4.95
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 4.92 | 4.92 | 4.87 | 4.89 | 1,118.4K |
| 09:35 | 4.88 | 4.92 | 4.88 | 4.91 | 759.2K |
| 09:40 | 4.91 | 4.93 | 4.91 | 4.93 | 364.0K |
| 09:45 | 4.91 | 4.95 | 4.91 | 4.92 | 775.5K |
| 09:50 | 4.93 | 4.93 | 4.91 | 4.91 | 444.2K |
| 09:55 | 4.91 | 4.93 | 4.90 | 4.92 | 612.8K |
| 10:00 | 4.93 | 4.93 | 4.90 | 4.91 | 378.3K |
| 10:05 | 4.91 | 4.99 | 4.91 | 4.98 | 1,489.0K |
| 10:10 | 4.98 | 5.02 | 4.98 | 5.01 | 1,802.5K |
| 10:15 | 5.01 | 5.01 | 5.00 | 5.01 | 400.4K |
| 10:20 | 5.01 | 5.05 | 5.00 | 5.05 | 1,608.0K |
| 10:25 | 5.05 | 5.05 | 5.02 | 5.03 | 1,036.5K |
| 10:30 | 5.02 | 5.03 | 5.00 | 5.01 | 391.4K |
| 10:35 | 5.00 | 5.00 | 4.99 | 5.00 | 369.2K |
| 10:40 | 5.01 | 5.01 | 5.00 | 5.00 | 189.3K |
| 10:45 | 5.01 | 5.01 | 5.00 | 5.01 | 82.8K |
| 10:50 | 5.00 | 5.01 | 4.99 | 4.99 | 241.4K |
| 10:55 | 5.00 | 5.01 | 5.00 | 5.00 | 171.4K |
| 11:00 | 5.00 | 5.00 | 5.00 | 5.00 | 130.1K |
| 11:05 | 5.00 | 5.01 | 4.99 | 5.00 | 222.3K |
| 11:10 | 5.00 | 5.01 | 4.99 | 5.01 | 250.9K |
| 11:15 | 5.01 | 5.01 | 4.99 | 4.99 | 126.6K |
| 11:20 | 5.00 | 5.00 | 4.99 | 4.99 | 53.5K |
| 11:25 | 4.99 | 5.00 | 4.99 | 5.00 | 111.8K |
| 13:00 | 5.00 | 5.00 | 4.99 | 4.99 | 305.0K |
| 13:05 | 4.99 | 5.00 | 4.99 | 5.00 | 26.1K |
| 13:10 | 5.00 | 5.00 | 4.99 | 5.00 | 45.2K |
| 13:15 | 5.00 | 5.00 | 4.99 | 5.00 | 112.0K |
| 13:20 | 4.99 | 5.00 | 4.99 | 4.99 | 409.3K |
| 13:25 | 4.99 | 4.99 | 4.98 | 4.99 | 72.4K |
| 13:30 | 4.99 | 4.99 | 4.98 | 4.99 | 26.5K |
| 13:35 | 4.99 | 4.99 | 4.98 | 4.99 | 182.3K |
| 13:40 | 4.98 | 4.99 | 4.98 | 4.98 | 555.3K |
| 13:45 | 4.99 | 4.99 | 4.98 | 4.99 | 73.7K |
| 13:50 | 4.99 | 4.99 | 4.98 | 4.98 | 397.9K |
| 13:55 | 4.98 | 4.99 | 4.96 | 4.96 | 300.8K |
| 14:00 | 4.97 | 4.97 | 4.96 | 4.96 | 119.2K |
| 14:05 | 4.96 | 4.97 | 4.96 | 4.97 | 39.3K |
| 14:10 | 4.96 | 4.97 | 4.95 | 4.95 | 181.7K |
| 14:15 | 4.95 | 4.97 | 4.95 | 4.96 | 222.6K |
| 14:20 | 4.96 | 4.97 | 4.96 | 4.97 | 107.3K |
| 14:25 | 4.96 | 4.97 | 4.95 | 4.96 | 346.7K |
| 14:30 | 4.96 | 4.97 | 4.96 | 4.97 | 282.3K |
| 14:35 | 4.97 | 4.97 | 4.95 | 4.96 | 196.2K |
| 14:40 | 4.96 | 4.98 | 4.96 | 4.97 | 476.0K |
| 14:45 | 4.97 | 4.98 | 4.96 | 4.96 | 303.1K |
| 14:50 | 4.97 | 4.97 | 4.96 | 4.96 | 193.4K |
| 14:55 | 4.96 | 4.97 | 4.96 | 4.97 | 432.3K |
| 15:40 | 4.95 | 4.95 | 4.95 | 4.95 | 492.8K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-30 | 4.99 | 5.02 | 4.94 | 4.95 | 13.8M |
| 2025-09-29 | 4.95 | 5.00 | 4.87 | 4.99 | 14.3M |
| 2025-09-26 | 4.91 | 5.05 | 4.86 | 4.95 | 19.0M |
| 2025-09-25 | 5.01 | 5.05 | 4.92 | 4.92 | 15.2M |
| 2025-09-24 | 4.99 | 5.03 | 4.94 | 5.03 | 17.4M |
| 2025-09-23 | 5.03 | 5.06 | 4.87 | 5.00 | 22.2M |
| 2025-09-22 | 5.08 | 5.15 | 5.02 | 5.06 | 15.4M |
| 2025-09-19 | 5.22 | 5.24 | 5.06 | 5.08 | 23.7M |
| 2025-09-18 | 5.34 | 5.42 | 5.17 | 5.23 | 28.1M |
| 2025-09-17 | 5.30 | 5.37 | 5.26 | 5.34 | 25.8M |
| 2025-09-16 | 5.17 | 5.30 | 5.14 | 5.30 | 31.2M |
| 2025-09-15 | 5.16 | 5.21 | 5.14 | 5.16 | 16.5M |
| 2025-09-12 | 5.20 | 5.23 | 5.14 | 5.15 | 19.0M |
| 2025-09-11 | 5.15 | 5.21 | 5.04 | 5.21 | 23.0M |
| 2025-09-10 | 5.16 | 5.21 | 5.12 | 5.14 | 17.2M |
| 2025-09-09 | 5.22 | 5.22 | 5.11 | 5.13 | 19.6M |
| 2025-09-08 | 5.17 | 5.24 | 5.14 | 5.22 | 18.9M |
| 2025-09-05 | 5.09 | 5.18 | 5.08 | 5.18 | 20.7M |
| 2025-09-04 | 5.09 | 5.19 | 5.02 | 5.09 | 26.2M |
| 2025-09-03 | 5.29 | 5.33 | 5.06 | 5.10 | 24.7M |
| 2025-09-02 | 5.31 | 5.35 | 5.12 | 5.29 | 40.6M |
| 2025-09-01 | 5.32 | 5.38 | 5.27 | 5.31 | 28.9M |
| 2025-08-29 | 5.44 | 5.45 | 5.33 | 5.34 | 29.0M |
| 2025-08-28 | 5.58 | 5.61 | 5.26 | 5.46 | 57.3M |
| 2025-08-27 | 5.85 | 5.88 | 5.59 | 5.59 | 46.0M |
| 2025-08-26 | 5.93 | 6.01 | 5.83 | 5.86 | 48.4M |
| 2025-08-25 | 5.83 | 6.25 | 5.83 | 6.00 | 95.5M |
| 2025-08-22 | 5.80 | 5.80 | 5.66 | 5.71 | 44.8M |
| 2025-08-21 | 6.08 | 6.08 | 5.76 | 5.80 | 56.0M |
| 2025-08-20 | 5.76 | 6.09 | 5.65 | 5.97 | 89.1M |
| 2025-08-19 | 5.64 | 5.90 | 5.56 | 5.86 | 111.4M |
| 2025-08-18 | 5.29 | 5.98 | 5.29 | 5.68 | 139.0M |
| 2025-08-15 | 5.14 | 5.26 | 5.13 | 5.21 | 20.7M |
| 2025-08-14 | 5.30 | 5.32 | 5.15 | 5.16 | 25.3M |
| 2025-08-13 | 5.26 | 5.33 | 5.25 | 5.30 | 23.2M |
| 2025-08-12 | 5.27 | 5.29 | 5.20 | 5.26 | 19.1M |
| 2025-08-11 | 5.18 | 5.28 | 5.15 | 5.27 | 26.3M |
| 2025-08-08 | 5.16 | 5.17 | 5.12 | 5.16 | 15.5M |
| 2025-08-07 | 5.16 | 5.20 | 5.12 | 5.16 | 20.6M |
| 2025-08-06 | 5.12 | 5.18 | 5.10 | 5.17 | 25.5M |
| 2025-08-05 | 5.06 | 5.12 | 5.05 | 5.12 | 17.5M |
| 2025-08-04 | 5.01 | 5.05 | 4.98 | 5.05 | 10.5M |
| 2025-08-01 | 4.97 | 5.04 | 4.97 | 5.02 | 12.4M |
| 2025-07-31 | 5.03 | 5.08 | 4.98 | 4.99 | 15.6M |
| 2025-07-30 | 5.09 | 5.13 | 5.02 | 5.06 | 16.8M |
| 2025-07-29 | 5.16 | 5.16 | 5.05 | 5.11 | 16.7M |
| 2025-07-28 | 5.12 | 5.18 | 5.09 | 5.16 | 21.4M |
| 2025-07-25 | 5.17 | 5.20 | 5.09 | 5.10 | 30.3M |
| 2025-07-24 | 4.98 | 5.16 | 4.98 | 5.16 | 42.5M |
| 2025-07-23 | 5.06 | 5.06 | 4.98 | 4.99 | 18.1M |
| 2025-07-22 | 5.06 | 5.08 | 5.00 | 5.07 | 18.7M |
| 2025-07-21 | 4.98 | 5.07 | 4.97 | 5.07 | 21.4M |
| 2025-07-18 | 5.01 | 5.03 | 4.96 | 4.98 | 14.4M |
| 2025-07-17 | 5.00 | 5.02 | 4.97 | 5.01 | 13.3M |
| 2025-07-16 | 4.93 | 5.02 | 4.91 | 5.02 | 20.4M |
| 2025-07-15 | 4.99 | 4.99 | 4.88 | 4.93 | 18.3M |
| 2025-07-14 | 4.98 | 5.01 | 4.94 | 4.99 | 15.2M |
| 2025-07-11 | 5.00 | 5.01 | 4.95 | 4.99 | 17.7M |
| 2025-07-10 | 4.95 | 5.00 | 4.94 | 4.99 | 13.2M |
| 2025-07-09 | 5.01 | 5.03 | 4.95 | 4.96 | 17.6M |
| 2025-07-08 | 4.95 | 5.00 | 4.94 | 4.99 | 14.2M |
| 2025-07-07 | 4.92 | 4.97 | 4.91 | 4.97 | 12.5M |
| 2025-07-04 | 5.02 | 5.03 | 4.93 | 4.94 | 25.2M |
| 2025-07-03 | 5.06 | 5.08 | 5.00 | 5.04 | 23.9M |
| 2025-07-02 | 5.06 | 5.12 | 5.00 | 5.08 | 32.2M |
| 2025-07-01 | 5.09 | 5.11 | 4.99 | 5.06 | 36.8M |
| 2025-06-30 | 5.07 | 5.14 | 5.01 | 5.11 | 57.3M |
| 2025-06-27 | 5.60 | 5.70 | 5.16 | 5.19 | 102.0M |
| 2025-06-26 | 5.24 | 5.31 | 5.20 | 5.26 | 41.2M |
| 2025-06-25 | 5.23 | 5.31 | 5.20 | 5.25 | 44.4M |
| 2025-06-24 | 5.18 | 5.32 | 5.15 | 5.26 | 68.2M |
| 2025-06-23 | 4.94 | 5.19 | 4.91 | 5.15 | 52.1M |
| 2025-06-20 | 4.93 | 5.08 | 4.91 | 4.93 | 28.1M |
| 2025-06-19 | 5.00 | 5.06 | 4.89 | 4.93 | 23.1M |
| 2025-06-18 | 4.95 | 5.05 | 4.91 | 5.03 | 28.3M |
| 2025-06-17 | 4.89 | 4.98 | 4.86 | 4.95 | 19.5M |
| 2025-06-16 | 4.90 | 4.96 | 4.82 | 4.91 | 22.1M |
| 2025-06-13 | 4.98 | 5.02 | 4.81 | 4.82 | 27.6M |
| 2025-06-12 | 4.93 | 5.05 | 4.86 | 5.05 | 28.1M |
| 2025-06-11 | 4.90 | 5.08 | 4.90 | 4.96 | 25.8M |
| 2025-06-10 | 4.90 | 4.95 | 4.83 | 4.88 | 20.8M |
| 2025-06-09 | 4.86 | 4.95 | 4.86 | 4.92 | 16.1M |
| 2025-06-06 | 4.89 | 4.95 | 4.82 | 4.87 | 16.8M |
| 2025-06-05 | 4.93 | 4.94 | 4.85 | 4.89 | 15.4M |
| 2025-06-04 | 4.90 | 4.95 | 4.85 | 4.92 | 16.9M |
| 2025-06-03 | 4.80 | 4.94 | 4.80 | 4.88 | 16.5M |
| 2025-05-30 | 5.01 | 5.05 | 4.82 | 4.85 | 27.4M |
| 2025-05-29 | 5.00 | 5.09 | 4.95 | 5.03 | 36.7M |
| 2025-05-28 | 4.91 | 5.14 | 4.86 | 5.02 | 40.3M |
| 2025-05-27 | 4.88 | 4.92 | 4.82 | 4.89 | 12.8M |
| 2025-05-26 | 4.86 | 4.96 | 4.83 | 4.90 | 14.0M |
| 2025-05-23 | 4.94 | 5.03 | 4.87 | 4.89 | 23.2M |
| 2025-05-22 | 5.10 | 5.14 | 4.95 | 4.97 | 32.8M |
| 2025-05-21 | 5.10 | 5.22 | 5.00 | 5.10 | 39.5M |
| 2025-05-20 | 5.00 | 5.14 | 4.95 | 5.13 | 33.8M |
| 2025-05-19 | 4.97 | 5.05 | 4.88 | 5.01 | 26.7M |
| 2025-05-16 | 4.88 | 5.03 | 4.88 | 4.97 | 27.8M |
| 2025-05-15 | 4.87 | 5.09 | 4.80 | 4.90 | 36.2M |
| 2025-05-14 | 4.93 | 4.95 | 4.86 | 4.88 | 18.7M |
| 2025-05-13 | 4.99 | 5.04 | 4.90 | 4.90 | 19.4M |
| 2025-05-12 | 4.92 | 5.06 | 4.92 | 4.95 | 28.8M |
| 2025-05-09 | 4.92 | 5.12 | 4.85 | 4.92 | 43.1M |
| 2025-05-08 | 4.82 | 4.97 | 4.81 | 4.94 | 20.8M |
| 2025-05-07 | 4.85 | 4.93 | 4.80 | 4.85 | 23.1M |
| 2025-05-06 | 4.73 | 4.81 | 4.73 | 4.80 | 19.1M |
| 2025-04-30 | 4.63 | 4.72 | 4.63 | 4.69 | 16.1M |
| 2025-04-29 | 4.52 | 4.69 | 4.49 | 4.63 | 16.2M |
| 2025-04-28 | 4.55 | 4.58 | 4.49 | 4.52 | 14.3M |
| 2025-04-25 | 4.58 | 4.67 | 4.52 | 4.57 | 25.4M |
| 2025-04-24 | 4.55 | 4.62 | 4.48 | 4.55 | 21.8M |
| 2025-04-23 | 4.42 | 4.58 | 4.42 | 4.56 | 26.5M |
| 2025-04-22 | 4.39 | 4.43 | 4.36 | 4.41 | 16.8M |
| 2025-04-21 | 4.32 | 4.40 | 4.26 | 4.39 | 17.1M |
| 2025-04-18 | 4.34 | 4.37 | 4.26 | 4.32 | 22.4M |
| 2025-04-17 | 4.22 | 4.39 | 4.22 | 4.36 | 22.2M |
| 2025-04-16 | 4.36 | 4.36 | 4.18 | 4.26 | 18.0M |
| 2025-04-15 | 4.30 | 4.41 | 4.30 | 4.37 | 17.9M |
| 2025-04-14 | 4.37 | 4.40 | 4.30 | 4.32 | 21.9M |
| 2025-04-11 | 4.17 | 4.28 | 4.12 | 4.24 | 19.2M |
| 2025-04-10 | 4.22 | 4.35 | 4.19 | 4.20 | 26.0M |
| 2025-04-09 | 3.91 | 4.15 | 3.63 | 4.13 | 33.5M |
| 2025-04-08 | 3.99 | 4.13 | 3.91 | 4.02 | 32.7M |
| 2025-04-07 | 4.40 | 4.52 | 3.84 | 3.88 | 53.2M |
| 2025-04-03 | 4.89 | 5.00 | 4.75 | 4.80 | 29.5M |
| 2025-04-02 | 4.96 | 5.07 | 4.88 | 4.97 | 19.6M |
| 2025-04-01 | 5.05 | 5.10 | 4.94 | 4.97 | 23.2M |
| 2025-03-31 | 5.06 | 5.15 | 4.84 | 5.03 | 35.9M |
| 2025-03-28 | 5.14 | 5.20 | 5.04 | 5.05 | 24.8M |
| 2025-03-27 | 5.22 | 5.27 | 5.05 | 5.12 | 34.5M |
| 2025-03-26 | 5.07 | 5.40 | 5.05 | 5.27 | 46.5M |
| 2025-03-25 | 5.11 | 5.17 | 4.98 | 5.07 | 26.4M |
| 2025-03-24 | 5.28 | 5.29 | 4.98 | 5.12 | 35.9M |
| 2025-03-21 | 5.43 | 5.43 | 5.24 | 5.29 | 42.6M |
| 2025-03-20 | 5.35 | 5.56 | 5.33 | 5.47 | 60.6M |
| 2025-03-19 | 5.37 | 5.56 | 5.32 | 5.35 | 74.8M |
| 2025-03-18 | 5.20 | 5.33 | 5.17 | 5.30 | 33.9M |
| 2025-03-17 | 5.19 | 5.24 | 5.13 | 5.21 | 32.0M |
| 2025-03-14 | 5.07 | 5.18 | 5.01 | 5.18 | 25.3M |
| 2025-03-13 | 5.18 | 5.20 | 5.00 | 5.09 | 26.7M |
| 2025-03-12 | 5.13 | 5.20 | 5.10 | 5.19 | 28.7M |
| 2025-03-11 | 5.05 | 5.12 | 5.01 | 5.10 | 20.5M |
| 2025-03-10 | 5.08 | 5.17 | 5.07 | 5.11 | 24.7M |
| 2025-03-07 | 5.03 | 5.13 | 5.01 | 5.07 | 23.7M |
| 2025-03-06 | 5.00 | 5.09 | 5.00 | 5.06 | 24.2M |
| 2025-03-05 | 4.98 | 5.02 | 4.90 | 5.00 | 24.2M |
| 2025-03-04 | 4.86 | 5.03 | 4.84 | 4.99 | 34.2M |
| 2025-03-03 | 4.96 | 5.14 | 4.90 | 4.97 | 50.1M |
| 2025-02-28 | 5.30 | 5.68 | 4.89 | 4.91 | 78.9M |
| 2025-02-27 | 5.17 | 5.26 | 5.02 | 5.12 | 29.2M |
| 2025-02-26 | 5.12 | 5.19 | 5.09 | 5.14 | 32.3M |
| 2025-02-25 | 4.97 | 5.15 | 4.93 | 5.08 | 27.7M |
| 2025-02-24 | 4.92 | 5.08 | 4.89 | 5.03 | 27.6M |
| 2025-02-21 | 5.00 | 5.01 | 4.88 | 4.94 | 20.2M |
| 2025-02-20 | 4.97 | 4.99 | 4.90 | 4.99 | 20.6M |
| 2025-02-19 | 4.77 | 4.96 | 4.75 | 4.96 | 27.1M |
| 2025-02-18 | 4.85 | 4.90 | 4.75 | 4.76 | 17.3M |
| 2025-02-17 | 4.83 | 4.89 | 4.81 | 4.87 | 15.7M |
| 2025-02-14 | 4.83 | 4.90 | 4.81 | 4.82 | 12.4M |
| 2025-02-13 | 4.91 | 4.93 | 4.81 | 4.82 | 14.7M |
| 2025-02-12 | 4.93 | 4.93 | 4.88 | 4.92 | 13.0M |
| 2025-02-11 | 4.97 | 4.98 | 4.89 | 4.91 | 14.6M |
| 2025-02-10 | 4.97 | 5.01 | 4.92 | 4.98 | 19.7M |
| 2025-02-07 | 4.94 | 5.10 | 4.91 | 4.99 | 30.2M |
| 2025-02-06 | 4.75 | 4.89 | 4.74 | 4.89 | 17.6M |
| 2025-02-05 | 4.78 | 4.82 | 4.74 | 4.76 | 11.4M |
| 2025-01-27 | 4.81 | 4.88 | 4.76 | 4.77 | 12.0M |
| 2025-01-24 | 4.75 | 4.83 | 4.73 | 4.81 | 12.8M |
| 2025-01-23 | 4.85 | 4.92 | 4.75 | 4.77 | 17.2M |
| 2025-01-22 | 4.73 | 4.84 | 4.70 | 4.79 | 17.8M |
| 2025-01-21 | 4.80 | 4.84 | 4.70 | 4.80 | 27.5M |
| 2025-01-20 | 4.59 | 4.69 | 4.55 | 4.68 | 19.4M |
| 2025-01-17 | 4.49 | 4.58 | 4.46 | 4.56 | 15.2M |
| 2025-01-16 | 4.51 | 4.61 | 4.47 | 4.53 | 13.6M |
| 2025-01-15 | 4.50 | 4.58 | 4.47 | 4.51 | 12.6M |
| 2025-01-14 | 4.29 | 4.53 | 4.29 | 4.52 | 17.2M |
| 2025-01-13 | 4.18 | 4.32 | 4.12 | 4.28 | 11.3M |
| 2025-01-10 | 4.35 | 4.44 | 4.24 | 4.24 | 14.6M |
| 2025-01-09 | 4.29 | 4.41 | 4.28 | 4.38 | 15.8M |
| 2025-01-08 | 4.38 | 4.39 | 4.18 | 4.33 | 14.8M |
| 2025-01-07 | 4.27 | 4.39 | 4.27 | 4.39 | 13.5M |
| 2025-01-06 | 4.26 | 4.35 | 4.14 | 4.31 | 14.9M |
| 2025-01-03 | 4.51 | 4.52 | 4.27 | 4.28 | 20.5M |
| 2025-01-02 | 4.60 | 4.66 | 4.41 | 4.50 | 16.9M |