4.31
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 4.14 | 4.15 | 4.13 | 4.15 | 700.4K |
| 09:35 | 4.15 | 4.16 | 4.14 | 4.15 | 360.7K |
| 09:40 | 4.16 | 4.17 | 4.15 | 4.16 | 227.4K |
| 09:45 | 4.16 | 4.17 | 4.15 | 4.15 | 286.6K |
| 09:50 | 4.15 | 4.16 | 4.14 | 4.14 | 153.8K |
| 09:55 | 4.14 | 4.15 | 4.14 | 4.14 | 287.0K |
| 10:00 | 4.15 | 4.15 | 4.14 | 4.14 | 153.8K |
| 10:05 | 4.15 | 4.17 | 4.14 | 4.17 | 359.0K |
| 10:10 | 4.17 | 4.17 | 4.16 | 4.17 | 38.7K |
| 10:15 | 4.17 | 4.18 | 4.17 | 4.18 | 456.2K |
| 10:20 | 4.17 | 4.18 | 4.17 | 4.18 | 97.4K |
| 10:25 | 4.18 | 4.18 | 4.17 | 4.18 | 177.5K |
| 10:30 | 4.18 | 4.19 | 4.17 | 4.18 | 313.8K |
| 10:35 | 4.18 | 4.18 | 4.17 | 4.18 | 58.0K |
| 10:40 | 4.18 | 4.18 | 4.17 | 4.18 | 48.2K |
| 10:45 | 4.18 | 4.19 | 4.17 | 4.19 | 209.0K |
| 10:50 | 4.19 | 4.19 | 4.18 | 4.19 | 216.3K |
| 10:55 | 4.19 | 4.19 | 4.18 | 4.18 | 46.9K |
| 11:00 | 4.19 | 4.19 | 4.18 | 4.19 | 159.7K |
| 11:05 | 4.19 | 4.19 | 4.18 | 4.19 | 197.8K |
| 11:10 | 4.19 | 4.19 | 4.18 | 4.19 | 101.2K |
| 11:15 | 4.19 | 4.19 | 4.18 | 4.18 | 182.4K |
| 11:20 | 4.18 | 4.18 | 4.18 | 4.18 | 89.8K |
| 11:25 | 4.18 | 4.18 | 4.17 | 4.17 | 91.4K |
| 13:00 | 4.18 | 4.19 | 4.17 | 4.18 | 296.6K |
| 13:05 | 4.18 | 4.19 | 4.18 | 4.18 | 137.7K |
| 13:10 | 4.19 | 4.20 | 4.18 | 4.20 | 1,091.4K |
| 13:15 | 4.21 | 4.21 | 4.19 | 4.20 | 274.9K |
| 13:20 | 4.20 | 4.21 | 4.19 | 4.20 | 335.3K |
| 13:25 | 4.21 | 4.23 | 4.20 | 4.23 | 766.0K |
| 13:30 | 4.22 | 4.24 | 4.22 | 4.24 | 720.9K |
| 13:35 | 4.24 | 4.26 | 4.23 | 4.25 | 1,447.6K |
| 13:40 | 4.26 | 4.29 | 4.26 | 4.27 | 2,138.1K |
| 13:45 | 4.27 | 4.29 | 4.27 | 4.28 | 1,081.3K |
| 13:50 | 4.29 | 4.30 | 4.27 | 4.29 | 1,081.6K |
| 13:55 | 4.30 | 4.31 | 4.29 | 4.30 | 876.2K |
| 14:00 | 4.29 | 4.33 | 4.28 | 4.30 | 2,335.6K |
| 14:05 | 4.29 | 4.32 | 4.29 | 4.32 | 416.2K |
| 14:10 | 4.32 | 4.32 | 4.29 | 4.30 | 383.7K |
| 14:15 | 4.29 | 4.31 | 4.29 | 4.31 | 657.1K |
| 14:20 | 4.31 | 4.31 | 4.29 | 4.30 | 588.7K |
| 14:25 | 4.30 | 4.31 | 4.30 | 4.31 | 567.8K |
| 14:30 | 4.31 | 4.31 | 4.30 | 4.31 | 636.2K |
| 14:35 | 4.31 | 4.32 | 4.30 | 4.32 | 1,110.4K |
| 14:40 | 4.31 | 4.33 | 4.31 | 4.32 | 957.3K |
| 14:45 | 4.32 | 4.33 | 4.31 | 4.31 | 961.0K |
| 14:50 | 4.31 | 4.32 | 4.30 | 4.31 | 783.6K |
| 14:55 | 4.31 | 4.32 | 4.31 | 4.31 | 351.4K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 4.15 | 4.33 | 4.13 | 4.31 | 25.4M |
| 2025-09-25 | 4.21 | 4.24 | 4.15 | 4.16 | 10.1M |
| 2025-09-24 | 4.20 | 4.23 | 4.15 | 4.22 | 9.2M |
| 2025-09-23 | 4.27 | 4.30 | 4.12 | 4.21 | 18.1M |
| 2025-09-22 | 4.31 | 4.33 | 4.24 | 4.28 | 9.3M |
| 2025-09-19 | 4.37 | 4.40 | 4.28 | 4.30 | 11.7M |
| 2025-09-18 | 4.43 | 4.44 | 4.35 | 4.38 | 16.3M |
| 2025-09-17 | 4.43 | 4.45 | 4.38 | 4.42 | 11.2M |
| 2025-09-16 | 4.42 | 4.45 | 4.38 | 4.42 | 11.9M |
| 2025-09-15 | 4.38 | 4.43 | 4.36 | 4.42 | 16.8M |
| 2025-09-12 | 4.34 | 4.40 | 4.33 | 4.38 | 13.1M |
| 2025-09-11 | 4.31 | 4.34 | 4.27 | 4.34 | 11.8M |
| 2025-09-10 | 4.30 | 4.32 | 4.27 | 4.31 | 9.6M |
| 2025-09-09 | 4.32 | 4.34 | 4.29 | 4.31 | 10.0M |
| 2025-09-08 | 4.31 | 4.34 | 4.29 | 4.32 | 12.1M |
| 2025-09-05 | 4.28 | 4.30 | 4.23 | 4.27 | 11.4M |
| 2025-09-04 | 4.20 | 4.25 | 4.19 | 4.22 | 10.0M |
| 2025-09-03 | 4.27 | 4.30 | 4.18 | 4.19 | 11.9M |
| 2025-09-02 | 4.36 | 4.37 | 4.25 | 4.28 | 16.1M |
| 2025-09-01 | 4.36 | 4.39 | 4.32 | 4.36 | 15.9M |
| 2025-08-29 | 4.46 | 4.48 | 4.37 | 4.39 | 19.3M |
| 2025-08-28 | 4.45 | 4.48 | 4.30 | 4.41 | 23.8M |
| 2025-08-27 | 4.50 | 4.56 | 4.37 | 4.38 | 25.2M |
| 2025-08-26 | 4.43 | 4.49 | 4.41 | 4.48 | 13.6M |
| 2025-08-25 | 4.41 | 4.46 | 4.40 | 4.44 | 15.0M |
| 2025-08-22 | 4.40 | 4.41 | 4.35 | 4.41 | 12.7M |
| 2025-08-21 | 4.40 | 4.42 | 4.39 | 4.40 | 12.3M |
| 2025-08-20 | 4.37 | 4.41 | 4.34 | 4.40 | 11.6M |
| 2025-08-19 | 4.35 | 4.38 | 4.34 | 4.36 | 10.8M |
| 2025-08-18 | 4.35 | 4.38 | 4.33 | 4.35 | 12.1M |
| 2025-08-15 | 4.31 | 4.35 | 4.31 | 4.35 | 9.1M |
| 2025-08-14 | 4.41 | 4.41 | 4.31 | 4.31 | 12.9M |
| 2025-08-13 | 4.43 | 4.44 | 4.38 | 4.39 | 8.9M |
| 2025-08-12 | 4.45 | 4.46 | 4.41 | 4.42 | 7.6M |
| 2025-08-11 | 4.39 | 4.46 | 4.37 | 4.45 | 14.2M |
| 2025-08-08 | 4.35 | 4.40 | 4.34 | 4.38 | 9.1M |
| 2025-08-07 | 4.37 | 4.39 | 4.35 | 4.35 | 7.4M |
| 2025-08-06 | 4.39 | 4.40 | 4.34 | 4.38 | 7.4M |
| 2025-08-05 | 4.37 | 4.39 | 4.37 | 4.38 | 7.3M |
| 2025-08-04 | 4.35 | 4.38 | 4.33 | 4.37 | 7.7M |
| 2025-08-01 | 4.35 | 4.38 | 4.33 | 4.37 | 7.6M |
| 2025-07-31 | 4.43 | 4.43 | 4.32 | 4.35 | 11.4M |
| 2025-07-30 | 4.44 | 4.46 | 4.39 | 4.42 | 8.9M |
| 2025-07-29 | 4.43 | 4.47 | 4.39 | 4.44 | 11.4M |
| 2025-07-28 | 4.50 | 4.50 | 4.42 | 4.45 | 10.5M |
| 2025-07-25 | 4.57 | 4.59 | 4.48 | 4.49 | 13.0M |
| 2025-07-24 | 4.51 | 4.59 | 4.48 | 4.58 | 17.0M |
| 2025-07-23 | 4.67 | 4.69 | 4.51 | 4.53 | 24.3M |
| 2025-07-22 | 4.51 | 4.61 | 4.44 | 4.59 | 24.0M |
| 2025-07-21 | 4.36 | 4.49 | 4.36 | 4.48 | 22.2M |
| 2025-07-18 | 4.33 | 4.36 | 4.30 | 4.33 | 7.7M |
| 2025-07-17 | 4.35 | 4.37 | 4.31 | 4.33 | 8.5M |
| 2025-07-16 | 4.36 | 4.36 | 4.32 | 4.34 | 9.2M |
| 2025-07-15 | 4.40 | 4.41 | 4.32 | 4.36 | 14.4M |
| 2025-07-14 | 4.39 | 4.44 | 4.38 | 4.41 | 13.6M |
| 2025-07-11 | 4.47 | 4.48 | 4.40 | 4.42 | 14.9M |
| 2025-07-10 | 4.36 | 4.44 | 4.35 | 4.44 | 16.8M |
| 2025-07-09 | 4.33 | 4.37 | 4.31 | 4.35 | 11.0M |
| 2025-07-08 | 4.29 | 4.33 | 4.27 | 4.33 | 12.5M |
| 2025-07-07 | 4.26 | 4.32 | 4.26 | 4.30 | 9.2M |
| 2025-07-04 | 4.29 | 4.31 | 4.26 | 4.28 | 8.3M |
| 2025-07-03 | 4.28 | 4.30 | 4.25 | 4.29 | 6.9M |
| 2025-07-02 | 4.22 | 4.29 | 4.21 | 4.28 | 12.6M |
| 2025-07-01 | 4.22 | 4.24 | 4.19 | 4.24 | 6.6M |
| 2025-06-30 | 4.22 | 4.23 | 4.20 | 4.22 | 6.5M |
| 2025-06-27 | 4.20 | 4.25 | 4.19 | 4.21 | 6.3M |
| 2025-06-26 | 4.20 | 4.23 | 4.18 | 4.19 | 6.4M |
| 2025-06-25 | 4.19 | 4.22 | 4.17 | 4.21 | 7.7M |
| 2025-06-24 | 4.13 | 4.21 | 4.12 | 4.19 | 9.4M |
| 2025-06-23 | 4.06 | 4.13 | 4.05 | 4.12 | 5.7M |
| 2025-06-20 | 4.09 | 4.13 | 4.06 | 4.08 | 6.1M |
| 2025-06-19 | 4.21 | 4.22 | 4.08 | 4.08 | 18.3M |
| 2025-06-18 | 4.17 | 4.33 | 4.13 | 4.24 | 26.0M |
| 2025-06-17 | 4.14 | 4.17 | 4.12 | 4.15 | 6.0M |
| 2025-06-16 | 4.12 | 4.16 | 4.12 | 4.13 | 5.7M |
| 2025-06-13 | 4.17 | 4.20 | 4.13 | 4.13 | 8.1M |
| 2025-06-12 | 4.25 | 4.25 | 4.18 | 4.19 | 10.0M |
| 2025-06-11 | 4.21 | 4.27 | 4.21 | 4.26 | 7.6M |
| 2025-06-10 | 4.26 | 4.27 | 4.18 | 4.22 | 10.1M |
| 2025-06-09 | 4.28 | 4.31 | 4.25 | 4.27 | 8.6M |
| 2025-06-06 | 4.25 | 4.28 | 4.24 | 4.27 | 6.4M |
| 2025-06-05 | 4.27 | 4.28 | 4.23 | 4.25 | 6.7M |
| 2025-06-04 | 4.25 | 4.28 | 4.23 | 4.27 | 7.8M |
| 2025-06-03 | 4.27 | 4.27 | 4.22 | 4.25 | 9.3M |
| 2025-05-30 | 4.35 | 4.35 | 4.27 | 4.28 | 10.3M |
| 2025-05-29 | 4.29 | 4.39 | 4.24 | 4.33 | 17.6M |
| 2025-05-28 | 4.24 | 4.35 | 4.22 | 4.29 | 17.6M |
| 2025-05-27 | 4.20 | 4.25 | 4.17 | 4.24 | 8.8M |
| 2025-05-26 | 4.16 | 4.29 | 4.13 | 4.22 | 10.4M |
| 2025-05-23 | 4.20 | 4.31 | 4.15 | 4.16 | 11.8M |
| 2025-05-22 | 4.35 | 4.36 | 4.25 | 4.25 | 10.7M |
| 2025-05-21 | 4.33 | 4.35 | 4.29 | 4.35 | 8.8M |
| 2025-05-20 | 4.35 | 4.36 | 4.30 | 4.33 | 11.2M |
| 2025-05-19 | 4.28 | 4.45 | 4.26 | 4.35 | 19.4M |
| 2025-05-16 | 4.22 | 4.53 | 4.22 | 4.30 | 24.4M |
| 2025-05-15 | 4.29 | 4.29 | 4.23 | 4.23 | 5.9M |
| 2025-05-14 | 4.24 | 4.30 | 4.22 | 4.29 | 7.1M |
| 2025-05-13 | 4.30 | 4.35 | 4.26 | 4.27 | 11.7M |
| 2025-05-12 | 4.24 | 4.27 | 4.19 | 4.27 | 9.7M |
| 2025-05-09 | 4.26 | 4.31 | 4.18 | 4.19 | 14.3M |
| 2025-05-08 | 4.17 | 4.24 | 4.15 | 4.23 | 10.0M |
| 2025-05-07 | 4.17 | 4.22 | 4.16 | 4.18 | 8.8M |
| 2025-05-06 | 4.10 | 4.15 | 4.09 | 4.15 | 7.6M |
| 2025-04-30 | 4.13 | 4.16 | 4.07 | 4.08 | 8.1M |
| 2025-04-29 | 4.11 | 4.18 | 4.10 | 4.14 | 6.5M |
| 2025-04-28 | 4.20 | 4.20 | 4.10 | 4.11 | 8.2M |
| 2025-04-25 | 4.20 | 4.22 | 4.16 | 4.20 | 8.9M |
| 2025-04-24 | 4.17 | 4.19 | 4.11 | 4.15 | 6.7M |
| 2025-04-23 | 4.18 | 4.19 | 4.15 | 4.17 | 7.1M |
| 2025-04-22 | 4.13 | 4.18 | 4.13 | 4.17 | 8.8M |
| 2025-04-21 | 4.11 | 4.16 | 4.08 | 4.16 | 7.7M |
| 2025-04-18 | 4.13 | 4.13 | 4.08 | 4.11 | 5.9M |
| 2025-04-17 | 4.05 | 4.14 | 4.04 | 4.11 | 8.1M |
| 2025-04-16 | 4.11 | 4.12 | 4.01 | 4.06 | 8.1M |
| 2025-04-15 | 4.13 | 4.14 | 4.08 | 4.11 | 6.5M |
| 2025-04-14 | 4.12 | 4.16 | 4.10 | 4.13 | 9.3M |
| 2025-04-11 | 4.05 | 4.11 | 4.03 | 4.09 | 8.2M |
| 2025-04-10 | 4.08 | 4.14 | 4.06 | 4.07 | 12.7M |
| 2025-04-09 | 3.90 | 4.06 | 3.73 | 4.03 | 17.1M |
| 2025-04-08 | 3.95 | 4.01 | 3.87 | 3.93 | 18.3M |
| 2025-04-07 | 4.22 | 4.24 | 3.95 | 3.95 | 23.2M |
| 2025-04-03 | 4.31 | 4.43 | 4.30 | 4.39 | 18.1M |
| 2025-04-02 | 4.39 | 4.43 | 4.32 | 4.32 | 27.4M |
| 2025-04-01 | 4.21 | 4.63 | 4.21 | 4.43 | 44.7M |
| 2025-03-31 | 4.28 | 4.33 | 4.18 | 4.21 | 14.7M |
| 2025-03-28 | 4.38 | 4.40 | 4.30 | 4.31 | 14.2M |
| 2025-03-27 | 4.46 | 4.48 | 4.37 | 4.39 | 16.9M |
| 2025-03-26 | 4.50 | 4.59 | 4.45 | 4.47 | 37.6M |
| 2025-03-25 | 4.31 | 4.71 | 4.29 | 4.53 | 54.8M |
| 2025-03-24 | 4.43 | 4.43 | 4.24 | 4.31 | 12.2M |
| 2025-03-21 | 4.40 | 4.47 | 4.38 | 4.41 | 13.5M |
| 2025-03-20 | 4.40 | 4.43 | 4.38 | 4.40 | 7.7M |
| 2025-03-19 | 4.42 | 4.44 | 4.38 | 4.39 | 8.2M |
| 2025-03-18 | 4.46 | 4.46 | 4.39 | 4.42 | 8.2M |
| 2025-03-17 | 4.39 | 4.44 | 4.37 | 4.43 | 10.4M |
| 2025-03-14 | 4.29 | 4.38 | 4.28 | 4.37 | 12.1M |
| 2025-03-13 | 4.31 | 4.32 | 4.24 | 4.30 | 8.3M |
| 2025-03-12 | 4.32 | 4.35 | 4.30 | 4.31 | 7.0M |
| 2025-03-11 | 4.26 | 4.32 | 4.24 | 4.32 | 7.2M |
| 2025-03-10 | 4.29 | 4.33 | 4.26 | 4.29 | 7.0M |
| 2025-03-07 | 4.30 | 4.37 | 4.27 | 4.29 | 8.4M |
| 2025-03-06 | 4.30 | 4.31 | 4.23 | 4.30 | 10.2M |
| 2025-03-05 | 4.35 | 4.36 | 4.24 | 4.27 | 12.2M |
| 2025-03-04 | 4.34 | 4.37 | 4.30 | 4.34 | 8.5M |
| 2025-03-03 | 4.34 | 4.39 | 4.32 | 4.34 | 7.7M |
| 2025-02-28 | 4.42 | 4.45 | 4.33 | 4.34 | 10.0M |
| 2025-02-27 | 4.49 | 4.50 | 4.38 | 4.43 | 10.6M |
| 2025-02-26 | 4.39 | 4.48 | 4.39 | 4.48 | 14.3M |
| 2025-02-25 | 4.40 | 4.43 | 4.37 | 4.39 | 8.3M |
| 2025-02-24 | 4.38 | 4.46 | 4.37 | 4.44 | 11.5M |
| 2025-02-21 | 4.33 | 4.42 | 4.30 | 4.39 | 14.1M |
| 2025-02-20 | 4.36 | 4.36 | 4.30 | 4.35 | 12.5M |
| 2025-02-19 | 4.32 | 4.36 | 4.31 | 4.36 | 9.0M |
| 2025-02-18 | 4.44 | 4.45 | 4.32 | 4.34 | 11.7M |
| 2025-02-17 | 4.42 | 4.47 | 4.39 | 4.44 | 13.6M |
| 2025-02-14 | 4.44 | 4.48 | 4.38 | 4.39 | 16.9M |
| 2025-02-13 | 4.57 | 4.60 | 4.42 | 4.43 | 43.8M |
| 2025-02-12 | 4.45 | 4.87 | 4.44 | 4.67 | 65.1M |
| 2025-02-11 | 4.38 | 4.47 | 4.31 | 4.43 | 13.9M |
| 2025-02-10 | 4.28 | 4.37 | 4.27 | 4.37 | 9.7M |
| 2025-02-07 | 4.19 | 4.29 | 4.18 | 4.26 | 12.0M |
| 2025-02-06 | 4.17 | 4.20 | 4.12 | 4.18 | 8.4M |
| 2025-02-05 | 4.18 | 4.23 | 4.15 | 4.18 | 5.5M |
| 2025-01-27 | 4.19 | 4.27 | 4.17 | 4.17 | 8.4M |
| 2025-01-24 | 4.15 | 4.20 | 4.13 | 4.16 | 8.1M |
| 2025-01-23 | 4.22 | 4.28 | 4.15 | 4.16 | 7.9M |
| 2025-01-22 | 4.20 | 4.24 | 4.16 | 4.19 | 7.7M |
| 2025-01-21 | 4.21 | 4.29 | 4.13 | 4.22 | 13.7M |
| 2025-01-20 | 4.12 | 4.24 | 4.07 | 4.20 | 12.7M |
| 2025-01-17 | 4.05 | 4.11 | 4.02 | 4.10 | 7.3M |
| 2025-01-16 | 4.03 | 4.14 | 4.02 | 4.07 | 9.2M |
| 2025-01-15 | 4.04 | 4.07 | 3.99 | 4.02 | 7.0M |
| 2025-01-14 | 3.95 | 4.06 | 3.95 | 4.05 | 10.4M |
| 2025-01-13 | 3.88 | 3.96 | 3.85 | 3.96 | 7.1M |
| 2025-01-10 | 4.01 | 4.05 | 3.91 | 3.91 | 7.4M |
| 2025-01-09 | 4.02 | 4.05 | 3.99 | 4.02 | 5.3M |
| 2025-01-08 | 4.06 | 4.08 | 3.95 | 4.04 | 8.3M |
| 2025-01-07 | 4.04 | 4.08 | 3.98 | 4.07 | 8.4M |
| 2025-01-06 | 3.99 | 4.06 | 3.93 | 4.04 | 10.2M |
| 2025-01-03 | 4.16 | 4.17 | 3.98 | 3.99 | 13.4M |
| 2025-01-02 | 4.25 | 4.29 | 4.11 | 4.14 | 13.0M |