3.62
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:55 | 3.56 | 3.58 | 3.56 | 3.56 | 1,256.7K |
| 10:00 | 3.58 | 3.62 | 3.58 | 3.60 | 6,032.4K |
| 10:05 | 3.60 | 3.60 | 3.58 | 3.60 | 2,214.1K |
| 10:10 | 3.60 | 3.62 | 3.58 | 3.60 | 1,156.1K |
| 10:15 | 3.58 | 3.60 | 3.58 | 3.60 | 178.8K |
| 10:20 | 3.60 | 3.60 | 3.58 | 3.60 | 482.6K |
| 10:25 | 3.60 | 3.60 | 3.58 | 3.58 | 599.9K |
| 10:30 | 3.60 | 3.60 | 3.58 | 3.58 | 4,098.9K |
| 10:35 | 3.58 | 3.60 | 3.56 | 3.58 | 1,787.9K |
| 10:40 | 3.58 | 3.60 | 3.58 | 3.58 | 244.4K |
| 10:45 | 3.58 | 3.60 | 3.58 | 3.58 | 225.5K |
| 10:50 | 3.60 | 3.60 | 3.56 | 3.56 | 2,071.3K |
| 10:55 | 3.56 | 3.58 | 3.56 | 3.56 | 384.9K |
| 11:00 | 3.58 | 3.58 | 3.56 | 3.58 | 502.3K |
| 11:05 | 3.56 | 3.58 | 3.56 | 3.58 | 153.6K |
| 11:10 | 3.58 | 3.60 | 3.56 | 3.60 | 1,747.9K |
| 11:15 | 3.60 | 3.60 | 3.56 | 3.56 | 2,661.9K |
| 11:20 | 3.56 | 3.58 | 3.56 | 3.56 | 90.0K |
| 11:25 | 3.56 | 3.58 | 3.56 | 3.56 | 362.9K |
| 11:30 | 3.56 | 3.60 | 3.56 | 3.58 | 3,837.6K |
| 11:35 | 3.58 | 3.58 | 3.56 | 3.56 | 220.3K |
| 11:40 | 3.58 | 3.58 | 3.56 | 3.58 | 283.6K |
| 11:45 | 3.58 | 3.60 | 3.58 | 3.60 | 1,347.4K |
| 11:50 | 3.60 | 3.60 | 3.58 | 3.60 | 56.8K |
| 11:55 | 3.58 | 3.60 | 3.58 | 3.58 | 130.7K |
| 12:00 | 3.60 | 3.60 | 3.58 | 3.58 | 184.0K |
| 12:05 | 3.58 | 3.60 | 3.58 | 3.58 | 90.5K |
| 12:10 | 3.60 | 3.60 | 3.58 | 3.58 | 88.3K |
| 12:15 | 3.58 | 3.60 | 3.58 | 3.58 | 124.7K |
| 12:20 | 3.60 | 3.60 | 3.58 | 3.58 | 108.9K |
| 12:25 | 3.58 | 3.60 | 3.58 | 3.58 | 113.9K |
| 13:55 | 3.60 | 3.60 | 3.58 | 3.58 | 192.5K |
| 14:00 | 3.60 | 3.60 | 3.58 | 3.60 | 114.9K |
| 14:05 | 3.60 | 3.62 | 3.58 | 3.62 | 4,526.2K |
| 14:10 | 3.62 | 3.62 | 3.60 | 3.60 | 98.5K |
| 14:15 | 3.60 | 3.62 | 3.60 | 3.60 | 101.5K |
| 14:20 | 3.62 | 3.62 | 3.60 | 3.60 | 490.2K |
| 14:25 | 3.62 | 3.62 | 3.60 | 3.62 | 159.1K |
| 14:30 | 3.60 | 3.62 | 3.60 | 3.62 | 196.3K |
| 14:35 | 3.62 | 3.62 | 3.60 | 3.60 | 116.8K |
| 14:40 | 3.60 | 3.64 | 3.60 | 3.62 | 2,922.2K |
| 14:45 | 3.64 | 3.64 | 3.60 | 3.64 | 5,487.2K |
| 14:50 | 3.62 | 3.64 | 3.62 | 3.62 | 473.5K |
| 14:55 | 3.62 | 3.64 | 3.62 | 3.62 | 102.8K |
| 15:00 | 3.62 | 3.64 | 3.62 | 3.64 | 411.2K |
| 15:05 | 3.64 | 3.64 | 3.62 | 3.62 | 695.2K |
| 15:10 | 3.62 | 3.64 | 3.62 | 3.62 | 76.0K |
| 15:15 | 3.64 | 3.64 | 3.62 | 3.62 | 42.8K |
| 15:20 | 3.64 | 3.64 | 3.62 | 3.62 | 66.4K |
| 15:25 | 3.64 | 3.64 | 3.62 | 3.64 | 47.0K |
| 15:30 | 3.64 | 3.64 | 3.62 | 3.62 | 264.0K |
| 15:35 | 3.62 | 3.64 | 3.62 | 3.62 | 195.7K |
| 15:40 | 3.64 | 3.64 | 3.62 | 3.62 | 151.3K |
| 15:45 | 3.62 | 3.64 | 3.62 | 3.62 | 292.5K |
| 15:50 | 3.62 | 3.64 | 3.62 | 3.62 | 283.2K |
| 15:55 | 3.62 | 3.64 | 3.62 | 3.64 | 325.1K |
| 16:00 | 3.62 | 3.62 | 3.60 | 3.60 | 5,022.7K |
| 16:05 | 3.62 | 3.62 | 3.60 | 3.62 | 225.1K |
| 16:10 | 3.62 | 3.62 | 3.60 | 3.60 | 238.7K |
| 16:15 | 3.60 | 3.62 | 3.60 | 3.62 | 265.5K |
| 16:20 | 3.60 | 3.62 | 3.60 | 3.62 | 293.4K |
| 16:25 | 3.62 | 3.62 | 3.60 | 3.62 | 335.8K |
| 16:35 | 3.62 | 3.62 | 3.62 | 3.62 | 5,153.8K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 3.58 | 3.64 | 3.56 | 3.62 | 62.2M |
| 2025-09-25 | 3.60 | 3.62 | 3.54 | 3.56 | 75.3M |
| 2025-09-24 | 3.54 | 3.60 | 3.52 | 3.60 | 70.3M |
| 2025-09-23 | 3.68 | 3.70 | 3.56 | 3.56 | 61.3M |
| 2025-09-22 | 3.78 | 3.78 | 3.68 | 3.68 | 52.6M |
| 2025-09-19 | 3.74 | 3.78 | 3.72 | 3.78 | 47.0M |
| 2025-09-18 | 3.82 | 3.82 | 3.72 | 3.74 | 66.4M |
| 2025-09-17 | 3.82 | 3.84 | 3.78 | 3.82 | 59.8M |
| 2025-09-16 | 3.78 | 3.82 | 3.76 | 3.82 | 71.1M |
| 2025-09-15 | 3.78 | 3.78 | 3.72 | 3.76 | 63.8M |
| 2025-09-12 | 3.82 | 3.82 | 3.76 | 3.78 | 59.8M |
| 2025-09-11 | 3.72 | 3.80 | 3.70 | 3.78 | 127.9M |
| 2025-09-10 | 3.70 | 3.74 | 3.70 | 3.70 | 59.0M |
| 2025-09-09 | 3.72 | 3.74 | 3.64 | 3.68 | 71.7M |
| 2025-09-08 | 3.74 | 3.78 | 3.70 | 3.72 | 63.4M |
| 2025-09-05 | 3.70 | 3.76 | 3.66 | 3.70 | 104.5M |
| 2025-09-04 | 3.70 | 3.72 | 3.66 | 3.66 | 56.3M |
| 2025-09-03 | 3.60 | 3.70 | 3.56 | 3.70 | 110.0M |
| 2025-09-02 | 3.62 | 3.62 | 3.56 | 3.58 | 38.5M |
| 2025-09-01 | 3.60 | 3.62 | 3.56 | 3.62 | 45.2M |
| 2025-08-29 | 3.60 | 3.64 | 3.56 | 3.60 | 76.3M |
| 2025-08-28 | 3.62 | 3.64 | 3.58 | 3.60 | 41.6M |
| 2025-08-27 | 3.66 | 3.70 | 3.62 | 3.62 | 65.6M |
| 2025-08-26 | 3.70 | 3.74 | 3.64 | 3.64 | 101.7M |
| 2025-08-25 | 3.68 | 3.74 | 3.64 | 3.72 | 144.4M |
| 2025-08-22 | 3.62 | 3.66 | 3.58 | 3.62 | 55.6M |
| 2025-08-21 | 3.62 | 3.66 | 3.58 | 3.64 | 125.2M |
| 2025-08-20 | 3.48 | 3.62 | 3.48 | 3.60 | 183.3M |
| 2025-08-19 | 3.48 | 3.50 | 3.44 | 3.44 | 33.7M |
| 2025-08-18 | 3.50 | 3.52 | 3.44 | 3.48 | 60.5M |
| 2025-08-15 | 3.54 | 3.56 | 3.44 | 3.46 | 105.1M |
| 2025-08-14 | 3.60 | 3.60 | 3.52 | 3.54 | 90.1M |
| 2025-08-13 | 3.54 | 3.62 | 3.50 | 3.60 | 140.8M |
| 2025-08-08 | 3.60 | 3.60 | 3.52 | 3.54 | 87.6M |
| 2025-08-07 | 3.64 | 3.70 | 3.60 | 3.62 | 143.5M |
| 2025-08-06 | 3.56 | 3.64 | 3.52 | 3.60 | 150.0M |
| 2025-08-05 | 3.50 | 3.56 | 3.44 | 3.54 | 153.2M |
| 2025-08-04 | 3.58 | 3.58 | 3.44 | 3.48 | 161.7M |
| 2025-08-01 | 3.84 | 3.88 | 3.54 | 3.54 | 389.4M |
| 2025-07-31 | 3.68 | 3.68 | 3.56 | 3.58 | 183.5M |
| 2025-07-30 | 3.44 | 3.70 | 3.42 | 3.68 | 260.9M |
| 2025-07-29 | 3.40 | 3.46 | 3.30 | 3.44 | 127.8M |
| 2025-07-25 | 3.38 | 3.40 | 3.30 | 3.36 | 110.2M |
| 2025-07-24 | 3.44 | 3.46 | 3.36 | 3.40 | 105.5M |
| 2025-07-23 | 3.40 | 3.50 | 3.36 | 3.48 | 181.7M |
| 2025-07-22 | 3.40 | 3.48 | 3.36 | 3.36 | 71.5M |
| 2025-07-21 | 3.42 | 3.46 | 3.38 | 3.42 | 71.9M |
| 2025-07-18 | 3.48 | 3.52 | 3.38 | 3.40 | 119.4M |
| 2025-07-17 | 3.42 | 3.50 | 3.40 | 3.46 | 159.9M |
| 2025-07-16 | 3.34 | 3.52 | 3.32 | 3.40 | 239.4M |
| 2025-07-15 | 3.28 | 3.38 | 3.26 | 3.34 | 76.1M |
| 2025-07-14 | 3.20 | 3.30 | 3.16 | 3.30 | 81.8M |
| 2025-07-11 | 3.18 | 3.24 | 3.14 | 3.18 | 94.9M |
| 2025-07-09 | 3.12 | 3.20 | 3.10 | 3.16 | 166.3M |
| 2025-07-08 | 2.90 | 3.14 | 2.90 | 3.10 | 286.4M |
| 2025-07-07 | 3.26 | 3.26 | 3.06 | 3.10 | 359.0M |
| 2025-07-04 | 3.30 | 3.40 | 3.28 | 3.40 | 154.2M |
| 2025-07-03 | 3.30 | 3.36 | 3.22 | 3.32 | 163.8M |
| 2025-07-02 | 3.26 | 3.34 | 3.22 | 3.34 | 83.7M |
| 2025-07-01 | 3.18 | 3.30 | 3.14 | 3.30 | 138.9M |
| 2025-06-30 | 3.10 | 3.20 | 3.08 | 3.16 | 99.4M |
| 2025-06-27 | 3.18 | 3.18 | 3.08 | 3.08 | 88.8M |
| 2025-06-26 | 3.10 | 3.22 | 3.10 | 3.18 | 119.1M |
| 2025-06-25 | 3.10 | 3.16 | 3.08 | 3.12 | 113.3M |
| 2025-06-24 | 2.96 | 3.10 | 2.94 | 3.10 | 136.7M |
| 2025-06-23 | 2.82 | 2.92 | 2.80 | 2.90 | 68.7M |
| 2025-06-20 | 2.86 | 2.92 | 2.82 | 2.88 | 88.8M |
| 2025-06-19 | 2.98 | 3.00 | 2.82 | 2.84 | 194.7M |
| 2025-06-18 | 3.04 | 3.10 | 3.02 | 3.04 | 69.8M |
| 2025-06-17 | 3.00 | 3.08 | 2.98 | 3.04 | 61.0M |
| 2025-06-16 | 2.98 | 3.06 | 2.90 | 3.00 | 122.1M |
| 2025-06-13 | 2.98 | 3.06 | 2.96 | 3.02 | 184.6M |
| 2025-06-12 | 3.10 | 3.12 | 2.96 | 2.98 | 84.6M |
| 2025-06-11 | 3.10 | 3.10 | 3.06 | 3.10 | 43.9M |
| 2025-06-10 | 3.10 | 3.14 | 3.06 | 3.10 | 54.1M |
| 2025-06-09 | 3.14 | 3.22 | 3.10 | 3.10 | 82.2M |
| 2025-06-06 | 3.14 | 3.16 | 3.08 | 3.08 | 48.9M |
| 2025-06-05 | 3.14 | 3.18 | 3.12 | 3.16 | 38.8M |
| 2025-06-04 | 3.20 | 3.22 | 3.10 | 3.14 | 95.3M |
| 2025-05-30 | 3.14 | 3.22 | 3.10 | 3.20 | 141.5M |
| 2025-05-29 | 3.30 | 3.34 | 3.18 | 3.20 | 165.1M |
| 2025-05-28 | 3.10 | 3.16 | 3.08 | 3.12 | 88.3M |
| 2025-05-27 | 3.10 | 3.10 | 3.02 | 3.06 | 72.9M |
| 2025-05-26 | 3.18 | 3.20 | 3.06 | 3.10 | 94.5M |
| 2025-05-23 | 3.14 | 3.26 | 3.14 | 3.20 | 89.7M |
| 2025-05-22 | 3.18 | 3.22 | 3.12 | 3.14 | 93.5M |
| 2025-05-21 | 3.20 | 3.28 | 3.18 | 3.20 | 106.2M |
| 2025-05-20 | 3.24 | 3.28 | 3.18 | 3.20 | 76.4M |
| 2025-05-19 | 3.22 | 3.24 | 3.16 | 3.24 | 104.9M |
| 2025-05-16 | 3.30 | 3.36 | 3.24 | 3.28 | 68.5M |
| 2025-05-15 | 3.44 | 3.46 | 3.26 | 3.30 | 173.1M |
| 2025-05-14 | 3.40 | 3.48 | 3.34 | 3.44 | 174.7M |
| 2025-05-13 | 3.38 | 3.60 | 3.28 | 3.30 | 421.3M |
| 2025-05-09 | 3.18 | 3.20 | 3.06 | 3.16 | 95.5M |
| 2025-05-08 | 3.20 | 3.20 | 3.10 | 3.16 | 94.6M |
| 2025-05-07 | 2.98 | 3.16 | 2.98 | 3.12 | 198.4M |
| 2025-05-06 | 3.08 | 3.08 | 3.00 | 3.04 | 151.3M |
| 2025-05-02 | 3.04 | 3.12 | 3.04 | 3.08 | 175.2M |
| 2025-04-30 | 2.98 | 3.04 | 2.96 | 3.02 | 80.8M |
| 2025-04-29 | 3.02 | 3.04 | 2.92 | 2.96 | 100.4M |
| 2025-04-28 | 3.08 | 3.08 | 2.98 | 3.02 | 72.3M |
| 2025-04-25 | 2.96 | 3.06 | 2.96 | 3.06 | 124.0M |
| 2025-04-24 | 2.94 | 2.96 | 2.90 | 2.94 | 99.1M |
| 2025-04-23 | 2.96 | 2.96 | 2.88 | 2.90 | 98.9M |
| 2025-04-22 | 2.84 | 2.94 | 2.78 | 2.90 | 125.3M |
| 2025-04-21 | 2.92 | 3.06 | 2.84 | 2.84 | 303.3M |
| 2025-04-18 | 2.84 | 2.90 | 2.82 | 2.88 | 116.6M |
| 2025-04-17 | 2.76 | 2.86 | 2.74 | 2.84 | 134.9M |
| 2025-04-16 | 2.64 | 2.88 | 2.58 | 2.76 | 319.0M |
| 2025-04-11 | 2.82 | 2.88 | 2.52 | 2.60 | 478.2M |
| 2025-04-10 | 2.84 | 2.84 | 2.82 | 2.84 | 133.8M |
| 2025-04-09 | 2.38 | 2.54 | 2.26 | 2.46 | 374.7M |
| 2025-04-08 | 2.70 | 2.80 | 2.50 | 2.52 | 447.0M |
| 2025-04-04 | 3.02 | 3.04 | 2.92 | 2.94 | 297.2M |
| 2025-04-03 | 3.10 | 3.28 | 3.06 | 3.10 | 462.7M |
| 2025-04-02 | 3.48 | 3.50 | 3.44 | 3.46 | 39.2M |
| 2025-04-01 | 3.44 | 3.52 | 3.42 | 3.48 | 54.3M |
| 2025-03-31 | 3.30 | 3.46 | 3.30 | 3.42 | 125.8M |
| 2025-03-28 | 3.44 | 3.52 | 3.38 | 3.46 | 96.7M |
| 2025-03-27 | 3.56 | 3.60 | 3.48 | 3.48 | 131.3M |
| 2025-03-26 | 3.56 | 3.64 | 3.56 | 3.60 | 30.4M |
| 2025-03-25 | 3.66 | 3.66 | 3.54 | 3.56 | 77.9M |
| 2025-03-24 | 3.66 | 3.68 | 3.60 | 3.66 | 48.9M |
| 2025-03-21 | 3.68 | 3.74 | 3.62 | 3.66 | 100.2M |
| 2025-03-20 | 3.80 | 3.80 | 3.70 | 3.70 | 122.3M |
| 2025-03-19 | 3.56 | 3.82 | 3.54 | 3.78 | 217.5M |
| 2025-03-18 | 3.54 | 3.60 | 3.48 | 3.58 | 146.6M |
| 2025-03-17 | 3.60 | 3.64 | 3.50 | 3.50 | 113.0M |
| 2025-03-14 | 3.52 | 3.52 | 3.42 | 3.48 | 124.8M |
| 2025-03-13 | 3.52 | 3.54 | 3.48 | 3.48 | 98.5M |
| 2025-03-12 | 3.68 | 3.68 | 3.48 | 3.48 | 122.2M |
| 2025-03-11 | 3.54 | 3.70 | 3.52 | 3.66 | 172.5M |
| 2025-03-10 | 3.74 | 3.78 | 3.60 | 3.62 | 100.0M |
| 2025-03-07 | 3.64 | 3.80 | 3.62 | 3.76 | 361.6M |
| 2025-03-06 | 3.56 | 3.56 | 3.48 | 3.52 | 154.3M |
| 2025-03-05 | 3.40 | 3.56 | 3.38 | 3.52 | 179.2M |
| 2025-03-04 | 3.30 | 3.56 | 3.30 | 3.36 | 301.1M |
| 2025-03-03 | 3.46 | 3.50 | 3.28 | 3.30 | 205.5M |
| 2025-02-28 | 3.40 | 3.52 | 3.34 | 3.44 | 143.6M |
| 2025-02-27 | 3.64 | 3.66 | 3.46 | 3.48 | 268.6M |
| 2025-02-26 | 3.48 | 3.68 | 3.40 | 3.64 | 643.1M |
| 2025-02-25 | 3.74 | 3.76 | 3.42 | 3.44 | 655.8M |
| 2025-02-24 | 4.22 | 4.32 | 3.48 | 3.70 | 1,006.5M |
| 2025-02-21 | 4.62 | 4.70 | 4.58 | 4.60 | 121.9M |
| 2025-02-20 | 4.60 | 4.64 | 4.54 | 4.60 | 107.7M |
| 2025-02-19 | 4.68 | 4.72 | 4.60 | 4.68 | 113.0M |
| 2025-02-18 | 4.74 | 4.78 | 4.70 | 4.70 | 40.6M |
| 2025-02-17 | 4.70 | 4.74 | 4.60 | 4.72 | 70.2M |
| 2025-02-14 | 4.66 | 4.70 | 4.62 | 4.70 | 49.8M |
| 2025-02-13 | 4.62 | 4.64 | 4.58 | 4.62 | 41.9M |
| 2025-02-11 | 4.56 | 4.68 | 4.52 | 4.64 | 83.1M |
| 2025-02-10 | 4.46 | 4.58 | 4.40 | 4.56 | 92.4M |
| 2025-02-07 | 4.44 | 4.56 | 4.40 | 4.52 | 140.0M |
| 2025-02-06 | 4.70 | 4.70 | 4.38 | 4.40 | 249.8M |
| 2025-02-05 | 4.76 | 4.80 | 4.70 | 4.70 | 60.2M |
| 2025-02-04 | 4.84 | 4.86 | 4.72 | 4.76 | 69.9M |
| 2025-02-03 | 4.62 | 4.84 | 4.62 | 4.82 | 81.4M |
| 2025-01-31 | 4.92 | 4.92 | 4.74 | 4.76 | 111.7M |
| 2025-01-30 | 4.94 | 5.05 | 4.92 | 4.92 | 102.5M |
| 2025-01-29 | 4.98 | 4.98 | 4.84 | 4.88 | 55.3M |
| 2025-01-28 | 4.86 | 4.92 | 4.84 | 4.92 | 65.2M |
| 2025-01-27 | 4.90 | 4.96 | 4.82 | 4.84 | 59.5M |
| 2025-01-24 | 5.05 | 5.05 | 4.88 | 4.90 | 136.5M |
| 2025-01-23 | 5.05 | 5.10 | 5.00 | 5.00 | 28.3M |
| 2025-01-22 | 4.98 | 5.20 | 4.96 | 5.05 | 135.2M |
| 2025-01-21 | 4.90 | 5.15 | 4.86 | 5.00 | 87.7M |
| 2025-01-20 | 4.98 | 4.98 | 4.82 | 4.88 | 184.2M |
| 2025-01-17 | 5.10 | 5.15 | 4.82 | 4.94 | 188.2M |
| 2025-01-16 | 5.25 | 5.25 | 5.05 | 5.15 | 59.8M |
| 2025-01-15 | 5.15 | 5.30 | 5.05 | 5.30 | 58.2M |
| 2025-01-14 | 5.25 | 5.30 | 5.15 | 5.15 | 29.8M |
| 2025-01-13 | 5.15 | 5.20 | 5.05 | 5.15 | 41.5M |
| 2025-01-10 | 5.25 | 5.30 | 5.15 | 5.20 | 54.7M |
| 2025-01-09 | 5.40 | 5.40 | 5.25 | 5.25 | 46.4M |
| 2025-01-08 | 5.45 | 5.55 | 5.45 | 5.45 | 58.6M |
| 2025-01-07 | 5.30 | 5.50 | 5.25 | 5.45 | 75.4M |
| 2025-01-06 | 5.50 | 5.55 | 5.30 | 5.30 | 71.0M |
| 2025-01-03 | 5.50 | 5.55 | 5.40 | 5.50 | 44.9M |
| 2025-01-02 | 5.50 | 5.55 | 5.40 | 5.45 | 23.4M |