 4.4M |
| 2025-07-16 | 2.90 | 2.94 | 2.89 | 2.93 | 4.7M |
| 2025-07-15 | 2.92 | 2.92 | 2.86 | 2.91 | 6.5M |
| 2025-07-14 | 2.95 | 2.97 | 2.90 | 2.91 | 7.2M |
| 2025-07-11 | 3.00 | 3.00 | 2.95 | 2.96 | 5.3M |
| 2025-07-10 | 2.95 | 3.02 | 2.94 | 3.00 | 6.5M |
| 2025-07-09 | 2.99 | 3.01 | 2.95 | 2.95 | 7.0M |
| 2025-07-08 | 2.98 | 3.03 | 2.96 | 3.00 | 6.0M |
| 2025-07-07 | 2.97 | 2.99 | 2.96 | 2.98 | 3.6M |
| 2025-07-04 | 3.02 | 3.03 | 2.96 | 2.97 | 7.7M |
| 2025-07-03 | 3.03 | 3.10 | 3.02 | 3.03 | 7.4M |
| 2025-07-02 | 2.99 | 3.04 | 2.95 | 3.02 | 9.4M |
| 2025-07-01 | 3.00 | 3.01 | 2.96 | 2.99 | 6.1M |
| 2025-06-30 | 2.96 | 2.98 | 2.93 | 2.98 | 6.5M |
| 2025-06-27 | 2.97 | 3.01 | 2.94 | 2.95 | 5.3M |
| 2025-06-26 | 2.93 | 2.98 | 2.93 | 2.96 | 5.6M |
| 2025-06-25 | 2.97 | 2.98 | 2.94 | 2.95 | 4.1M |
| 2025-06-24 | 2.93 | 3.01 | 2.92 | 2.96 | 6.7M |
| 2025-06-23 | 2.82 | 2.92 | 2.79 | 2.91 | 4.5M |
| 2025-06-20 | 2.85 | 2.91 | 2.82 | 2.83 | 4.9M |
| 2025-06-19 | 2.90 | 2.96 | 2.86 | 2.87 | 6.1M |
| 2025-06-18 | 2.95 | 2.96 | 2.87 | 2.92 | 6.8M |
| 2025-06-17 | 2.98 | 3.03 | 2.94 | 2.96 | 9.1M |
| 2025-06-16 | 2.99 | 3.05 | 2.97 | 3.00 | 6.4M |
| 2025-06-13 | 3.10 | 3.10 | 2.97 | 2.99 | 11.9M |
| 2025-06-12 | 3.16 | 3.22 | 3.05 | 3.10 | 11.9M |
| 2025-06-11 | 3.08 | 3.17 | 3.07 | 3.17 | 12.3M |
| 2025-06-10 | 3.17 | 3.24 | 2.99 | 3.07 | 20.2M |
| 2025-06-09 | 3.15 | 3.16 | 3.08 | 3.15 | 9.3M |
| 2025-06-06 | 3.06 | 3.12 | 3.04 | 3.12 | 9.1M |
| 2025-06-05 | 3.09 | 3.17 | 3.06 | 3.09 | 14.9M |
| 2025-06-04 | 2.98 | 3.10 | 2.98 | 3.09 | 12.4M |
| 2025-06-03 | 3.00 | 3.02 | 2.96 | 2.98 | 10.6M |
| 2025-05-30 | 3.03 | 3.06 | 2.99 | 3.00 | 11.9M |
| 2025-05-29 | 3.06 | 3.15 | 3.01 | 3.07 | 16.0M |
| 2025-05-28 | 3.10 | 3.11 | 2.94 | 3.05 | 20.6M |
| 2025-05-27 | 2.92 | 3.04 | 2.90 | 3.03 | 21.8M |
| 2025-05-26 | 2.81 | 2.93 | 2.80 | 2.92 | 15.1M |
| 2025-05-23 | 2.87 | 2.91 | 2.78 | 2.79 | 14.6M |
| 2025-05-22 | 2.97 | 3.02 | 2.85 | 2.88 | 23.8M |
| 2025-05-21 | 2.80 | 2.95 | 2.78 | 2.95 | 23.5M |
| 2025-05-20 | 2.81 | 2.86 | 2.78 | 2.81 | 16.3M |
| 2025-05-19 | 2.75 | 2.80 | 2.71 | 2.77 | 19.5M |
| 2025-05-16 | 2.75 | 2.76 | 2.66 | 2.71 | 18.4M |
| 2025-05-15 | 2.74 | 2.82 | 2.71 | 2.77 | 25.9M |
| 2025-05-14 | 2.64 | 2.72 | 2.64 | 2.69 | 16.8M |
| 2025-05-13 | 2.69 | 2.74 | 2.63 | 2.64 | 20.0M |
| 2025-05-12 | 2.66 | 2.75 | 2.58 | 2.69 | 24.2M |
| 2025-05-09 | 2.58 | 2.69 | 2.55 | 2.65 | 28.6M |
| 2025-05-08 | 2.51 | 2.61 | 2.51 | 2.56 | 26.7M |
| 2025-05-07 | 2.45 | 2.57 | 2.42 | 2.54 | 37.2M |
| 2025-05-06 | 2.37 | 2.51 | 2.34 | 2.48 | 54.5M |
| 2025-04-30 | 2.46 | 2.63 | 2.46 | 2.46 | 55.2M |
| 2025-04-29 | 2.59 | 2.59 | 2.59 | 2.59 | 0.2M |
| 2025-04-28 | 2.73 | 2.73 | 2.73 | 2.73 | 0.2M |
| 2025-04-25 | 2.87 | 2.87 | 2.87 | 2.87 | 0.3M |
| 2025-04-23 | 2.53 | 3.02 | 2.53 | 3.02 | 48.9M |
| 2025-04-22 | 2.75 | 2.75 | 2.75 | 2.75 | 13.8M |
| 2025-04-21 | 3.06 | 3.06 | 3.06 | 3.06 | 6.9M |
| 2025-04-18 | 3.42 | 3.46 | 3.36 | 3.40 | 8.7M |
| 2025-04-17 | 3.37 | 3.49 | 3.33 | 3.42 | 11.5M |
| 2025-04-16 | 3.42 | 3.46 | 3.29 | 3.36 | 10.0M |
| 2025-04-15 | 3.47 | 3.53 | 3.43 | 3.45 | 9.4M |
| 2025-04-14 | 3.40 | 3.50 | 3.38 | 3.47 | 12.9M |
| 2025-04-11 | 3.25 | 3.38 | 3.25 | 3.33 | 9.2M |
| 2025-04-10 | 3.22 | 3.37 | 3.22 | 3.31 | 13.0M |
| 2025-04-09 | 3.09 | 3.21 | 2.78 | 3.21 | 20.4M |
| 2025-04-08 | 3.07 | 3.26 | 2.99 | 3.08 | 24.1M |
| 2025-04-07 | 3.48 | 3.48 | 3.32 | 3.32 | 6.9M |
| 2025-04-03 | 3.64 | 3.71 | 3.60 | 3.69 | 7.6M |
| 2025-04-02 | 3.65 | 3.70 | 3.63 | 3.66 | 6.9M |
| 2025-04-01 | 3.64 | 3.74 | 3.64 | 3.66 | 9.2M |
| 2025-03-31 | 3.67 | 3.68 | 3.52 | 3.61 | 10.3M |
| 2025-03-28 | 3.76 | 3.82 | 3.67 | 3.68 | 9.4M |
| 2025-03-27 | 3.80 | 3.83 | 3.71 | 3.79 | 8.9M |
| 2025-03-26 | 3.67 | 3.87 | 3.67 | 3.81 | 12.6M |
| 2025-03-25 | 3.78 | 3.80 | 3.66 | 3.70 | 13.6M |
| 2025-03-24 | 3.96 | 4.00 | 3.66 | 3.78 | 22.1M |
| 2025-03-21 | 4.07 | 4.11 | 3.98 | 3.99 | 15.1M |
| 2025-03-20 | 4.08 | 4.18 | 4.06 | 4.10 | 12.8M |
| 2025-03-19 | 4.25 | 4.25 | 4.06 | 4.08 | 20.9M |
| 2025-03-18 | 4.16 | 4.48 | 4.16 | 4.21 | 25.7M |
| 2025-03-17 | 4.12 | 4.19 | 4.12 | 4.13 | 13.0M |
| 2025-03-14 | 4.07 | 4.15 | 4.04 | 4.14 | 15.8M |
| 2025-03-13 | 4.21 | 4.22 | 4.02 | 4.07 | 19.9M |
| 2025-03-12 | 4.20 | 4.26 | 4.16 | 4.19 | 18.5M |
| 2025-03-11 | 4.15 | 4.33 | 4.12 | 4.21 | 25.6M |
| 2025-03-10 | 4.08 | 4.34 | 4.05 | 4.25 | 33.8M |
| 2025-03-07 | 4.07 | 4.22 | 4.03 | 4.12 | 29.7M |
| 2025-03-06 | 4.00 | 4.07 | 3.98 | 4.05 | 18.3M |
| 2025-03-05 | 4.03 | 4.04 | 3.88 | 3.99 | 18.4M |
| 2025-03-04 | 4.02 | 4.05 | 3.97 | 4.05 | 15.9M |
| 2025-03-03 | 4.00 | 4.13 | 3.93 | 4.03 | 20.6M |
| 2025-02-28 | 4.27 | 4.27 | 4.01 | 4.04 | 31.4M |
| 2025-02-27 | 4.44 | 4.55 | 4.22 | 4.33 | 45.9M |
| 2025-02-26 | 4.20 | 4.58 | 4.10 | 4.42 | 61.5M |
| 2025-02-25 | 4.06 | 4.35 | 4.01 | 4.20 | 38.8M |
| 2025-02-24 | 4.18 | 4.22 | 4.05 | 4.11 | 41.2M |
| 2025-02-21 | 4.20 | 4.51 | 4.18 | 4.31 | 65.5M |
| 2025-02-20 | 3.97 | 4.28 | 3.87 | 4.14 | 53.1M |
| 2025-02-19 | 3.85 | 4.05 | 3.83 | 3.97 | 34.9M |
| 2025-02-18 | 4.09 | 4.11 | 3.85 | 3.87 | 45.1M |
| 2025-02-17 | 4.25 | 4.28 | 4.08 | 4.14 | 77.9M |
| 2025-02-14 | 3.72 | 4.06 | 3.72 | 4.06 | 14.3M |
| 2025-02-13 | 3.73 | 3.77 | 3.67 | 3.69 | 16.5M |
| 2025-02-12 | 3.69 | 3.75 | 3.65 | 3.72 | 17.7M |
| 2025-02-11 | 3.71 | 3.73 | 3.62 | 3.69 | 18.5M |
| 2025-02-10 | 3.62 | 3.72 | 3.59 | 3.71 | 24.4M |
| 2025-02-07 | 3.54 | 3.67 | 3.47 | 3.60 | 29.1M |
| 2025-02-06 | 3.44 | 3.60 | 3.35 | 3.51 | 27.2M |
| 2025-02-05 | 3.37 | 3.48 | 3.34 | 3.42 | 19.1M |
| 2025-01-27 | 3.36 | 3.45 | 3.29 | 3.31 | 14.2M |
| 2025-01-24 | 3.30 | 3.34 | 3.22 | 3.31 | 13.6M |
| 2025-01-23 | 3.34 | 3.47 | 3.30 | 3.30 | 17.6M |
| 2025-01-22 | 3.35 | 3.35 | 3.24 | 3.30 | 13.4M |
| 2025-01-21 | 3.53 | 3.57 | 3.31 | 3.36 | 21.7M |
| 2025-01-20 | 3.52 | 3.56 | 3.41 | 3.49 | 18.9M |
| 2025-01-17 | 3.54 | 3.55 | 3.44 | 3.52 | 15.9M |
| 2025-01-16 | 3.51 | 3.61 | 3.47 | 3.53 | 18.4M |
| 2025-01-15 | 3.50 | 3.55 | 3.43 | 3.49 | 20.3M |
| 2025-01-14 | 3.32 | 3.50 | 3.27 | 3.50 | 24.9M |
| 2025-01-13 | 3.20 | 3.29 | 3.08 | 3.27 | 17.4M |
| 2025-01-10 | 3.47 | 3.49 | 3.25 | 3.25 | 24.2M |
| 2025-01-09 | 3.38 | 3.60 | 3.38 | 3.46 | 32.3M |
| 2025-01-08 | 3.35 | 3.39 | 3.23 | 3.35 | 19.1M |
| 2025-01-07 | 3.25 | 3.36 | 3.20 | 3.35 | 18.8M |
| 2025-01-06 | 3.32 | 3.33 | 3.10 | 3.24 | 21.9M |
| 2025-01-03 | 3.54 | 3.60 | 3.30 | 3.32 | 28.4M |
| 2025-01-02 | 3.55 | 3.73 | 3.52 | 3.56 | 30.3M |