3.62
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 3.59 | 3.60 | 3.58 | 3.59 | 979.0K |
| 09:35 | 3.59 | 3.60 | 3.58 | 3.59 | 481.2K |
| 09:40 | 3.59 | 3.60 | 3.59 | 3.59 | 761.8K |
| 09:45 | 3.59 | 3.61 | 3.59 | 3.60 | 729.3K |
| 09:50 | 3.60 | 3.60 | 3.59 | 3.59 | 149.7K |
| 09:55 | 3.59 | 3.60 | 3.58 | 3.58 | 748.4K |
| 10:00 | 3.59 | 3.59 | 3.58 | 3.59 | 442.0K |
| 10:05 | 3.59 | 3.62 | 3.59 | 3.60 | 1,533.6K |
| 10:10 | 3.61 | 3.61 | 3.60 | 3.60 | 43.1K |
| 10:15 | 3.60 | 3.62 | 3.60 | 3.62 | 580.4K |
| 10:20 | 3.61 | 3.62 | 3.61 | 3.62 | 180.2K |
| 10:25 | 3.61 | 3.62 | 3.61 | 3.61 | 96.1K |
| 10:30 | 3.62 | 3.62 | 3.61 | 3.62 | 96.1K |
| 10:35 | 3.61 | 3.62 | 3.61 | 3.62 | 67.3K |
| 10:40 | 3.61 | 3.64 | 3.61 | 3.63 | 1,949.1K |
| 10:45 | 3.63 | 3.67 | 3.63 | 3.66 | 2,989.0K |
| 10:50 | 3.66 | 3.67 | 3.64 | 3.64 | 976.7K |
| 10:55 | 3.64 | 3.65 | 3.63 | 3.64 | 479.1K |
| 11:00 | 3.63 | 3.64 | 3.63 | 3.63 | 60.9K |
| 11:05 | 3.63 | 3.64 | 3.63 | 3.64 | 120.8K |
| 11:10 | 3.64 | 3.64 | 3.63 | 3.63 | 534.7K |
| 11:15 | 3.63 | 3.64 | 3.62 | 3.62 | 88.8K |
| 11:20 | 3.62 | 3.63 | 3.62 | 3.62 | 72.9K |
| 11:25 | 3.62 | 3.63 | 3.62 | 3.62 | 170.5K |
| 13:00 | 3.63 | 3.63 | 3.62 | 3.62 | 112.4K |
| 13:05 | 3.62 | 3.63 | 3.62 | 3.63 | 83.9K |
| 13:10 | 3.63 | 3.63 | 3.62 | 3.62 | 43.2K |
| 13:15 | 3.63 | 3.63 | 3.62 | 3.62 | 50.6K |
| 13:20 | 3.62 | 3.63 | 3.62 | 3.63 | 761.4K |
| 13:25 | 3.62 | 3.63 | 3.61 | 3.61 | 1,110.9K |
| 13:30 | 3.61 | 3.62 | 3.61 | 3.61 | 57.0K |
| 13:35 | 3.61 | 3.62 | 3.61 | 3.62 | 23.3K |
| 13:40 | 3.62 | 3.62 | 3.61 | 3.62 | 55.6K |
| 13:45 | 3.61 | 3.63 | 3.61 | 3.63 | 568.8K |
| 13:50 | 3.62 | 3.63 | 3.61 | 3.61 | 266.7K |
| 13:55 | 3.61 | 3.62 | 3.61 | 3.62 | 165.5K |
| 14:00 | 3.62 | 3.62 | 3.61 | 3.62 | 180.5K |
| 14:05 | 3.62 | 3.63 | 3.61 | 3.62 | 151.9K |
| 14:10 | 3.63 | 3.63 | 3.61 | 3.61 | 266.6K |
| 14:15 | 3.62 | 3.62 | 3.61 | 3.62 | 305.0K |
| 14:20 | 3.62 | 3.62 | 3.61 | 3.62 | 98.5K |
| 14:25 | 3.62 | 3.62 | 3.61 | 3.61 | 396.9K |
| 14:30 | 3.61 | 3.62 | 3.61 | 3.62 | 380.6K |
| 14:35 | 3.61 | 3.62 | 3.61 | 3.61 | 343.4K |
| 14:40 | 3.61 | 3.62 | 3.61 | 3.61 | 286.1K |
| 14:45 | 3.62 | 3.62 | 3.61 | 3.62 | 1,067.6K |
| 14:50 | 3.61 | 3.62 | 3.61 | 3.61 | 412.4K |
| 14:55 | 3.61 | 3.62 | 3.61 | 3.62 | 207.3K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-30 | 3.62 | 3.66 | 3.61 | 3.62 | 17.9M |
| 2025-09-29 | 3.60 | 3.64 | 3.55 | 3.63 | 24.2M |
| 2025-09-26 | 3.59 | 3.67 | 3.57 | 3.61 | 21.9M |
| 2025-09-25 | 3.63 | 3.64 | 3.57 | 3.59 | 24.1M |
| 2025-09-24 | 3.56 | 3.67 | 3.53 | 3.64 | 30.7M |
| 2025-09-23 | 3.65 | 3.65 | 3.52 | 3.58 | 43.9M |
| 2025-09-22 | 3.71 | 3.71 | 3.61 | 3.66 | 29.2M |
| 2025-09-19 | 3.71 | 3.75 | 3.62 | 3.70 | 36.2M |
| 2025-09-18 | 3.82 | 3.83 | 3.69 | 3.71 | 45.9M |
| 2025-09-17 | 3.79 | 3.83 | 3.74 | 3.82 | 35.3M |
| 2025-09-16 | 3.78 | 3.82 | 3.73 | 3.79 | 47.5M |
| 2025-09-15 | 3.80 | 3.82 | 3.70 | 3.79 | 43.8M |
| 2025-09-12 | 3.76 | 3.82 | 3.74 | 3.79 | 41.9M |
| 2025-09-11 | 3.75 | 3.75 | 3.71 | 3.75 | 28.7M |
| 2025-09-10 | 3.71 | 3.75 | 3.70 | 3.75 | 33.7M |
| 2025-09-09 | 3.66 | 3.72 | 3.64 | 3.70 | 38.8M |
| 2025-09-08 | 3.65 | 3.69 | 3.62 | 3.65 | 26.0M |
| 2025-09-05 | 3.59 | 3.62 | 3.58 | 3.61 | 18.1M |
| 2025-09-04 | 3.58 | 3.61 | 3.56 | 3.60 | 19.9M |
| 2025-09-03 | 3.64 | 3.66 | 3.56 | 3.57 | 21.9M |
| 2025-09-02 | 3.63 | 3.64 | 3.58 | 3.63 | 29.1M |
| 2025-09-01 | 3.65 | 3.67 | 3.60 | 3.63 | 33.0M |
| 2025-08-29 | 3.65 | 3.77 | 3.64 | 3.66 | 55.3M |
| 2025-08-28 | 3.62 | 3.67 | 3.53 | 3.62 | 40.2M |
| 2025-08-27 | 3.66 | 3.75 | 3.61 | 3.61 | 48.3M |
| 2025-08-26 | 3.67 | 3.71 | 3.61 | 3.68 | 38.1M |
| 2025-08-25 | 3.62 | 3.78 | 3.62 | 3.68 | 57.3M |
| 2025-08-22 | 3.62 | 3.62 | 3.57 | 3.62 | 26.1M |
| 2025-08-21 | 3.63 | 3.65 | 3.59 | 3.61 | 28.1M |
| 2025-08-20 | 3.59 | 3.63 | 3.56 | 3.63 | 24.2M |
| 2025-08-19 | 3.60 | 3.63 | 3.56 | 3.61 | 29.4M |
| 2025-08-18 | 3.62 | 3.64 | 3.59 | 3.60 | 26.6M |
| 2025-08-15 | 3.59 | 3.63 | 3.58 | 3.62 | 21.8M |
| 2025-08-14 | 3.63 | 3.67 | 3.58 | 3.59 | 26.0M |
| 2025-08-13 | 3.69 | 3.69 | 3.62 | 3.63 | 28.6M |
| 2025-08-12 | 3.58 | 3.70 | 3.56 | 3.67 | 45.5M |
| 2025-08-11 | 3.53 | 3.62 | 3.51 | 3.58 | 29.0M |
| 2025-08-08 | 3.50 | 3.53 | 3.50 | 3.52 | 15.7M |
| 2025-08-07 | 3.51 | 3.53 | 3.49 | 3.51 | 18.2M |
| 2025-08-06 | 3.53 | 3.53 | 3.48 | 3.50 | 26.5M |
| 2025-08-05 | 3.50 | 3.54 | 3.50 | 3.53 | 17.2M |
| 2025-08-04 | 3.49 | 3.52 | 3.48 | 3.52 | 21.1M |
| 2025-08-01 | 3.56 | 3.57 | 3.50 | 3.52 | 25.6M |
| 2025-07-31 | 3.65 | 3.65 | 3.54 | 3.55 | 28.8M |
| 2025-07-30 | 3.68 | 3.69 | 3.63 | 3.66 | 18.3M |
| 2025-07-29 | 3.67 | 3.70 | 3.64 | 3.68 | 16.6M |
| 2025-07-28 | 3.70 | 3.71 | 3.65 | 3.68 | 19.0M |
| 2025-07-25 | 3.73 | 3.74 | 3.68 | 3.70 | 21.2M |
| 2025-07-24 | 3.70 | 3.75 | 3.65 | 3.74 | 27.2M |
| 2025-07-23 | 3.74 | 3.76 | 3.69 | 3.69 | 26.9M |
| 2025-07-22 | 3.65 | 3.74 | 3.61 | 3.73 | 35.0M |
| 2025-07-21 | 3.57 | 3.65 | 3.57 | 3.64 | 29.9M |
| 2025-07-18 | 3.56 | 3.58 | 3.54 | 3.57 | 13.9M |
| 2025-07-17 | 3.56 | 3.58 | 3.54 | 3.56 | 15.3M |
| 2025-07-16 | 3.57 | 3.62 | 3.55 | 3.58 | 20.5M |
| 2025-07-15 | 3.63 | 3.64 | 3.54 | 3.57 | 31.6M |
| 2025-07-14 | 3.65 | 3.66 | 3.61 | 3.63 | 22.3M |
| 2025-07-11 | 3.65 | 3.67 | 3.62 | 3.64 | 29.9M |
| 2025-07-10 | 3.65 | 3.75 | 3.65 | 3.73 | 35.5M |
| 2025-07-09 | 3.66 | 3.68 | 3.64 | 3.66 | 22.9M |
| 2025-07-08 | 3.64 | 3.66 | 3.62 | 3.66 | 21.8M |
| 2025-07-07 | 3.58 | 3.65 | 3.57 | 3.64 | 29.3M |
| 2025-07-04 | 3.56 | 3.59 | 3.55 | 3.58 | 18.7M |
| 2025-07-03 | 3.56 | 3.59 | 3.55 | 3.56 | 14.5M |
| 2025-07-02 | 3.53 | 3.57 | 3.52 | 3.57 | 18.6M |
| 2025-07-01 | 3.54 | 3.55 | 3.52 | 3.54 | 13.1M |
| 2025-06-30 | 3.55 | 3.56 | 3.53 | 3.54 | 12.5M |
| 2025-06-27 | 3.54 | 3.57 | 3.53 | 3.54 | 12.9M |
| 2025-06-26 | 3.54 | 3.56 | 3.53 | 3.54 | 16.7M |
| 2025-06-25 | 3.51 | 3.56 | 3.51 | 3.54 | 17.8M |
| 2025-06-24 | 3.47 | 3.52 | 3.46 | 3.51 | 13.7M |
| 2025-06-23 | 3.45 | 3.48 | 3.44 | 3.47 | 9.6M |
| 2025-06-20 | 3.46 | 3.49 | 3.46 | 3.47 | 9.9M |
| 2025-06-19 | 3.50 | 3.50 | 3.45 | 3.47 | 15.1M |
| 2025-06-18 | 3.52 | 3.53 | 3.49 | 3.50 | 11.2M |
| 2025-06-17 | 3.52 | 3.54 | 3.51 | 3.53 | 9.6M |
| 2025-06-16 | 3.50 | 3.54 | 3.49 | 3.53 | 15.4M |
| 2025-06-13 | 3.53 | 3.54 | 3.48 | 3.49 | 20.6M |
| 2025-06-12 | 3.55 | 3.56 | 3.52 | 3.54 | 15.1M |
| 2025-06-11 | 3.54 | 3.58 | 3.53 | 3.56 | 21.7M |
| 2025-06-10 | 3.56 | 3.58 | 3.51 | 3.53 | 21.9M |
| 2025-06-09 | 3.56 | 3.57 | 3.54 | 3.56 | 14.0M |
| 2025-06-06 | 3.54 | 3.56 | 3.53 | 3.55 | 12.3M |
| 2025-06-05 | 3.55 | 3.56 | 3.53 | 3.54 | 10.1M |
| 2025-06-04 | 3.53 | 3.56 | 3.52 | 3.54 | 15.9M |
| 2025-06-03 | 3.51 | 3.54 | 3.51 | 3.53 | 18.6M |
| 2025-05-30 | 3.55 | 3.56 | 3.52 | 3.53 | 22.3M |
| 2025-05-29 | 3.53 | 3.58 | 3.51 | 3.56 | 22.8M |
| 2025-05-28 | 3.53 | 3.56 | 3.51 | 3.53 | 16.1M |
| 2025-05-27 | 3.52 | 3.55 | 3.51 | 3.54 | 14.7M |
| 2025-05-26 | 3.53 | 3.55 | 3.51 | 3.53 | 11.7M |
| 2025-05-23 | 3.56 | 3.57 | 3.52 | 3.53 | 17.0M |
| 2025-05-22 | 3.60 | 3.61 | 3.55 | 3.56 | 18.8M |
| 2025-05-21 | 3.60 | 3.61 | 3.58 | 3.60 | 16.4M |
| 2025-05-20 | 3.63 | 3.64 | 3.58 | 3.61 | 19.8M |
| 2025-05-19 | 3.58 | 3.65 | 3.57 | 3.63 | 31.7M |
| 2025-05-16 | 3.60 | 3.60 | 3.56 | 3.58 | 18.8M |
| 2025-05-15 | 3.60 | 3.61 | 3.57 | 3.58 | 15.9M |
| 2025-05-14 | 3.59 | 3.62 | 3.55 | 3.60 | 22.5M |
| 2025-05-13 | 3.62 | 3.63 | 3.58 | 3.59 | 19.2M |
| 2025-05-12 | 3.61 | 3.62 | 3.57 | 3.60 | 17.4M |
| 2025-05-09 | 3.63 | 3.66 | 3.58 | 3.58 | 19.4M |
| 2025-05-08 | 3.60 | 3.65 | 3.57 | 3.63 | 26.5M |
| 2025-05-07 | 3.64 | 3.70 | 3.59 | 3.60 | 30.6M |
| 2025-05-06 | 3.58 | 3.60 | 3.56 | 3.58 | 23.0M |
| 2025-04-30 | 3.58 | 3.61 | 3.55 | 3.56 | 22.2M |
| 2025-04-29 | 3.71 | 3.71 | 3.55 | 3.58 | 40.2M |
| 2025-04-28 | 3.82 | 3.85 | 3.70 | 3.72 | 27.7M |
| 2025-04-25 | 3.85 | 3.93 | 3.84 | 3.86 | 21.8M |
| 2025-04-24 | 3.80 | 3.87 | 3.79 | 3.85 | 19.1M |
| 2025-04-23 | 3.93 | 3.95 | 3.82 | 3.82 | 28.3M |
| 2025-04-22 | 3.82 | 3.94 | 3.82 | 3.92 | 32.4M |
| 2025-04-21 | 3.81 | 3.86 | 3.79 | 3.82 | 16.8M |
| 2025-04-18 | 3.75 | 3.85 | 3.74 | 3.83 | 21.2M |
| 2025-04-17 | 3.66 | 3.82 | 3.65 | 3.77 | 25.2M |
| 2025-04-16 | 3.68 | 3.73 | 3.65 | 3.68 | 14.7M |
| 2025-04-15 | 3.66 | 3.69 | 3.65 | 3.68 | 11.8M |
| 2025-04-14 | 3.66 | 3.70 | 3.65 | 3.67 | 16.2M |
| 2025-04-11 | 3.66 | 3.68 | 3.62 | 3.64 | 16.4M |
| 2025-04-10 | 3.68 | 3.72 | 3.64 | 3.69 | 24.9M |
| 2025-04-09 | 3.56 | 3.68 | 3.45 | 3.66 | 28.8M |
| 2025-04-08 | 3.50 | 3.64 | 3.50 | 3.59 | 33.8M |
| 2025-04-07 | 3.75 | 3.76 | 3.47 | 3.47 | 33.2M |
| 2025-04-03 | 3.79 | 3.88 | 3.78 | 3.85 | 15.7M |
| 2025-04-02 | 3.81 | 3.83 | 3.79 | 3.81 | 10.7M |
| 2025-04-01 | 3.78 | 3.82 | 3.76 | 3.81 | 15.9M |
| 2025-03-31 | 3.82 | 3.87 | 3.75 | 3.76 | 23.4M |
| 2025-03-28 | 3.90 | 3.91 | 3.83 | 3.85 | 18.8M |
| 2025-03-27 | 3.91 | 3.93 | 3.87 | 3.90 | 11.3M |
| 2025-03-26 | 3.88 | 3.93 | 3.87 | 3.92 | 14.1M |
| 2025-03-25 | 3.86 | 3.90 | 3.83 | 3.89 | 15.6M |
| 2025-03-24 | 3.93 | 3.93 | 3.83 | 3.86 | 20.9M |
| 2025-03-21 | 3.91 | 3.96 | 3.89 | 3.92 | 18.5M |
| 2025-03-20 | 3.92 | 3.96 | 3.91 | 3.93 | 14.1M |
| 2025-03-19 | 3.95 | 3.96 | 3.91 | 3.93 | 12.6M |
| 2025-03-18 | 3.97 | 3.98 | 3.92 | 3.95 | 17.4M |
| 2025-03-17 | 3.92 | 3.98 | 3.91 | 3.96 | 25.7M |
| 2025-03-14 | 3.84 | 3.91 | 3.84 | 3.91 | 23.4M |
| 2025-03-13 | 3.85 | 3.87 | 3.81 | 3.84 | 18.6M |
| 2025-03-12 | 3.86 | 3.88 | 3.84 | 3.86 | 16.6M |
| 2025-03-11 | 3.85 | 3.87 | 3.81 | 3.86 | 17.5M |
| 2025-03-10 | 3.90 | 3.91 | 3.84 | 3.87 | 17.2M |
| 2025-03-07 | 3.92 | 3.92 | 3.87 | 3.88 | 13.8M |
| 2025-03-06 | 3.88 | 3.94 | 3.84 | 3.92 | 18.0M |
| 2025-03-05 | 3.91 | 3.91 | 3.83 | 3.87 | 17.8M |
| 2025-03-04 | 3.95 | 3.95 | 3.88 | 3.91 | 17.3M |
| 2025-03-03 | 3.97 | 4.03 | 3.93 | 3.95 | 23.1M |
| 2025-02-28 | 3.98 | 4.03 | 3.94 | 3.95 | 18.6M |
| 2025-02-27 | 3.96 | 4.07 | 3.96 | 4.00 | 20.1M |
| 2025-02-26 | 3.89 | 3.98 | 3.89 | 3.98 | 25.4M |
| 2025-02-25 | 3.95 | 3.96 | 3.88 | 3.89 | 21.1M |
| 2025-02-24 | 3.89 | 3.99 | 3.87 | 3.97 | 26.4M |
| 2025-02-21 | 3.91 | 3.93 | 3.85 | 3.89 | 17.5M |
| 2025-02-20 | 3.96 | 3.96 | 3.88 | 3.91 | 18.6M |
| 2025-02-19 | 3.96 | 4.00 | 3.94 | 3.96 | 13.4M |
| 2025-02-18 | 4.02 | 4.02 | 3.94 | 3.96 | 14.6M |
| 2025-02-17 | 3.98 | 4.05 | 3.95 | 4.01 | 24.2M |
| 2025-02-14 | 4.03 | 4.05 | 3.95 | 3.98 | 16.9M |
| 2025-02-13 | 3.97 | 4.06 | 3.96 | 4.04 | 28.1M |
| 2025-02-12 | 3.94 | 3.98 | 3.90 | 3.98 | 16.9M |
| 2025-02-11 | 4.01 | 4.02 | 3.93 | 3.94 | 14.8M |
| 2025-02-10 | 3.97 | 4.02 | 3.96 | 4.00 | 21.1M |
| 2025-02-07 | 3.89 | 4.00 | 3.87 | 3.98 | 23.1M |
| 2025-02-06 | 3.89 | 3.92 | 3.84 | 3.90 | 19.1M |
| 2025-02-05 | 4.00 | 4.02 | 3.89 | 3.91 | 19.2M |
| 2025-01-27 | 3.96 | 4.08 | 3.96 | 3.99 | 19.4M |
| 2025-01-24 | 3.93 | 4.01 | 3.90 | 3.96 | 19.7M |
| 2025-01-23 | 3.92 | 3.99 | 3.92 | 3.93 | 15.3M |
| 2025-01-22 | 3.94 | 3.95 | 3.86 | 3.88 | 12.2M |
| 2025-01-21 | 3.98 | 4.05 | 3.94 | 3.96 | 19.1M |
| 2025-01-20 | 3.93 | 4.00 | 3.90 | 3.96 | 17.8M |
| 2025-01-17 | 3.86 | 3.93 | 3.82 | 3.92 | 11.2M |
| 2025-01-16 | 3.89 | 3.98 | 3.87 | 3.90 | 15.3M |
| 2025-01-15 | 3.87 | 3.90 | 3.82 | 3.88 | 14.4M |
| 2025-01-14 | 3.80 | 3.89 | 3.79 | 3.89 | 16.8M |
| 2025-01-13 | 3.75 | 3.81 | 3.74 | 3.80 | 18.6M |
| 2025-01-10 | 3.91 | 3.93 | 3.80 | 3.81 | 16.2M |
| 2025-01-09 | 3.95 | 3.96 | 3.90 | 3.90 | 13.9M |
| 2025-01-08 | 4.02 | 4.03 | 3.91 | 3.96 | 18.2M |
| 2025-01-07 | 4.05 | 4.08 | 4.00 | 4.03 | 14.2M |
| 2025-01-06 | 3.98 | 4.09 | 3.95 | 4.05 | 23.6M |
| 2025-01-03 | 4.08 | 4.10 | 3.98 | 4.00 | 21.0M |
| 2025-01-02 | 4.11 | 4.21 | 4.03 | 4.07 | 26.0M |