4.70
Last Update: 2025-09-29
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 4.66 | 4.66 | 4.62 | 4.66 | 1,571.9K |
| 09:35 | 4.66 | 4.68 | 4.65 | 4.67 | 597.6K |
| 09:40 | 4.68 | 4.69 | 4.67 | 4.68 | 481.6K |
| 09:45 | 4.68 | 4.71 | 4.66 | 4.66 | 1,061.4K |
| 09:50 | 4.66 | 4.68 | 4.66 | 4.66 | 290.5K |
| 09:55 | 4.67 | 4.67 | 4.65 | 4.66 | 300.0K |
| 10:00 | 4.66 | 4.70 | 4.65 | 4.69 | 691.4K |
| 10:05 | 4.69 | 4.74 | 4.68 | 4.73 | 1,603.1K |
| 10:10 | 4.73 | 4.74 | 4.71 | 4.71 | 713.3K |
| 10:15 | 4.71 | 4.75 | 4.71 | 4.75 | 1,278.3K |
| 10:20 | 4.75 | 4.75 | 4.73 | 4.73 | 686.8K |
| 10:25 | 4.73 | 4.75 | 4.73 | 4.74 | 657.4K |
| 10:30 | 4.74 | 4.75 | 4.73 | 4.75 | 463.5K |
| 10:35 | 4.74 | 4.75 | 4.73 | 4.75 | 846.7K |
| 10:40 | 4.75 | 4.78 | 4.75 | 4.77 | 1,898.0K |
| 10:45 | 4.77 | 4.80 | 4.77 | 4.79 | 2,064.7K |
| 10:50 | 4.80 | 4.80 | 4.77 | 4.77 | 1,392.4K |
| 10:55 | 4.76 | 4.77 | 4.74 | 4.74 | 852.5K |
| 11:00 | 4.74 | 4.76 | 4.74 | 4.75 | 175.8K |
| 11:05 | 4.75 | 4.76 | 4.75 | 4.76 | 113.2K |
| 11:10 | 4.76 | 4.76 | 4.74 | 4.74 | 428.5K |
| 11:15 | 4.74 | 4.75 | 4.73 | 4.73 | 745.4K |
| 11:20 | 4.73 | 4.74 | 4.72 | 4.72 | 138.2K |
| 11:25 | 4.72 | 4.73 | 4.72 | 4.72 | 70.0K |
| 13:00 | 4.72 | 4.73 | 4.72 | 4.72 | 293.8K |
| 13:05 | 4.72 | 4.73 | 4.72 | 4.73 | 125.3K |
| 13:10 | 4.72 | 4.73 | 4.72 | 4.73 | 35.0K |
| 13:15 | 4.72 | 4.73 | 4.71 | 4.72 | 318.4K |
| 13:20 | 4.73 | 4.73 | 4.71 | 4.71 | 202.8K |
| 13:25 | 4.71 | 4.72 | 4.70 | 4.71 | 386.8K |
| 13:30 | 4.71 | 4.72 | 4.71 | 4.72 | 106.0K |
| 13:35 | 4.71 | 4.72 | 4.71 | 4.72 | 40.2K |
| 13:40 | 4.71 | 4.72 | 4.71 | 4.71 | 182.3K |
| 13:45 | 4.71 | 4.73 | 4.71 | 4.73 | 459.1K |
| 13:50 | 4.72 | 4.72 | 4.70 | 4.71 | 343.8K |
| 13:55 | 4.71 | 4.72 | 4.69 | 4.69 | 667.6K |
| 14:00 | 4.70 | 4.71 | 4.69 | 4.70 | 499.6K |
| 14:05 | 4.70 | 4.70 | 4.69 | 4.70 | 140.4K |
| 14:10 | 4.70 | 4.70 | 4.68 | 4.69 | 538.9K |
| 14:15 | 4.69 | 4.70 | 4.68 | 4.70 | 232.9K |
| 14:20 | 4.69 | 4.70 | 4.69 | 4.70 | 197.7K |
| 14:25 | 4.69 | 4.70 | 4.68 | 4.69 | 279.8K |
| 14:30 | 4.69 | 4.71 | 4.68 | 4.69 | 463.6K |
| 14:35 | 4.69 | 4.70 | 4.68 | 4.69 | 225.6K |
| 14:40 | 4.68 | 4.70 | 4.68 | 4.70 | 271.7K |
| 14:45 | 4.69 | 4.70 | 4.68 | 4.69 | 210.9K |
| 14:50 | 4.69 | 4.69 | 4.68 | 4.68 | 246.1K |
| 14:55 | 4.68 | 4.70 | 4.68 | 4.69 | 389.0K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-29 | 4.69 | 4.72 | 4.56 | 4.70 | 31.5M |
| 2025-09-26 | 4.64 | 4.80 | 4.62 | 4.69 | 26.0M |
| 2025-09-25 | 4.71 | 4.74 | 4.63 | 4.64 | 23.4M |
| 2025-09-24 | 4.64 | 4.80 | 4.61 | 4.73 | 24.7M |
| 2025-09-23 | 4.78 | 4.79 | 4.53 | 4.67 | 34.7M |
| 2025-09-22 | 4.80 | 4.81 | 4.72 | 4.80 | 22.4M |
| 2025-09-19 | 4.83 | 4.86 | 4.70 | 4.81 | 29.1M |
| 2025-09-18 | 4.91 | 4.98 | 4.77 | 4.80 | 38.5M |
| 2025-09-17 | 4.91 | 4.95 | 4.83 | 4.94 | 28.1M |
| 2025-09-16 | 4.89 | 4.97 | 4.86 | 4.93 | 28.4M |
| 2025-09-15 | 4.92 | 4.95 | 4.77 | 4.90 | 31.6M |
| 2025-09-12 | 4.81 | 4.94 | 4.81 | 4.90 | 36.8M |
| 2025-09-11 | 4.76 | 4.81 | 4.69 | 4.80 | 24.8M |
| 2025-09-10 | 4.75 | 4.82 | 4.70 | 4.77 | 25.7M |
| 2025-09-09 | 4.65 | 4.77 | 4.61 | 4.76 | 40.1M |
| 2025-09-08 | 4.59 | 4.68 | 4.59 | 4.63 | 22.9M |
| 2025-09-05 | 4.64 | 4.64 | 4.54 | 4.60 | 24.7M |
| 2025-09-04 | 4.61 | 4.66 | 4.58 | 4.64 | 24.3M |
| 2025-09-03 | 4.75 | 4.77 | 4.58 | 4.60 | 29.4M |
| 2025-09-02 | 4.68 | 4.76 | 4.61 | 4.73 | 36.2M |
| 2025-09-01 | 4.76 | 4.77 | 4.65 | 4.68 | 36.5M |
| 2025-08-29 | 4.82 | 4.87 | 4.68 | 4.69 | 28.6M |
| 2025-08-28 | 4.69 | 4.80 | 4.63 | 4.74 | 22.3M |
| 2025-08-27 | 4.82 | 4.83 | 4.66 | 4.68 | 29.9M |
| 2025-08-26 | 4.84 | 4.84 | 4.77 | 4.81 | 28.7M |
| 2025-08-25 | 4.74 | 5.04 | 4.74 | 4.89 | 64.8M |
| 2025-08-22 | 4.70 | 4.74 | 4.66 | 4.74 | 22.9M |
| 2025-08-21 | 4.71 | 4.74 | 4.66 | 4.68 | 22.2M |
| 2025-08-20 | 4.68 | 4.74 | 4.66 | 4.72 | 25.9M |
| 2025-08-19 | 4.76 | 4.77 | 4.68 | 4.69 | 24.3M |
| 2025-08-18 | 4.70 | 4.85 | 4.63 | 4.73 | 44.7M |
| 2025-08-15 | 4.56 | 4.69 | 4.55 | 4.68 | 38.8M |
| 2025-08-14 | 4.61 | 4.69 | 4.53 | 4.55 | 31.5M |
| 2025-08-13 | 4.61 | 4.63 | 4.57 | 4.61 | 26.6M |
| 2025-08-12 | 4.60 | 4.63 | 4.55 | 4.60 | 29.0M |
| 2025-08-11 | 4.56 | 4.63 | 4.55 | 4.60 | 29.1M |
| 2025-08-08 | 4.46 | 4.57 | 4.45 | 4.51 | 30.3M |
| 2025-08-07 | 4.41 | 4.48 | 4.40 | 4.46 | 29.1M |
| 2025-08-06 | 4.42 | 4.47 | 4.37 | 4.41 | 27.7M |
| 2025-08-05 | 4.36 | 4.43 | 4.34 | 4.42 | 19.0M |
| 2025-08-04 | 4.37 | 4.38 | 4.31 | 4.36 | 19.1M |
| 2025-08-01 | 4.36 | 4.47 | 4.35 | 4.37 | 29.5M |
| 2025-07-31 | 4.51 | 4.52 | 4.33 | 4.35 | 49.2M |
| 2025-07-30 | 4.59 | 4.62 | 4.50 | 4.52 | 27.8M |
| 2025-07-29 | 4.53 | 4.61 | 4.49 | 4.61 | 29.5M |
| 2025-07-28 | 4.56 | 4.57 | 4.49 | 4.54 | 25.8M |
| 2025-07-25 | 4.55 | 4.60 | 4.50 | 4.57 | 26.2M |
| 2025-07-24 | 4.48 | 4.57 | 4.46 | 4.55 | 26.0M |
| 2025-07-23 | 4.52 | 4.59 | 4.48 | 4.50 | 26.8M |
| 2025-07-22 | 4.52 | 4.55 | 4.45 | 4.55 | 29.7M |
| 2025-07-21 | 4.42 | 4.60 | 4.41 | 4.52 | 40.3M |
| 2025-07-18 | 4.44 | 4.45 | 4.40 | 4.42 | 20.0M |
| 2025-07-17 | 4.45 | 4.47 | 4.40 | 4.42 | 21.4M |
| 2025-07-16 | 4.55 | 4.62 | 4.42 | 4.44 | 39.7M |
| 2025-07-15 | 4.52 | 4.55 | 4.38 | 4.51 | 50.5M |
| 2025-07-14 | 4.58 | 4.60 | 4.43 | 4.46 | 37.2M |
| 2025-07-11 | 4.60 | 4.63 | 4.54 | 4.58 | 35.7M |
| 2025-07-10 | 4.36 | 4.65 | 4.36 | 4.60 | 73.6M |
| 2025-07-09 | 4.41 | 4.41 | 4.36 | 4.38 | 23.9M |
| 2025-07-08 | 4.32 | 4.40 | 4.29 | 4.39 | 35.4M |
| 2025-07-07 | 4.25 | 4.34 | 4.23 | 4.31 | 26.6M |
| 2025-07-04 | 4.25 | 4.28 | 4.22 | 4.24 | 17.4M |
| 2025-07-03 | 4.27 | 4.32 | 4.25 | 4.25 | 20.7M |
| 2025-07-02 | 4.23 | 4.29 | 4.22 | 4.27 | 23.7M |
| 2025-07-01 | 4.28 | 4.30 | 4.22 | 4.23 | 24.6M |
| 2025-06-30 | 4.31 | 4.33 | 4.28 | 4.29 | 15.4M |
| 2025-06-27 | 4.30 | 4.37 | 4.28 | 4.30 | 19.2M |
| 2025-06-26 | 4.35 | 4.36 | 4.30 | 4.30 | 21.4M |
| 2025-06-25 | 4.27 | 4.37 | 4.26 | 4.36 | 30.0M |
| 2025-06-24 | 4.21 | 4.29 | 4.20 | 4.26 | 16.2M |
| 2025-06-23 | 4.20 | 4.21 | 4.16 | 4.20 | 15.7M |
| 2025-06-20 | 4.26 | 4.31 | 4.20 | 4.21 | 19.3M |
| 2025-06-19 | 4.25 | 4.29 | 4.23 | 4.26 | 20.1M |
| 2025-06-18 | 4.37 | 4.37 | 4.23 | 4.26 | 22.2M |
| 2025-06-17 | 4.37 | 4.38 | 4.30 | 4.36 | 18.8M |
| 2025-06-16 | 4.18 | 4.38 | 4.18 | 4.37 | 52.5M |
| 2025-06-13 | 4.26 | 4.26 | 4.17 | 4.18 | 21.2M |
| 2025-06-12 | 4.26 | 4.27 | 4.22 | 4.26 | 15.6M |
| 2025-06-11 | 4.20 | 4.28 | 4.20 | 4.25 | 21.4M |
| 2025-06-10 | 4.23 | 4.28 | 4.17 | 4.21 | 19.6M |
| 2025-06-09 | 4.23 | 4.24 | 4.20 | 4.23 | 13.6M |
| 2025-06-06 | 4.24 | 4.28 | 4.20 | 4.23 | 15.8M |
| 2025-06-05 | 4.23 | 4.29 | 4.21 | 4.24 | 15.1M |
| 2025-06-04 | 4.20 | 4.26 | 4.19 | 4.23 | 19.7M |
| 2025-06-03 | 4.22 | 4.23 | 4.17 | 4.20 | 16.6M |
| 2025-05-30 | 4.23 | 4.25 | 4.21 | 4.22 | 12.4M |
| 2025-05-29 | 4.21 | 4.25 | 4.19 | 4.23 | 13.5M |
| 2025-05-28 | 4.24 | 4.25 | 4.18 | 4.19 | 15.2M |
| 2025-05-27 | 4.21 | 4.25 | 4.19 | 4.25 | 16.3M |
| 2025-05-26 | 4.19 | 4.22 | 4.17 | 4.22 | 13.8M |
| 2025-05-23 | 4.25 | 4.26 | 4.18 | 4.19 | 18.7M |
| 2025-05-22 | 4.34 | 4.35 | 4.24 | 4.25 | 23.3M |
| 2025-05-21 | 4.35 | 4.37 | 4.32 | 4.34 | 14.5M |
| 2025-05-20 | 4.37 | 4.37 | 4.31 | 4.35 | 16.2M |
| 2025-05-19 | 4.30 | 4.42 | 4.30 | 4.36 | 30.3M |
| 2025-05-16 | 4.33 | 4.36 | 4.28 | 4.31 | 20.0M |
| 2025-05-15 | 4.33 | 4.36 | 4.29 | 4.30 | 17.1M |
| 2025-05-14 | 4.35 | 4.38 | 4.28 | 4.35 | 32.0M |
| 2025-05-13 | 4.40 | 4.41 | 4.34 | 4.35 | 24.5M |
| 2025-05-12 | 4.39 | 4.41 | 4.35 | 4.39 | 22.6M |
| 2025-05-09 | 4.45 | 4.47 | 4.34 | 4.38 | 27.7M |
| 2025-05-08 | 4.44 | 4.52 | 4.42 | 4.46 | 31.6M |
| 2025-05-07 | 4.50 | 4.74 | 4.45 | 4.47 | 60.1M |
| 2025-05-06 | 4.47 | 4.49 | 4.38 | 4.42 | 50.3M |
| 2025-04-30 | 4.43 | 4.60 | 4.43 | 4.46 | 49.4M |
| 2025-04-29 | 4.36 | 4.45 | 4.33 | 4.42 | 38.1M |
| 2025-04-28 | 4.60 | 4.67 | 4.28 | 4.37 | 98.7M |
| 2025-04-25 | 5.00 | 5.14 | 4.69 | 4.70 | 122.2M |
| 2025-04-24 | 4.76 | 5.04 | 4.76 | 5.00 | 78.4M |
| 2025-04-23 | 4.83 | 4.91 | 4.77 | 4.79 | 73.3M |
| 2025-04-22 | 4.73 | 5.05 | 4.68 | 5.00 | 103.0M |
| 2025-04-21 | 4.78 | 4.80 | 4.69 | 4.74 | 55.6M |
| 2025-04-18 | 4.79 | 4.90 | 4.72 | 4.86 | 100.6M |
| 2025-04-17 | 4.45 | 4.90 | 4.42 | 4.81 | 113.7M |
| 2025-04-16 | 4.44 | 4.56 | 4.38 | 4.45 | 32.1M |
| 2025-04-15 | 4.47 | 4.48 | 4.39 | 4.43 | 20.5M |
| 2025-04-14 | 4.51 | 4.57 | 4.45 | 4.48 | 33.8M |
| 2025-04-11 | 4.44 | 4.60 | 4.37 | 4.52 | 46.0M |
| 2025-04-10 | 4.45 | 4.55 | 4.40 | 4.48 | 43.5M |
| 2025-04-09 | 4.24 | 4.53 | 4.14 | 4.50 | 58.6M |
| 2025-04-08 | 4.04 | 4.31 | 4.01 | 4.30 | 53.5M |
| 2025-04-07 | 4.30 | 4.35 | 4.01 | 4.01 | 50.5M |
| 2025-04-03 | 4.38 | 4.62 | 4.38 | 4.45 | 38.8M |
| 2025-04-02 | 4.35 | 4.41 | 4.33 | 4.40 | 18.2M |
| 2025-04-01 | 4.50 | 4.50 | 4.30 | 4.36 | 42.0M |
| 2025-03-31 | 4.46 | 4.59 | 4.40 | 4.50 | 54.2M |
| 2025-03-28 | 4.49 | 4.56 | 4.45 | 4.54 | 28.4M |
| 2025-03-27 | 4.44 | 4.49 | 4.41 | 4.49 | 22.2M |
| 2025-03-26 | 4.41 | 4.48 | 4.39 | 4.43 | 18.4M |
| 2025-03-25 | 4.41 | 4.47 | 4.38 | 4.43 | 26.0M |
| 2025-03-24 | 4.31 | 4.44 | 4.27 | 4.42 | 40.3M |
| 2025-03-21 | 4.29 | 4.34 | 4.27 | 4.31 | 23.2M |
| 2025-03-20 | 4.26 | 4.35 | 4.25 | 4.30 | 21.1M |
| 2025-03-19 | 4.25 | 4.25 | 4.20 | 4.24 | 11.7M |
| 2025-03-18 | 4.27 | 4.28 | 4.20 | 4.25 | 18.4M |
| 2025-03-17 | 4.25 | 4.34 | 4.24 | 4.26 | 27.3M |
| 2025-03-14 | 4.10 | 4.23 | 4.09 | 4.22 | 32.6M |
| 2025-03-13 | 4.11 | 4.14 | 4.07 | 4.11 | 17.9M |
| 2025-03-12 | 4.14 | 4.14 | 4.09 | 4.11 | 16.2M |
| 2025-03-11 | 4.08 | 4.12 | 4.06 | 4.12 | 16.2M |
| 2025-03-10 | 4.16 | 4.18 | 4.09 | 4.10 | 20.0M |
| 2025-03-07 | 4.24 | 4.24 | 4.12 | 4.14 | 24.8M |
| 2025-03-06 | 4.16 | 4.25 | 4.12 | 4.24 | 32.0M |
| 2025-03-05 | 4.29 | 4.29 | 4.10 | 4.15 | 41.0M |
| 2025-03-04 | 4.40 | 4.40 | 4.25 | 4.27 | 35.6M |
| 2025-03-03 | 4.43 | 4.52 | 4.39 | 4.41 | 25.2M |
| 2025-02-28 | 4.49 | 4.54 | 4.41 | 4.43 | 42.1M |
| 2025-02-27 | 4.43 | 4.52 | 4.41 | 4.48 | 34.1M |
| 2025-02-26 | 4.38 | 4.55 | 4.37 | 4.44 | 33.0M |
| 2025-02-25 | 4.40 | 4.45 | 4.34 | 4.36 | 19.9M |
| 2025-02-24 | 4.35 | 4.47 | 4.35 | 4.44 | 34.7M |
| 2025-02-21 | 4.33 | 4.42 | 4.29 | 4.35 | 28.9M |
| 2025-02-20 | 4.36 | 4.37 | 4.29 | 4.34 | 19.1M |
| 2025-02-19 | 4.28 | 4.37 | 4.27 | 4.35 | 17.2M |
| 2025-02-18 | 4.38 | 4.38 | 4.27 | 4.28 | 17.7M |
| 2025-02-17 | 4.35 | 4.48 | 4.30 | 4.38 | 31.1M |
| 2025-02-14 | 4.42 | 4.42 | 4.29 | 4.35 | 27.7M |
| 2025-02-13 | 4.35 | 4.50 | 4.32 | 4.42 | 37.5M |
| 2025-02-12 | 4.23 | 4.37 | 4.22 | 4.36 | 27.5M |
| 2025-02-11 | 4.32 | 4.34 | 4.18 | 4.23 | 22.0M |
| 2025-02-10 | 4.26 | 4.33 | 4.25 | 4.31 | 22.6M |
| 2025-02-07 | 4.16 | 4.30 | 4.13 | 4.23 | 27.3M |
| 2025-02-06 | 4.18 | 4.20 | 4.11 | 4.16 | 20.9M |
| 2025-02-05 | 4.20 | 4.23 | 4.15 | 4.18 | 16.3M |
| 2025-01-27 | 4.19 | 4.27 | 4.16 | 4.16 | 16.6M |
| 2025-01-24 | 4.17 | 4.22 | 4.13 | 4.16 | 18.8M |
| 2025-01-23 | 4.13 | 4.26 | 4.13 | 4.20 | 32.2M |
| 2025-01-22 | 4.21 | 4.22 | 4.08 | 4.10 | 24.0M |
| 2025-01-21 | 4.19 | 4.36 | 4.16 | 4.25 | 48.9M |
| 2025-01-20 | 4.30 | 4.31 | 4.14 | 4.17 | 34.0M |
| 2025-01-17 | 4.20 | 4.39 | 4.17 | 4.29 | 43.4M |
| 2025-01-16 | 4.27 | 4.35 | 4.20 | 4.24 | 21.0M |
| 2025-01-15 | 4.25 | 4.30 | 4.17 | 4.27 | 22.7M |
| 2025-01-14 | 4.17 | 4.28 | 4.13 | 4.25 | 29.4M |
| 2025-01-13 | 3.96 | 4.17 | 3.92 | 4.16 | 30.8M |
| 2025-01-10 | 4.09 | 4.14 | 4.00 | 4.00 | 19.3M |
| 2025-01-09 | 4.09 | 4.13 | 4.04 | 4.08 | 20.0M |
| 2025-01-08 | 4.11 | 4.12 | 3.98 | 4.11 | 29.5M |
| 2025-01-07 | 4.15 | 4.19 | 4.07 | 4.12 | 33.4M |
| 2025-01-06 | 4.22 | 4.22 | 4.08 | 4.12 | 37.5M |
| 2025-01-03 | 4.35 | 4.37 | 4.20 | 4.22 | 25.0M |
| 2025-01-02 | 4.44 | 4.56 | 4.29 | 4.34 | 30.0M |