4.49
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 4.44 | 4.44 | 4.40 | 4.42 | 2,792.8K |
| 09:35 | 4.41 | 4.45 | 4.41 | 4.45 | 1,366.0K |
| 09:40 | 4.45 | 4.46 | 4.43 | 4.45 | 1,039.0K |
| 09:45 | 4.45 | 4.48 | 4.45 | 4.47 | 1,661.2K |
| 09:50 | 4.46 | 4.47 | 4.45 | 4.46 | 1,152.6K |
| 09:55 | 4.46 | 4.47 | 4.45 | 4.46 | 978.3K |
| 10:00 | 4.47 | 4.47 | 4.45 | 4.45 | 461.8K |
| 10:05 | 4.46 | 4.49 | 4.45 | 4.49 | 902.7K |
| 10:10 | 4.49 | 4.51 | 4.48 | 4.50 | 1,836.4K |
| 10:15 | 4.50 | 4.54 | 4.50 | 4.53 | 2,029.8K |
| 10:20 | 4.52 | 4.53 | 4.51 | 4.51 | 1,125.1K |
| 10:25 | 4.51 | 4.54 | 4.51 | 4.54 | 1,326.8K |
| 10:30 | 4.54 | 4.56 | 4.53 | 4.53 | 1,508.8K |
| 10:35 | 4.53 | 4.55 | 4.53 | 4.53 | 765.0K |
| 10:40 | 4.53 | 4.54 | 4.52 | 4.53 | 378.9K |
| 10:45 | 4.53 | 4.53 | 4.52 | 4.53 | 700.9K |
| 10:50 | 4.53 | 4.53 | 4.52 | 4.52 | 117.4K |
| 10:55 | 4.52 | 4.53 | 4.51 | 4.51 | 336.4K |
| 11:00 | 4.51 | 4.51 | 4.50 | 4.50 | 262.6K |
| 11:05 | 4.50 | 4.53 | 4.50 | 4.52 | 379.4K |
| 11:10 | 4.52 | 4.52 | 4.51 | 4.51 | 89.0K |
| 11:15 | 4.52 | 4.52 | 4.51 | 4.52 | 107.5K |
| 11:20 | 4.52 | 4.54 | 4.51 | 4.54 | 1,006.4K |
| 11:25 | 4.54 | 4.55 | 4.54 | 4.54 | 516.2K |
| 13:00 | 4.55 | 4.55 | 4.52 | 4.53 | 736.7K |
| 13:05 | 4.52 | 4.53 | 4.52 | 4.52 | 146.1K |
| 13:10 | 4.53 | 4.53 | 4.52 | 4.53 | 290.1K |
| 13:15 | 4.53 | 4.53 | 4.52 | 4.52 | 100.5K |
| 13:20 | 4.53 | 4.53 | 4.52 | 4.53 | 171.2K |
| 13:25 | 4.52 | 4.53 | 4.51 | 4.52 | 279.5K |
| 13:30 | 4.53 | 4.53 | 4.52 | 4.52 | 442.2K |
| 13:35 | 4.52 | 4.53 | 4.51 | 4.51 | 193.7K |
| 13:40 | 4.52 | 4.52 | 4.51 | 4.51 | 163.6K |
| 13:45 | 4.52 | 4.53 | 4.51 | 4.52 | 448.6K |
| 13:50 | 4.52 | 4.53 | 4.51 | 4.52 | 259.2K |
| 13:55 | 4.52 | 4.52 | 4.50 | 4.50 | 631.3K |
| 14:00 | 4.51 | 4.51 | 4.49 | 4.50 | 577.9K |
| 14:05 | 4.49 | 4.52 | 4.49 | 4.52 | 1,524.4K |
| 14:10 | 4.51 | 4.52 | 4.49 | 4.49 | 1,055.0K |
| 14:15 | 4.49 | 4.51 | 4.49 | 4.50 | 389.6K |
| 14:20 | 4.50 | 4.52 | 4.49 | 4.49 | 1,799.4K |
| 14:25 | 4.49 | 4.50 | 4.49 | 4.49 | 252.0K |
| 14:30 | 4.49 | 4.50 | 4.48 | 4.48 | 535.5K |
| 14:35 | 4.48 | 4.49 | 4.47 | 4.48 | 723.2K |
| 14:40 | 4.48 | 4.49 | 4.47 | 4.48 | 618.3K |
| 14:45 | 4.49 | 4.50 | 4.48 | 4.49 | 882.9K |
| 14:50 | 4.49 | 4.50 | 4.48 | 4.50 | 1,376.9K |
| 14:55 | 4.50 | 4.52 | 4.49 | 4.51 | 1,329.4K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 4.42 | 4.56 | 4.39 | 4.49 | 38.6M |
| 2025-09-25 | 4.55 | 4.65 | 4.44 | 4.47 | 49.3M |
| 2025-09-24 | 4.60 | 4.70 | 4.53 | 4.57 | 47.7M |
| 2025-09-23 | 4.73 | 4.73 | 4.57 | 4.65 | 73.5M |
| 2025-09-22 | 4.74 | 4.94 | 4.53 | 4.83 | 149.4M |
| 2025-09-19 | 4.33 | 4.70 | 4.33 | 4.70 | 76.7M |
| 2025-09-18 | 4.41 | 4.41 | 4.22 | 4.27 | 28.7M |
| 2025-09-17 | 4.41 | 4.44 | 4.35 | 4.39 | 18.8M |
| 2025-09-16 | 4.43 | 4.46 | 4.31 | 4.42 | 31.1M |
| 2025-09-15 | 4.29 | 4.50 | 4.28 | 4.42 | 53.7M |
| 2025-09-12 | 4.34 | 4.36 | 4.27 | 4.28 | 21.8M |
| 2025-09-11 | 4.35 | 4.35 | 4.24 | 4.35 | 26.9M |
| 2025-09-10 | 4.39 | 4.42 | 4.32 | 4.34 | 21.5M |
| 2025-09-09 | 4.31 | 4.40 | 4.28 | 4.38 | 31.6M |
| 2025-09-08 | 4.22 | 4.33 | 4.22 | 4.32 | 29.8M |
| 2025-09-05 | 4.23 | 4.25 | 4.14 | 4.23 | 30.7M |
| 2025-09-04 | 4.18 | 4.26 | 4.13 | 4.21 | 34.3M |
| 2025-09-03 | 4.19 | 4.29 | 4.12 | 4.16 | 39.3M |
| 2025-09-02 | 4.29 | 4.32 | 4.15 | 4.19 | 36.8M |
| 2025-09-01 | 4.29 | 4.32 | 4.25 | 4.28 | 25.3M |
| 2025-08-29 | 4.35 | 4.39 | 4.27 | 4.30 | 35.8M |
| 2025-08-28 | 4.33 | 4.41 | 4.21 | 4.36 | 44.3M |
| 2025-08-27 | 4.47 | 4.50 | 4.32 | 4.32 | 44.1M |
| 2025-08-26 | 4.55 | 4.61 | 4.47 | 4.49 | 35.8M |
| 2025-08-25 | 4.47 | 4.57 | 4.41 | 4.55 | 47.6M |
| 2025-08-22 | 4.47 | 4.48 | 4.33 | 4.47 | 48.5M |
| 2025-08-21 | 4.38 | 4.48 | 4.33 | 4.45 | 57.4M |
| 2025-08-20 | 4.14 | 4.38 | 4.12 | 4.38 | 69.6M |
| 2025-08-19 | 4.18 | 4.19 | 4.12 | 4.16 | 42.1M |
| 2025-08-18 | 4.28 | 4.28 | 4.13 | 4.19 | 78.5M |
| 2025-08-15 | 4.31 | 4.36 | 4.24 | 4.28 | 65.0M |
| 2025-08-14 | 4.27 | 4.43 | 4.26 | 4.31 | 71.5M |
| 2025-08-13 | 4.20 | 4.30 | 4.19 | 4.27 | 48.9M |
| 2025-08-12 | 4.22 | 4.36 | 4.19 | 4.21 | 68.1M |
| 2025-08-11 | 4.05 | 4.25 | 3.97 | 4.22 | 76.9M |
| 2025-08-08 | 4.04 | 4.10 | 4.00 | 4.03 | 61.2M |
| 2025-08-07 | 3.87 | 4.08 | 3.84 | 4.02 | 80.4M |
| 2025-08-06 | 3.83 | 3.87 | 3.77 | 3.87 | 36.2M |
| 2025-08-05 | 3.74 | 3.82 | 3.74 | 3.82 | 31.3M |
| 2025-08-04 | 3.73 | 3.75 | 3.69 | 3.74 | 22.6M |
| 2025-08-01 | 3.71 | 3.77 | 3.71 | 3.74 | 33.1M |
| 2025-07-31 | 3.73 | 3.78 | 3.68 | 3.70 | 29.3M |
| 2025-07-30 | 3.76 | 3.80 | 3.71 | 3.74 | 34.3M |
| 2025-07-29 | 3.83 | 3.83 | 3.73 | 3.78 | 35.1M |
| 2025-07-28 | 3.76 | 3.85 | 3.75 | 3.83 | 34.7M |
| 2025-07-25 | 3.74 | 3.79 | 3.71 | 3.75 | 31.3M |
| 2025-07-24 | 3.74 | 3.75 | 3.72 | 3.74 | 26.0M |
| 2025-07-23 | 3.75 | 3.79 | 3.72 | 3.73 | 28.9M |
| 2025-07-22 | 3.74 | 3.76 | 3.70 | 3.74 | 27.4M |
| 2025-07-21 | 3.67 | 3.76 | 3.66 | 3.75 | 32.9M |
| 2025-07-18 | 3.68 | 3.71 | 3.66 | 3.67 | 19.4M |
| 2025-07-17 | 3.72 | 3.73 | 3.68 | 3.68 | 18.8M |
| 2025-07-16 | 3.66 | 3.73 | 3.66 | 3.72 | 23.6M |
| 2025-07-15 | 3.77 | 3.77 | 3.65 | 3.67 | 31.2M |
| 2025-07-14 | 3.68 | 3.78 | 3.67 | 3.76 | 40.6M |
| 2025-07-11 | 3.65 | 3.70 | 3.63 | 3.66 | 34.4M |
| 2025-07-10 | 3.64 | 3.66 | 3.62 | 3.65 | 21.2M |
| 2025-07-09 | 3.67 | 3.68 | 3.63 | 3.64 | 26.8M |
| 2025-07-08 | 3.60 | 3.73 | 3.60 | 3.64 | 38.4M |
| 2025-07-07 | 3.56 | 3.62 | 3.56 | 3.60 | 24.7M |
| 2025-07-04 | 3.56 | 3.59 | 3.54 | 3.56 | 27.1M |
| 2025-07-03 | 3.62 | 3.62 | 3.52 | 3.55 | 47.4M |
| 2025-07-02 | 3.59 | 3.63 | 3.57 | 3.62 | 23.2M |
| 2025-07-01 | 3.56 | 3.61 | 3.54 | 3.59 | 25.9M |
| 2025-06-30 | 3.54 | 3.56 | 3.51 | 3.56 | 18.3M |
| 2025-06-27 | 3.49 | 3.62 | 3.48 | 3.54 | 31.2M |
| 2025-06-26 | 3.52 | 3.54 | 3.48 | 3.49 | 16.8M |
| 2025-06-25 | 3.49 | 3.54 | 3.48 | 3.52 | 18.0M |
| 2025-06-24 | 3.39 | 3.48 | 3.39 | 3.48 | 16.4M |
| 2025-06-23 | 3.34 | 3.39 | 3.32 | 3.39 | 15.4M |
| 2025-06-20 | 3.36 | 3.39 | 3.34 | 3.36 | 16.1M |
| 2025-06-19 | 3.46 | 3.47 | 3.36 | 3.37 | 21.0M |
| 2025-06-18 | 3.51 | 3.52 | 3.45 | 3.47 | 21.0M |
| 2025-06-17 | 3.54 | 3.56 | 3.50 | 3.52 | 20.8M |
| 2025-06-16 | 3.53 | 3.58 | 3.53 | 3.56 | 20.5M |
| 2025-06-13 | 3.63 | 3.65 | 3.54 | 3.55 | 30.6M |
| 2025-06-12 | 3.66 | 3.67 | 3.62 | 3.65 | 23.5M |
| 2025-06-11 | 3.68 | 3.71 | 3.64 | 3.66 | 32.1M |
| 2025-06-10 | 3.81 | 3.84 | 3.77 | 3.83 | 39.1M |
| 2025-06-09 | 3.80 | 3.83 | 3.78 | 3.82 | 30.2M |
| 2025-06-06 | 3.77 | 3.81 | 3.75 | 3.80 | 28.1M |
| 2025-06-05 | 3.83 | 3.84 | 3.73 | 3.75 | 33.1M |
| 2025-06-04 | 3.65 | 3.80 | 3.65 | 3.80 | 44.0M |
| 2025-06-03 | 3.58 | 3.66 | 3.57 | 3.65 | 20.8M |
| 2025-05-30 | 3.65 | 3.68 | 3.59 | 3.60 | 22.1M |
| 2025-05-29 | 3.57 | 3.66 | 3.57 | 3.66 | 27.6M |
| 2025-05-28 | 3.62 | 3.63 | 3.57 | 3.59 | 15.7M |
| 2025-05-27 | 3.58 | 3.64 | 3.57 | 3.60 | 16.8M |
| 2025-05-26 | 3.58 | 3.62 | 3.56 | 3.59 | 17.4M |
| 2025-05-23 | 3.60 | 3.65 | 3.56 | 3.57 | 21.2M |
| 2025-05-22 | 3.66 | 3.70 | 3.59 | 3.61 | 27.8M |
| 2025-05-21 | 3.69 | 3.70 | 3.65 | 3.67 | 23.1M |
| 2025-05-20 | 3.62 | 3.69 | 3.60 | 3.67 | 34.4M |
| 2025-05-19 | 3.58 | 3.62 | 3.57 | 3.62 | 21.5M |
| 2025-05-16 | 3.59 | 3.61 | 3.56 | 3.59 | 17.3M |
| 2025-05-15 | 3.57 | 3.63 | 3.56 | 3.60 | 25.7M |
| 2025-05-14 | 3.56 | 3.59 | 3.52 | 3.57 | 21.7M |
| 2025-05-13 | 3.60 | 3.64 | 3.56 | 3.57 | 28.4M |
| 2025-05-12 | 3.60 | 3.61 | 3.55 | 3.58 | 21.5M |
| 2025-05-09 | 3.60 | 3.61 | 3.56 | 3.59 | 18.4M |
| 2025-05-08 | 3.57 | 3.64 | 3.55 | 3.60 | 24.6M |
| 2025-05-07 | 3.58 | 3.63 | 3.53 | 3.56 | 21.5M |
| 2025-05-06 | 3.51 | 3.56 | 3.51 | 3.56 | 22.9M |
| 2025-04-30 | 3.54 | 3.57 | 3.48 | 3.49 | 24.4M |
| 2025-04-29 | 3.54 | 3.58 | 3.53 | 3.54 | 18.8M |
| 2025-04-28 | 3.61 | 3.61 | 3.51 | 3.55 | 24.4M |
| 2025-04-25 | 3.61 | 3.66 | 3.60 | 3.60 | 26.9M |
| 2025-04-24 | 3.55 | 3.67 | 3.55 | 3.61 | 42.0M |
| 2025-04-23 | 3.57 | 3.60 | 3.52 | 3.56 | 41.1M |
| 2025-04-22 | 3.42 | 3.71 | 3.42 | 3.56 | 59.4M |
| 2025-04-21 | 3.31 | 3.47 | 3.30 | 3.44 | 31.0M |
| 2025-04-18 | 3.27 | 3.32 | 3.25 | 3.30 | 16.9M |
| 2025-04-17 | 3.24 | 3.29 | 3.21 | 3.27 | 13.7M |
| 2025-04-16 | 3.37 | 3.38 | 3.20 | 3.26 | 24.8M |
| 2025-04-15 | 3.33 | 3.38 | 3.27 | 3.29 | 29.7M |
| 2025-04-14 | 3.23 | 3.32 | 3.22 | 3.31 | 27.5M |
| 2025-04-11 | 3.16 | 3.25 | 3.14 | 3.18 | 18.9M |
| 2025-04-10 | 3.15 | 3.23 | 3.15 | 3.18 | 25.3M |
| 2025-04-09 | 3.05 | 3.14 | 2.87 | 3.12 | 30.8M |
| 2025-04-08 | 3.09 | 3.17 | 3.01 | 3.08 | 43.1M |
| 2025-04-07 | 3.40 | 3.40 | 3.16 | 3.16 | 29.8M |
| 2025-04-03 | 3.49 | 3.54 | 3.47 | 3.51 | 17.2M |
| 2025-04-02 | 3.48 | 3.54 | 3.46 | 3.52 | 17.8M |
| 2025-04-01 | 3.45 | 3.52 | 3.45 | 3.48 | 19.6M |
| 2025-03-31 | 3.49 | 3.50 | 3.38 | 3.44 | 22.3M |
| 2025-03-28 | 3.55 | 3.57 | 3.48 | 3.49 | 20.5M |
| 2025-03-27 | 3.60 | 3.67 | 3.54 | 3.56 | 32.3M |
| 2025-03-26 | 3.53 | 3.60 | 3.51 | 3.59 | 23.7M |
| 2025-03-25 | 3.51 | 3.55 | 3.46 | 3.53 | 20.6M |
| 2025-03-24 | 3.60 | 3.62 | 3.46 | 3.52 | 31.6M |
| 2025-03-21 | 3.60 | 3.66 | 3.57 | 3.61 | 28.9M |
| 2025-03-20 | 3.57 | 3.67 | 3.55 | 3.62 | 38.1M |
| 2025-03-19 | 3.55 | 3.61 | 3.51 | 3.57 | 27.4M |
| 2025-03-18 | 3.59 | 3.61 | 3.52 | 3.55 | 37.3M |
| 2025-03-17 | 3.49 | 3.60 | 3.47 | 3.59 | 66.4M |
| 2025-03-14 | 3.36 | 3.45 | 3.35 | 3.44 | 45.3M |
| 2025-03-13 | 3.33 | 3.40 | 3.30 | 3.37 | 34.7M |
| 2025-03-12 | 3.29 | 3.35 | 3.28 | 3.32 | 25.4M |
| 2025-03-11 | 3.26 | 3.29 | 3.23 | 3.29 | 14.5M |
| 2025-03-10 | 3.27 | 3.30 | 3.26 | 3.27 | 16.8M |
| 2025-03-07 | 3.29 | 3.33 | 3.26 | 3.26 | 22.4M |
| 2025-03-06 | 3.26 | 3.30 | 3.25 | 3.29 | 20.2M |
| 2025-03-05 | 3.30 | 3.31 | 3.23 | 3.27 | 19.8M |
| 2025-03-04 | 3.28 | 3.31 | 3.25 | 3.30 | 13.3M |
| 2025-03-03 | 3.30 | 3.33 | 3.27 | 3.29 | 17.3M |
| 2025-02-28 | 3.33 | 3.35 | 3.27 | 3.28 | 21.5M |
| 2025-02-27 | 3.37 | 3.40 | 3.29 | 3.34 | 25.8M |
| 2025-02-26 | 3.33 | 3.41 | 3.32 | 3.37 | 38.5M |
| 2025-02-25 | 3.30 | 3.40 | 3.27 | 3.31 | 23.2M |
| 2025-02-24 | 3.26 | 3.34 | 3.24 | 3.31 | 25.4M |
| 2025-02-21 | 3.28 | 3.30 | 3.22 | 3.27 | 23.1M |
| 2025-02-20 | 3.25 | 3.31 | 3.25 | 3.28 | 20.5M |
| 2025-02-19 | 3.27 | 3.28 | 3.23 | 3.26 | 19.9M |
| 2025-02-18 | 3.40 | 3.41 | 3.24 | 3.25 | 32.2M |
| 2025-02-17 | 3.36 | 3.41 | 3.34 | 3.40 | 21.5M |
| 2025-02-14 | 3.40 | 3.41 | 3.34 | 3.35 | 21.7M |
| 2025-02-13 | 3.45 | 3.47 | 3.40 | 3.40 | 21.9M |
| 2025-02-12 | 3.44 | 3.48 | 3.41 | 3.46 | 17.6M |
| 2025-02-11 | 3.48 | 3.48 | 3.41 | 3.46 | 18.7M |
| 2025-02-10 | 3.42 | 3.49 | 3.41 | 3.48 | 25.2M |
| 2025-02-07 | 3.37 | 3.44 | 3.35 | 3.40 | 28.0M |
| 2025-02-06 | 3.37 | 3.38 | 3.32 | 3.38 | 29.2M |
| 2025-02-05 | 3.42 | 3.43 | 3.35 | 3.37 | 16.4M |
| 2025-01-27 | 3.40 | 3.46 | 3.38 | 3.40 | 15.3M |
| 2025-01-24 | 3.36 | 3.42 | 3.33 | 3.40 | 18.3M |
| 2025-01-23 | 3.40 | 3.46 | 3.36 | 3.36 | 18.4M |
| 2025-01-22 | 3.41 | 3.41 | 3.35 | 3.38 | 17.1M |
| 2025-01-21 | 3.48 | 3.50 | 3.38 | 3.41 | 23.1M |
| 2025-01-20 | 3.41 | 3.50 | 3.36 | 3.47 | 29.1M |
| 2025-01-17 | 3.35 | 3.43 | 3.29 | 3.38 | 27.8M |
| 2025-01-16 | 3.33 | 3.40 | 3.31 | 3.35 | 20.1M |
| 2025-01-15 | 3.34 | 3.35 | 3.27 | 3.31 | 20.4M |
| 2025-01-14 | 3.17 | 3.33 | 3.16 | 3.33 | 31.6M |
| 2025-01-13 | 3.13 | 3.19 | 3.07 | 3.16 | 18.4M |
| 2025-01-10 | 3.27 | 3.27 | 3.15 | 3.15 | 25.6M |
| 2025-01-09 | 3.24 | 3.28 | 3.22 | 3.26 | 19.8M |
| 2025-01-08 | 3.27 | 3.31 | 3.15 | 3.26 | 25.1M |
| 2025-01-07 | 3.22 | 3.29 | 3.19 | 3.29 | 23.2M |
| 2025-01-06 | 3.21 | 3.23 | 3.06 | 3.19 | 33.5M |
| 2025-01-03 | 3.55 | 3.58 | 3.20 | 3.22 | 62.3M |
| 2025-01-02 | 3.58 | 3.66 | 3.51 | 3.54 | 30.5M |