3.89
Last Update: 2025-09-29
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 3.96 | 3.96 | 3.93 | 3.93 | 904.9K |
| 09:35 | 3.93 | 3.95 | 3.93 | 3.95 | 1,253.1K |
| 09:40 | 3.94 | 3.95 | 3.93 | 3.95 | 726.5K |
| 09:45 | 3.94 | 3.96 | 3.94 | 3.94 | 488.8K |
| 09:50 | 3.94 | 3.95 | 3.94 | 3.94 | 299.2K |
| 09:55 | 3.95 | 3.95 | 3.93 | 3.93 | 448.6K |
| 10:00 | 3.93 | 3.93 | 3.91 | 3.92 | 1,390.7K |
| 10:05 | 3.92 | 3.93 | 3.91 | 3.91 | 603.2K |
| 10:10 | 3.91 | 3.92 | 3.89 | 3.90 | 1,464.8K |
| 10:15 | 3.89 | 3.90 | 3.88 | 3.90 | 564.4K |
| 10:20 | 3.90 | 3.90 | 3.88 | 3.88 | 1,493.8K |
| 10:25 | 3.87 | 3.88 | 3.84 | 3.85 | 3,541.1K |
| 10:30 | 3.85 | 3.87 | 3.85 | 3.87 | 1,105.3K |
| 10:35 | 3.87 | 3.88 | 3.86 | 3.86 | 390.8K |
| 10:40 | 3.87 | 3.90 | 3.87 | 3.89 | 494.2K |
| 10:45 | 3.89 | 3.90 | 3.88 | 3.90 | 366.9K |
| 10:50 | 3.90 | 3.90 | 3.88 | 3.88 | 259.3K |
| 10:55 | 3.89 | 3.91 | 3.88 | 3.90 | 231.4K |
| 11:00 | 3.89 | 3.90 | 3.88 | 3.89 | 193.8K |
| 11:05 | 3.89 | 3.89 | 3.88 | 3.89 | 287.2K |
| 11:10 | 3.89 | 3.89 | 3.87 | 3.87 | 260.6K |
| 11:15 | 3.88 | 3.89 | 3.87 | 3.89 | 197.2K |
| 11:20 | 3.89 | 3.89 | 3.87 | 3.88 | 182.9K |
| 11:25 | 3.88 | 3.88 | 3.87 | 3.88 | 446.4K |
| 13:00 | 3.87 | 3.88 | 3.86 | 3.86 | 603.0K |
| 13:05 | 3.86 | 3.88 | 3.86 | 3.87 | 817.9K |
| 13:10 | 3.87 | 3.89 | 3.86 | 3.89 | 490.5K |
| 13:15 | 3.89 | 3.89 | 3.88 | 3.89 | 71.0K |
| 13:20 | 3.89 | 3.89 | 3.87 | 3.88 | 190.7K |
| 13:25 | 3.88 | 3.89 | 3.87 | 3.89 | 278.7K |
| 13:30 | 3.88 | 3.89 | 3.88 | 3.89 | 177.0K |
| 13:35 | 3.88 | 3.88 | 3.87 | 3.88 | 253.0K |
| 13:40 | 3.88 | 3.88 | 3.87 | 3.88 | 97.2K |
| 13:45 | 3.87 | 3.88 | 3.87 | 3.88 | 125.9K |
| 13:50 | 3.88 | 3.89 | 3.87 | 3.89 | 151.4K |
| 13:55 | 3.88 | 3.89 | 3.88 | 3.88 | 100.7K |
| 14:00 | 3.89 | 3.90 | 3.88 | 3.88 | 527.4K |
| 14:05 | 3.89 | 3.89 | 3.87 | 3.88 | 289.1K |
| 14:10 | 3.88 | 3.89 | 3.87 | 3.89 | 234.3K |
| 14:15 | 3.89 | 3.91 | 3.89 | 3.91 | 512.7K |
| 14:20 | 3.90 | 3.91 | 3.90 | 3.91 | 110.9K |
| 14:25 | 3.91 | 3.93 | 3.90 | 3.93 | 412.7K |
| 14:30 | 3.92 | 3.93 | 3.92 | 3.92 | 496.8K |
| 14:35 | 3.93 | 3.93 | 3.91 | 3.92 | 504.7K |
| 14:40 | 3.92 | 3.93 | 3.91 | 3.92 | 191.7K |
| 14:45 | 3.92 | 3.93 | 3.92 | 3.93 | 153.8K |
| 14:50 | 3.93 | 3.93 | 3.92 | 3.92 | 378.6K |
| 14:55 | 3.93 | 3.93 | 3.92 | 3.93 | 160.1K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-29 | 3.90 | 3.91 | 3.82 | 3.89 | 21.1M |
| 2025-09-26 | 3.93 | 3.97 | 3.91 | 3.93 | 18.8M |
| 2025-09-25 | 3.94 | 3.96 | 3.88 | 3.93 | 19.1M |
| 2025-09-24 | 3.91 | 3.96 | 3.89 | 3.95 | 15.9M |
| 2025-09-23 | 3.97 | 3.97 | 3.84 | 3.92 | 25.0M |
| 2025-09-22 | 4.03 | 4.05 | 3.95 | 3.98 | 20.4M |
| 2025-09-19 | 4.01 | 4.06 | 3.97 | 4.04 | 26.1M |
| 2025-09-18 | 4.08 | 4.12 | 3.98 | 4.01 | 36.0M |
| 2025-09-17 | 4.06 | 4.11 | 4.02 | 4.09 | 35.0M |
| 2025-09-16 | 4.10 | 4.17 | 4.06 | 4.08 | 49.4M |
| 2025-09-15 | 3.94 | 4.06 | 3.91 | 4.03 | 36.0M |
| 2025-09-12 | 3.89 | 3.97 | 3.87 | 3.95 | 24.7M |
| 2025-09-11 | 3.89 | 3.90 | 3.86 | 3.90 | 18.3M |
| 2025-09-10 | 3.91 | 3.92 | 3.87 | 3.89 | 17.1M |
| 2025-09-09 | 3.92 | 3.96 | 3.90 | 3.91 | 15.4M |
| 2025-09-08 | 3.91 | 3.93 | 3.88 | 3.92 | 18.0M |
| 2025-09-05 | 3.89 | 3.95 | 3.85 | 3.94 | 16.7M |
| 2025-09-04 | 3.84 | 3.89 | 3.82 | 3.88 | 16.0M |
| 2025-09-03 | 3.93 | 3.95 | 3.85 | 3.86 | 17.5M |
| 2025-09-02 | 3.96 | 3.96 | 3.90 | 3.93 | 17.0M |
| 2025-09-01 | 3.94 | 3.97 | 3.89 | 3.95 | 16.4M |
| 2025-08-29 | 3.97 | 4.00 | 3.91 | 3.93 | 23.8M |
| 2025-08-28 | 3.98 | 4.01 | 3.90 | 3.97 | 26.5M |
| 2025-08-27 | 4.15 | 4.15 | 3.98 | 3.98 | 47.0M |
| 2025-08-26 | 4.15 | 4.25 | 4.13 | 4.17 | 58.4M |
| 2025-08-25 | 4.01 | 4.11 | 4.00 | 4.08 | 38.3M |
| 2025-08-22 | 4.00 | 4.02 | 3.94 | 3.99 | 24.7M |
| 2025-08-21 | 4.00 | 4.04 | 3.99 | 4.02 | 19.4M |
| 2025-08-20 | 3.96 | 4.01 | 3.95 | 4.00 | 15.7M |
| 2025-08-19 | 3.96 | 3.99 | 3.94 | 3.98 | 15.5M |
| 2025-08-18 | 4.02 | 4.04 | 3.96 | 3.97 | 28.0M |
| 2025-08-15 | 3.98 | 4.02 | 3.98 | 4.01 | 17.6M |
| 2025-08-14 | 4.06 | 4.07 | 3.98 | 3.98 | 24.4M |
| 2025-08-13 | 4.11 | 4.12 | 4.06 | 4.08 | 21.3M |
| 2025-08-12 | 4.10 | 4.14 | 4.07 | 4.12 | 24.0M |
| 2025-08-11 | 4.06 | 4.09 | 4.04 | 4.08 | 19.8M |
| 2025-08-08 | 4.03 | 4.07 | 4.01 | 4.05 | 16.7M |
| 2025-08-07 | 4.09 | 4.09 | 4.00 | 4.05 | 23.1M |
| 2025-08-06 | 4.00 | 4.13 | 3.99 | 4.09 | 39.1M |
| 2025-08-05 | 3.93 | 4.03 | 3.92 | 4.03 | 25.4M |
| 2025-08-04 | 3.91 | 3.96 | 3.89 | 3.94 | 16.7M |
| 2025-08-01 | 3.91 | 3.96 | 3.90 | 3.93 | 16.7M |
| 2025-07-31 | 4.02 | 4.02 | 3.89 | 3.90 | 36.5M |
| 2025-07-30 | 4.12 | 4.14 | 4.03 | 4.03 | 30.0M |
| 2025-07-29 | 4.02 | 4.07 | 3.97 | 4.07 | 30.1M |
| 2025-07-28 | 4.06 | 4.10 | 4.01 | 4.03 | 42.3M |
| 2025-07-25 | 4.25 | 4.32 | 4.16 | 4.19 | 49.5M |
| 2025-07-24 | 4.17 | 4.27 | 4.06 | 4.25 | 60.6M |
| 2025-07-23 | 4.39 | 4.42 | 4.14 | 4.15 | 86.4M |
| 2025-07-22 | 4.08 | 4.33 | 4.00 | 4.27 | 97.8M |
| 2025-07-21 | 3.94 | 4.05 | 3.93 | 4.02 | 42.6M |
| 2025-07-18 | 3.86 | 3.96 | 3.86 | 3.91 | 26.9M |
| 2025-07-17 | 3.82 | 3.86 | 3.80 | 3.85 | 19.4M |
| 2025-07-16 | 3.82 | 3.84 | 3.77 | 3.80 | 17.8M |
| 2025-07-15 | 3.96 | 3.97 | 3.81 | 3.83 | 33.2M |
| 2025-07-14 | 4.02 | 4.04 | 3.95 | 3.98 | 38.7M |
| 2025-07-11 | 3.99 | 4.08 | 3.89 | 4.02 | 51.1M |
| 2025-07-10 | 3.84 | 3.98 | 3.84 | 3.95 | 43.3M |
| 2025-07-09 | 3.81 | 3.88 | 3.80 | 3.85 | 31.6M |
| 2025-07-08 | 3.75 | 3.80 | 3.74 | 3.80 | 16.0M |
| 2025-07-07 | 3.74 | 3.78 | 3.74 | 3.76 | 11.0M |
| 2025-07-04 | 3.78 | 3.82 | 3.75 | 3.76 | 16.6M |
| 2025-07-03 | 3.78 | 3.84 | 3.75 | 3.79 | 17.4M |
| 2025-07-02 | 3.70 | 3.80 | 3.68 | 3.80 | 31.6M |
| 2025-07-01 | 3.71 | 3.72 | 3.67 | 3.70 | 11.0M |
| 2025-06-30 | 3.73 | 3.75 | 3.70 | 3.71 | 10.5M |
| 2025-06-27 | 3.69 | 3.79 | 3.68 | 3.73 | 24.3M |
| 2025-06-26 | 3.65 | 3.70 | 3.63 | 3.64 | 11.7M |
| 2025-06-25 | 3.64 | 3.66 | 3.61 | 3.66 | 12.7M |
| 2025-06-24 | 3.63 | 3.65 | 3.59 | 3.64 | 15.2M |
| 2025-06-23 | 3.58 | 3.66 | 3.56 | 3.65 | 15.4M |
| 2025-06-20 | 3.59 | 3.63 | 3.57 | 3.58 | 11.6M |
| 2025-06-19 | 3.64 | 3.66 | 3.53 | 3.59 | 18.5M |
| 2025-06-18 | 3.74 | 3.76 | 3.66 | 3.67 | 14.8M |
| 2025-06-17 | 3.71 | 3.75 | 3.66 | 3.73 | 24.0M |
| 2025-06-16 | 3.71 | 3.80 | 3.67 | 3.71 | 33.4M |
| 2025-06-13 | 3.61 | 3.66 | 3.59 | 3.63 | 20.8M |
| 2025-06-12 | 3.61 | 3.62 | 3.58 | 3.60 | 10.1M |
| 2025-06-11 | 3.60 | 3.65 | 3.60 | 3.62 | 11.3M |
| 2025-06-10 | 3.62 | 3.64 | 3.58 | 3.60 | 10.7M |
| 2025-06-09 | 3.59 | 3.63 | 3.57 | 3.63 | 10.3M |
| 2025-06-06 | 3.62 | 3.65 | 3.59 | 3.61 | 13.5M |
| 2025-06-05 | 3.62 | 3.64 | 3.57 | 3.59 | 15.6M |
| 2025-06-04 | 3.55 | 3.64 | 3.53 | 3.63 | 21.9M |
| 2025-06-03 | 3.53 | 3.56 | 3.52 | 3.53 | 9.8M |
| 2025-05-30 | 3.58 | 3.59 | 3.52 | 3.53 | 10.0M |
| 2025-05-29 | 3.55 | 3.60 | 3.54 | 3.58 | 8.0M |
| 2025-05-28 | 3.55 | 3.58 | 3.54 | 3.56 | 9.2M |
| 2025-05-27 | 3.53 | 3.56 | 3.50 | 3.55 | 13.5M |
| 2025-05-26 | 3.53 | 3.56 | 3.52 | 3.54 | 8.0M |
| 2025-05-23 | 3.58 | 3.60 | 3.53 | 3.55 | 11.6M |
| 2025-05-22 | 3.63 | 3.65 | 3.56 | 3.57 | 13.2M |
| 2025-05-21 | 3.61 | 3.67 | 3.61 | 3.64 | 17.0M |
| 2025-05-20 | 3.64 | 3.64 | 3.59 | 3.62 | 10.3M |
| 2025-05-19 | 3.60 | 3.64 | 3.59 | 3.63 | 12.6M |
| 2025-05-16 | 3.61 | 3.64 | 3.58 | 3.59 | 12.0M |
| 2025-05-15 | 3.63 | 3.69 | 3.60 | 3.61 | 16.9M |
| 2025-05-14 | 3.58 | 3.64 | 3.56 | 3.63 | 18.6M |
| 2025-05-13 | 3.57 | 3.59 | 3.55 | 3.57 | 13.2M |
| 2025-05-12 | 3.54 | 3.55 | 3.52 | 3.55 | 9.6M |
| 2025-05-09 | 3.57 | 3.57 | 3.52 | 3.53 | 10.6M |
| 2025-05-08 | 3.58 | 3.59 | 3.55 | 3.56 | 9.0M |
| 2025-05-07 | 3.54 | 3.59 | 3.54 | 3.58 | 14.5M |
| 2025-05-06 | 3.50 | 3.53 | 3.49 | 3.53 | 12.0M |
| 2025-04-30 | 3.52 | 3.54 | 3.48 | 3.48 | 8.9M |
| 2025-04-29 | 3.48 | 3.55 | 3.47 | 3.51 | 11.3M |
| 2025-04-28 | 3.54 | 3.54 | 3.48 | 3.49 | 16.0M |
| 2025-04-25 | 3.57 | 3.59 | 3.52 | 3.55 | 18.6M |
| 2025-04-24 | 3.58 | 3.65 | 3.58 | 3.63 | 13.1M |
| 2025-04-23 | 3.61 | 3.64 | 3.58 | 3.59 | 11.2M |
| 2025-04-22 | 3.59 | 3.62 | 3.58 | 3.61 | 11.3M |
| 2025-04-21 | 3.58 | 3.60 | 3.56 | 3.59 | 8.4M |
| 2025-04-18 | 3.59 | 3.59 | 3.53 | 3.57 | 8.4M |
| 2025-04-17 | 3.54 | 3.62 | 3.53 | 3.59 | 9.5M |
| 2025-04-16 | 3.59 | 3.61 | 3.53 | 3.57 | 12.5M |
| 2025-04-15 | 3.62 | 3.63 | 3.57 | 3.59 | 9.5M |
| 2025-04-14 | 3.58 | 3.64 | 3.57 | 3.63 | 13.7M |
| 2025-04-11 | 3.53 | 3.60 | 3.51 | 3.57 | 13.8M |
| 2025-04-10 | 3.55 | 3.58 | 3.52 | 3.55 | 19.2M |
| 2025-04-09 | 3.48 | 3.52 | 3.37 | 3.51 | 23.7M |
| 2025-04-08 | 3.46 | 3.54 | 3.45 | 3.51 | 29.1M |
| 2025-04-07 | 3.67 | 3.74 | 3.45 | 3.45 | 30.2M |
| 2025-04-03 | 3.78 | 3.84 | 3.76 | 3.83 | 11.8M |
| 2025-04-02 | 3.84 | 3.85 | 3.78 | 3.80 | 9.1M |
| 2025-04-01 | 3.75 | 3.84 | 3.75 | 3.83 | 12.7M |
| 2025-03-31 | 3.83 | 3.84 | 3.75 | 3.76 | 18.2M |
| 2025-03-28 | 3.90 | 3.91 | 3.83 | 3.84 | 16.6M |
| 2025-03-27 | 3.95 | 3.97 | 3.90 | 3.92 | 13.1M |
| 2025-03-26 | 3.96 | 3.98 | 3.93 | 3.96 | 14.8M |
| 2025-03-25 | 3.90 | 3.97 | 3.89 | 3.96 | 18.4M |
| 2025-03-24 | 3.92 | 3.96 | 3.85 | 3.92 | 20.2M |
| 2025-03-21 | 3.92 | 3.98 | 3.89 | 3.92 | 19.2M |
| 2025-03-20 | 3.85 | 4.00 | 3.85 | 3.95 | 31.1M |
| 2025-03-19 | 3.86 | 3.90 | 3.84 | 3.86 | 11.1M |
| 2025-03-18 | 3.89 | 3.90 | 3.85 | 3.86 | 14.4M |
| 2025-03-17 | 3.90 | 3.92 | 3.88 | 3.89 | 17.0M |
| 2025-03-14 | 3.90 | 3.91 | 3.85 | 3.91 | 28.4M |
| 2025-03-13 | 3.76 | 3.94 | 3.75 | 3.93 | 47.8M |
| 2025-03-12 | 3.79 | 3.81 | 3.75 | 3.76 | 13.7M |
| 2025-03-11 | 3.74 | 3.79 | 3.72 | 3.79 | 13.7M |
| 2025-03-10 | 3.72 | 3.79 | 3.71 | 3.76 | 16.5M |
| 2025-03-07 | 3.69 | 3.74 | 3.67 | 3.72 | 14.0M |
| 2025-03-06 | 3.67 | 3.70 | 3.66 | 3.70 | 12.0M |
| 2025-03-05 | 3.71 | 3.71 | 3.65 | 3.68 | 10.7M |
| 2025-03-04 | 3.73 | 3.74 | 3.69 | 3.71 | 13.3M |
| 2025-03-03 | 3.76 | 3.79 | 3.73 | 3.74 | 12.1M |
| 2025-02-28 | 3.77 | 3.81 | 3.74 | 3.76 | 13.3M |
| 2025-02-27 | 3.80 | 3.82 | 3.74 | 3.79 | 12.4M |
| 2025-02-26 | 3.72 | 3.81 | 3.72 | 3.80 | 18.6M |
| 2025-02-25 | 3.75 | 3.77 | 3.72 | 3.73 | 13.4M |
| 2025-02-24 | 3.72 | 3.78 | 3.71 | 3.76 | 15.4M |
| 2025-02-21 | 3.74 | 3.78 | 3.71 | 3.73 | 12.6M |
| 2025-02-20 | 3.74 | 3.76 | 3.71 | 3.75 | 13.9M |
| 2025-02-19 | 3.74 | 3.75 | 3.72 | 3.74 | 9.0M |
| 2025-02-18 | 3.80 | 3.81 | 3.73 | 3.75 | 12.1M |
| 2025-02-17 | 3.82 | 3.84 | 3.78 | 3.81 | 12.3M |
| 2025-02-14 | 3.83 | 3.85 | 3.80 | 3.81 | 10.3M |
| 2025-02-13 | 3.84 | 3.87 | 3.83 | 3.83 | 13.6M |
| 2025-02-12 | 3.82 | 3.88 | 3.80 | 3.84 | 12.4M |
| 2025-02-11 | 3.84 | 3.86 | 3.78 | 3.84 | 14.2M |
| 2025-02-10 | 3.85 | 3.90 | 3.83 | 3.85 | 15.2M |
| 2025-02-07 | 3.79 | 3.87 | 3.78 | 3.86 | 17.2M |
| 2025-02-06 | 3.79 | 3.81 | 3.75 | 3.81 | 10.1M |
| 2025-02-05 | 3.84 | 3.85 | 3.78 | 3.80 | 11.6M |
| 2025-01-27 | 3.79 | 3.88 | 3.79 | 3.82 | 13.1M |
| 2025-01-24 | 3.75 | 3.80 | 3.73 | 3.79 | 9.8M |
| 2025-01-23 | 3.75 | 3.82 | 3.75 | 3.75 | 10.6M |
| 2025-01-22 | 3.73 | 3.74 | 3.69 | 3.74 | 8.4M |
| 2025-01-21 | 3.80 | 3.82 | 3.74 | 3.75 | 8.9M |
| 2025-01-20 | 3.80 | 3.82 | 3.77 | 3.80 | 10.0M |
| 2025-01-17 | 3.77 | 3.81 | 3.75 | 3.80 | 10.2M |
| 2025-01-16 | 3.74 | 3.85 | 3.74 | 3.78 | 15.5M |
| 2025-01-15 | 3.76 | 3.77 | 3.71 | 3.74 | 12.3M |
| 2025-01-14 | 3.69 | 3.79 | 3.69 | 3.78 | 15.0M |
| 2025-01-13 | 3.66 | 3.69 | 3.63 | 3.69 | 9.3M |
| 2025-01-10 | 3.73 | 3.75 | 3.66 | 3.66 | 11.8M |
| 2025-01-09 | 3.74 | 3.76 | 3.71 | 3.74 | 9.6M |
| 2025-01-08 | 3.83 | 3.86 | 3.68 | 3.76 | 22.2M |
| 2025-01-07 | 3.89 | 3.90 | 3.80 | 3.85 | 12.5M |
| 2025-01-06 | 3.87 | 3.93 | 3.83 | 3.89 | 11.8M |
| 2025-01-03 | 3.91 | 3.98 | 3.87 | 3.89 | 16.2M |
| 2025-01-02 | 4.01 | 4.05 | 3.87 | 3.89 | 20.5M |