4.07
Last Update: 2025-09-29
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 4.07 | 4.08 | 4.03 | 4.03 | 622.5K |
| 09:35 | 4.04 | 4.06 | 4.03 | 4.06 | 430.9K |
| 09:40 | 4.06 | 4.07 | 4.06 | 4.06 | 335.1K |
| 09:45 | 4.06 | 4.09 | 4.06 | 4.08 | 298.1K |
| 09:50 | 4.07 | 4.09 | 4.07 | 4.07 | 292.7K |
| 09:55 | 4.07 | 4.07 | 4.05 | 4.07 | 304.0K |
| 10:00 | 4.06 | 4.06 | 4.04 | 4.05 | 697.4K |
| 10:05 | 4.04 | 4.05 | 4.03 | 4.04 | 312.3K |
| 10:10 | 4.04 | 4.05 | 4.03 | 4.05 | 178.9K |
| 10:15 | 4.04 | 4.05 | 4.04 | 4.04 | 188.5K |
| 10:20 | 4.04 | 4.05 | 4.04 | 4.05 | 127.1K |
| 10:25 | 4.04 | 4.05 | 4.04 | 4.05 | 37.9K |
| 10:30 | 4.04 | 4.05 | 4.04 | 4.05 | 59.7K |
| 10:35 | 4.04 | 4.05 | 4.04 | 4.05 | 224.2K |
| 10:40 | 4.06 | 4.06 | 4.05 | 4.05 | 99.4K |
| 10:45 | 4.06 | 4.06 | 4.04 | 4.04 | 116.1K |
| 10:50 | 4.04 | 4.04 | 4.03 | 4.04 | 196.8K |
| 10:55 | 4.03 | 4.04 | 4.03 | 4.04 | 420.2K |
| 11:00 | 4.03 | 4.04 | 4.02 | 4.03 | 593.8K |
| 11:05 | 4.03 | 4.03 | 4.02 | 4.02 | 244.9K |
| 11:10 | 4.02 | 4.03 | 4.01 | 4.02 | 277.1K |
| 11:15 | 4.01 | 4.02 | 4.01 | 4.01 | 105.0K |
| 11:20 | 4.01 | 4.02 | 4.01 | 4.01 | 105.1K |
| 11:25 | 4.01 | 4.02 | 4.01 | 4.01 | 257.4K |
| 13:00 | 4.01 | 4.02 | 4.00 | 4.01 | 442.6K |
| 13:05 | 4.02 | 4.03 | 4.00 | 4.00 | 536.0K |
| 13:10 | 4.00 | 4.00 | 3.99 | 4.00 | 774.6K |
| 13:15 | 3.99 | 4.00 | 3.99 | 4.00 | 413.0K |
| 13:20 | 3.99 | 4.00 | 3.99 | 3.99 | 106.8K |
| 13:25 | 3.99 | 3.99 | 3.99 | 3.99 | 71.0K |
| 13:30 | 3.99 | 4.00 | 3.99 | 4.00 | 14.5K |
| 13:35 | 4.00 | 4.02 | 4.00 | 4.01 | 402.7K |
| 13:40 | 4.01 | 4.02 | 4.00 | 4.01 | 167.8K |
| 13:45 | 4.00 | 4.01 | 4.00 | 4.01 | 59.1K |
| 13:50 | 4.00 | 4.01 | 4.00 | 4.01 | 150.0K |
| 13:55 | 4.00 | 4.01 | 4.00 | 4.00 | 49.7K |
| 14:00 | 4.00 | 4.01 | 3.99 | 4.00 | 434.4K |
| 14:05 | 3.99 | 4.01 | 3.99 | 4.00 | 223.5K |
| 14:10 | 3.99 | 4.01 | 3.99 | 4.00 | 134.1K |
| 14:15 | 4.00 | 4.01 | 4.00 | 4.00 | 16.4K |
| 14:20 | 4.00 | 4.00 | 4.00 | 4.00 | 20.1K |
| 14:25 | 4.00 | 4.02 | 4.00 | 4.02 | 252.3K |
| 14:30 | 4.02 | 4.03 | 4.00 | 4.01 | 150.9K |
| 14:35 | 4.01 | 4.01 | 3.99 | 3.99 | 501.1K |
| 14:40 | 4.00 | 4.00 | 3.99 | 4.00 | 62.3K |
| 14:45 | 4.00 | 4.00 | 3.99 | 3.99 | 236.2K |
| 14:50 | 3.99 | 4.01 | 3.99 | 4.00 | 309.5K |
| 14:55 | 3.99 | 4.00 | 3.99 | 4.00 | 115.5K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-29 | 4.10 | 4.19 | 4.03 | 4.07 | 20.5M |
| 2025-09-26 | 3.98 | 4.06 | 3.95 | 3.97 | 11.3M |
| 2025-09-25 | 4.07 | 4.09 | 3.99 | 3.99 | 12.4M |
| 2025-09-24 | 4.00 | 4.14 | 3.99 | 4.07 | 16.3M |
| 2025-09-23 | 4.19 | 4.19 | 3.97 | 4.03 | 19.4M |
| 2025-09-22 | 4.18 | 4.21 | 4.06 | 4.18 | 16.5M |
| 2025-09-19 | 4.28 | 4.28 | 4.13 | 4.18 | 14.7M |
| 2025-09-18 | 4.41 | 4.42 | 4.17 | 4.21 | 28.5M |
| 2025-09-17 | 4.36 | 4.41 | 4.30 | 4.40 | 22.7M |
| 2025-09-16 | 4.24 | 4.45 | 4.23 | 4.39 | 31.3M |
| 2025-09-15 | 4.34 | 4.35 | 4.15 | 4.20 | 28.2M |
| 2025-09-12 | 4.23 | 4.40 | 4.20 | 4.37 | 28.4M |
| 2025-09-11 | 4.27 | 4.27 | 4.14 | 4.21 | 19.3M |
| 2025-09-10 | 4.15 | 4.30 | 4.13 | 4.27 | 27.2M |
| 2025-09-09 | 4.15 | 4.24 | 4.12 | 4.14 | 20.1M |
| 2025-09-08 | 4.07 | 4.17 | 4.05 | 4.14 | 22.2M |
| 2025-09-05 | 4.05 | 4.08 | 3.93 | 4.07 | 20.8M |
| 2025-09-04 | 4.04 | 4.12 | 3.98 | 4.03 | 22.8M |
| 2025-09-03 | 3.96 | 4.18 | 3.96 | 4.04 | 32.2M |
| 2025-09-02 | 3.96 | 4.00 | 3.89 | 3.97 | 21.6M |
| 2025-09-01 | 3.96 | 4.05 | 3.89 | 3.96 | 17.7M |
| 2025-08-29 | 3.91 | 3.98 | 3.91 | 3.97 | 16.4M |
| 2025-08-28 | 3.89 | 3.93 | 3.78 | 3.92 | 18.7M |
| 2025-08-27 | 4.03 | 4.03 | 3.89 | 3.89 | 23.6M |
| 2025-08-26 | 3.98 | 4.07 | 3.91 | 4.04 | 17.7M |
| 2025-08-25 | 3.97 | 4.03 | 3.92 | 3.98 | 25.6M |
| 2025-08-22 | 3.97 | 3.98 | 3.87 | 3.95 | 21.1M |
| 2025-08-21 | 3.99 | 4.00 | 3.95 | 3.97 | 14.6M |
| 2025-08-20 | 3.92 | 4.00 | 3.90 | 3.99 | 14.8M |
| 2025-08-19 | 3.89 | 4.00 | 3.88 | 3.93 | 21.1M |
| 2025-08-18 | 3.90 | 3.92 | 3.87 | 3.89 | 14.5M |
| 2025-08-15 | 3.89 | 3.97 | 3.87 | 3.89 | 18.0M |
| 2025-08-14 | 4.05 | 4.08 | 3.89 | 3.89 | 25.2M |
| 2025-08-13 | 4.08 | 4.11 | 4.03 | 4.04 | 14.2M |
| 2025-08-12 | 4.06 | 4.15 | 4.04 | 4.09 | 21.5M |
| 2025-08-11 | 3.91 | 4.07 | 3.90 | 4.06 | 31.7M |
| 2025-08-08 | 3.91 | 3.91 | 3.85 | 3.88 | 16.0M |
| 2025-08-07 | 4.00 | 4.01 | 3.89 | 3.90 | 31.8M |
| 2025-08-06 | 4.21 | 4.27 | 4.02 | 4.03 | 26.9M |
| 2025-08-05 | 3.99 | 4.04 | 3.99 | 4.04 | 15.0M |
| 2025-08-04 | 4.02 | 4.05 | 3.96 | 3.99 | 17.8M |
| 2025-08-01 | 4.02 | 4.14 | 3.99 | 4.02 | 21.6M |
| 2025-07-31 | 4.08 | 4.09 | 3.98 | 4.00 | 18.5M |
| 2025-07-30 | 4.02 | 4.14 | 4.01 | 4.10 | 21.7M |
| 2025-07-29 | 4.05 | 4.06 | 4.00 | 4.05 | 11.2M |
| 2025-07-28 | 4.06 | 4.06 | 4.01 | 4.04 | 10.6M |
| 2025-07-25 | 4.05 | 4.07 | 4.04 | 4.06 | 9.5M |
| 2025-07-24 | 4.04 | 4.09 | 4.04 | 4.05 | 10.7M |
| 2025-07-23 | 4.05 | 4.12 | 4.04 | 4.05 | 12.1M |
| 2025-07-22 | 4.12 | 4.14 | 4.04 | 4.10 | 12.3M |
| 2025-07-21 | 4.02 | 4.12 | 4.02 | 4.11 | 19.6M |
| 2025-07-18 | 4.07 | 4.09 | 4.00 | 4.02 | 15.6M |
| 2025-07-17 | 4.01 | 4.17 | 3.99 | 4.08 | 20.9M |
| 2025-07-16 | 3.99 | 4.04 | 3.98 | 4.01 | 13.3M |
| 2025-07-15 | 4.05 | 4.08 | 3.95 | 4.00 | 20.5M |
| 2025-07-14 | 4.03 | 4.11 | 3.96 | 4.11 | 26.6M |
| 2025-07-11 | 4.05 | 4.11 | 3.99 | 4.01 | 18.7M |
| 2025-07-10 | 4.01 | 4.10 | 3.99 | 4.06 | 24.4M |
| 2025-07-09 | 4.03 | 4.05 | 3.99 | 4.00 | 24.6M |
| 2025-07-08 | 4.07 | 4.12 | 3.99 | 4.04 | 58.0M |
| 2025-07-07 | 3.96 | 4.29 | 3.96 | 4.18 | 75.0M |
| 2025-07-04 | 3.99 | 4.01 | 3.89 | 3.90 | 17.2M |
| 2025-07-03 | 3.96 | 4.04 | 3.92 | 3.99 | 19.8M |
| 2025-07-02 | 3.93 | 3.97 | 3.89 | 3.96 | 16.8M |
| 2025-07-01 | 3.93 | 3.95 | 3.89 | 3.92 | 15.0M |
| 2025-06-30 | 3.85 | 3.94 | 3.82 | 3.93 | 16.1M |
| 2025-06-27 | 3.86 | 3.97 | 3.82 | 3.85 | 21.8M |
| 2025-06-26 | 3.83 | 3.88 | 3.79 | 3.86 | 21.5M |
| 2025-06-25 | 3.75 | 3.88 | 3.73 | 3.84 | 25.3M |
| 2025-06-24 | 3.69 | 3.77 | 3.68 | 3.75 | 16.8M |
| 2025-06-23 | 3.58 | 3.72 | 3.54 | 3.70 | 19.0M |
| 2025-06-20 | 3.56 | 3.66 | 3.55 | 3.60 | 20.9M |
| 2025-06-19 | 3.68 | 3.71 | 3.56 | 3.56 | 21.8M |
| 2025-06-18 | 3.71 | 3.72 | 3.65 | 3.69 | 12.0M |
| 2025-06-17 | 3.73 | 3.75 | 3.69 | 3.72 | 17.8M |
| 2025-06-16 | 3.65 | 3.74 | 3.64 | 3.72 | 21.5M |
| 2025-06-13 | 3.78 | 3.80 | 3.66 | 3.68 | 33.3M |
| 2025-06-12 | 3.81 | 3.93 | 3.77 | 3.82 | 33.8M |
| 2025-06-11 | 3.96 | 3.98 | 3.81 | 3.82 | 55.4M |
| 2025-06-10 | 4.14 | 4.25 | 3.90 | 4.00 | 94.2M |
| 2025-06-09 | 4.98 | 4.98 | 4.25 | 4.29 | 138.2M |
| 2025-06-06 | 4.53 | 4.53 | 4.53 | 4.53 | 9.4M |
| 2025-06-05 | 4.05 | 4.21 | 3.96 | 4.12 | 38.4M |
| 2025-06-04 | 3.91 | 4.07 | 3.86 | 4.05 | 23.4M |
| 2025-06-03 | 3.71 | 4.04 | 3.60 | 3.94 | 38.6M |
| 2025-05-30 | 3.83 | 3.91 | 3.75 | 3.78 | 25.9M |
| 2025-05-29 | 3.80 | 3.90 | 3.73 | 3.84 | 26.3M |
| 2025-05-28 | 3.70 | 3.86 | 3.66 | 3.79 | 34.3M |
| 2025-05-27 | 3.76 | 3.76 | 3.57 | 3.72 | 38.2M |
| 2025-05-26 | 3.68 | 3.98 | 3.62 | 3.72 | 67.3M |
| 2025-05-23 | 3.59 | 3.74 | 3.45 | 3.62 | 29.8M |
| 2025-05-22 | 3.52 | 3.68 | 3.46 | 3.59 | 29.1M |
| 2025-05-21 | 3.55 | 3.68 | 3.49 | 3.50 | 27.0M |
| 2025-05-20 | 3.64 | 3.64 | 3.50 | 3.52 | 50.6M |
| 2025-05-19 | 3.37 | 3.66 | 3.32 | 3.66 | 39.1M |
| 2025-05-16 | 3.33 | 3.36 | 3.27 | 3.33 | 10.3M |
| 2025-05-15 | 3.25 | 3.37 | 3.25 | 3.33 | 14.8M |
| 2025-05-14 | 3.22 | 3.26 | 3.20 | 3.25 | 7.0M |
| 2025-05-13 | 3.24 | 3.30 | 3.21 | 3.23 | 10.6M |
| 2025-05-12 | 3.29 | 3.30 | 3.20 | 3.24 | 11.4M |
| 2025-05-09 | 3.24 | 3.33 | 3.20 | 3.29 | 15.5M |
| 2025-05-08 | 3.16 | 3.27 | 3.12 | 3.24 | 17.9M |
| 2025-05-07 | 3.13 | 3.27 | 3.13 | 3.16 | 18.6M |
| 2025-05-06 | 3.04 | 3.11 | 3.02 | 3.11 | 16.7M |
| 2025-04-30 | 3.07 | 3.15 | 2.98 | 3.00 | 21.3M |
| 2025-04-29 | 2.94 | 3.12 | 2.91 | 3.10 | 23.6M |
| 2025-04-28 | 3.00 | 3.14 | 2.93 | 2.94 | 18.5M |
| 2025-04-25 | 3.04 | 3.10 | 2.98 | 3.00 | 13.2M |
| 2025-04-24 | 2.96 | 3.04 | 2.95 | 3.03 | 15.2M |
| 2025-04-23 | 3.01 | 3.03 | 2.95 | 2.96 | 10.0M |
| 2025-04-22 | 2.96 | 3.04 | 2.95 | 3.02 | 10.8M |
| 2025-04-21 | 2.97 | 2.98 | 2.89 | 2.97 | 7.6M |
| 2025-04-18 | 2.93 | 3.00 | 2.90 | 2.97 | 9.9M |
| 2025-04-17 | 2.81 | 2.95 | 2.80 | 2.92 | 7.5M |
| 2025-04-16 | 2.87 | 2.89 | 2.78 | 2.84 | 6.1M |
| 2025-04-15 | 2.85 | 2.89 | 2.82 | 2.88 | 6.5M |
| 2025-04-14 | 2.82 | 2.91 | 2.82 | 2.87 | 6.6M |
| 2025-04-11 | 2.74 | 2.83 | 2.73 | 2.81 | 7.9M |
| 2025-04-10 | 2.67 | 2.81 | 2.67 | 2.76 | 11.4M |
| 2025-04-09 | 2.51 | 2.66 | 2.37 | 2.62 | 10.9M |
| 2025-04-08 | 2.56 | 2.63 | 2.48 | 2.54 | 14.7M |
| 2025-04-07 | 2.85 | 2.85 | 2.66 | 2.66 | 10.1M |
| 2025-04-03 | 2.88 | 2.96 | 2.87 | 2.95 | 7.6M |
| 2025-04-02 | 2.90 | 2.93 | 2.88 | 2.90 | 4.4M |
| 2025-04-01 | 2.86 | 2.95 | 2.85 | 2.90 | 6.3M |
| 2025-03-31 | 2.91 | 2.92 | 2.84 | 2.84 | 8.2M |
| 2025-03-28 | 3.00 | 3.00 | 2.92 | 2.93 | 8.9M |
| 2025-03-27 | 2.98 | 3.02 | 2.92 | 3.00 | 12.2M |
| 2025-03-26 | 2.87 | 3.00 | 2.86 | 3.00 | 14.8M |
| 2025-03-25 | 2.95 | 2.96 | 2.80 | 2.87 | 14.0M |
| 2025-03-24 | 3.13 | 3.14 | 2.90 | 2.94 | 16.5M |
| 2025-03-21 | 3.10 | 3.15 | 3.09 | 3.13 | 10.9M |
| 2025-03-20 | 3.05 | 3.13 | 3.05 | 3.11 | 8.4M |
| 2025-03-19 | 3.07 | 3.11 | 3.04 | 3.07 | 6.6M |
| 2025-03-18 | 3.13 | 3.14 | 3.07 | 3.09 | 7.9M |
| 2025-03-17 | 3.08 | 3.15 | 3.08 | 3.12 | 9.7M |
| 2025-03-14 | 3.04 | 3.10 | 3.04 | 3.09 | 11.4M |
| 2025-03-13 | 3.04 | 3.06 | 2.99 | 3.05 | 8.9M |
| 2025-03-12 | 3.04 | 3.07 | 3.02 | 3.05 | 6.5M |
| 2025-03-11 | 3.05 | 3.06 | 3.01 | 3.04 | 6.6M |
| 2025-03-10 | 3.02 | 3.07 | 3.01 | 3.05 | 8.7M |
| 2025-03-07 | 3.06 | 3.09 | 3.01 | 3.02 | 11.2M |
| 2025-03-06 | 3.07 | 3.09 | 3.04 | 3.06 | 8.0M |
| 2025-03-05 | 3.05 | 3.08 | 2.90 | 3.07 | 13.3M |
| 2025-03-04 | 3.01 | 3.06 | 2.99 | 3.05 | 6.0M |
| 2025-03-03 | 3.01 | 3.11 | 3.01 | 3.03 | 10.0M |
| 2025-02-28 | 3.05 | 3.07 | 3.00 | 3.01 | 7.1M |
| 2025-02-27 | 3.05 | 3.10 | 3.01 | 3.06 | 11.0M |
| 2025-02-26 | 2.98 | 3.06 | 2.98 | 3.06 | 8.8M |
| 2025-02-25 | 2.97 | 3.06 | 2.96 | 2.99 | 7.8M |
| 2025-02-24 | 2.95 | 3.03 | 2.93 | 3.00 | 9.2M |
| 2025-02-21 | 2.99 | 3.00 | 2.91 | 2.96 | 8.7M |
| 2025-02-20 | 2.93 | 2.99 | 2.93 | 2.99 | 6.3M |
| 2025-02-19 | 2.93 | 2.97 | 2.91 | 2.94 | 5.2M |
| 2025-02-18 | 3.00 | 3.01 | 2.91 | 2.91 | 9.3M |
| 2025-02-17 | 2.95 | 3.02 | 2.92 | 3.00 | 8.0M |
| 2025-02-14 | 2.97 | 2.97 | 2.92 | 2.95 | 6.8M |
| 2025-02-13 | 2.97 | 2.98 | 2.93 | 2.95 | 8.4M |
| 2025-02-12 | 3.01 | 3.02 | 2.95 | 2.96 | 11.0M |
| 2025-02-11 | 2.99 | 3.02 | 2.95 | 3.00 | 6.3M |
| 2025-02-10 | 2.96 | 2.99 | 2.95 | 2.99 | 7.3M |
| 2025-02-07 | 2.92 | 2.98 | 2.91 | 2.94 | 10.2M |
| 2025-02-06 | 2.93 | 2.95 | 2.85 | 2.93 | 9.2M |
| 2025-02-05 | 2.87 | 2.93 | 2.85 | 2.93 | 6.8M |
| 2025-01-27 | 2.88 | 2.94 | 2.86 | 2.86 | 6.5M |
| 2025-01-24 | 2.88 | 2.88 | 2.83 | 2.86 | 6.0M |
| 2025-01-23 | 2.91 | 2.93 | 2.86 | 2.86 | 7.5M |
| 2025-01-22 | 2.90 | 2.93 | 2.84 | 2.87 | 10.1M |
| 2025-01-21 | 2.99 | 3.01 | 2.90 | 2.91 | 11.0M |
| 2025-01-20 | 2.94 | 3.04 | 2.88 | 2.99 | 15.0M |
| 2025-01-17 | 2.86 | 3.00 | 2.82 | 2.94 | 14.0M |
| 2025-01-16 | 2.79 | 2.88 | 2.79 | 2.88 | 11.8M |
| 2025-01-15 | 2.74 | 2.82 | 2.69 | 2.80 | 11.0M |
| 2025-01-14 | 2.64 | 2.74 | 2.64 | 2.74 | 8.4M |
| 2025-01-13 | 2.55 | 2.64 | 2.49 | 2.61 | 8.0M |
| 2025-01-10 | 2.63 | 2.65 | 2.56 | 2.57 | 5.7M |
| 2025-01-09 | 2.64 | 2.68 | 2.61 | 2.65 | 5.8M |
| 2025-01-08 | 2.61 | 2.64 | 2.51 | 2.63 | 9.7M |
| 2025-01-07 | 2.53 | 2.62 | 2.53 | 2.61 | 7.6M |
| 2025-01-06 | 2.55 | 2.57 | 2.43 | 2.55 | 9.6M |
| 2025-01-03 | 2.75 | 2.79 | 2.56 | 2.56 | 15.0M |
| 2025-01-02 | 2.73 | 2.81 | 2.73 | 2.75 | 11.5M |