4.22
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 4.15 | 4.31 | 4.14 | 4.31 | 8,423.7K |
| 09:35 | 4.31 | 4.35 | 4.28 | 4.29 | 5,678.0K |
| 09:40 | 4.30 | 4.33 | 4.29 | 4.30 | 3,382.7K |
| 09:45 | 4.29 | 4.31 | 4.28 | 4.31 | 1,802.0K |
| 09:50 | 4.31 | 4.35 | 4.29 | 4.32 | 4,690.5K |
| 09:55 | 4.32 | 4.32 | 4.28 | 4.28 | 1,515.4K |
| 10:00 | 4.29 | 4.30 | 4.28 | 4.29 | 1,179.1K |
| 10:05 | 4.29 | 4.31 | 4.27 | 4.31 | 1,850.7K |
| 10:10 | 4.31 | 4.33 | 4.30 | 4.33 | 2,088.4K |
| 10:15 | 4.32 | 4.33 | 4.31 | 4.33 | 1,762.4K |
| 10:20 | 4.32 | 4.34 | 4.32 | 4.33 | 842.7K |
| 10:25 | 4.33 | 4.34 | 4.31 | 4.33 | 2,019.7K |
| 10:30 | 4.33 | 4.34 | 4.32 | 4.33 | 1,417.5K |
| 10:35 | 4.32 | 4.33 | 4.30 | 4.32 | 763.0K |
| 10:40 | 4.31 | 4.32 | 4.30 | 4.31 | 464.4K |
| 10:45 | 4.32 | 4.32 | 4.31 | 4.31 | 262.9K |
| 10:50 | 4.31 | 4.32 | 4.30 | 4.31 | 266.4K |
| 10:55 | 4.31 | 4.32 | 4.31 | 4.31 | 470.7K |
| 11:00 | 4.31 | 4.32 | 4.31 | 4.31 | 128.4K |
| 11:05 | 4.31 | 4.31 | 4.30 | 4.31 | 469.3K |
| 11:10 | 4.30 | 4.31 | 4.29 | 4.29 | 235.3K |
| 11:15 | 4.30 | 4.30 | 4.28 | 4.28 | 300.0K |
| 11:20 | 4.29 | 4.30 | 4.28 | 4.29 | 328.1K |
| 11:25 | 4.29 | 4.29 | 4.28 | 4.28 | 365.7K |
| 13:00 | 4.28 | 4.30 | 4.27 | 4.27 | 773.2K |
| 13:05 | 4.27 | 4.29 | 4.27 | 4.29 | 312.1K |
| 13:10 | 4.29 | 4.29 | 4.28 | 4.29 | 232.2K |
| 13:15 | 4.29 | 4.29 | 4.27 | 4.27 | 509.5K |
| 13:20 | 4.28 | 4.28 | 4.27 | 4.28 | 244.8K |
| 13:25 | 4.27 | 4.28 | 4.27 | 4.27 | 112.8K |
| 13:30 | 4.27 | 4.28 | 4.26 | 4.27 | 420.8K |
| 13:35 | 4.27 | 4.28 | 4.26 | 4.28 | 389.2K |
| 13:40 | 4.28 | 4.28 | 4.27 | 4.28 | 233.1K |
| 13:45 | 4.28 | 4.28 | 4.27 | 4.28 | 178.1K |
| 13:50 | 4.28 | 4.28 | 4.26 | 4.26 | 374.6K |
| 13:55 | 4.26 | 4.27 | 4.25 | 4.25 | 875.5K |
| 14:00 | 4.25 | 4.26 | 4.25 | 4.26 | 447.2K |
| 14:05 | 4.25 | 4.26 | 4.24 | 4.25 | 405.6K |
| 14:10 | 4.25 | 4.25 | 4.24 | 4.24 | 585.1K |
| 14:15 | 4.25 | 4.25 | 4.23 | 4.24 | 390.7K |
| 14:20 | 4.25 | 4.25 | 4.24 | 4.24 | 370.7K |
| 14:25 | 4.24 | 4.24 | 4.23 | 4.24 | 639.5K |
| 14:30 | 4.24 | 4.24 | 4.22 | 4.23 | 749.3K |
| 14:35 | 4.23 | 4.23 | 4.21 | 4.22 | 898.2K |
| 14:40 | 4.22 | 4.24 | 4.22 | 4.23 | 487.0K |
| 14:45 | 4.24 | 4.24 | 4.22 | 4.23 | 545.4K |
| 14:50 | 4.22 | 4.23 | 4.22 | 4.23 | 1,298.0K |
| 14:55 | 4.23 | 4.24 | 4.22 | 4.23 | 630.4K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 4.14 | 4.35 | 4.13 | 4.22 | 53.2M |
| 2025-09-25 | 4.16 | 4.25 | 4.13 | 4.14 | 24.5M |
| 2025-09-24 | 4.07 | 4.19 | 4.03 | 4.18 | 25.7M |
| 2025-09-23 | 4.17 | 4.20 | 3.99 | 4.07 | 30.0M |
| 2025-09-22 | 4.20 | 4.22 | 4.13 | 4.17 | 21.5M |
| 2025-09-19 | 4.34 | 4.34 | 4.19 | 4.23 | 34.0M |
| 2025-09-18 | 4.52 | 4.52 | 4.28 | 4.34 | 53.8M |
| 2025-09-17 | 4.47 | 4.56 | 4.41 | 4.52 | 49.7M |
| 2025-09-16 | 4.45 | 4.49 | 4.39 | 4.47 | 44.9M |
| 2025-09-15 | 4.47 | 4.57 | 4.41 | 4.42 | 49.4M |
| 2025-09-12 | 4.48 | 4.55 | 4.41 | 4.49 | 58.1M |
| 2025-09-11 | 4.41 | 4.49 | 4.33 | 4.48 | 49.0M |
| 2025-09-10 | 4.53 | 4.58 | 4.40 | 4.45 | 70.6M |
| 2025-09-09 | 4.47 | 4.69 | 4.44 | 4.61 | 109.5M |
| 2025-09-08 | 4.61 | 4.65 | 4.41 | 4.49 | 86.9M |
| 2025-09-05 | 4.39 | 4.52 | 4.31 | 4.52 | 106.1M |
| 2025-09-04 | 4.33 | 4.55 | 4.26 | 4.34 | 93.2M |
| 2025-09-03 | 4.36 | 4.50 | 4.26 | 4.32 | 118.5M |
| 2025-09-02 | 4.14 | 4.86 | 4.11 | 4.45 | 150.7M |
| 2025-09-01 | 4.09 | 4.19 | 4.05 | 4.14 | 22.4M |
| 2025-08-29 | 4.13 | 4.14 | 4.06 | 4.06 | 22.0M |
| 2025-08-28 | 4.15 | 4.21 | 3.95 | 4.14 | 35.6M |
| 2025-08-27 | 4.30 | 4.32 | 4.13 | 4.13 | 28.8M |
| 2025-08-26 | 4.29 | 4.33 | 4.24 | 4.30 | 26.6M |
| 2025-08-25 | 4.41 | 4.42 | 4.27 | 4.30 | 46.5M |
| 2025-08-22 | 4.38 | 4.42 | 4.35 | 4.41 | 23.2M |
| 2025-08-21 | 4.40 | 4.42 | 4.36 | 4.40 | 24.1M |
| 2025-08-20 | 4.35 | 4.42 | 4.32 | 4.40 | 35.4M |
| 2025-08-19 | 4.26 | 4.33 | 4.23 | 4.33 | 29.8M |
| 2025-08-18 | 4.22 | 4.28 | 4.20 | 4.26 | 21.4M |
| 2025-08-15 | 4.13 | 4.22 | 4.12 | 4.19 | 21.5M |
| 2025-08-14 | 4.27 | 4.29 | 4.12 | 4.12 | 28.8M |
| 2025-08-13 | 4.30 | 4.33 | 4.25 | 4.27 | 25.1M |
| 2025-08-12 | 4.34 | 4.36 | 4.25 | 4.29 | 27.1M |
| 2025-08-11 | 4.17 | 4.36 | 4.14 | 4.34 | 48.8M |
| 2025-08-08 | 4.16 | 4.20 | 4.13 | 4.16 | 19.4M |
| 2025-08-07 | 4.19 | 4.21 | 4.14 | 4.16 | 16.2M |
| 2025-08-06 | 4.15 | 4.20 | 4.14 | 4.19 | 18.2M |
| 2025-08-05 | 4.11 | 4.17 | 4.10 | 4.17 | 18.3M |
| 2025-08-04 | 4.08 | 4.12 | 4.04 | 4.10 | 13.0M |
| 2025-08-01 | 4.06 | 4.12 | 4.06 | 4.09 | 18.4M |
| 2025-07-31 | 4.13 | 4.17 | 4.05 | 4.06 | 21.7M |
| 2025-07-30 | 4.14 | 4.17 | 4.10 | 4.14 | 21.5M |
| 2025-07-29 | 4.21 | 4.24 | 4.11 | 4.16 | 25.1M |
| 2025-07-28 | 4.20 | 4.23 | 4.16 | 4.22 | 21.0M |
| 2025-07-25 | 4.20 | 4.23 | 4.16 | 4.17 | 22.8M |
| 2025-07-24 | 4.16 | 4.23 | 4.16 | 4.21 | 28.3M |
| 2025-07-23 | 4.24 | 4.25 | 4.14 | 4.15 | 25.7M |
| 2025-07-22 | 4.24 | 4.26 | 4.18 | 4.24 | 29.1M |
| 2025-07-21 | 4.23 | 4.29 | 4.20 | 4.25 | 28.7M |
| 2025-07-18 | 4.26 | 4.30 | 4.19 | 4.23 | 26.4M |
| 2025-07-17 | 4.23 | 4.32 | 4.19 | 4.25 | 31.1M |
| 2025-07-16 | 4.27 | 4.29 | 4.18 | 4.21 | 40.5M |
| 2025-07-15 | 4.44 | 4.47 | 4.21 | 4.27 | 81.1M |
| 2025-07-14 | 4.36 | 4.85 | 4.31 | 4.54 | 117.5M |
| 2025-07-11 | 4.38 | 4.39 | 4.25 | 4.29 | 38.7M |
| 2025-07-10 | 4.41 | 4.46 | 4.35 | 4.37 | 49.8M |
| 2025-07-09 | 4.42 | 4.66 | 4.40 | 4.42 | 66.8M |
| 2025-07-08 | 4.36 | 4.48 | 4.28 | 4.45 | 58.5M |
| 2025-07-07 | 4.23 | 4.39 | 4.22 | 4.38 | 57.7M |
| 2025-07-04 | 4.30 | 4.43 | 4.23 | 4.24 | 60.4M |
| 2025-07-03 | 4.22 | 4.35 | 4.17 | 4.29 | 48.2M |
| 2025-07-02 | 4.20 | 4.24 | 4.16 | 4.21 | 28.6M |
| 2025-07-01 | 4.14 | 4.21 | 4.12 | 4.21 | 33.9M |
| 2025-06-30 | 4.09 | 4.15 | 4.08 | 4.14 | 24.8M |
| 2025-06-27 | 4.08 | 4.18 | 4.06 | 4.07 | 28.1M |
| 2025-06-26 | 4.07 | 4.18 | 4.06 | 4.07 | 33.4M |
| 2025-06-25 | 4.08 | 4.09 | 4.02 | 4.08 | 28.1M |
| 2025-06-24 | 4.00 | 4.07 | 3.95 | 4.07 | 36.1M |
| 2025-06-23 | 3.87 | 4.01 | 3.80 | 4.00 | 37.4M |
| 2025-06-20 | 3.80 | 4.02 | 3.79 | 3.89 | 49.1M |
| 2025-06-19 | 3.89 | 3.93 | 3.76 | 3.80 | 18.1M |
| 2025-06-18 | 3.90 | 3.94 | 3.86 | 3.90 | 15.6M |
| 2025-06-17 | 3.85 | 3.92 | 3.83 | 3.91 | 19.7M |
| 2025-06-16 | 3.82 | 3.89 | 3.80 | 3.85 | 16.2M |
| 2025-06-13 | 3.94 | 3.94 | 3.82 | 3.82 | 21.4M |
| 2025-06-12 | 3.95 | 3.97 | 3.90 | 3.92 | 19.3M |
| 2025-06-11 | 3.97 | 4.02 | 3.95 | 3.98 | 22.2M |
| 2025-06-10 | 4.02 | 4.05 | 3.93 | 3.97 | 30.3M |
| 2025-06-09 | 3.99 | 4.06 | 3.96 | 4.01 | 37.5M |
| 2025-06-06 | 3.91 | 4.07 | 3.86 | 3.97 | 51.3M |
| 2025-06-05 | 4.00 | 4.07 | 3.88 | 3.90 | 32.5M |
| 2025-06-04 | 3.85 | 3.92 | 3.83 | 3.90 | 19.0M |
| 2025-06-03 | 3.78 | 3.86 | 3.76 | 3.83 | 14.1M |
| 2025-05-30 | 3.92 | 3.95 | 3.80 | 3.81 | 18.4M |
| 2025-05-29 | 3.85 | 3.94 | 3.84 | 3.92 | 18.7M |
| 2025-05-28 | 3.89 | 3.92 | 3.82 | 3.87 | 19.3M |
| 2025-05-27 | 3.87 | 3.90 | 3.80 | 3.89 | 20.7M |
| 2025-05-26 | 3.71 | 3.87 | 3.71 | 3.86 | 24.1M |
| 2025-05-23 | 3.78 | 3.83 | 3.72 | 3.73 | 18.7M |
| 2025-05-22 | 3.84 | 3.92 | 3.78 | 3.80 | 21.5M |
| 2025-05-21 | 3.89 | 3.95 | 3.86 | 3.88 | 22.0M |
| 2025-05-20 | 3.88 | 3.92 | 3.83 | 3.92 | 22.1M |
| 2025-05-19 | 3.79 | 3.86 | 3.76 | 3.85 | 20.8M |
| 2025-05-16 | 3.76 | 3.85 | 3.75 | 3.78 | 17.6M |
| 2025-05-15 | 3.82 | 3.82 | 3.76 | 3.79 | 23.4M |
| 2025-05-14 | 3.82 | 3.86 | 3.76 | 3.82 | 36.0M |
| 2025-05-13 | 3.82 | 3.99 | 3.80 | 3.87 | 48.6M |
| 2025-05-12 | 3.81 | 3.85 | 3.75 | 3.79 | 27.2M |
| 2025-05-09 | 3.81 | 3.92 | 3.75 | 3.78 | 44.4M |
| 2025-05-08 | 3.71 | 3.86 | 3.69 | 3.84 | 34.1M |
| 2025-05-07 | 3.71 | 3.79 | 3.71 | 3.73 | 32.9M |
| 2025-05-06 | 3.59 | 3.71 | 3.56 | 3.70 | 34.5M |
| 2025-04-30 | 3.62 | 3.77 | 3.61 | 3.63 | 35.2M |
| 2025-04-29 | 3.69 | 3.73 | 3.57 | 3.60 | 51.9M |
| 2025-04-28 | 3.59 | 3.97 | 3.59 | 3.78 | 84.1M |
| 2025-04-25 | 3.36 | 3.52 | 3.33 | 3.46 | 38.9M |
| 2025-04-24 | 3.34 | 3.47 | 3.32 | 3.35 | 22.7M |
| 2025-04-23 | 3.33 | 3.38 | 3.33 | 3.35 | 15.3M |
| 2025-04-22 | 3.34 | 3.42 | 3.31 | 3.33 | 16.2M |
| 2025-04-21 | 3.31 | 3.37 | 3.27 | 3.36 | 16.6M |
| 2025-04-18 | 3.28 | 3.32 | 3.20 | 3.29 | 21.5M |
| 2025-04-17 | 3.33 | 3.37 | 3.29 | 3.29 | 20.9M |
| 2025-04-16 | 3.43 | 3.47 | 3.26 | 3.35 | 25.6M |
| 2025-04-15 | 3.36 | 3.48 | 3.35 | 3.45 | 29.1M |
| 2025-04-14 | 3.33 | 3.45 | 3.33 | 3.38 | 21.7M |
| 2025-04-11 | 3.29 | 3.35 | 3.27 | 3.29 | 20.9M |
| 2025-04-10 | 3.35 | 3.43 | 3.32 | 3.33 | 27.0M |
| 2025-04-09 | 3.12 | 3.31 | 2.90 | 3.30 | 41.4M |
| 2025-04-08 | 3.18 | 3.33 | 3.13 | 3.20 | 33.9M |
| 2025-04-07 | 3.60 | 3.62 | 3.08 | 3.09 | 56.2M |
| 2025-04-03 | 3.75 | 3.90 | 3.71 | 3.84 | 36.7M |
| 2025-04-02 | 3.85 | 3.89 | 3.77 | 3.78 | 30.6M |
| 2025-04-01 | 3.78 | 3.97 | 3.70 | 3.89 | 49.5M |
| 2025-03-31 | 3.63 | 3.99 | 3.56 | 3.79 | 53.3M |
| 2025-03-28 | 3.82 | 3.83 | 3.65 | 3.68 | 38.9M |
| 2025-03-27 | 3.97 | 4.01 | 3.85 | 3.86 | 53.5M |
| 2025-03-26 | 3.86 | 4.10 | 3.78 | 4.00 | 78.2M |
| 2025-03-25 | 3.65 | 4.24 | 3.59 | 3.92 | 90.1M |
| 2025-03-24 | 3.85 | 3.85 | 3.57 | 3.65 | 27.5M |
| 2025-03-21 | 3.88 | 3.93 | 3.82 | 3.84 | 22.9M |
| 2025-03-20 | 3.85 | 3.98 | 3.83 | 3.90 | 28.4M |
| 2025-03-19 | 3.86 | 3.95 | 3.79 | 3.87 | 31.9M |
| 2025-03-18 | 3.81 | 3.88 | 3.81 | 3.86 | 24.4M |
| 2025-03-17 | 3.76 | 3.84 | 3.76 | 3.78 | 17.9M |
| 2025-03-14 | 3.66 | 3.75 | 3.64 | 3.75 | 21.4M |
| 2025-03-13 | 3.74 | 3.74 | 3.62 | 3.68 | 17.0M |
| 2025-03-12 | 3.67 | 3.75 | 3.65 | 3.72 | 19.6M |
| 2025-03-11 | 3.60 | 3.67 | 3.57 | 3.67 | 16.5M |
| 2025-03-10 | 3.60 | 3.69 | 3.60 | 3.64 | 17.6M |
| 2025-03-07 | 3.72 | 3.73 | 3.58 | 3.60 | 27.8M |
| 2025-03-06 | 3.73 | 3.78 | 3.69 | 3.74 | 20.0M |
| 2025-03-05 | 3.79 | 3.81 | 3.64 | 3.71 | 26.2M |
| 2025-03-04 | 3.77 | 3.82 | 3.72 | 3.78 | 21.2M |
| 2025-03-03 | 3.77 | 3.88 | 3.72 | 3.80 | 33.9M |
| 2025-02-28 | 3.87 | 4.10 | 3.74 | 3.74 | 49.4M |
| 2025-02-27 | 3.86 | 3.91 | 3.75 | 3.82 | 24.9M |
| 2025-02-26 | 3.82 | 3.87 | 3.79 | 3.85 | 19.7M |
| 2025-02-25 | 3.75 | 3.85 | 3.71 | 3.80 | 21.1M |
| 2025-02-24 | 3.70 | 3.82 | 3.68 | 3.78 | 21.5M |
| 2025-02-21 | 3.71 | 3.72 | 3.63 | 3.70 | 16.5M |
| 2025-02-20 | 3.70 | 3.70 | 3.63 | 3.69 | 16.7M |
| 2025-02-19 | 3.67 | 3.72 | 3.65 | 3.70 | 18.2M |
| 2025-02-18 | 3.81 | 3.86 | 3.67 | 3.69 | 24.5M |
| 2025-02-17 | 3.68 | 3.80 | 3.68 | 3.77 | 19.2M |
| 2025-02-14 | 3.69 | 3.72 | 3.65 | 3.66 | 13.6M |
| 2025-02-13 | 3.75 | 3.76 | 3.68 | 3.68 | 14.2M |
| 2025-02-12 | 3.68 | 3.74 | 3.66 | 3.73 | 14.3M |
| 2025-02-11 | 3.73 | 3.81 | 3.63 | 3.68 | 25.3M |
| 2025-02-10 | 3.71 | 3.74 | 3.67 | 3.73 | 16.3M |
| 2025-02-07 | 3.58 | 3.74 | 3.56 | 3.67 | 26.0M |
| 2025-02-06 | 3.49 | 3.56 | 3.41 | 3.55 | 17.3M |
| 2025-02-05 | 3.42 | 3.52 | 3.40 | 3.49 | 16.3M |
| 2025-01-27 | 3.46 | 3.54 | 3.36 | 3.37 | 15.7M |
| 2025-01-24 | 3.43 | 3.46 | 3.38 | 3.45 | 13.3M |
| 2025-01-23 | 3.48 | 3.57 | 3.42 | 3.42 | 17.0M |
| 2025-01-22 | 3.49 | 3.52 | 3.43 | 3.45 | 9.8M |
| 2025-01-21 | 3.60 | 3.63 | 3.49 | 3.50 | 15.3M |
| 2025-01-20 | 3.55 | 3.62 | 3.48 | 3.60 | 13.7M |
| 2025-01-17 | 3.59 | 3.61 | 3.51 | 3.52 | 12.5M |
| 2025-01-16 | 3.56 | 3.67 | 3.53 | 3.61 | 17.0M |
| 2025-01-15 | 3.63 | 3.65 | 3.54 | 3.58 | 14.2M |
| 2025-01-14 | 3.47 | 3.63 | 3.46 | 3.62 | 15.9M |
| 2025-01-13 | 3.37 | 3.45 | 3.27 | 3.45 | 13.2M |
| 2025-01-10 | 3.57 | 3.61 | 3.39 | 3.40 | 17.0M |
| 2025-01-09 | 3.54 | 3.62 | 3.52 | 3.58 | 13.6M |
| 2025-01-08 | 3.62 | 3.63 | 3.42 | 3.54 | 15.0M |
| 2025-01-07 | 3.43 | 3.61 | 3.42 | 3.60 | 18.0M |
| 2025-01-06 | 3.41 | 3.48 | 3.29 | 3.43 | 14.2M |
| 2025-01-03 | 3.61 | 3.64 | 3.42 | 3.43 | 18.6M |
| 2025-01-02 | 3.66 | 3.74 | 3.56 | 3.60 | 15.5M |