4.06
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 3.82 | 3.84 | 3.78 | 3.80 | 2,798.2K |
| 09:35 | 3.81 | 3.83 | 3.81 | 3.82 | 516.2K |
| 09:40 | 3.82 | 3.83 | 3.81 | 3.82 | 633.7K |
| 09:45 | 3.82 | 3.82 | 3.81 | 3.81 | 259.8K |
| 09:50 | 3.81 | 3.82 | 3.79 | 3.80 | 958.4K |
| 09:55 | 3.80 | 3.81 | 3.79 | 3.81 | 396.2K |
| 10:00 | 3.81 | 3.82 | 3.80 | 3.82 | 359.1K |
| 10:05 | 3.82 | 3.84 | 3.82 | 3.83 | 397.7K |
| 10:10 | 3.83 | 3.83 | 3.82 | 3.82 | 302.3K |
| 10:15 | 3.82 | 3.84 | 3.82 | 3.84 | 404.7K |
| 10:20 | 3.84 | 3.86 | 3.83 | 3.86 | 335.5K |
| 10:25 | 3.86 | 3.86 | 3.85 | 3.85 | 239.9K |
| 10:30 | 3.85 | 3.87 | 3.85 | 3.85 | 115.4K |
| 10:35 | 3.85 | 3.86 | 3.85 | 3.86 | 155.6K |
| 10:40 | 3.86 | 3.86 | 3.85 | 3.85 | 137.1K |
| 10:45 | 3.85 | 3.86 | 3.85 | 3.85 | 120.4K |
| 10:50 | 3.85 | 3.86 | 3.84 | 3.84 | 158.6K |
| 10:55 | 3.84 | 3.85 | 3.84 | 3.85 | 106.3K |
| 11:00 | 3.84 | 3.85 | 3.84 | 3.84 | 84.6K |
| 11:05 | 3.84 | 3.92 | 3.84 | 3.90 | 1,647.7K |
| 11:10 | 3.91 | 3.92 | 3.89 | 3.91 | 678.2K |
| 11:15 | 3.91 | 3.91 | 3.89 | 3.90 | 382.7K |
| 11:20 | 3.90 | 3.90 | 3.89 | 3.89 | 111.8K |
| 11:25 | 3.89 | 3.90 | 3.89 | 3.89 | 142.1K |
| 13:00 | 3.89 | 3.90 | 3.89 | 3.90 | 148.1K |
| 13:05 | 3.89 | 3.89 | 3.88 | 3.88 | 235.3K |
| 13:10 | 3.88 | 3.89 | 3.88 | 3.88 | 40.5K |
| 13:15 | 3.88 | 3.89 | 3.87 | 3.88 | 327.4K |
| 13:20 | 3.88 | 3.88 | 3.87 | 3.88 | 88.9K |
| 13:25 | 3.88 | 3.89 | 3.87 | 3.88 | 221.5K |
| 13:30 | 3.88 | 3.88 | 3.87 | 3.87 | 238.4K |
| 13:35 | 3.87 | 3.88 | 3.87 | 3.87 | 180.6K |
| 13:40 | 3.88 | 3.88 | 3.87 | 3.87 | 108.3K |
| 13:45 | 3.87 | 3.88 | 3.87 | 3.87 | 166.2K |
| 13:50 | 3.87 | 3.88 | 3.87 | 3.87 | 280.4K |
| 13:55 | 3.87 | 3.87 | 3.85 | 3.85 | 326.3K |
| 14:00 | 3.85 | 3.89 | 3.85 | 3.88 | 898.2K |
| 14:05 | 3.87 | 3.88 | 3.87 | 3.88 | 100.5K |
| 14:10 | 3.88 | 3.89 | 3.88 | 3.88 | 105.3K |
| 14:15 | 3.88 | 3.88 | 3.87 | 3.87 | 112.7K |
| 14:20 | 3.87 | 3.88 | 3.87 | 3.88 | 86.9K |
| 14:25 | 3.88 | 3.88 | 3.87 | 3.87 | 303.3K |
| 14:30 | 3.87 | 3.87 | 3.86 | 3.86 | 49.8K |
| 14:35 | 3.86 | 3.87 | 3.86 | 3.87 | 215.4K |
| 14:40 | 3.86 | 3.87 | 3.86 | 3.86 | 149.6K |
| 14:45 | 3.86 | 3.87 | 3.86 | 3.86 | 179.4K |
| 14:50 | 3.86 | 3.87 | 3.86 | 3.87 | 308.3K |
| 14:55 | 3.86 | 3.87 | 3.86 | 3.87 | 254.8K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-30 | 4.12 | 4.14 | 4.02 | 4.06 | 23.2M |
| 2025-09-29 | 3.88 | 4.12 | 3.82 | 4.10 | 29.0M |
| 2025-09-26 | 3.84 | 3.92 | 3.78 | 3.86 | 17.1M |
| 2025-09-25 | 3.84 | 3.97 | 3.81 | 3.87 | 23.2M |
| 2025-09-24 | 3.79 | 3.87 | 3.75 | 3.85 | 20.4M |
| 2025-09-23 | 4.06 | 4.07 | 3.70 | 3.84 | 43.0M |
| 2025-09-22 | 4.13 | 4.17 | 4.07 | 4.07 | 19.7M |
| 2025-09-19 | 4.18 | 4.23 | 4.13 | 4.15 | 23.3M |
| 2025-09-18 | 4.35 | 4.36 | 4.19 | 4.20 | 31.6M |
| 2025-09-17 | 4.31 | 4.39 | 4.24 | 4.37 | 26.4M |
| 2025-09-16 | 4.33 | 4.38 | 4.30 | 4.33 | 23.9M |
| 2025-09-15 | 4.40 | 4.45 | 4.31 | 4.35 | 26.2M |
| 2025-09-12 | 4.51 | 4.55 | 4.40 | 4.45 | 34.1M |
| 2025-09-11 | 4.33 | 4.54 | 4.32 | 4.44 | 46.4M |
| 2025-09-10 | 4.19 | 4.41 | 4.16 | 4.36 | 32.6M |
| 2025-09-09 | 4.25 | 4.25 | 4.16 | 4.18 | 19.1M |
| 2025-09-08 | 4.20 | 4.25 | 4.19 | 4.25 | 19.1M |
| 2025-09-05 | 4.16 | 4.27 | 4.13 | 4.26 | 18.0M |
| 2025-09-04 | 4.18 | 4.24 | 4.12 | 4.16 | 22.4M |
| 2025-09-03 | 4.32 | 4.34 | 4.15 | 4.18 | 27.9M |
| 2025-09-02 | 4.44 | 4.45 | 4.30 | 4.33 | 30.4M |
| 2025-09-01 | 4.36 | 4.51 | 4.33 | 4.46 | 31.9M |
| 2025-08-29 | 4.32 | 4.39 | 4.25 | 4.34 | 27.7M |
| 2025-08-28 | 4.44 | 4.46 | 4.14 | 4.32 | 47.9M |
| 2025-08-27 | 4.40 | 4.60 | 4.38 | 4.41 | 53.9M |
| 2025-08-26 | 4.37 | 4.47 | 4.35 | 4.40 | 34.5M |
| 2025-08-25 | 4.47 | 4.57 | 4.37 | 4.39 | 48.0M |
| 2025-08-22 | 4.31 | 4.58 | 4.28 | 4.50 | 57.7M |
| 2025-08-21 | 4.22 | 4.37 | 4.22 | 4.31 | 49.5M |
| 2025-08-20 | 4.18 | 4.23 | 4.14 | 4.21 | 29.4M |
| 2025-08-19 | 4.10 | 4.23 | 4.09 | 4.19 | 36.9M |
| 2025-08-18 | 4.09 | 4.17 | 4.08 | 4.12 | 29.4M |
| 2025-08-15 | 4.06 | 4.12 | 4.05 | 4.11 | 22.4M |
| 2025-08-14 | 4.20 | 4.21 | 4.07 | 4.07 | 34.8M |
| 2025-08-13 | 4.25 | 4.30 | 4.21 | 4.22 | 21.8M |
| 2025-08-12 | 4.23 | 4.25 | 4.17 | 4.24 | 22.0M |
| 2025-08-11 | 4.24 | 4.28 | 4.20 | 4.25 | 22.0M |
| 2025-08-08 | 4.23 | 4.28 | 4.21 | 4.21 | 28.2M |
| 2025-08-07 | 4.14 | 4.36 | 4.13 | 4.27 | 44.7M |
| 2025-08-06 | 4.16 | 4.17 | 4.10 | 4.15 | 23.0M |
| 2025-08-05 | 4.21 | 4.22 | 4.14 | 4.15 | 21.2M |
| 2025-08-04 | 4.15 | 4.18 | 4.08 | 4.16 | 23.8M |
| 2025-08-01 | 4.06 | 4.25 | 4.03 | 4.19 | 42.1M |
| 2025-07-31 | 4.03 | 4.14 | 4.02 | 4.05 | 25.9M |
| 2025-07-30 | 4.15 | 4.16 | 4.03 | 4.05 | 34.9M |
| 2025-07-29 | 4.23 | 4.24 | 4.11 | 4.16 | 33.5M |
| 2025-07-28 | 4.29 | 4.30 | 4.19 | 4.24 | 24.6M |
| 2025-07-25 | 4.32 | 4.40 | 4.24 | 4.26 | 49.1M |
| 2025-07-24 | 4.57 | 4.77 | 4.36 | 4.37 | 79.7M |
| 2025-07-23 | 4.42 | 4.43 | 4.32 | 4.36 | 28.9M |
| 2025-07-22 | 4.40 | 4.48 | 4.33 | 4.42 | 37.3M |
| 2025-07-21 | 4.42 | 4.50 | 4.30 | 4.41 | 49.4M |
| 2025-07-18 | 4.26 | 4.67 | 4.26 | 4.47 | 79.3M |
| 2025-07-17 | 4.26 | 4.28 | 4.16 | 4.21 | 29.3M |
| 2025-07-16 | 4.06 | 4.28 | 4.06 | 4.26 | 39.8M |
| 2025-07-15 | 4.20 | 4.20 | 4.05 | 4.08 | 29.1M |
| 2025-07-14 | 4.17 | 4.23 | 4.15 | 4.20 | 20.7M |
| 2025-07-11 | 4.30 | 4.31 | 4.18 | 4.21 | 31.7M |
| 2025-07-10 | 4.12 | 4.33 | 4.12 | 4.29 | 40.0M |
| 2025-07-09 | 4.26 | 4.32 | 4.14 | 4.18 | 54.0M |
| 2025-07-08 | 4.40 | 4.55 | 4.33 | 4.34 | 61.9M |
| 2025-07-07 | 4.24 | 4.35 | 4.11 | 4.35 | 52.0M |
| 2025-07-04 | 4.18 | 4.34 | 4.08 | 4.20 | 54.7M |
| 2025-07-03 | 4.22 | 4.43 | 4.09 | 4.15 | 84.5M |
| 2025-07-02 | 3.95 | 4.35 | 3.85 | 4.24 | 91.2M |
| 2025-07-01 | 3.65 | 4.00 | 3.64 | 3.93 | 76.5M |
| 2025-06-30 | 3.66 | 3.71 | 3.63 | 3.68 | 30.8M |
| 2025-06-27 | 3.71 | 3.75 | 3.63 | 3.64 | 38.1M |
| 2025-06-26 | 3.51 | 3.68 | 3.51 | 3.63 | 41.1M |
| 2025-06-25 | 3.52 | 3.54 | 3.47 | 3.52 | 24.3M |
| 2025-06-24 | 3.42 | 3.53 | 3.42 | 3.51 | 23.8M |
| 2025-06-23 | 3.35 | 3.44 | 3.32 | 3.44 | 19.3M |
| 2025-06-20 | 3.53 | 3.59 | 3.41 | 3.43 | 31.5M |
| 2025-06-19 | 3.55 | 3.65 | 3.48 | 3.57 | 38.9M |
| 2025-06-18 | 3.47 | 3.60 | 3.40 | 3.60 | 37.7M |
| 2025-06-17 | 3.57 | 3.59 | 3.45 | 3.49 | 31.9M |
| 2025-06-16 | 3.55 | 3.60 | 3.45 | 3.55 | 39.2M |
| 2025-06-13 | 3.70 | 3.80 | 3.64 | 3.69 | 40.4M |
| 2025-06-12 | 3.80 | 3.85 | 3.68 | 3.72 | 44.5M |
| 2025-06-11 | 3.57 | 3.88 | 3.56 | 3.82 | 64.3M |
| 2025-06-10 | 3.46 | 3.63 | 3.45 | 3.56 | 46.8M |
| 2025-06-09 | 3.38 | 3.47 | 3.38 | 3.46 | 23.8M |
| 2025-06-06 | 3.42 | 3.44 | 3.35 | 3.40 | 26.3M |
| 2025-06-05 | 3.50 | 3.54 | 3.42 | 3.43 | 29.0M |
| 2025-06-04 | 3.47 | 3.52 | 3.45 | 3.49 | 21.6M |
| 2025-06-03 | 3.52 | 3.57 | 3.42 | 3.45 | 33.5M |
| 2025-05-30 | 3.67 | 3.68 | 3.55 | 3.55 | 29.5M |
| 2025-05-29 | 3.60 | 3.71 | 3.58 | 3.67 | 30.3M |
| 2025-05-28 | 3.66 | 3.70 | 3.60 | 3.62 | 23.1M |
| 2025-05-27 | 3.66 | 3.70 | 3.63 | 3.66 | 22.3M |
| 2025-05-26 | 3.59 | 3.74 | 3.59 | 3.68 | 27.6M |
| 2025-05-23 | 3.68 | 3.71 | 3.58 | 3.59 | 36.1M |
| 2025-05-22 | 3.81 | 3.88 | 3.71 | 3.71 | 43.4M |
| 2025-05-21 | 3.76 | 3.85 | 3.75 | 3.83 | 35.9M |
| 2025-05-20 | 3.76 | 3.88 | 3.71 | 3.81 | 45.6M |
| 2025-05-19 | 3.69 | 3.83 | 3.69 | 3.79 | 35.5M |
| 2025-05-16 | 3.72 | 3.75 | 3.65 | 3.66 | 32.5M |
| 2025-05-15 | 3.74 | 3.82 | 3.66 | 3.76 | 37.9M |
| 2025-05-14 | 3.85 | 3.88 | 3.61 | 3.73 | 59.0M |
| 2025-05-13 | 3.89 | 3.98 | 3.80 | 3.86 | 64.9M |
| 2025-05-12 | 3.78 | 3.92 | 3.66 | 3.92 | 77.1M |
| 2025-05-09 | 3.63 | 3.98 | 3.53 | 3.64 | 105.2M |
| 2025-05-08 | 3.31 | 3.66 | 3.29 | 3.66 | 75.6M |
| 2025-05-07 | 3.38 | 3.47 | 3.18 | 3.33 | 84.7M |
| 2025-05-06 | 3.07 | 3.43 | 3.00 | 3.31 | 98.4M |
| 2025-04-30 | 2.83 | 3.09 | 2.83 | 2.99 | 122.0M |
| 2025-04-29 | 2.96 | 2.96 | 2.96 | 2.96 | 13.0M |
| 2025-04-28 | 3.70 | 3.70 | 3.70 | 3.70 | 2.1M |
| 2025-04-25 | 4.62 | 4.62 | 4.62 | 4.62 | 1.3M |
| 2025-04-23 | 5.72 | 5.85 | 5.72 | 5.78 | 30.8M |
| 2025-04-22 | 5.80 | 5.81 | 5.67 | 5.69 | 22.3M |
| 2025-04-21 | 5.72 | 5.82 | 5.64 | 5.81 | 23.0M |
| 2025-04-18 | 5.71 | 5.73 | 5.60 | 5.71 | 21.5M |
| 2025-04-17 | 5.76 | 5.84 | 5.71 | 5.71 | 22.7M |
| 2025-04-16 | 5.95 | 5.97 | 5.70 | 5.80 | 30.6M |
| 2025-04-15 | 6.04 | 6.12 | 5.94 | 6.01 | 29.8M |
| 2025-04-14 | 5.99 | 6.25 | 5.99 | 6.08 | 47.9M |
| 2025-04-11 | 5.74 | 6.02 | 5.71 | 5.91 | 37.7M |
| 2025-04-10 | 5.89 | 6.07 | 5.87 | 5.88 | 57.1M |
| 2025-04-09 | 5.43 | 5.78 | 4.81 | 5.74 | 61.1M |
| 2025-04-08 | 5.31 | 5.67 | 5.28 | 5.48 | 48.1M |
| 2025-04-07 | 5.99 | 6.19 | 5.22 | 5.27 | 70.3M |
| 2025-04-03 | 6.34 | 6.73 | 6.31 | 6.52 | 56.6M |
| 2025-04-02 | 6.20 | 6.65 | 6.18 | 6.52 | 56.1M |
| 2025-04-01 | 6.29 | 6.35 | 6.20 | 6.22 | 25.0M |
| 2025-03-31 | 6.40 | 6.40 | 6.00 | 6.28 | 42.0M |
| 2025-03-28 | 6.69 | 6.69 | 6.42 | 6.42 | 35.4M |
| 2025-03-27 | 6.56 | 6.79 | 6.40 | 6.71 | 54.6M |
| 2025-03-26 | 6.34 | 6.61 | 6.34 | 6.56 | 38.0M |
| 2025-03-25 | 6.66 | 6.71 | 6.34 | 6.39 | 49.0M |
| 2025-03-24 | 6.82 | 6.94 | 6.50 | 6.77 | 54.3M |
| 2025-03-21 | 7.25 | 7.25 | 6.93 | 6.94 | 68.5M |
| 2025-03-20 | 7.27 | 7.44 | 7.12 | 7.32 | 72.8M |
| 2025-03-19 | 7.63 | 7.71 | 7.49 | 7.50 | 51.0M |
| 2025-03-18 | 7.70 | 7.79 | 7.61 | 7.65 | 54.9M |
| 2025-03-17 | 7.62 | 7.95 | 7.62 | 7.65 | 84.7M |
| 2025-03-14 | 7.25 | 7.51 | 7.21 | 7.49 | 71.4M |
| 2025-03-13 | 7.70 | 7.74 | 7.23 | 7.38 | 125.7M |
| 2025-03-12 | 8.29 | 8.29 | 7.99 | 8.02 | 87.9M |
| 2025-03-11 | 7.79 | 8.28 | 7.72 | 8.17 | 109.6M |
| 2025-03-10 | 7.91 | 8.13 | 7.80 | 7.99 | 89.5M |
| 2025-03-07 | 8.15 | 8.64 | 7.96 | 8.00 | 168.7M |
| 2025-03-06 | 8.13 | 8.46 | 7.96 | 8.31 | 218.6M |
| 2025-03-05 | 8.60 | 8.80 | 7.99 | 8.10 | 314.4M |
| 2025-03-04 | 7.27 | 8.34 | 7.26 | 8.34 | 203.1M |
| 2025-03-03 | 6.78 | 7.18 | 6.63 | 6.95 | 60.6M |
| 2025-02-28 | 7.22 | 7.25 | 6.69 | 6.73 | 70.5M |
| 2025-02-27 | 7.48 | 7.55 | 7.14 | 7.29 | 90.5M |
| 2025-02-26 | 7.47 | 7.71 | 7.38 | 7.55 | 118.1M |
| 2025-02-25 | 7.05 | 8.30 | 6.99 | 7.56 | 170.5M |
| 2025-02-24 | 7.40 | 7.45 | 7.11 | 7.22 | 75.1M |
| 2025-02-21 | 7.17 | 7.43 | 7.03 | 7.36 | 110.6M |
| 2025-02-20 | 7.32 | 7.48 | 7.15 | 7.24 | 99.3M |
| 2025-02-19 | 6.81 | 7.29 | 6.80 | 7.28 | 105.3M |
| 2025-02-18 | 7.30 | 7.30 | 6.84 | 6.87 | 107.2M |
| 2025-02-17 | 7.00 | 7.44 | 6.97 | 7.44 | 162.3M |
| 2025-02-14 | 6.65 | 6.80 | 6.48 | 6.78 | 63.4M |
| 2025-02-13 | 6.81 | 6.83 | 6.62 | 6.68 | 55.9M |
| 2025-02-12 | 6.67 | 6.89 | 6.65 | 6.79 | 54.4M |
| 2025-02-11 | 6.90 | 6.90 | 6.65 | 6.72 | 56.0M |
| 2025-02-10 | 6.70 | 6.90 | 6.70 | 6.85 | 72.1M |
| 2025-02-07 | 6.70 | 6.84 | 6.55 | 6.70 | 90.1M |
| 2025-02-06 | 6.31 | 6.70 | 6.26 | 6.69 | 81.7M |
| 2025-02-05 | 6.10 | 6.42 | 6.10 | 6.37 | 69.5M |
| 2025-01-27 | 6.20 | 6.30 | 6.02 | 6.02 | 31.9M |
| 2025-01-24 | 6.03 | 6.18 | 5.98 | 6.16 | 44.8M |
| 2025-01-23 | 6.25 | 6.40 | 6.05 | 6.05 | 57.6M |
| 2025-01-22 | 6.30 | 6.30 | 6.03 | 6.10 | 51.8M |
| 2025-01-21 | 6.90 | 6.92 | 6.18 | 6.30 | 112.0M |
| 2025-01-20 | 6.81 | 7.08 | 6.63 | 7.01 | 80.5M |
| 2025-01-17 | 6.78 | 6.94 | 6.69 | 6.74 | 51.0M |
| 2025-01-16 | 6.99 | 7.12 | 6.76 | 6.87 | 79.2M |
| 2025-01-15 | 7.24 | 7.31 | 6.91 | 6.95 | 101.5M |
| 2025-01-14 | 6.57 | 7.35 | 6.57 | 7.24 | 138.6M |
| 2025-01-13 | 6.68 | 7.07 | 6.50 | 6.61 | 106.7M |
| 2025-01-10 | 6.78 | 7.54 | 6.63 | 6.80 | 159.9M |
| 2025-01-09 | 6.81 | 7.34 | 6.78 | 7.01 | 198.7M |
| 2025-01-08 | 5.77 | 6.78 | 5.74 | 6.78 | 180.2M |
| 2025-01-07 | 5.44 | 5.65 | 5.43 | 5.65 | 32.7M |
| 2025-01-06 | 5.45 | 5.54 | 5.24 | 5.41 | 28.9M |
| 2025-01-03 | 5.95 | 6.03 | 5.47 | 5.49 | 40.2M |
| 2025-01-02 | 5.96 | 6.17 | 5.81 | 5.94 | 35.9M |