4.75
Last Update: 2025-09-29
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 4.80 | 4.80 | 4.76 | 4.76 | 7,068.8K |
| 09:35 | 4.76 | 4.79 | 4.76 | 4.78 | 4,149.3K |
| 09:40 | 4.78 | 4.81 | 4.78 | 4.80 | 3,035.2K |
| 09:45 | 4.80 | 4.82 | 4.79 | 4.79 | 4,500.3K |
| 09:50 | 4.79 | 4.80 | 4.78 | 4.78 | 1,795.0K |
| 09:55 | 4.78 | 4.79 | 4.76 | 4.76 | 5,038.8K |
| 10:00 | 4.76 | 4.77 | 4.76 | 4.76 | 2,222.9K |
| 10:05 | 4.76 | 4.79 | 4.76 | 4.78 | 2,681.0K |
| 10:10 | 4.78 | 4.79 | 4.78 | 4.78 | 1,080.6K |
| 10:15 | 4.78 | 4.81 | 4.78 | 4.80 | 4,080.4K |
| 10:20 | 4.80 | 4.81 | 4.79 | 4.79 | 2,322.5K |
| 10:25 | 4.79 | 4.81 | 4.79 | 4.81 | 1,580.9K |
| 10:30 | 4.80 | 4.80 | 4.79 | 4.79 | 1,472.5K |
| 10:35 | 4.79 | 4.80 | 4.78 | 4.78 | 2,307.5K |
| 10:40 | 4.79 | 4.79 | 4.78 | 4.78 | 987.1K |
| 10:45 | 4.78 | 4.80 | 4.78 | 4.79 | 777.2K |
| 10:50 | 4.79 | 4.80 | 4.79 | 4.79 | 360.3K |
| 10:55 | 4.80 | 4.80 | 4.79 | 4.79 | 525.6K |
| 11:00 | 4.79 | 4.81 | 4.79 | 4.80 | 1,172.6K |
| 11:05 | 4.81 | 4.82 | 4.80 | 4.81 | 2,146.3K |
| 11:10 | 4.82 | 4.82 | 4.80 | 4.80 | 1,582.0K |
| 11:15 | 4.81 | 4.82 | 4.80 | 4.81 | 1,535.0K |
| 11:20 | 4.82 | 4.82 | 4.81 | 4.81 | 769.4K |
| 11:25 | 4.82 | 4.82 | 4.81 | 4.81 | 642.3K |
| 13:00 | 4.82 | 4.82 | 4.81 | 4.82 | 1,139.4K |
| 13:05 | 4.81 | 4.82 | 4.80 | 4.80 | 2,827.6K |
| 13:10 | 4.81 | 4.81 | 4.80 | 4.80 | 601.5K |
| 13:15 | 4.81 | 4.81 | 4.80 | 4.80 | 1,239.9K |
| 13:20 | 4.80 | 4.81 | 4.80 | 4.80 | 882.2K |
| 13:25 | 4.81 | 4.81 | 4.79 | 4.80 | 1,926.0K |
| 13:30 | 4.79 | 4.81 | 4.79 | 4.80 | 2,170.2K |
| 13:35 | 4.81 | 4.81 | 4.80 | 4.81 | 1,603.3K |
| 13:40 | 4.80 | 4.81 | 4.80 | 4.81 | 1,122.9K |
| 13:45 | 4.80 | 4.81 | 4.80 | 4.81 | 464.4K |
| 13:50 | 4.81 | 4.81 | 4.80 | 4.80 | 1,947.4K |
| 13:55 | 4.81 | 4.81 | 4.80 | 4.80 | 583.9K |
| 14:00 | 4.80 | 4.80 | 4.79 | 4.79 | 1,468.1K |
| 14:05 | 4.79 | 4.80 | 4.79 | 4.80 | 981.6K |
| 14:10 | 4.80 | 4.80 | 4.79 | 4.80 | 776.0K |
| 14:15 | 4.79 | 4.80 | 4.79 | 4.79 | 854.1K |
| 14:20 | 4.80 | 4.80 | 4.79 | 4.79 | 2,423.4K |
| 14:25 | 4.79 | 4.80 | 4.78 | 4.79 | 2,647.5K |
| 14:30 | 4.78 | 4.80 | 4.78 | 4.78 | 1,462.5K |
| 14:35 | 4.78 | 4.79 | 4.78 | 4.78 | 3,247.1K |
| 14:40 | 4.78 | 4.80 | 4.78 | 4.79 | 3,329.3K |
| 14:45 | 4.79 | 4.80 | 4.79 | 4.79 | 1,684.9K |
| 14:50 | 4.80 | 4.80 | 4.78 | 4.78 | 3,492.6K |
| 14:55 | 4.78 | 4.79 | 4.78 | 4.78 | 1,750.4K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-29 | 4.75 | 4.78 | 4.65 | 4.75 | 120.0M |
| 2025-09-26 | 4.80 | 4.82 | 4.76 | 4.78 | 96.6M |
| 2025-09-25 | 4.84 | 4.85 | 4.80 | 4.81 | 90.7M |
| 2025-09-24 | 4.78 | 4.86 | 4.75 | 4.85 | 109.3M |
| 2025-09-23 | 4.94 | 4.94 | 4.76 | 4.80 | 174.7M |
| 2025-09-22 | 4.99 | 5.03 | 4.92 | 4.95 | 110.9M |
| 2025-09-19 | 5.05 | 5.07 | 4.94 | 4.99 | 154.3M |
| 2025-09-18 | 5.16 | 5.18 | 5.00 | 5.05 | 213.8M |
| 2025-09-17 | 5.33 | 5.34 | 5.15 | 5.16 | 254.3M |
| 2025-09-16 | 5.36 | 5.49 | 5.27 | 5.33 | 222.7M |
| 2025-09-15 | 5.20 | 5.50 | 5.17 | 5.35 | 336.0M |
| 2025-09-12 | 5.23 | 5.33 | 5.19 | 5.22 | 225.5M |
| 2025-09-11 | 5.12 | 5.24 | 5.10 | 5.24 | 231.2M |
| 2025-09-10 | 5.13 | 5.22 | 5.09 | 5.17 | 216.8M |
| 2025-09-09 | 5.18 | 5.25 | 5.11 | 5.12 | 222.1M |
| 2025-09-08 | 5.17 | 5.35 | 5.16 | 5.20 | 270.0M |
| 2025-09-05 | 5.24 | 5.26 | 4.99 | 5.21 | 412.1M |
| 2025-09-04 | 5.16 | 5.43 | 5.11 | 5.32 | 531.5M |
| 2025-09-03 | 5.33 | 5.45 | 5.18 | 5.21 | 285.2M |
| 2025-09-02 | 5.39 | 5.63 | 5.28 | 5.31 | 448.3M |
| 2025-09-01 | 5.13 | 5.65 | 5.11 | 5.47 | 625.4M |
| 2025-08-29 | 5.10 | 5.35 | 5.08 | 5.18 | 360.5M |
| 2025-08-28 | 5.13 | 5.22 | 4.99 | 5.13 | 294.3M |
| 2025-08-27 | 5.29 | 5.33 | 5.15 | 5.17 | 351.3M |
| 2025-08-26 | 5.17 | 5.43 | 5.14 | 5.35 | 477.9M |
| 2025-08-25 | 4.95 | 5.25 | 4.91 | 5.21 | 536.6M |
| 2025-08-22 | 4.91 | 4.97 | 4.86 | 4.96 | 210.4M |
| 2025-08-21 | 4.92 | 5.10 | 4.90 | 4.93 | 272.7M |
| 2025-08-20 | 4.83 | 4.99 | 4.80 | 4.97 | 357.3M |
| 2025-08-19 | 4.81 | 4.89 | 4.80 | 4.84 | 270.1M |
| 2025-08-18 | 4.77 | 4.86 | 4.75 | 4.81 | 290.1M |
| 2025-08-15 | 4.73 | 4.78 | 4.70 | 4.76 | 134.0M |
| 2025-08-14 | 4.77 | 4.86 | 4.74 | 4.74 | 195.0M |
| 2025-08-13 | 4.86 | 4.92 | 4.77 | 4.80 | 197.9M |
| 2025-08-12 | 4.85 | 4.87 | 4.79 | 4.81 | 139.9M |
| 2025-08-11 | 4.72 | 4.88 | 4.69 | 4.85 | 314.4M |
| 2025-08-08 | 4.74 | 4.75 | 4.70 | 4.71 | 93.0M |
| 2025-08-07 | 4.72 | 4.77 | 4.72 | 4.74 | 96.5M |
| 2025-08-06 | 4.74 | 4.75 | 4.71 | 4.74 | 80.4M |
| 2025-08-05 | 4.74 | 4.75 | 4.71 | 4.74 | 76.0M |
| 2025-08-04 | 4.72 | 4.74 | 4.68 | 4.73 | 95.2M |
| 2025-08-01 | 4.72 | 4.76 | 4.71 | 4.74 | 108.1M |
| 2025-07-31 | 4.80 | 4.83 | 4.72 | 4.73 | 229.1M |
| 2025-07-30 | 4.79 | 4.95 | 4.76 | 4.88 | 255.8M |
| 2025-07-29 | 4.89 | 4.90 | 4.77 | 4.80 | 154.6M |
| 2025-07-28 | 4.86 | 4.93 | 4.83 | 4.86 | 127.3M |
| 2025-07-25 | 4.92 | 4.94 | 4.85 | 4.86 | 141.3M |
| 2025-07-24 | 4.86 | 4.95 | 4.82 | 4.93 | 265.3M |
| 2025-07-23 | 4.75 | 5.02 | 4.74 | 4.91 | 413.5M |
| 2025-07-22 | 4.75 | 4.78 | 4.72 | 4.76 | 100.8M |
| 2025-07-21 | 4.74 | 4.78 | 4.72 | 4.78 | 98.1M |
| 2025-07-18 | 4.75 | 4.78 | 4.73 | 4.75 | 86.5M |
| 2025-07-17 | 4.74 | 4.85 | 4.74 | 4.77 | 140.6M |
| 2025-07-16 | 4.73 | 4.75 | 4.71 | 4.74 | 84.9M |
| 2025-07-15 | 4.79 | 4.82 | 4.70 | 4.73 | 173.2M |
| 2025-07-14 | 4.89 | 4.90 | 4.80 | 4.82 | 136.3M |
| 2025-07-11 | 4.84 | 4.93 | 4.81 | 4.89 | 203.3M |
| 2025-07-10 | 4.78 | 5.06 | 4.75 | 4.87 | 298.0M |
| 2025-07-09 | 4.83 | 4.84 | 4.77 | 4.79 | 109.2M |
| 2025-07-08 | 4.74 | 4.87 | 4.74 | 4.84 | 177.0M |
| 2025-07-07 | 4.75 | 4.78 | 4.72 | 4.74 | 84.3M |
| 2025-07-04 | 4.80 | 4.81 | 4.75 | 4.77 | 88.2M |
| 2025-07-03 | 4.82 | 4.86 | 4.78 | 4.81 | 99.1M |
| 2025-07-02 | 4.87 | 4.95 | 4.82 | 4.83 | 158.3M |
| 2025-07-01 | 4.90 | 4.91 | 4.83 | 4.85 | 86.2M |
| 2025-06-30 | 4.83 | 4.92 | 4.81 | 4.90 | 162.7M |
| 2025-06-27 | 4.82 | 4.89 | 4.80 | 4.84 | 120.8M |
| 2025-06-26 | 4.85 | 4.91 | 4.82 | 4.84 | 144.6M |
| 2025-06-25 | 4.94 | 4.99 | 4.81 | 4.89 | 181.1M |
| 2025-06-24 | 4.76 | 4.86 | 4.75 | 4.86 | 118.3M |
| 2025-06-23 | 4.71 | 4.78 | 4.69 | 4.76 | 85.4M |
| 2025-06-20 | 4.77 | 4.84 | 4.75 | 4.75 | 98.0M |
| 2025-06-19 | 4.86 | 4.87 | 4.76 | 4.77 | 104.4M |
| 2025-06-18 | 4.90 | 4.93 | 4.85 | 4.87 | 84.0M |
| 2025-06-17 | 4.89 | 4.94 | 4.87 | 4.89 | 85.0M |
| 2025-06-16 | 4.83 | 4.91 | 4.81 | 4.89 | 91.0M |
| 2025-06-13 | 4.94 | 4.94 | 4.85 | 4.86 | 139.2M |
| 2025-06-12 | 4.93 | 5.02 | 4.91 | 4.97 | 125.0M |
| 2025-06-11 | 4.91 | 5.00 | 4.88 | 4.95 | 109.7M |
| 2025-06-10 | 4.99 | 5.00 | 4.90 | 4.92 | 156.4M |
| 2025-06-09 | 5.04 | 5.11 | 4.97 | 5.00 | 228.6M |
| 2025-06-06 | 5.03 | 5.17 | 5.02 | 5.06 | 213.4M |
| 2025-06-05 | 5.02 | 5.07 | 4.97 | 5.03 | 115.5M |
| 2025-06-04 | 4.93 | 5.07 | 4.90 | 5.07 | 164.4M |
| 2025-06-03 | 4.94 | 5.00 | 4.89 | 4.93 | 104.6M |
| 2025-05-30 | 5.06 | 5.06 | 4.96 | 4.98 | 125.5M |
| 2025-05-29 | 5.02 | 5.07 | 4.92 | 5.06 | 149.4M |
| 2025-05-28 | 5.03 | 5.12 | 5.01 | 5.05 | 143.6M |
| 2025-05-27 | 5.06 | 5.08 | 5.01 | 5.04 | 94.3M |
| 2025-05-26 | 5.07 | 5.08 | 4.97 | 5.06 | 144.0M |
| 2025-05-23 | 5.13 | 5.16 | 5.08 | 5.09 | 139.8M |
| 2025-05-22 | 5.25 | 5.28 | 5.14 | 5.15 | 207.0M |
| 2025-05-21 | 5.33 | 5.36 | 5.18 | 5.29 | 227.2M |
| 2025-05-20 | 5.24 | 5.44 | 5.21 | 5.34 | 317.1M |
| 2025-05-19 | 5.20 | 5.35 | 5.13 | 5.28 | 249.2M |
| 2025-05-16 | 5.13 | 5.23 | 5.08 | 5.22 | 211.4M |
| 2025-05-15 | 5.21 | 5.21 | 5.11 | 5.12 | 179.4M |
| 2025-05-14 | 5.24 | 5.26 | 5.16 | 5.22 | 183.1M |
| 2025-05-13 | 5.25 | 5.40 | 5.22 | 5.25 | 234.6M |
| 2025-05-12 | 5.18 | 5.31 | 5.11 | 5.24 | 210.6M |
| 2025-05-09 | 5.30 | 5.31 | 5.15 | 5.16 | 236.4M |
| 2025-05-08 | 5.26 | 5.44 | 5.20 | 5.34 | 266.1M |
| 2025-05-07 | 5.31 | 5.49 | 5.26 | 5.31 | 338.0M |
| 2025-05-06 | 5.17 | 5.25 | 5.17 | 5.23 | 226.7M |
| 2025-04-30 | 5.16 | 5.29 | 5.10 | 5.16 | 261.6M |
| 2025-04-29 | 5.36 | 5.39 | 5.12 | 5.21 | 342.8M |
| 2025-04-28 | 5.32 | 5.62 | 5.32 | 5.41 | 330.0M |
| 2025-04-25 | 5.55 | 5.60 | 5.40 | 5.44 | 370.6M |
| 2025-04-24 | 5.45 | 5.66 | 5.33 | 5.62 | 564.7M |
| 2025-04-23 | 5.43 | 5.55 | 5.33 | 5.46 | 370.9M |
| 2025-04-22 | 5.54 | 5.58 | 5.42 | 5.48 | 337.8M |
| 2025-04-21 | 5.44 | 5.64 | 5.44 | 5.54 | 371.4M |
| 2025-04-18 | 5.73 | 5.75 | 5.44 | 5.54 | 554.1M |
| 2025-04-17 | 5.86 | 6.08 | 5.76 | 5.81 | 553.2M |
| 2025-04-16 | 5.81 | 6.06 | 5.72 | 6.00 | 669.1M |
| 2025-04-15 | 5.90 | 6.10 | 5.72 | 5.90 | 706.3M |
| 2025-04-14 | 6.07 | 6.25 | 5.92 | 5.93 | 805.3M |
| 2025-04-11 | 6.16 | 6.34 | 5.94 | 6.03 | 832.6M |
| 2025-04-10 | 5.79 | 6.58 | 5.78 | 6.23 | 1,115.1M |
| 2025-04-09 | 5.99 | 6.27 | 5.65 | 6.04 | 1,254.0M |
| 2025-04-08 | 5.29 | 5.70 | 5.10 | 5.70 | 526.1M |
| 2025-04-07 | 5.05 | 5.42 | 4.86 | 5.18 | 867.4M |
| 2025-04-03 | 4.62 | 5.10 | 4.58 | 5.10 | 556.1M |
| 2025-04-02 | 4.62 | 4.67 | 4.55 | 4.64 | 119.0M |
| 2025-04-01 | 4.75 | 4.78 | 4.61 | 4.62 | 197.4M |
| 2025-03-31 | 4.54 | 4.88 | 4.48 | 4.79 | 325.8M |
| 2025-03-28 | 4.58 | 4.59 | 4.48 | 4.51 | 154.5M |
| 2025-03-27 | 4.68 | 4.72 | 4.57 | 4.60 | 153.7M |
| 2025-03-26 | 4.67 | 4.74 | 4.65 | 4.70 | 107.6M |
| 2025-03-25 | 4.82 | 4.83 | 4.68 | 4.70 | 146.5M |
| 2025-03-24 | 4.80 | 4.87 | 4.67 | 4.76 | 205.1M |
| 2025-03-21 | 5.03 | 5.06 | 4.83 | 4.84 | 297.1M |
| 2025-03-20 | 5.20 | 5.35 | 5.05 | 5.08 | 405.3M |
| 2025-03-19 | 5.27 | 5.45 | 5.16 | 5.22 | 491.9M |
| 2025-03-18 | 5.05 | 5.50 | 5.01 | 5.40 | 747.7M |
| 2025-03-17 | 5.04 | 5.20 | 4.99 | 5.00 | 432.4M |
| 2025-03-14 | 4.65 | 4.96 | 4.63 | 4.93 | 401.3M |
| 2025-03-13 | 4.81 | 4.81 | 4.62 | 4.65 | 247.6M |
| 2025-03-12 | 4.81 | 4.94 | 4.76 | 4.81 | 285.8M |
| 2025-03-11 | 4.91 | 4.92 | 4.85 | 4.90 | 201.1M |
| 2025-03-10 | 4.95 | 5.04 | 4.87 | 4.97 | 172.9M |
| 2025-03-07 | 5.02 | 5.07 | 4.95 | 5.00 | 197.9M |
| 2025-03-06 | 4.97 | 5.07 | 4.92 | 5.02 | 249.0M |
| 2025-03-05 | 4.90 | 5.10 | 4.87 | 4.99 | 242.0M |
| 2025-03-04 | 5.07 | 5.07 | 4.81 | 4.97 | 316.6M |
| 2025-03-03 | 5.35 | 5.35 | 5.07 | 5.13 | 327.9M |
| 2025-02-28 | 5.29 | 5.49 | 5.21 | 5.33 | 554.3M |
| 2025-02-27 | 5.13 | 5.41 | 5.10 | 5.28 | 544.5M |
| 2025-02-26 | 5.13 | 5.23 | 5.00 | 5.12 | 276.5M |
| 2025-02-25 | 5.18 | 5.30 | 5.13 | 5.16 | 235.3M |
| 2025-02-24 | 5.22 | 5.32 | 5.18 | 5.21 | 252.5M |
| 2025-02-21 | 5.35 | 5.39 | 5.19 | 5.28 | 290.6M |
| 2025-02-20 | 5.25 | 5.45 | 5.20 | 5.39 | 382.0M |
| 2025-02-19 | 5.22 | 5.27 | 5.13 | 5.23 | 230.4M |
| 2025-02-18 | 5.48 | 5.48 | 5.19 | 5.21 | 365.5M |
| 2025-02-17 | 5.47 | 5.63 | 5.39 | 5.53 | 334.1M |
| 2025-02-14 | 5.53 | 5.60 | 5.40 | 5.44 | 288.8M |
| 2025-02-13 | 5.55 | 5.73 | 5.44 | 5.60 | 424.1M |
| 2025-02-12 | 5.34 | 5.56 | 5.33 | 5.56 | 311.9M |
| 2025-02-11 | 5.60 | 5.62 | 5.36 | 5.40 | 313.6M |
| 2025-02-10 | 5.28 | 5.63 | 5.25 | 5.57 | 474.5M |
| 2025-02-07 | 5.23 | 5.48 | 5.16 | 5.36 | 395.1M |
| 2025-02-06 | 5.20 | 5.33 | 5.12 | 5.28 | 302.6M |
| 2025-02-05 | 5.43 | 5.43 | 5.17 | 5.20 | 383.6M |
| 2025-01-27 | 5.85 | 5.85 | 5.45 | 5.46 | 337.0M |
| 2025-01-24 | 5.87 | 5.97 | 5.64 | 5.87 | 363.2M |
| 2025-01-23 | 5.90 | 6.07 | 5.81 | 5.95 | 487.3M |
| 2025-01-22 | 5.79 | 6.00 | 5.71 | 5.88 | 465.5M |
| 2025-01-21 | 5.64 | 5.88 | 5.52 | 5.79 | 480.1M |
| 2025-01-20 | 5.65 | 5.79 | 5.60 | 5.64 | 354.5M |
| 2025-01-17 | 5.70 | 5.75 | 5.48 | 5.54 | 417.6M |
| 2025-01-16 | 5.65 | 5.95 | 5.61 | 5.80 | 496.7M |
| 2025-01-15 | 5.82 | 5.99 | 5.65 | 5.68 | 503.0M |
| 2025-01-14 | 5.67 | 6.00 | 5.57 | 5.94 | 525.4M |
| 2025-01-13 | 5.30 | 5.75 | 5.26 | 5.65 | 427.1M |
| 2025-01-10 | 5.88 | 5.88 | 5.44 | 5.45 | 473.5M |
| 2025-01-09 | 5.85 | 6.03 | 5.81 | 5.89 | 415.5M |
| 2025-01-08 | 5.95 | 6.09 | 5.74 | 5.94 | 504.9M |
| 2025-01-07 | 5.85 | 6.05 | 5.69 | 5.97 | 569.0M |
| 2025-01-06 | 5.90 | 6.39 | 5.61 | 5.96 | 606.5M |
| 2025-01-03 | 6.56 | 6.60 | 6.12 | 6.12 | 827.4M |
| 2025-01-02 | 6.30 | 6.97 | 6.17 | 6.80 | 1,067.5M |