4.35
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 4.44 | 4.44 | 4.42 | 4.42 | 21,878.4K |
| 09:35 | 4.41 | 4.42 | 4.40 | 4.40 | 22,511.8K |
| 09:40 | 4.41 | 4.41 | 4.40 | 4.41 | 10,344.2K |
| 09:45 | 4.40 | 4.41 | 4.39 | 4.41 | 16,771.8K |
| 09:50 | 4.41 | 4.41 | 4.38 | 4.38 | 19,750.0K |
| 09:55 | 4.38 | 4.39 | 4.37 | 4.39 | 9,400.2K |
| 10:00 | 4.38 | 4.39 | 4.37 | 4.37 | 11,210.9K |
| 10:05 | 4.38 | 4.39 | 4.37 | 4.39 | 7,171.5K |
| 10:10 | 4.38 | 4.38 | 4.37 | 4.37 | 10,188.8K |
| 10:15 | 4.37 | 4.38 | 4.36 | 4.38 | 14,046.7K |
| 10:20 | 4.38 | 4.38 | 4.36 | 4.36 | 7,079.4K |
| 10:25 | 4.37 | 4.38 | 4.36 | 4.37 | 7,829.2K |
| 10:30 | 4.36 | 4.37 | 4.36 | 4.37 | 6,535.0K |
| 10:35 | 4.36 | 4.37 | 4.35 | 4.36 | 15,155.4K |
| 10:40 | 4.37 | 4.37 | 4.35 | 4.36 | 5,767.2K |
| 10:45 | 4.37 | 4.37 | 4.36 | 4.36 | 3,442.6K |
| 10:50 | 4.37 | 4.38 | 4.36 | 4.38 | 4,657.6K |
| 10:55 | 4.38 | 4.38 | 4.36 | 4.37 | 3,853.3K |
| 11:00 | 4.37 | 4.38 | 4.36 | 4.38 | 3,935.9K |
| 11:05 | 4.38 | 4.38 | 4.36 | 4.37 | 3,443.2K |
| 11:10 | 4.37 | 4.37 | 4.36 | 4.37 | 2,091.9K |
| 11:15 | 4.37 | 4.37 | 4.36 | 4.36 | 4,295.0K |
| 11:20 | 4.37 | 4.37 | 4.36 | 4.37 | 5,306.6K |
| 11:25 | 4.36 | 4.36 | 4.35 | 4.36 | 7,045.8K |
| 11:30 | 4.36 | 4.36 | 4.36 | 4.36 | 31.9K |
| 13:00 | 4.36 | 4.36 | 4.35 | 4.36 | 4,116.8K |
| 13:05 | 4.36 | 4.36 | 4.35 | 4.36 | 3,596.7K |
| 13:10 | 4.36 | 4.37 | 4.35 | 4.37 | 7,884.0K |
| 13:15 | 4.36 | 4.37 | 4.36 | 4.36 | 3,545.1K |
| 13:20 | 4.37 | 4.37 | 4.36 | 4.37 | 1,929.1K |
| 13:25 | 4.37 | 4.37 | 4.36 | 4.36 | 2,772.2K |
| 13:30 | 4.37 | 4.37 | 4.35 | 4.37 | 8,919.9K |
| 13:35 | 4.37 | 4.37 | 4.35 | 4.36 | 4,139.6K |
| 13:40 | 4.37 | 4.37 | 4.35 | 4.37 | 2,650.7K |
| 13:45 | 4.37 | 4.38 | 4.36 | 4.37 | 6,870.7K |
| 13:50 | 4.37 | 4.38 | 4.36 | 4.37 | 2,704.7K |
| 13:55 | 4.37 | 4.37 | 4.36 | 4.37 | 6,566.7K |
| 14:00 | 4.37 | 4.37 | 4.36 | 4.36 | 3,431.2K |
| 14:05 | 4.37 | 4.37 | 4.35 | 4.36 | 7,196.7K |
| 14:10 | 4.37 | 4.37 | 4.35 | 4.35 | 6,313.2K |
| 14:15 | 4.36 | 4.37 | 4.35 | 4.36 | 4,851.2K |
| 14:20 | 4.35 | 4.37 | 4.35 | 4.35 | 3,569.9K |
| 14:25 | 4.36 | 4.36 | 4.35 | 4.36 | 3,399.2K |
| 14:30 | 4.36 | 4.36 | 4.34 | 4.35 | 20,155.9K |
| 14:35 | 4.35 | 4.35 | 4.34 | 4.34 | 5,476.0K |
| 14:40 | 4.35 | 4.35 | 4.34 | 4.35 | 6,591.3K |
| 14:45 | 4.35 | 4.36 | 4.34 | 4.35 | 8,110.9K |
| 14:50 | 4.34 | 4.35 | 4.34 | 4.35 | 10,470.4K |
| 14:55 | 4.34 | 4.35 | 4.33 | 4.34 | 11,972.4K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 4.45 | 4.45 | 4.33 | 4.35 | 384.5M |
| 2025-09-25 | 4.43 | 4.49 | 4.40 | 4.47 | 384.7M |
| 2025-09-24 | 4.30 | 4.44 | 4.28 | 4.44 | 492.7M |
| 2025-09-23 | 4.36 | 4.38 | 4.22 | 4.32 | 394.4M |
| 2025-09-22 | 4.40 | 4.42 | 4.33 | 4.37 | 289.0M |
| 2025-09-19 | 4.42 | 4.45 | 4.37 | 4.40 | 343.8M |
| 2025-09-18 | 4.38 | 4.56 | 4.35 | 4.42 | 759.4M |
| 2025-09-17 | 4.34 | 4.40 | 4.33 | 4.37 | 339.5M |
| 2025-09-16 | 4.42 | 4.43 | 4.33 | 4.36 | 451.0M |
| 2025-09-15 | 4.43 | 4.45 | 4.37 | 4.42 | 413.7M |
| 2025-09-12 | 4.43 | 4.45 | 4.38 | 4.41 | 391.0M |
| 2025-09-11 | 4.36 | 4.44 | 4.34 | 4.43 | 405.8M |
| 2025-09-10 | 4.37 | 4.39 | 4.34 | 4.37 | 292.6M |
| 2025-09-09 | 4.38 | 4.44 | 4.36 | 4.38 | 359.0M |
| 2025-09-08 | 4.38 | 4.42 | 4.34 | 4.39 | 440.4M |
| 2025-09-05 | 4.30 | 4.38 | 4.27 | 4.38 | 504.9M |
| 2025-09-04 | 4.33 | 4.42 | 4.25 | 4.30 | 554.1M |
| 2025-09-03 | 4.43 | 4.44 | 4.30 | 4.31 | 476.3M |
| 2025-09-02 | 4.58 | 4.59 | 4.38 | 4.41 | 699.9M |
| 2025-09-01 | 4.68 | 4.69 | 4.56 | 4.59 | 502.2M |
| 2025-08-29 | 4.70 | 4.72 | 4.63 | 4.64 | 613.9M |
| 2025-08-28 | 4.66 | 4.71 | 4.58 | 4.70 | 508.6M |
| 2025-08-27 | 4.78 | 4.87 | 4.65 | 4.66 | 674.6M |
| 2025-08-26 | 4.72 | 4.80 | 4.70 | 4.78 | 401.4M |
| 2025-08-25 | 4.82 | 4.86 | 4.68 | 4.74 | 575.9M |
| 2025-08-22 | 4.60 | 4.78 | 4.59 | 4.78 | 632.2M |
| 2025-08-21 | 4.61 | 4.66 | 4.59 | 4.61 | 327.3M |
| 2025-08-20 | 4.50 | 4.62 | 4.49 | 4.61 | 384.0M |
| 2025-08-19 | 4.55 | 4.56 | 4.50 | 4.51 | 230.9M |
| 2025-08-18 | 4.51 | 4.58 | 4.49 | 4.56 | 324.2M |
| 2025-08-15 | 4.41 | 4.50 | 4.40 | 4.49 | 284.1M |
| 2025-08-14 | 4.47 | 4.48 | 4.38 | 4.40 | 242.0M |
| 2025-08-13 | 4.46 | 4.48 | 4.44 | 4.46 | 186.1M |
| 2025-08-12 | 4.49 | 4.49 | 4.44 | 4.47 | 165.3M |
| 2025-08-11 | 4.42 | 4.50 | 4.40 | 4.49 | 240.7M |
| 2025-08-08 | 4.45 | 4.45 | 4.41 | 4.42 | 186.0M |
| 2025-08-07 | 4.48 | 4.52 | 4.44 | 4.46 | 200.6M |
| 2025-08-06 | 4.47 | 4.51 | 4.44 | 4.48 | 250.6M |
| 2025-08-05 | 4.43 | 4.57 | 4.42 | 4.46 | 513.1M |
| 2025-08-04 | 4.41 | 4.44 | 4.38 | 4.43 | 214.6M |
| 2025-08-01 | 4.40 | 4.46 | 4.38 | 4.43 | 287.3M |
| 2025-07-31 | 4.50 | 4.51 | 4.38 | 4.40 | 359.6M |
| 2025-07-30 | 4.53 | 4.56 | 4.48 | 4.51 | 206.1M |
| 2025-07-29 | 4.59 | 4.59 | 4.50 | 4.55 | 296.2M |
| 2025-07-28 | 4.61 | 4.64 | 4.57 | 4.60 | 227.9M |
| 2025-07-25 | 4.64 | 4.65 | 4.59 | 4.61 | 208.2M |
| 2025-07-24 | 4.63 | 4.65 | 4.60 | 4.64 | 258.7M |
| 2025-07-23 | 4.64 | 4.68 | 4.61 | 4.63 | 245.1M |
| 2025-07-22 | 4.62 | 4.67 | 4.59 | 4.66 | 338.6M |
| 2025-07-21 | 4.51 | 4.65 | 4.49 | 4.64 | 411.6M |
| 2025-07-18 | 4.56 | 4.60 | 4.48 | 4.51 | 297.1M |
| 2025-07-17 | 4.48 | 4.62 | 4.47 | 4.61 | 310.2M |
| 2025-07-16 | 4.51 | 4.53 | 4.46 | 4.47 | 197.1M |
| 2025-07-15 | 4.58 | 4.60 | 4.47 | 4.50 | 249.2M |
| 2025-07-14 | 4.52 | 4.60 | 4.52 | 4.58 | 261.0M |
| 2025-07-11 | 4.50 | 4.57 | 4.44 | 4.52 | 339.7M |
| 2025-07-10 | 4.40 | 4.49 | 4.39 | 4.47 | 356.6M |
| 2025-07-09 | 4.40 | 4.41 | 4.36 | 4.37 | 196.4M |
| 2025-07-08 | 4.35 | 4.40 | 4.33 | 4.39 | 225.2M |
| 2025-07-07 | 4.44 | 4.45 | 4.33 | 4.35 | 276.0M |
| 2025-07-04 | 4.52 | 4.52 | 4.43 | 4.44 | 206.5M |
| 2025-07-03 | 4.44 | 4.53 | 4.41 | 4.52 | 285.1M |
| 2025-07-02 | 4.37 | 4.44 | 4.35 | 4.44 | 291.8M |
| 2025-07-01 | 4.33 | 4.38 | 4.30 | 4.37 | 241.2M |
| 2025-06-30 | 4.35 | 4.36 | 4.31 | 4.33 | 215.6M |
| 2025-06-27 | 4.30 | 4.35 | 4.29 | 4.34 | 266.7M |
| 2025-06-26 | 4.33 | 4.42 | 4.29 | 4.29 | 367.2M |
| 2025-06-25 | 4.33 | 4.34 | 4.26 | 4.33 | 297.3M |
| 2025-06-24 | 4.34 | 4.37 | 4.31 | 4.32 | 212.7M |
| 2025-06-23 | 4.32 | 4.37 | 4.30 | 4.33 | 141.1M |
| 2025-06-20 | 4.33 | 4.38 | 4.32 | 4.35 | 141.6M |
| 2025-06-19 | 4.37 | 4.37 | 4.29 | 4.32 | 136.1M |
| 2025-06-18 | 4.35 | 4.39 | 4.33 | 4.37 | 143.9M |
| 2025-06-17 | 4.31 | 4.38 | 4.30 | 4.36 | 163.6M |
| 2025-06-16 | 4.29 | 4.32 | 4.27 | 4.30 | 103.5M |
| 2025-06-13 | 4.35 | 4.36 | 4.26 | 4.30 | 186.5M |
| 2025-06-12 | 4.30 | 4.39 | 4.29 | 4.37 | 232.3M |
| 2025-06-11 | 4.26 | 4.33 | 4.25 | 4.31 | 174.7M |
| 2025-06-10 | 4.28 | 4.29 | 4.23 | 4.26 | 189.8M |
| 2025-06-09 | 4.31 | 4.32 | 4.27 | 4.28 | 175.4M |
| 2025-06-06 | 4.32 | 4.33 | 4.27 | 4.31 | 151.6M |
| 2025-06-05 | 4.34 | 4.36 | 4.29 | 4.30 | 197.5M |
| 2025-06-04 | 4.27 | 4.35 | 4.26 | 4.34 | 197.5M |
| 2025-06-03 | 4.28 | 4.31 | 4.24 | 4.27 | 192.3M |
| 2025-05-30 | 4.37 | 4.38 | 4.27 | 4.28 | 237.7M |
| 2025-05-29 | 4.39 | 4.41 | 4.37 | 4.38 | 155.9M |
| 2025-05-28 | 4.41 | 4.44 | 4.38 | 4.39 | 135.3M |
| 2025-05-27 | 4.42 | 4.44 | 4.38 | 4.42 | 144.2M |
| 2025-05-26 | 4.33 | 4.45 | 4.33 | 4.42 | 294.3M |
| 2025-05-23 | 4.36 | 4.40 | 4.30 | 4.30 | 146.4M |
| 2025-05-22 | 4.37 | 4.44 | 4.35 | 4.36 | 151.4M |
| 2025-05-21 | 4.38 | 4.39 | 4.35 | 4.37 | 111.5M |
| 2025-05-20 | 4.33 | 4.40 | 4.32 | 4.38 | 178.2M |
| 2025-05-19 | 4.32 | 4.34 | 4.27 | 4.31 | 113.5M |
| 2025-05-16 | 4.27 | 4.35 | 4.26 | 4.33 | 140.4M |
| 2025-05-15 | 4.33 | 4.33 | 4.27 | 4.29 | 135.8M |
| 2025-05-14 | 4.32 | 4.35 | 4.25 | 4.33 | 210.5M |
| 2025-05-13 | 4.44 | 4.45 | 4.31 | 4.33 | 261.2M |
| 2025-05-12 | 4.30 | 4.41 | 4.29 | 4.40 | 299.5M |
| 2025-05-09 | 4.27 | 4.30 | 4.25 | 4.27 | 173.0M |
| 2025-05-08 | 4.27 | 4.29 | 4.24 | 4.26 | 175.4M |
| 2025-05-07 | 4.33 | 4.35 | 4.24 | 4.26 | 216.7M |
| 2025-05-06 | 4.16 | 4.29 | 4.16 | 4.29 | 299.3M |
| 2025-04-30 | 4.09 | 4.20 | 4.08 | 4.15 | 354.3M |
| 2025-04-29 | 4.08 | 4.20 | 4.07 | 4.08 | 403.6M |
| 2025-04-28 | 4.06 | 4.08 | 4.02 | 4.03 | 159.9M |
| 2025-04-25 | 4.03 | 4.11 | 4.02 | 4.08 | 230.2M |
| 2025-04-24 | 4.03 | 4.04 | 3.98 | 4.02 | 155.5M |
| 2025-04-23 | 4.07 | 4.09 | 4.02 | 4.03 | 186.0M |
| 2025-04-22 | 4.08 | 4.10 | 4.04 | 4.04 | 202.1M |
| 2025-04-21 | 4.09 | 4.12 | 4.07 | 4.09 | 153.7M |
| 2025-04-18 | 4.07 | 4.11 | 4.04 | 4.10 | 171.5M |
| 2025-04-17 | 4.00 | 4.11 | 3.99 | 4.07 | 262.8M |
| 2025-04-16 | 4.03 | 4.05 | 3.95 | 4.03 | 239.8M |
| 2025-04-15 | 4.00 | 4.04 | 3.96 | 4.02 | 217.8M |
| 2025-04-14 | 4.06 | 4.10 | 3.99 | 4.00 | 260.4M |
| 2025-04-11 | 3.98 | 4.02 | 3.93 | 3.98 | 261.8M |
| 2025-04-10 | 3.97 | 4.07 | 3.93 | 4.02 | 485.0M |
| 2025-04-09 | 3.82 | 3.89 | 3.68 | 3.85 | 431.2M |
| 2025-04-08 | 3.88 | 3.94 | 3.81 | 3.86 | 422.4M |
| 2025-04-07 | 4.09 | 4.10 | 3.95 | 3.95 | 348.0M |
| 2025-04-03 | 4.48 | 4.50 | 4.37 | 4.39 | 257.0M |
| 2025-04-02 | 4.47 | 4.53 | 4.45 | 4.51 | 180.2M |
| 2025-04-01 | 4.46 | 4.53 | 4.45 | 4.47 | 166.1M |
| 2025-03-31 | 4.40 | 4.50 | 4.39 | 4.45 | 212.6M |
| 2025-03-28 | 4.50 | 4.51 | 4.42 | 4.43 | 213.4M |
| 2025-03-27 | 4.50 | 4.53 | 4.47 | 4.49 | 186.1M |
| 2025-03-26 | 4.50 | 4.53 | 4.49 | 4.51 | 150.3M |
| 2025-03-25 | 4.57 | 4.57 | 4.49 | 4.51 | 212.3M |
| 2025-03-24 | 4.57 | 4.61 | 4.52 | 4.56 | 215.4M |
| 2025-03-21 | 4.67 | 4.69 | 4.56 | 4.56 | 333.9M |
| 2025-03-20 | 4.72 | 4.74 | 4.67 | 4.68 | 195.4M |
| 2025-03-19 | 4.79 | 4.80 | 4.71 | 4.72 | 196.3M |
| 2025-03-18 | 4.76 | 4.83 | 4.75 | 4.78 | 295.3M |
| 2025-03-17 | 4.76 | 4.79 | 4.74 | 4.75 | 189.8M |
| 2025-03-14 | 4.68 | 4.76 | 4.67 | 4.75 | 282.7M |
| 2025-03-13 | 4.68 | 4.70 | 4.65 | 4.69 | 251.7M |
| 2025-03-12 | 4.71 | 4.71 | 4.66 | 4.66 | 189.3M |
| 2025-03-11 | 4.68 | 4.71 | 4.63 | 4.71 | 228.4M |
| 2025-03-10 | 4.76 | 4.79 | 4.69 | 4.71 | 229.2M |
| 2025-03-07 | 4.80 | 4.80 | 4.75 | 4.77 | 219.2M |
| 2025-03-06 | 4.81 | 4.83 | 4.78 | 4.81 | 308.1M |
| 2025-03-05 | 4.80 | 4.83 | 4.70 | 4.79 | 357.9M |
| 2025-03-04 | 4.75 | 4.88 | 4.71 | 4.84 | 621.7M |
| 2025-03-03 | 4.63 | 4.71 | 4.62 | 4.67 | 299.2M |
| 2025-02-28 | 4.69 | 4.74 | 4.61 | 4.62 | 311.9M |
| 2025-02-27 | 4.81 | 4.82 | 4.66 | 4.72 | 519.5M |
| 2025-02-26 | 4.85 | 4.89 | 4.78 | 4.82 | 394.0M |
| 2025-02-25 | 4.85 | 4.89 | 4.78 | 4.86 | 366.6M |
| 2025-02-24 | 4.89 | 4.92 | 4.84 | 4.88 | 385.0M |
| 2025-02-21 | 4.87 | 4.93 | 4.78 | 4.87 | 471.2M |
| 2025-02-20 | 4.83 | 4.91 | 4.80 | 4.85 | 385.6M |
| 2025-02-19 | 4.86 | 4.93 | 4.78 | 4.84 | 618.2M |
| 2025-02-18 | 4.99 | 5.16 | 4.88 | 4.88 | 707.5M |
| 2025-02-17 | 4.95 | 5.04 | 4.93 | 4.99 | 361.5M |
| 2025-02-14 | 4.86 | 4.99 | 4.85 | 4.97 | 347.4M |
| 2025-02-13 | 4.98 | 4.99 | 4.87 | 4.89 | 346.6M |
| 2025-02-12 | 4.95 | 5.01 | 4.88 | 5.00 | 347.5M |
| 2025-02-11 | 5.05 | 5.05 | 4.95 | 4.96 | 323.9M |
| 2025-02-10 | 5.09 | 5.11 | 5.01 | 5.05 | 407.4M |
| 2025-02-07 | 5.06 | 5.17 | 5.05 | 5.09 | 495.3M |
| 2025-02-06 | 5.06 | 5.10 | 4.96 | 5.08 | 308.6M |
| 2025-02-05 | 5.04 | 5.08 | 4.98 | 5.06 | 232.9M |
| 2025-01-27 | 5.04 | 5.09 | 4.99 | 5.01 | 225.5M |
| 2025-01-24 | 4.99 | 5.10 | 4.99 | 5.04 | 282.5M |
| 2025-01-23 | 5.16 | 5.18 | 4.99 | 4.99 | 412.4M |
| 2025-01-22 | 5.16 | 5.21 | 5.10 | 5.13 | 333.4M |
| 2025-01-21 | 5.09 | 5.25 | 5.06 | 5.19 | 653.0M |
| 2025-01-20 | 4.95 | 5.09 | 4.94 | 5.04 | 438.5M |
| 2025-01-17 | 4.92 | 4.98 | 4.90 | 4.92 | 208.1M |
| 2025-01-16 | 4.89 | 4.97 | 4.87 | 4.95 | 299.9M |
| 2025-01-15 | 4.96 | 4.96 | 4.85 | 4.86 | 262.1M |
| 2025-01-14 | 4.79 | 4.98 | 4.79 | 4.97 | 355.8M |
| 2025-01-13 | 4.73 | 4.86 | 4.70 | 4.81 | 275.4M |
| 2025-01-10 | 4.92 | 4.93 | 4.77 | 4.77 | 358.6M |
| 2025-01-09 | 4.93 | 4.96 | 4.89 | 4.90 | 304.4M |
| 2025-01-08 | 5.02 | 5.03 | 4.82 | 4.95 | 527.9M |
| 2025-01-07 | 4.92 | 5.15 | 4.92 | 5.07 | 653.6M |
| 2025-01-06 | 4.89 | 4.96 | 4.81 | 4.89 | 367.8M |
| 2025-01-03 | 4.96 | 5.05 | 4.85 | 4.88 | 489.9M |
| 2025-01-02 | 5.03 | 5.11 | 4.91 | 4.95 | 587.7M |