4.15
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 4.20 | 4.20 | 4.14 | 4.15 | 1,356.6K |
| 09:35 | 4.14 | 4.16 | 4.13 | 4.14 | 1,028.5K |
| 09:40 | 4.14 | 4.14 | 4.09 | 4.10 | 1,902.0K |
| 09:45 | 4.10 | 4.13 | 4.10 | 4.12 | 1,064.1K |
| 09:50 | 4.12 | 4.13 | 4.12 | 4.12 | 561.3K |
| 09:55 | 4.12 | 4.13 | 4.11 | 4.12 | 765.0K |
| 10:00 | 4.12 | 4.13 | 4.11 | 4.13 | 418.4K |
| 10:05 | 4.12 | 4.13 | 4.12 | 4.13 | 141.6K |
| 10:10 | 4.13 | 4.13 | 4.11 | 4.11 | 1,325.6K |
| 10:15 | 4.11 | 4.13 | 4.10 | 4.13 | 778.3K |
| 10:20 | 4.13 | 4.13 | 4.11 | 4.12 | 255.2K |
| 10:25 | 4.12 | 4.14 | 4.11 | 4.13 | 316.8K |
| 10:30 | 4.13 | 4.15 | 4.13 | 4.13 | 350.7K |
| 10:35 | 4.13 | 4.13 | 4.12 | 4.12 | 119.5K |
| 10:40 | 4.12 | 4.13 | 4.11 | 4.12 | 382.2K |
| 10:45 | 4.12 | 4.13 | 4.11 | 4.12 | 123.9K |
| 10:50 | 4.12 | 4.12 | 4.11 | 4.11 | 99.1K |
| 10:55 | 4.12 | 4.12 | 4.11 | 4.12 | 182.9K |
| 11:00 | 4.11 | 4.12 | 4.11 | 4.11 | 145.8K |
| 11:05 | 4.11 | 4.12 | 4.11 | 4.11 | 275.8K |
| 11:10 | 4.12 | 4.12 | 4.11 | 4.11 | 226.2K |
| 11:15 | 4.11 | 4.13 | 4.11 | 4.13 | 275.3K |
| 11:20 | 4.12 | 4.13 | 4.12 | 4.13 | 91.7K |
| 11:25 | 4.12 | 4.13 | 4.12 | 4.13 | 147.6K |
| 11:30 | 4.12 | 4.12 | 4.12 | 4.12 | 0.2K |
| 13:00 | 4.12 | 4.13 | 4.12 | 4.12 | 449.2K |
| 13:05 | 4.12 | 4.13 | 4.11 | 4.13 | 229.4K |
| 13:10 | 4.13 | 4.13 | 4.11 | 4.13 | 229.9K |
| 13:15 | 4.12 | 4.13 | 4.11 | 4.11 | 125.6K |
| 13:20 | 4.11 | 4.12 | 4.11 | 4.11 | 332.6K |
| 13:25 | 4.12 | 4.12 | 4.11 | 4.11 | 190.4K |
| 13:30 | 4.11 | 4.12 | 4.11 | 4.11 | 101.3K |
| 13:35 | 4.12 | 4.12 | 4.10 | 4.11 | 934.6K |
| 13:40 | 4.11 | 4.12 | 4.11 | 4.11 | 561.2K |
| 13:45 | 4.11 | 4.12 | 4.11 | 4.11 | 86.8K |
| 13:50 | 4.11 | 4.12 | 4.11 | 4.11 | 74.3K |
| 13:55 | 4.11 | 4.12 | 4.11 | 4.11 | 93.7K |
| 14:00 | 4.12 | 4.12 | 4.11 | 4.12 | 124.7K |
| 14:05 | 4.11 | 4.12 | 4.11 | 4.12 | 150.4K |
| 14:10 | 4.12 | 4.12 | 4.11 | 4.12 | 104.5K |
| 14:15 | 4.11 | 4.12 | 4.11 | 4.12 | 37.6K |
| 14:20 | 4.12 | 4.13 | 4.11 | 4.12 | 873.9K |
| 14:25 | 4.13 | 4.13 | 4.11 | 4.11 | 412.3K |
| 14:30 | 4.11 | 4.14 | 4.11 | 4.13 | 935.3K |
| 14:35 | 4.13 | 4.13 | 4.12 | 4.13 | 87.9K |
| 14:40 | 4.12 | 4.13 | 4.12 | 4.12 | 975.5K |
| 14:45 | 4.12 | 4.13 | 4.12 | 4.12 | 236.7K |
| 14:50 | 4.12 | 4.13 | 4.12 | 4.13 | 226.4K |
| 14:55 | 4.12 | 4.14 | 4.12 | 4.13 | 239.6K |
| 15:40 | 4.13 | 4.13 | 4.13 | 4.13 | 212.2K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-30 | 4.15 | 4.17 | 4.12 | 4.15 | 10.2M |
| 2025-09-29 | 4.11 | 4.16 | 4.02 | 4.15 | 14.2M |
| 2025-09-26 | 4.10 | 4.20 | 4.07 | 4.10 | 18.2M |
| 2025-09-25 | 4.16 | 4.20 | 4.08 | 4.10 | 16.0M |
| 2025-09-24 | 4.04 | 4.17 | 4.00 | 4.16 | 22.7M |
| 2025-09-23 | 4.12 | 4.13 | 3.94 | 4.05 | 28.3M |
| 2025-09-22 | 4.21 | 4.21 | 4.09 | 4.13 | 20.4M |
| 2025-09-19 | 4.28 | 4.33 | 4.13 | 4.20 | 30.3M |
| 2025-09-18 | 4.40 | 4.41 | 4.22 | 4.27 | 30.3M |
| 2025-09-17 | 4.42 | 4.43 | 4.34 | 4.41 | 22.2M |
| 2025-09-16 | 4.33 | 4.45 | 4.33 | 4.42 | 27.2M |
| 2025-09-15 | 4.41 | 4.41 | 4.25 | 4.36 | 33.6M |
| 2025-09-12 | 4.32 | 4.44 | 4.30 | 4.41 | 33.3M |
| 2025-09-11 | 4.30 | 4.35 | 4.23 | 4.34 | 25.6M |
| 2025-09-10 | 4.31 | 4.33 | 4.26 | 4.31 | 19.0M |
| 2025-09-09 | 4.29 | 4.35 | 4.26 | 4.31 | 28.6M |
| 2025-09-08 | 4.21 | 4.31 | 4.20 | 4.29 | 28.3M |
| 2025-09-05 | 4.19 | 4.22 | 4.12 | 4.21 | 24.4M |
| 2025-09-04 | 4.14 | 4.32 | 4.11 | 4.18 | 35.1M |
| 2025-09-03 | 4.19 | 4.23 | 4.11 | 4.13 | 21.2M |
| 2025-09-02 | 4.21 | 4.23 | 4.11 | 4.18 | 24.2M |
| 2025-09-01 | 4.18 | 4.23 | 4.13 | 4.20 | 25.1M |
| 2025-08-29 | 4.25 | 4.28 | 4.15 | 4.18 | 28.1M |
| 2025-08-28 | 4.21 | 4.25 | 4.08 | 4.22 | 28.9M |
| 2025-08-27 | 4.30 | 4.33 | 4.16 | 4.19 | 29.2M |
| 2025-08-26 | 4.30 | 4.34 | 4.24 | 4.31 | 20.5M |
| 2025-08-25 | 4.29 | 4.36 | 4.25 | 4.30 | 32.3M |
| 2025-08-22 | 4.35 | 4.36 | 4.22 | 4.27 | 33.4M |
| 2025-08-21 | 4.30 | 4.46 | 4.26 | 4.34 | 43.1M |
| 2025-08-20 | 4.28 | 4.30 | 4.22 | 4.30 | 18.8M |
| 2025-08-19 | 4.18 | 4.29 | 4.18 | 4.28 | 27.9M |
| 2025-08-18 | 4.21 | 4.25 | 4.17 | 4.19 | 22.1M |
| 2025-08-15 | 4.14 | 4.21 | 4.14 | 4.18 | 17.3M |
| 2025-08-14 | 4.27 | 4.27 | 4.13 | 4.13 | 19.9M |
| 2025-08-13 | 4.30 | 4.32 | 4.21 | 4.22 | 20.9M |
| 2025-08-12 | 4.22 | 4.30 | 4.20 | 4.29 | 30.9M |
| 2025-08-11 | 4.16 | 4.23 | 4.16 | 4.22 | 21.5M |
| 2025-08-08 | 4.12 | 4.15 | 4.08 | 4.14 | 13.1M |
| 2025-08-07 | 4.16 | 4.17 | 4.10 | 4.12 | 15.1M |
| 2025-08-06 | 4.15 | 4.18 | 4.10 | 4.17 | 13.8M |
| 2025-08-05 | 4.12 | 4.17 | 4.11 | 4.15 | 13.6M |
| 2025-08-04 | 4.09 | 4.13 | 4.06 | 4.12 | 13.7M |
| 2025-08-01 | 4.06 | 4.11 | 4.05 | 4.10 | 12.7M |
| 2025-07-31 | 4.14 | 4.16 | 4.04 | 4.06 | 27.2M |
| 2025-07-30 | 4.20 | 4.22 | 4.13 | 4.15 | 19.9M |
| 2025-07-29 | 4.20 | 4.23 | 4.16 | 4.21 | 18.6M |
| 2025-07-28 | 4.22 | 4.22 | 4.17 | 4.20 | 13.8M |
| 2025-07-25 | 4.22 | 4.23 | 4.17 | 4.19 | 13.8M |
| 2025-07-24 | 4.18 | 4.23 | 4.15 | 4.21 | 19.9M |
| 2025-07-23 | 4.27 | 4.29 | 4.17 | 4.18 | 25.9M |
| 2025-07-22 | 4.22 | 4.28 | 4.17 | 4.25 | 29.2M |
| 2025-07-21 | 4.17 | 4.23 | 4.15 | 4.22 | 23.4M |
| 2025-07-18 | 4.17 | 4.19 | 4.15 | 4.17 | 16.2M |
| 2025-07-17 | 4.16 | 4.18 | 4.15 | 4.17 | 18.4M |
| 2025-07-16 | 4.20 | 4.24 | 4.13 | 4.17 | 27.9M |
| 2025-07-15 | 4.25 | 4.28 | 4.08 | 4.22 | 46.7M |
| 2025-07-14 | 4.34 | 4.36 | 4.20 | 4.23 | 59.6M |
| 2025-07-11 | 4.18 | 4.23 | 4.15 | 4.21 | 30.6M |
| 2025-07-10 | 4.07 | 4.22 | 4.07 | 4.18 | 34.6M |
| 2025-07-09 | 4.07 | 4.10 | 4.04 | 4.08 | 18.8M |
| 2025-07-08 | 4.06 | 4.09 | 4.02 | 4.08 | 23.1M |
| 2025-07-07 | 3.97 | 4.07 | 3.96 | 4.05 | 33.1M |
| 2025-07-04 | 4.02 | 4.04 | 3.95 | 3.96 | 20.8M |
| 2025-07-03 | 4.01 | 4.04 | 4.00 | 4.02 | 15.2M |
| 2025-07-02 | 4.02 | 4.03 | 3.97 | 4.01 | 19.1M |
| 2025-07-01 | 4.03 | 4.04 | 3.96 | 4.00 | 18.7M |
| 2025-06-30 | 3.99 | 4.03 | 3.95 | 4.02 | 21.9M |
| 2025-06-27 | 3.93 | 3.99 | 3.93 | 3.98 | 22.1M |
| 2025-06-26 | 3.96 | 4.05 | 3.91 | 3.93 | 26.2M |
| 2025-06-25 | 3.87 | 3.98 | 3.84 | 3.97 | 33.2M |
| 2025-06-24 | 3.81 | 3.89 | 3.80 | 3.88 | 17.5M |
| 2025-06-23 | 3.68 | 3.82 | 3.68 | 3.81 | 21.9M |
| 2025-06-20 | 3.77 | 3.82 | 3.74 | 3.74 | 17.0M |
| 2025-06-19 | 3.88 | 3.90 | 3.78 | 3.80 | 26.9M |
| 2025-06-18 | 3.94 | 3.95 | 3.88 | 3.90 | 22.7M |
| 2025-06-17 | 3.98 | 4.00 | 3.93 | 3.96 | 20.2M |
| 2025-06-16 | 3.90 | 3.99 | 3.89 | 3.96 | 27.8M |
| 2025-06-13 | 4.01 | 4.03 | 3.90 | 3.91 | 40.3M |
| 2025-06-12 | 4.03 | 4.05 | 3.99 | 4.02 | 38.7M |
| 2025-06-11 | 4.01 | 4.09 | 3.97 | 4.05 | 57.6M |
| 2025-06-10 | 4.09 | 4.19 | 3.97 | 4.04 | 112.4M |
| 2025-06-09 | 4.08 | 4.08 | 4.08 | 4.08 | 23.6M |
| 2025-06-06 | 4.50 | 4.59 | 4.50 | 4.53 | 40.4M |
| 2025-06-05 | 4.50 | 4.53 | 4.43 | 4.52 | 30.1M |
| 2025-06-04 | 4.48 | 4.55 | 4.48 | 4.53 | 34.9M |
| 2025-06-03 | 4.51 | 4.53 | 4.43 | 4.48 | 39.6M |
| 2025-05-30 | 4.67 | 4.71 | 4.54 | 4.58 | 45.0M |
| 2025-05-29 | 4.69 | 4.83 | 4.63 | 4.67 | 86.4M |
| 2025-05-28 | 5.09 | 5.18 | 4.69 | 4.76 | 111.2M |
| 2025-05-27 | 4.88 | 5.18 | 4.82 | 5.15 | 92.0M |
| 2025-05-26 | 4.70 | 4.95 | 4.70 | 4.80 | 67.3M |
| 2025-05-23 | 4.71 | 4.82 | 4.62 | 4.73 | 78.1M |
| 2025-05-22 | 4.96 | 5.20 | 4.75 | 4.76 | 156.9M |
| 2025-05-21 | 4.65 | 4.95 | 4.65 | 4.95 | 60.3M |
| 2025-05-20 | 4.54 | 4.57 | 4.44 | 4.50 | 34.2M |
| 2025-05-19 | 4.53 | 4.65 | 4.42 | 4.54 | 55.0M |
| 2025-05-16 | 4.36 | 4.45 | 4.35 | 4.36 | 20.6M |
| 2025-05-15 | 4.40 | 4.44 | 4.32 | 4.35 | 25.9M |
| 2025-05-14 | 4.29 | 4.49 | 4.26 | 4.40 | 44.7M |
| 2025-05-13 | 4.37 | 4.39 | 4.25 | 4.28 | 24.3M |
| 2025-05-12 | 4.34 | 4.37 | 4.27 | 4.33 | 22.2M |
| 2025-05-09 | 4.48 | 4.50 | 4.30 | 4.32 | 31.7M |
| 2025-05-08 | 4.40 | 4.55 | 4.40 | 4.45 | 44.1M |
| 2025-05-07 | 4.39 | 4.52 | 4.35 | 4.44 | 68.2M |
| 2025-05-06 | 4.20 | 4.33 | 4.20 | 4.30 | 66.8M |
| 2025-04-30 | 4.20 | 4.42 | 4.20 | 4.24 | 84.1M |
| 2025-04-29 | 3.94 | 4.05 | 3.92 | 4.02 | 18.8M |
| 2025-04-28 | 4.09 | 4.11 | 3.95 | 3.96 | 31.4M |
| 2025-04-25 | 4.13 | 4.28 | 4.13 | 4.15 | 37.2M |
| 2025-04-24 | 4.16 | 4.20 | 4.06 | 4.13 | 23.2M |
| 2025-04-23 | 4.15 | 4.20 | 4.10 | 4.16 | 26.8M |
| 2025-04-22 | 4.09 | 4.16 | 4.06 | 4.13 | 25.6M |
| 2025-04-21 | 4.02 | 4.09 | 3.98 | 4.09 | 26.0M |
| 2025-04-18 | 4.06 | 4.08 | 3.98 | 4.05 | 25.5M |
| 2025-04-17 | 4.00 | 4.21 | 3.98 | 4.05 | 28.2M |
| 2025-04-16 | 4.15 | 4.20 | 3.98 | 4.05 | 26.2M |
| 2025-04-15 | 4.18 | 4.23 | 4.12 | 4.18 | 22.5M |
| 2025-04-14 | 4.15 | 4.23 | 4.15 | 4.19 | 25.5M |
| 2025-04-11 | 4.00 | 4.15 | 3.97 | 4.14 | 34.6M |
| 2025-04-10 | 4.03 | 4.12 | 3.98 | 4.07 | 44.2M |
| 2025-04-09 | 3.90 | 4.03 | 3.50 | 3.97 | 54.5M |
| 2025-04-08 | 4.00 | 4.06 | 3.85 | 3.89 | 45.0M |
| 2025-04-07 | 4.13 | 4.19 | 4.03 | 4.03 | 39.7M |
| 2025-04-03 | 4.53 | 4.71 | 4.41 | 4.48 | 49.3M |
| 2025-04-02 | 4.57 | 4.78 | 4.50 | 4.60 | 50.8M |
| 2025-04-01 | 4.52 | 4.63 | 4.46 | 4.58 | 47.6M |
| 2025-03-31 | 4.59 | 4.66 | 4.44 | 4.54 | 56.3M |
| 2025-03-28 | 4.89 | 4.95 | 4.50 | 4.59 | 88.4M |
| 2025-03-27 | 5.09 | 5.15 | 4.95 | 4.99 | 65.4M |
| 2025-03-26 | 4.95 | 5.30 | 4.88 | 5.00 | 115.1M |
| 2025-03-25 | 4.40 | 4.88 | 4.32 | 4.88 | 55.3M |
| 2025-03-24 | 4.90 | 4.90 | 4.37 | 4.44 | 75.1M |
| 2025-03-21 | 4.72 | 4.95 | 4.67 | 4.86 | 69.7M |
| 2025-03-20 | 4.73 | 4.85 | 4.68 | 4.75 | 69.7M |
| 2025-03-19 | 4.87 | 4.97 | 4.68 | 4.71 | 113.2M |
| 2025-03-18 | 4.45 | 4.86 | 4.43 | 4.86 | 33.9M |
| 2025-03-17 | 4.38 | 4.48 | 4.35 | 4.42 | 38.9M |
| 2025-03-14 | 4.28 | 4.43 | 4.26 | 4.38 | 39.4M |
| 2025-03-13 | 4.35 | 4.36 | 4.19 | 4.26 | 34.2M |
| 2025-03-12 | 4.42 | 4.46 | 4.37 | 4.37 | 39.7M |
| 2025-03-11 | 4.36 | 4.40 | 4.25 | 4.39 | 33.2M |
| 2025-03-10 | 4.37 | 4.42 | 4.34 | 4.41 | 39.4M |
| 2025-03-07 | 4.45 | 4.50 | 4.34 | 4.37 | 60.1M |
| 2025-03-06 | 4.28 | 4.56 | 4.24 | 4.50 | 88.2M |
| 2025-03-05 | 4.25 | 4.33 | 4.15 | 4.25 | 59.2M |
| 2025-03-04 | 4.18 | 4.27 | 4.09 | 4.17 | 89.9M |
| 2025-03-03 | 4.81 | 5.08 | 4.42 | 4.42 | 147.2M |
| 2025-02-28 | 4.72 | 5.10 | 4.42 | 4.91 | 158.8M |
| 2025-02-27 | 5.37 | 5.71 | 4.83 | 4.83 | 180.1M |
| 2025-02-26 | 4.91 | 5.37 | 4.79 | 5.37 | 199.2M |
| 2025-02-25 | 4.36 | 4.88 | 4.33 | 4.88 | 134.2M |
| 2025-02-24 | 4.05 | 4.44 | 4.05 | 4.44 | 126.4M |
| 2025-02-21 | 4.13 | 4.15 | 4.03 | 4.04 | 43.0M |
| 2025-02-20 | 4.14 | 4.22 | 4.06 | 4.12 | 55.8M |
| 2025-02-19 | 4.05 | 4.16 | 3.98 | 4.14 | 43.4M |
| 2025-02-18 | 4.15 | 4.20 | 4.05 | 4.05 | 44.6M |
| 2025-02-17 | 4.02 | 4.19 | 4.02 | 4.15 | 54.7M |
| 2025-02-14 | 4.13 | 4.15 | 4.02 | 4.05 | 60.3M |
| 2025-02-13 | 4.25 | 4.26 | 4.16 | 4.17 | 57.7M |
| 2025-02-12 | 4.29 | 4.29 | 4.18 | 4.25 | 66.2M |
| 2025-02-11 | 4.26 | 4.36 | 4.22 | 4.32 | 66.5M |
| 2025-02-10 | 4.22 | 4.32 | 4.17 | 4.29 | 94.0M |
| 2025-02-07 | 4.23 | 4.38 | 4.02 | 4.35 | 151.5M |
| 2025-02-06 | 4.78 | 5.27 | 4.34 | 4.40 | 220.3M |
| 2025-02-05 | 5.30 | 5.30 | 4.82 | 4.82 | 63.7M |
| 2025-01-27 | 5.50 | 5.86 | 5.02 | 5.35 | 146.7M |
| 2025-01-24 | 4.95 | 5.60 | 4.93 | 5.33 | 109.5M |
| 2025-01-23 | 4.82 | 5.12 | 4.65 | 5.12 | 126.0M |
| 2025-01-22 | 4.80 | 4.95 | 4.59 | 4.65 | 114.3M |
| 2025-01-21 | 4.40 | 4.76 | 4.35 | 4.59 | 89.8M |
| 2025-01-20 | 4.41 | 4.54 | 4.27 | 4.45 | 74.6M |
| 2025-01-17 | 4.32 | 4.57 | 4.19 | 4.38 | 89.8M |
| 2025-01-16 | 4.27 | 4.57 | 4.25 | 4.41 | 131.5M |
| 2025-01-15 | 4.72 | 4.94 | 4.45 | 4.56 | 160.9M |
| 2025-01-14 | 4.48 | 5.26 | 4.48 | 4.81 | 220.4M |
| 2025-01-13 | 5.20 | 5.20 | 4.98 | 4.98 | 40.4M |
| 2025-01-10 | 4.90 | 5.53 | 4.60 | 5.53 | 265.0M |
| 2025-01-09 | 5.03 | 5.03 | 4.72 | 5.03 | 235.4M |
| 2025-01-08 | 4.57 | 4.57 | 4.49 | 4.57 | 57.3M |
| 2025-01-07 | 4.15 | 4.15 | 4.07 | 4.15 | 85.3M |
| 2025-01-06 | 3.77 | 3.77 | 3.77 | 3.77 | 9.1M |
| 2025-01-03 | 3.43 | 3.43 | 3.43 | 3.43 | 13.6M |
| 2025-01-02 | 2.97 | 3.25 | 2.97 | 3.12 | 43.1M |