3.80
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 3.43 | 3.45 | 3.43 | 3.43 | 508.4K |
| 09:35 | 3.43 | 3.44 | 3.43 | 3.44 | 650.5K |
| 09:40 | 3.43 | 3.44 | 3.43 | 3.44 | 1,156.4K |
| 09:45 | 3.44 | 3.45 | 3.43 | 3.45 | 816.0K |
| 09:50 | 3.45 | 3.45 | 3.44 | 3.44 | 562.2K |
| 09:55 | 3.44 | 3.46 | 3.44 | 3.46 | 921.0K |
| 10:00 | 3.46 | 3.46 | 3.45 | 3.46 | 295.5K |
| 10:05 | 3.46 | 3.46 | 3.45 | 3.46 | 489.1K |
| 10:10 | 3.46 | 3.47 | 3.45 | 3.46 | 1,678.8K |
| 10:15 | 3.47 | 3.48 | 3.47 | 3.48 | 1,014.5K |
| 10:20 | 3.48 | 3.50 | 3.47 | 3.50 | 1,937.4K |
| 10:25 | 3.49 | 3.53 | 3.49 | 3.52 | 3,656.7K |
| 10:30 | 3.52 | 3.70 | 3.52 | 3.67 | 15,591.4K |
| 10:35 | 3.69 | 3.78 | 3.67 | 3.74 | 19,704.6K |
| 10:40 | 3.74 | 3.77 | 3.71 | 3.76 | 10,251.6K |
| 10:45 | 3.76 | 3.80 | 3.74 | 3.80 | 19,765.2K |
| 10:50 | 3.80 | 3.80 | 3.80 | 3.80 | 3,115.5K |
| 10:55 | 3.80 | 3.80 | 3.80 | 3.80 | 1,355.8K |
| 11:00 | 3.80 | 3.80 | 3.80 | 3.80 | 824.2K |
| 11:05 | 3.80 | 3.80 | 3.80 | 3.80 | 1,398.9K |
| 11:10 | 3.80 | 3.80 | 3.80 | 3.80 | 421.3K |
| 11:15 | 3.80 | 3.80 | 3.80 | 3.80 | 830.4K |
| 11:20 | 3.80 | 3.80 | 3.80 | 3.80 | 733.2K |
| 11:25 | 3.80 | 3.80 | 3.80 | 3.80 | 1,527.9K |
| 11:30 | 3.80 | 3.80 | 3.80 | 3.80 | 13.7K |
| 13:00 | 3.80 | 3.80 | 3.80 | 3.80 | 2,485.9K |
| 13:05 | 3.80 | 3.80 | 3.80 | 3.80 | 538.7K |
| 13:10 | 3.80 | 3.80 | 3.80 | 3.80 | 432.6K |
| 13:15 | 3.80 | 3.80 | 3.80 | 3.80 | 264.6K |
| 13:20 | 3.80 | 3.80 | 3.80 | 3.80 | 234.2K |
| 13:25 | 3.80 | 3.80 | 3.80 | 3.80 | 173.7K |
| 13:30 | 3.80 | 3.80 | 3.80 | 3.80 | 462.4K |
| 13:35 | 3.80 | 3.80 | 3.80 | 3.80 | 147.7K |
| 13:40 | 3.80 | 3.80 | 3.80 | 3.80 | 165.1K |
| 13:45 | 3.80 | 3.80 | 3.80 | 3.80 | 62.7K |
| 13:50 | 3.80 | 3.80 | 3.80 | 3.80 | 338.5K |
| 13:55 | 3.80 | 3.80 | 3.80 | 3.80 | 361.0K |
| 14:00 | 3.80 | 3.80 | 3.80 | 3.80 | 111.7K |
| 14:05 | 3.80 | 3.80 | 3.80 | 3.80 | 45.1K |
| 14:10 | 3.80 | 3.80 | 3.80 | 3.80 | 151.4K |
| 14:15 | 3.80 | 3.80 | 3.80 | 3.80 | 112.9K |
| 14:20 | 3.80 | 3.80 | 3.80 | 3.80 | 150.8K |
| 14:25 | 3.80 | 3.80 | 3.80 | 3.80 | 102.0K |
| 14:30 | 3.80 | 3.80 | 3.80 | 3.80 | 125.2K |
| 14:35 | 3.80 | 3.80 | 3.80 | 3.80 | 83.4K |
| 14:40 | 3.80 | 3.80 | 3.80 | 3.80 | 134.6K |
| 14:45 | 3.80 | 3.80 | 3.80 | 3.80 | 192.9K |
| 14:50 | 3.80 | 3.80 | 3.80 | 3.80 | 978.5K |
| 14:55 | 3.80 | 3.80 | 3.80 | 3.80 | 176.4K |
| 15:40 | 3.80 | 3.80 | 3.80 | 3.80 | 190.2K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-30 | 3.43 | 3.80 | 3.43 | 3.80 | 97.4M |
| 2025-09-29 | 3.42 | 3.46 | 3.36 | 3.45 | 20.8M |
| 2025-09-26 | 3.41 | 3.44 | 3.38 | 3.42 | 14.6M |
| 2025-09-25 | 3.48 | 3.50 | 3.43 | 3.45 | 17.3M |
| 2025-09-24 | 3.44 | 3.49 | 3.41 | 3.48 | 18.9M |
| 2025-09-23 | 3.48 | 3.49 | 3.39 | 3.45 | 26.4M |
| 2025-09-22 | 3.53 | 3.56 | 3.47 | 3.50 | 25.6M |
| 2025-09-19 | 3.61 | 3.62 | 3.50 | 3.53 | 43.2M |
| 2025-09-18 | 3.66 | 3.69 | 3.59 | 3.62 | 42.7M |
| 2025-09-17 | 3.67 | 3.68 | 3.63 | 3.64 | 27.8M |
| 2025-09-16 | 3.67 | 3.69 | 3.63 | 3.67 | 30.1M |
| 2025-09-15 | 3.69 | 3.72 | 3.65 | 3.67 | 27.1M |
| 2025-09-12 | 3.67 | 3.71 | 3.66 | 3.67 | 27.5M |
| 2025-09-11 | 3.65 | 3.68 | 3.59 | 3.68 | 26.0M |
| 2025-09-10 | 3.67 | 3.70 | 3.64 | 3.66 | 17.7M |
| 2025-09-09 | 3.70 | 3.71 | 3.65 | 3.68 | 20.3M |
| 2025-09-08 | 3.65 | 3.71 | 3.63 | 3.70 | 25.7M |
| 2025-09-05 | 3.64 | 3.65 | 3.57 | 3.65 | 23.5M |
| 2025-09-04 | 3.61 | 3.67 | 3.60 | 3.64 | 26.7M |
| 2025-09-03 | 3.68 | 3.72 | 3.60 | 3.62 | 20.4M |
| 2025-09-02 | 3.74 | 3.75 | 3.65 | 3.69 | 28.1M |
| 2025-09-01 | 3.66 | 3.76 | 3.65 | 3.74 | 39.0M |
| 2025-08-29 | 3.66 | 3.68 | 3.59 | 3.63 | 29.5M |
| 2025-08-28 | 3.70 | 3.73 | 3.57 | 3.68 | 37.4M |
| 2025-08-27 | 3.81 | 3.82 | 3.68 | 3.69 | 32.4M |
| 2025-08-26 | 3.77 | 3.85 | 3.74 | 3.81 | 30.9M |
| 2025-08-25 | 3.75 | 3.81 | 3.74 | 3.77 | 28.8M |
| 2025-08-22 | 3.75 | 3.77 | 3.70 | 3.75 | 27.8M |
| 2025-08-21 | 3.75 | 3.78 | 3.74 | 3.76 | 23.7M |
| 2025-08-20 | 3.72 | 3.77 | 3.69 | 3.76 | 24.5M |
| 2025-08-19 | 3.70 | 3.78 | 3.69 | 3.72 | 28.2M |
| 2025-08-18 | 3.68 | 3.73 | 3.67 | 3.69 | 27.2M |
| 2025-08-15 | 3.63 | 3.69 | 3.63 | 3.68 | 23.4M |
| 2025-08-14 | 3.73 | 3.74 | 3.62 | 3.62 | 29.8M |
| 2025-08-13 | 3.75 | 3.77 | 3.70 | 3.72 | 23.0M |
| 2025-08-12 | 3.77 | 3.81 | 3.73 | 3.75 | 19.0M |
| 2025-08-11 | 3.72 | 3.78 | 3.72 | 3.77 | 20.3M |
| 2025-08-08 | 3.70 | 3.75 | 3.67 | 3.72 | 20.0M |
| 2025-08-07 | 3.73 | 3.76 | 3.70 | 3.70 | 21.7M |
| 2025-08-06 | 3.78 | 3.83 | 3.71 | 3.73 | 27.6M |
| 2025-08-05 | 3.82 | 3.84 | 3.77 | 3.79 | 24.4M |
| 2025-08-04 | 3.75 | 3.82 | 3.70 | 3.81 | 28.5M |
| 2025-08-01 | 3.73 | 3.84 | 3.73 | 3.79 | 33.6M |
| 2025-07-31 | 3.78 | 3.79 | 3.73 | 3.75 | 23.1M |
| 2025-07-30 | 3.77 | 3.83 | 3.75 | 3.79 | 24.5M |
| 2025-07-29 | 3.77 | 3.78 | 3.70 | 3.78 | 22.8M |
| 2025-07-28 | 3.77 | 3.82 | 3.75 | 3.76 | 18.1M |
| 2025-07-25 | 3.79 | 3.84 | 3.76 | 3.76 | 18.8M |
| 2025-07-24 | 3.73 | 3.79 | 3.72 | 3.79 | 22.1M |
| 2025-07-23 | 3.73 | 3.77 | 3.71 | 3.72 | 19.4M |
| 2025-07-22 | 3.72 | 3.75 | 3.69 | 3.75 | 19.7M |
| 2025-07-21 | 3.69 | 3.74 | 3.66 | 3.72 | 20.0M |
| 2025-07-18 | 3.69 | 3.70 | 3.63 | 3.69 | 17.1M |
| 2025-07-17 | 3.66 | 3.70 | 3.65 | 3.67 | 17.0M |
| 2025-07-16 | 3.59 | 3.66 | 3.59 | 3.66 | 21.9M |
| 2025-07-15 | 3.65 | 3.66 | 3.56 | 3.60 | 21.9M |
| 2025-07-14 | 3.64 | 3.66 | 3.63 | 3.66 | 17.7M |
| 2025-07-11 | 3.63 | 3.65 | 3.59 | 3.63 | 21.2M |
| 2025-07-10 | 3.59 | 3.64 | 3.58 | 3.63 | 16.8M |
| 2025-07-09 | 3.58 | 3.61 | 3.56 | 3.60 | 18.0M |
| 2025-07-08 | 3.56 | 3.60 | 3.55 | 3.58 | 16.1M |
| 2025-07-07 | 3.55 | 3.60 | 3.54 | 3.55 | 17.3M |
| 2025-07-04 | 3.59 | 3.60 | 3.55 | 3.55 | 18.6M |
| 2025-07-03 | 3.52 | 3.62 | 3.52 | 3.60 | 32.5M |
| 2025-07-02 | 3.51 | 3.54 | 3.49 | 3.52 | 19.3M |
| 2025-07-01 | 3.48 | 3.53 | 3.48 | 3.52 | 17.7M |
| 2025-06-30 | 3.47 | 3.49 | 3.45 | 3.48 | 13.5M |
| 2025-06-27 | 3.45 | 3.50 | 3.45 | 3.47 | 14.1M |
| 2025-06-26 | 3.47 | 3.49 | 3.44 | 3.45 | 14.0M |
| 2025-06-25 | 3.46 | 3.49 | 3.43 | 3.48 | 17.7M |
| 2025-06-24 | 3.44 | 3.48 | 3.42 | 3.46 | 13.9M |
| 2025-06-23 | 3.36 | 3.42 | 3.35 | 3.41 | 11.3M |
| 2025-06-20 | 3.40 | 3.43 | 3.38 | 3.39 | 13.0M |
| 2025-06-19 | 3.45 | 3.46 | 3.38 | 3.40 | 15.5M |
| 2025-06-18 | 3.51 | 3.52 | 3.45 | 3.46 | 17.7M |
| 2025-06-17 | 3.55 | 3.60 | 3.50 | 3.52 | 23.6M |
| 2025-06-16 | 3.53 | 3.57 | 3.50 | 3.53 | 15.6M |
| 2025-06-13 | 3.62 | 3.63 | 3.52 | 3.53 | 22.3M |
| 2025-06-12 | 3.63 | 3.65 | 3.59 | 3.62 | 16.4M |
| 2025-06-11 | 3.64 | 3.67 | 3.62 | 3.64 | 14.4M |
| 2025-06-10 | 3.63 | 3.65 | 3.58 | 3.63 | 21.4M |
| 2025-06-09 | 3.57 | 3.65 | 3.56 | 3.62 | 22.9M |
| 2025-06-06 | 3.57 | 3.59 | 3.54 | 3.55 | 11.4M |
| 2025-06-05 | 3.62 | 3.63 | 3.54 | 3.57 | 20.0M |
| 2025-06-04 | 3.59 | 3.63 | 3.56 | 3.62 | 16.8M |
| 2025-06-03 | 3.53 | 3.60 | 3.50 | 3.59 | 22.3M |
| 2025-05-30 | 3.52 | 3.57 | 3.52 | 3.53 | 14.9M |
| 2025-05-29 | 3.49 | 3.55 | 3.46 | 3.54 | 17.3M |
| 2025-05-28 | 3.52 | 3.53 | 3.46 | 3.49 | 16.0M |
| 2025-05-27 | 3.46 | 3.52 | 3.46 | 3.52 | 14.3M |
| 2025-05-26 | 3.52 | 3.52 | 3.44 | 3.46 | 19.7M |
| 2025-05-23 | 3.50 | 3.59 | 3.49 | 3.52 | 24.9M |
| 2025-05-22 | 3.60 | 3.60 | 3.50 | 3.50 | 19.9M |
| 2025-05-21 | 3.59 | 3.63 | 3.58 | 3.60 | 10.9M |
| 2025-05-20 | 3.58 | 3.65 | 3.57 | 3.62 | 15.7M |
| 2025-05-19 | 3.58 | 3.59 | 3.54 | 3.58 | 14.4M |
| 2025-05-16 | 3.55 | 3.59 | 3.54 | 3.58 | 14.3M |
| 2025-05-15 | 3.57 | 3.59 | 3.53 | 3.55 | 13.1M |
| 2025-05-14 | 3.57 | 3.59 | 3.53 | 3.57 | 14.8M |
| 2025-05-13 | 3.55 | 3.58 | 3.53 | 3.57 | 16.9M |
| 2025-05-12 | 3.53 | 3.54 | 3.48 | 3.53 | 12.6M |
| 2025-05-09 | 3.55 | 3.56 | 3.49 | 3.51 | 12.3M |
| 2025-05-08 | 3.50 | 3.57 | 3.48 | 3.54 | 18.9M |
| 2025-05-07 | 3.52 | 3.54 | 3.48 | 3.51 | 13.6M |
| 2025-05-06 | 3.45 | 3.48 | 3.44 | 3.48 | 14.3M |
| 2025-04-30 | 3.41 | 3.46 | 3.41 | 3.42 | 13.3M |
| 2025-04-29 | 3.35 | 3.42 | 3.35 | 3.41 | 15.9M |
| 2025-04-28 | 3.42 | 3.42 | 3.34 | 3.37 | 15.2M |
| 2025-04-25 | 3.41 | 3.45 | 3.41 | 3.42 | 12.9M |
| 2025-04-24 | 3.42 | 3.46 | 3.39 | 3.40 | 12.4M |
| 2025-04-23 | 3.45 | 3.48 | 3.40 | 3.41 | 17.0M |
| 2025-04-22 | 3.41 | 3.45 | 3.40 | 3.44 | 14.2M |
| 2025-04-21 | 3.39 | 3.42 | 3.36 | 3.41 | 11.7M |
| 2025-04-18 | 3.41 | 3.46 | 3.36 | 3.39 | 11.9M |
| 2025-04-17 | 3.35 | 3.43 | 3.34 | 3.40 | 14.2M |
| 2025-04-16 | 3.45 | 3.47 | 3.33 | 3.37 | 22.0M |
| 2025-04-15 | 3.50 | 3.52 | 3.45 | 3.47 | 17.3M |
| 2025-04-14 | 3.46 | 3.57 | 3.45 | 3.52 | 20.9M |
| 2025-04-11 | 3.43 | 3.48 | 3.41 | 3.44 | 17.5M |
| 2025-04-10 | 3.46 | 3.50 | 3.42 | 3.44 | 20.1M |
| 2025-04-09 | 3.33 | 3.43 | 3.14 | 3.40 | 28.6M |
| 2025-04-08 | 3.34 | 3.48 | 3.33 | 3.40 | 28.9M |
| 2025-04-07 | 3.65 | 3.66 | 3.42 | 3.42 | 35.3M |
| 2025-04-03 | 3.77 | 3.84 | 3.75 | 3.80 | 15.0M |
| 2025-04-02 | 3.82 | 3.82 | 3.77 | 3.79 | 13.4M |
| 2025-04-01 | 3.74 | 3.86 | 3.72 | 3.81 | 22.7M |
| 2025-03-31 | 3.71 | 3.75 | 3.67 | 3.72 | 19.5M |
| 2025-03-28 | 3.83 | 3.84 | 3.77 | 3.77 | 17.2M |
| 2025-03-27 | 3.80 | 3.85 | 3.76 | 3.83 | 15.9M |
| 2025-03-26 | 3.80 | 3.83 | 3.79 | 3.82 | 13.8M |
| 2025-03-25 | 3.78 | 3.82 | 3.75 | 3.81 | 17.5M |
| 2025-03-24 | 3.82 | 3.84 | 3.73 | 3.78 | 27.8M |
| 2025-03-21 | 3.94 | 3.96 | 3.85 | 3.85 | 28.8M |
| 2025-03-20 | 3.91 | 3.91 | 3.88 | 3.89 | 18.0M |
| 2025-03-19 | 3.94 | 3.95 | 3.89 | 3.90 | 24.8M |
| 2025-03-18 | 3.99 | 4.00 | 3.93 | 3.95 | 21.1M |
| 2025-03-17 | 3.98 | 4.03 | 3.97 | 3.99 | 28.9M |
| 2025-03-14 | 3.93 | 3.99 | 3.91 | 3.98 | 34.4M |
| 2025-03-13 | 3.91 | 4.00 | 3.89 | 3.93 | 44.3M |
| 2025-03-12 | 3.91 | 3.94 | 3.88 | 3.90 | 20.6M |
| 2025-03-11 | 3.91 | 3.92 | 3.86 | 3.92 | 28.9M |
| 2025-03-10 | 3.91 | 3.98 | 3.90 | 3.95 | 29.0M |
| 2025-03-07 | 3.95 | 3.97 | 3.89 | 3.92 | 32.6M |
| 2025-03-06 | 4.02 | 4.02 | 3.94 | 3.97 | 35.5M |
| 2025-03-05 | 4.01 | 4.02 | 3.91 | 3.99 | 28.9M |
| 2025-03-04 | 3.97 | 4.01 | 3.85 | 4.01 | 36.4M |
| 2025-03-03 | 4.06 | 4.13 | 4.03 | 4.05 | 26.4M |
| 2025-02-28 | 4.18 | 4.21 | 4.05 | 4.06 | 32.7M |
| 2025-02-27 | 4.21 | 4.25 | 4.13 | 4.20 | 33.0M |
| 2025-02-26 | 4.20 | 4.22 | 4.15 | 4.21 | 29.3M |
| 2025-02-25 | 4.15 | 4.22 | 4.11 | 4.19 | 36.0M |
| 2025-02-24 | 4.18 | 4.27 | 4.15 | 4.18 | 44.3M |
| 2025-02-21 | 4.24 | 4.28 | 4.16 | 4.18 | 84.0M |
| 2025-02-20 | 3.92 | 4.31 | 3.91 | 4.31 | 93.4M |
| 2025-02-19 | 3.91 | 3.94 | 3.89 | 3.92 | 25.9M |
| 2025-02-18 | 4.05 | 4.06 | 3.90 | 3.90 | 39.0M |
| 2025-02-17 | 4.17 | 4.19 | 4.03 | 4.06 | 46.1M |
| 2025-02-14 | 4.08 | 4.24 | 4.07 | 4.15 | 39.0M |
| 2025-02-13 | 4.16 | 4.28 | 4.09 | 4.09 | 29.2M |
| 2025-02-12 | 4.15 | 4.17 | 4.09 | 4.14 | 29.0M |
| 2025-02-11 | 4.23 | 4.27 | 4.14 | 4.16 | 31.6M |
| 2025-02-10 | 4.04 | 4.30 | 4.04 | 4.23 | 51.8M |
| 2025-02-07 | 3.91 | 4.11 | 3.91 | 4.05 | 42.9M |
| 2025-02-06 | 3.88 | 3.95 | 3.80 | 3.93 | 29.4M |
| 2025-02-05 | 3.97 | 4.00 | 3.85 | 3.88 | 32.9M |
| 2025-01-27 | 4.18 | 4.18 | 3.93 | 3.93 | 43.3M |
| 2025-01-24 | 4.11 | 4.25 | 4.07 | 4.17 | 38.6M |
| 2025-01-23 | 4.25 | 4.27 | 4.08 | 4.08 | 34.5M |
| 2025-01-22 | 4.22 | 4.31 | 4.14 | 4.17 | 38.6M |
| 2025-01-21 | 4.29 | 4.39 | 4.16 | 4.22 | 57.6M |
| 2025-01-20 | 4.13 | 4.47 | 4.13 | 4.32 | 101.2M |
| 2025-01-17 | 3.87 | 4.15 | 3.83 | 4.06 | 70.5M |
| 2025-01-16 | 3.86 | 4.04 | 3.86 | 3.87 | 34.7M |
| 2025-01-15 | 3.92 | 3.93 | 3.82 | 3.85 | 30.1M |
| 2025-01-14 | 3.88 | 3.96 | 3.82 | 3.92 | 35.9M |
| 2025-01-13 | 3.62 | 3.94 | 3.55 | 3.88 | 58.7M |
| 2025-01-10 | 3.92 | 3.93 | 3.67 | 3.69 | 57.1M |
| 2025-01-09 | 4.05 | 4.09 | 3.93 | 3.93 | 50.6M |
| 2025-01-08 | 4.21 | 4.28 | 4.00 | 4.10 | 58.9M |
| 2025-01-07 | 4.52 | 4.52 | 4.11 | 4.28 | 91.2M |
| 2025-01-06 | 4.25 | 4.56 | 4.18 | 4.55 | 91.1M |
| 2025-01-03 | 4.26 | 4.48 | 4.15 | 4.25 | 76.9M |
| 2025-01-02 | 4.48 | 4.58 | 4.13 | 4.19 | 83.0M |