4.12
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 4.16 | 4.17 | 4.12 | 4.14 | 3,829.5K |
| 09:35 | 4.14 | 4.21 | 4.14 | 4.19 | 2,217.4K |
| 09:40 | 4.20 | 4.20 | 4.18 | 4.18 | 906.6K |
| 09:45 | 4.18 | 4.21 | 4.18 | 4.20 | 1,931.7K |
| 09:50 | 4.19 | 4.20 | 4.16 | 4.16 | 1,587.5K |
| 09:55 | 4.16 | 4.16 | 4.14 | 4.14 | 626.3K |
| 10:00 | 4.15 | 4.15 | 4.12 | 4.13 | 2,134.5K |
| 10:05 | 4.13 | 4.14 | 4.12 | 4.13 | 1,344.5K |
| 10:10 | 4.13 | 4.14 | 4.12 | 4.14 | 989.3K |
| 10:15 | 4.13 | 4.15 | 4.13 | 4.15 | 595.0K |
| 10:20 | 4.14 | 4.15 | 4.13 | 4.13 | 835.0K |
| 10:25 | 4.14 | 4.15 | 4.13 | 4.15 | 556.6K |
| 10:30 | 4.14 | 4.15 | 4.13 | 4.14 | 328.3K |
| 10:35 | 4.14 | 4.15 | 4.14 | 4.15 | 195.2K |
| 10:40 | 4.15 | 4.15 | 4.13 | 4.13 | 619.1K |
| 10:45 | 4.14 | 4.15 | 4.13 | 4.14 | 517.0K |
| 10:50 | 4.14 | 4.14 | 4.11 | 4.11 | 1,621.8K |
| 10:55 | 4.11 | 4.12 | 4.11 | 4.11 | 727.3K |
| 11:00 | 4.11 | 4.12 | 4.11 | 4.11 | 164.1K |
| 11:05 | 4.11 | 4.12 | 4.11 | 4.12 | 611.1K |
| 11:10 | 4.12 | 4.12 | 4.11 | 4.11 | 312.8K |
| 11:15 | 4.11 | 4.11 | 4.10 | 4.10 | 761.5K |
| 11:20 | 4.10 | 4.11 | 4.09 | 4.09 | 1,072.3K |
| 11:25 | 4.10 | 4.10 | 4.09 | 4.09 | 740.3K |
| 13:00 | 4.09 | 4.12 | 4.09 | 4.12 | 441.5K |
| 13:05 | 4.12 | 4.12 | 4.09 | 4.10 | 681.4K |
| 13:10 | 4.10 | 4.10 | 4.09 | 4.09 | 428.4K |
| 13:15 | 4.10 | 4.10 | 4.08 | 4.09 | 636.2K |
| 13:20 | 4.10 | 4.10 | 4.09 | 4.09 | 373.5K |
| 13:25 | 4.09 | 4.10 | 4.09 | 4.09 | 82.4K |
| 13:30 | 4.09 | 4.10 | 4.08 | 4.10 | 472.0K |
| 13:35 | 4.09 | 4.11 | 4.09 | 4.10 | 385.0K |
| 13:40 | 4.11 | 4.12 | 4.11 | 4.12 | 518.1K |
| 13:45 | 4.11 | 4.11 | 4.10 | 4.10 | 122.8K |
| 13:50 | 4.11 | 4.11 | 4.10 | 4.10 | 191.3K |
| 13:55 | 4.10 | 4.11 | 4.10 | 4.11 | 135.8K |
| 14:00 | 4.10 | 4.11 | 4.10 | 4.11 | 317.9K |
| 14:05 | 4.10 | 4.11 | 4.10 | 4.10 | 184.9K |
| 14:10 | 4.10 | 4.11 | 4.09 | 4.10 | 906.4K |
| 14:15 | 4.10 | 4.11 | 4.09 | 4.10 | 405.3K |
| 14:20 | 4.10 | 4.11 | 4.09 | 4.10 | 252.0K |
| 14:25 | 4.11 | 4.11 | 4.10 | 4.10 | 237.2K |
| 14:30 | 4.11 | 4.12 | 4.10 | 4.11 | 575.7K |
| 14:35 | 4.11 | 4.12 | 4.11 | 4.11 | 477.3K |
| 14:40 | 4.11 | 4.12 | 4.10 | 4.10 | 405.2K |
| 14:45 | 4.10 | 4.11 | 4.10 | 4.10 | 815.2K |
| 14:50 | 4.10 | 4.11 | 4.09 | 4.10 | 1,214.4K |
| 14:55 | 4.10 | 4.11 | 4.09 | 4.10 | 796.1K |
| 15:40 | 4.09 | 4.09 | 4.09 | 4.09 | 0.0K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 4.08 | 4.23 | 4.05 | 4.12 | 41.8M |
| 2025-09-25 | 4.16 | 4.21 | 4.08 | 4.09 | 36.7M |
| 2025-09-24 | 4.03 | 4.23 | 4.01 | 4.17 | 46.2M |
| 2025-09-23 | 4.23 | 4.24 | 4.00 | 4.06 | 49.0M |
| 2025-09-22 | 4.27 | 4.27 | 4.16 | 4.25 | 31.4M |
| 2025-09-19 | 4.33 | 4.38 | 4.20 | 4.27 | 51.6M |
| 2025-09-18 | 4.50 | 4.51 | 4.27 | 4.33 | 68.4M |
| 2025-09-17 | 4.44 | 4.53 | 4.33 | 4.53 | 62.7M |
| 2025-09-16 | 4.39 | 4.50 | 4.38 | 4.48 | 60.7M |
| 2025-09-15 | 4.41 | 4.48 | 4.27 | 4.44 | 68.3M |
| 2025-09-12 | 4.32 | 4.48 | 4.31 | 4.42 | 77.4M |
| 2025-09-11 | 4.32 | 4.36 | 4.23 | 4.35 | 49.2M |
| 2025-09-10 | 4.28 | 4.32 | 4.22 | 4.32 | 49.2M |
| 2025-09-09 | 4.23 | 4.38 | 4.21 | 4.30 | 73.4M |
| 2025-09-08 | 4.22 | 4.26 | 4.17 | 4.22 | 42.2M |
| 2025-09-05 | 4.21 | 4.22 | 4.12 | 4.22 | 45.4M |
| 2025-09-04 | 4.20 | 4.27 | 4.13 | 4.19 | 45.3M |
| 2025-09-03 | 4.32 | 4.34 | 4.18 | 4.19 | 49.2M |
| 2025-09-02 | 4.43 | 4.44 | 4.28 | 4.34 | 62.4M |
| 2025-09-01 | 4.51 | 4.54 | 4.41 | 4.43 | 74.2M |
| 2025-08-29 | 4.76 | 4.86 | 4.51 | 4.55 | 114.8M |
| 2025-08-28 | 4.54 | 4.88 | 4.53 | 4.67 | 151.4M |
| 2025-08-27 | 4.70 | 4.72 | 4.49 | 4.50 | 99.8M |
| 2025-08-26 | 4.69 | 4.72 | 4.54 | 4.72 | 89.8M |
| 2025-08-25 | 4.64 | 4.83 | 4.57 | 4.69 | 120.0M |
| 2025-08-22 | 4.58 | 4.62 | 4.50 | 4.58 | 76.2M |
| 2025-08-21 | 4.56 | 4.84 | 4.56 | 4.57 | 88.3M |
| 2025-08-20 | 4.57 | 4.61 | 4.52 | 4.59 | 55.0M |
| 2025-08-19 | 4.57 | 4.75 | 4.57 | 4.61 | 93.9M |
| 2025-08-18 | 4.47 | 4.54 | 4.40 | 4.52 | 62.8M |
| 2025-08-15 | 4.50 | 4.55 | 4.43 | 4.47 | 68.7M |
| 2025-08-14 | 4.65 | 4.69 | 4.45 | 4.47 | 115.8M |
| 2025-08-13 | 4.76 | 4.88 | 4.61 | 4.66 | 179.6M |
| 2025-08-12 | 4.52 | 4.88 | 4.48 | 4.71 | 229.7M |
| 2025-08-11 | 4.25 | 4.60 | 4.22 | 4.49 | 141.4M |
| 2025-08-08 | 4.18 | 4.22 | 4.15 | 4.21 | 34.9M |
| 2025-08-07 | 4.18 | 4.21 | 4.13 | 4.18 | 34.8M |
| 2025-08-06 | 4.19 | 4.20 | 4.14 | 4.18 | 30.0M |
| 2025-08-05 | 4.18 | 4.24 | 4.16 | 4.19 | 30.1M |
| 2025-08-04 | 4.12 | 4.19 | 4.07 | 4.18 | 30.1M |
| 2025-08-01 | 4.15 | 4.17 | 4.12 | 4.13 | 32.5M |
| 2025-07-31 | 4.23 | 4.26 | 4.13 | 4.15 | 62.9M |
| 2025-07-30 | 4.38 | 4.40 | 4.24 | 4.24 | 68.0M |
| 2025-07-29 | 4.33 | 4.40 | 4.27 | 4.38 | 66.0M |
| 2025-07-28 | 4.32 | 4.41 | 4.29 | 4.35 | 53.5M |
| 2025-07-25 | 4.40 | 4.42 | 4.32 | 4.32 | 61.7M |
| 2025-07-24 | 4.33 | 4.46 | 4.29 | 4.41 | 90.7M |
| 2025-07-23 | 4.45 | 4.61 | 4.35 | 4.39 | 129.1M |
| 2025-07-22 | 4.36 | 4.68 | 4.24 | 4.50 | 180.2M |
| 2025-07-21 | 4.36 | 4.44 | 4.34 | 4.37 | 94.4M |
| 2025-07-18 | 4.44 | 4.46 | 4.33 | 4.34 | 95.1M |
| 2025-07-17 | 4.40 | 4.55 | 4.35 | 4.41 | 158.0M |
| 2025-07-16 | 4.68 | 4.84 | 4.52 | 4.53 | 254.2M |
| 2025-07-15 | 4.31 | 4.74 | 4.13 | 4.74 | 283.9M |
| 2025-07-14 | 4.50 | 4.51 | 4.29 | 4.31 | 217.2M |
| 2025-07-11 | 4.59 | 4.59 | 4.42 | 4.59 | 129.0M |
| 2025-07-10 | 3.99 | 4.22 | 3.97 | 4.17 | 105.7M |
| 2025-07-09 | 4.02 | 4.06 | 3.99 | 4.01 | 41.6M |
| 2025-07-08 | 3.96 | 4.06 | 3.95 | 4.04 | 57.5M |
| 2025-07-07 | 3.84 | 4.00 | 3.83 | 3.97 | 54.2M |
| 2025-07-04 | 3.95 | 3.97 | 3.88 | 3.89 | 41.9M |
| 2025-07-03 | 3.92 | 3.99 | 3.90 | 3.96 | 46.9M |
| 2025-07-02 | 3.88 | 3.94 | 3.85 | 3.92 | 46.5M |
| 2025-07-01 | 3.88 | 3.90 | 3.82 | 3.87 | 33.9M |
| 2025-06-30 | 3.80 | 3.92 | 3.79 | 3.88 | 45.2M |
| 2025-06-27 | 3.76 | 3.89 | 3.76 | 3.80 | 47.8M |
| 2025-06-26 | 3.77 | 3.86 | 3.75 | 3.78 | 41.3M |
| 2025-06-25 | 3.71 | 3.80 | 3.69 | 3.79 | 49.7M |
| 2025-06-24 | 3.60 | 3.73 | 3.57 | 3.71 | 45.9M |
| 2025-06-23 | 3.51 | 3.61 | 3.50 | 3.61 | 32.2M |
| 2025-06-20 | 3.57 | 3.60 | 3.54 | 3.56 | 32.9M |
| 2025-06-19 | 3.74 | 3.75 | 3.57 | 3.59 | 59.2M |
| 2025-06-18 | 3.87 | 3.88 | 3.74 | 3.77 | 59.5M |
| 2025-06-17 | 3.92 | 4.00 | 3.86 | 3.89 | 61.7M |
| 2025-06-16 | 3.86 | 3.99 | 3.86 | 3.94 | 71.7M |
| 2025-06-13 | 4.02 | 4.11 | 3.91 | 3.93 | 131.0M |
| 2025-06-12 | 3.98 | 3.99 | 3.91 | 3.93 | 45.1M |
| 2025-06-11 | 3.93 | 4.02 | 3.92 | 3.99 | 59.7M |
| 2025-06-10 | 3.98 | 4.05 | 3.88 | 3.96 | 73.6M |
| 2025-06-09 | 3.97 | 4.03 | 3.95 | 3.98 | 53.7M |
| 2025-06-06 | 4.03 | 4.08 | 3.95 | 3.99 | 81.0M |
| 2025-06-05 | 4.10 | 4.14 | 3.97 | 4.02 | 116.6M |
| 2025-06-04 | 3.88 | 4.16 | 3.87 | 4.02 | 144.8M |
| 2025-06-03 | 3.85 | 3.92 | 3.84 | 3.88 | 37.8M |
| 2025-05-30 | 3.94 | 3.97 | 3.87 | 3.88 | 45.1M |
| 2025-05-29 | 3.88 | 3.97 | 3.88 | 3.95 | 49.3M |
| 2025-05-28 | 3.92 | 3.95 | 3.85 | 3.91 | 50.7M |
| 2025-05-27 | 3.95 | 3.97 | 3.89 | 3.95 | 62.0M |
| 2025-05-26 | 3.81 | 3.89 | 3.79 | 3.88 | 46.8M |
| 2025-05-23 | 3.90 | 3.92 | 3.82 | 3.83 | 59.5M |
| 2025-05-22 | 3.98 | 4.00 | 3.89 | 3.90 | 71.3M |
| 2025-05-21 | 4.01 | 4.10 | 3.97 | 4.00 | 71.4M |
| 2025-05-20 | 4.06 | 4.11 | 4.01 | 4.02 | 103.8M |
| 2025-05-19 | 3.97 | 4.21 | 3.95 | 4.12 | 141.3M |
| 2025-05-16 | 4.13 | 4.19 | 3.97 | 4.03 | 111.8M |
| 2025-05-15 | 4.04 | 4.32 | 3.95 | 4.09 | 187.5M |
| 2025-05-14 | 3.91 | 4.07 | 3.89 | 4.06 | 130.4M |
| 2025-05-13 | 4.00 | 4.01 | 3.92 | 3.92 | 94.6M |
| 2025-05-12 | 4.01 | 4.05 | 3.93 | 4.00 | 129.5M |
| 2025-05-09 | 4.16 | 4.38 | 4.08 | 4.12 | 186.5M |
| 2025-05-08 | 4.24 | 4.32 | 4.05 | 4.06 | 209.5M |
| 2025-05-07 | 4.10 | 4.25 | 4.10 | 4.25 | 85.8M |
| 2025-05-06 | 3.76 | 3.91 | 3.70 | 3.86 | 182.5M |
| 2025-04-30 | 3.83 | 4.07 | 3.68 | 3.70 | 236.3M |
| 2025-04-29 | 4.08 | 4.20 | 4.08 | 4.08 | 87.5M |
| 2025-04-28 | 4.83 | 4.91 | 4.53 | 4.53 | 232.7M |
| 2025-04-25 | 5.51 | 5.73 | 5.01 | 5.03 | 382.9M |
| 2025-04-24 | 4.66 | 5.21 | 4.51 | 5.21 | 335.3M |
| 2025-04-23 | 4.96 | 5.28 | 4.46 | 4.74 | 347.6M |
| 2025-04-22 | 4.84 | 4.96 | 4.61 | 4.96 | 221.1M |
| 2025-04-21 | 4.49 | 4.51 | 4.31 | 4.51 | 62.6M |
| 2025-04-18 | 3.92 | 4.10 | 3.70 | 4.10 | 156.1M |
| 2025-04-17 | 3.44 | 3.73 | 3.32 | 3.73 | 137.4M |
| 2025-04-16 | 3.28 | 3.39 | 3.27 | 3.39 | 77.0M |
| 2025-04-15 | 3.14 | 3.16 | 3.05 | 3.08 | 47.7M |
| 2025-04-14 | 3.15 | 3.20 | 3.12 | 3.17 | 67.4M |
| 2025-04-11 | 3.22 | 3.33 | 3.13 | 3.15 | 125.9M |
| 2025-04-10 | 3.20 | 3.51 | 3.10 | 3.48 | 180.0M |
| 2025-04-09 | 3.19 | 3.19 | 3.10 | 3.19 | 57.4M |
| 2025-04-08 | 2.77 | 3.03 | 2.68 | 2.90 | 62.8M |
| 2025-04-07 | 2.98 | 3.00 | 2.75 | 2.75 | 26.5M |
| 2025-04-03 | 2.97 | 3.09 | 2.96 | 3.06 | 21.9M |
| 2025-04-02 | 3.02 | 3.02 | 2.97 | 2.99 | 12.3M |
| 2025-04-01 | 2.97 | 3.03 | 2.97 | 3.02 | 14.8M |
| 2025-03-31 | 2.98 | 3.04 | 2.96 | 2.97 | 17.2M |
| 2025-03-28 | 3.05 | 3.08 | 2.99 | 3.00 | 15.5M |
| 2025-03-27 | 3.10 | 3.12 | 3.03 | 3.07 | 14.6M |
| 2025-03-26 | 3.04 | 3.13 | 3.03 | 3.11 | 20.3M |
| 2025-03-25 | 3.03 | 3.06 | 2.98 | 3.04 | 13.2M |
| 2025-03-24 | 3.14 | 3.15 | 2.98 | 3.04 | 24.4M |
| 2025-03-21 | 3.13 | 3.16 | 3.11 | 3.14 | 16.9M |
| 2025-03-20 | 3.12 | 3.17 | 3.11 | 3.14 | 13.1M |
| 2025-03-19 | 3.15 | 3.17 | 3.11 | 3.13 | 11.3M |
| 2025-03-18 | 3.15 | 3.18 | 3.12 | 3.16 | 15.4M |
| 2025-03-17 | 3.15 | 3.19 | 3.14 | 3.15 | 24.0M |
| 2025-03-14 | 3.06 | 3.14 | 3.04 | 3.12 | 25.2M |
| 2025-03-13 | 3.08 | 3.08 | 3.01 | 3.04 | 15.4M |
| 2025-03-12 | 3.11 | 3.11 | 3.06 | 3.07 | 18.6M |
| 2025-03-11 | 3.06 | 3.11 | 3.05 | 3.10 | 16.1M |
| 2025-03-10 | 3.14 | 3.15 | 3.07 | 3.10 | 22.1M |
| 2025-03-07 | 3.05 | 3.20 | 3.04 | 3.12 | 44.6M |
| 2025-03-06 | 3.01 | 3.09 | 3.00 | 3.08 | 31.1M |
| 2025-03-05 | 3.08 | 3.08 | 2.96 | 3.01 | 26.2M |
| 2025-03-04 | 3.01 | 3.07 | 2.99 | 3.06 | 20.9M |
| 2025-03-03 | 3.03 | 3.09 | 3.01 | 3.03 | 23.1M |
| 2025-02-28 | 3.05 | 3.08 | 3.00 | 3.00 | 24.0M |
| 2025-02-27 | 3.06 | 3.10 | 3.03 | 3.07 | 22.2M |
| 2025-02-26 | 3.01 | 3.08 | 3.00 | 3.06 | 21.8M |
| 2025-02-25 | 3.02 | 3.06 | 2.98 | 3.00 | 19.7M |
| 2025-02-24 | 3.00 | 3.07 | 2.98 | 3.04 | 25.6M |
| 2025-02-21 | 2.96 | 3.03 | 2.89 | 3.00 | 33.6M |
| 2025-02-20 | 2.96 | 2.99 | 2.94 | 2.95 | 15.6M |
| 2025-02-19 | 2.94 | 2.99 | 2.94 | 2.97 | 15.6M |
| 2025-02-18 | 3.05 | 3.06 | 2.93 | 2.94 | 22.6M |
| 2025-02-17 | 3.01 | 3.08 | 2.99 | 3.06 | 22.7M |
| 2025-02-14 | 3.04 | 3.06 | 2.97 | 2.99 | 21.6M |
| 2025-02-13 | 3.02 | 3.10 | 3.02 | 3.04 | 30.8M |
| 2025-02-12 | 2.98 | 3.03 | 2.94 | 3.03 | 21.3M |
| 2025-02-11 | 3.03 | 3.04 | 2.95 | 2.97 | 17.4M |
| 2025-02-10 | 2.98 | 3.03 | 2.98 | 3.03 | 27.5M |
| 2025-02-07 | 2.87 | 3.01 | 2.87 | 2.96 | 37.0M |
| 2025-02-06 | 2.88 | 2.88 | 2.81 | 2.88 | 24.8M |
| 2025-02-05 | 2.89 | 2.91 | 2.84 | 2.86 | 15.8M |
| 2025-01-27 | 2.89 | 2.95 | 2.86 | 2.86 | 16.7M |
| 2025-01-24 | 2.91 | 2.91 | 2.85 | 2.87 | 21.0M |
| 2025-01-23 | 2.93 | 2.99 | 2.91 | 2.91 | 23.9M |
| 2025-01-22 | 2.96 | 2.97 | 2.88 | 2.91 | 21.7M |
| 2025-01-21 | 3.02 | 3.11 | 2.98 | 3.00 | 32.8M |
| 2025-01-20 | 2.97 | 3.04 | 2.88 | 3.00 | 25.4M |
| 2025-01-17 | 2.94 | 2.98 | 2.88 | 2.95 | 17.9M |
| 2025-01-16 | 2.94 | 2.99 | 2.91 | 2.94 | 21.3M |
| 2025-01-15 | 2.93 | 2.98 | 2.87 | 2.93 | 23.3M |
| 2025-01-14 | 2.83 | 2.92 | 2.83 | 2.92 | 23.4M |
| 2025-01-13 | 2.76 | 2.83 | 2.71 | 2.83 | 18.0M |
| 2025-01-10 | 2.91 | 2.93 | 2.80 | 2.80 | 18.9M |
| 2025-01-09 | 2.90 | 2.93 | 2.88 | 2.91 | 14.2M |
| 2025-01-08 | 2.92 | 2.94 | 2.83 | 2.92 | 20.9M |
| 2025-01-07 | 2.88 | 2.93 | 2.86 | 2.92 | 20.9M |
| 2025-01-06 | 2.90 | 2.91 | 2.80 | 2.89 | 27.4M |
| 2025-01-03 | 3.02 | 3.05 | 2.90 | 2.92 | 28.1M |
| 2025-01-02 | 3.03 | 3.10 | 2.97 | 3.00 | 32.8M |