3.64
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 3.71 | 3.72 | 3.68 | 3.68 | 8,797.6K |
| 09:35 | 3.67 | 3.69 | 3.67 | 3.68 | 2,018.5K |
| 09:40 | 3.67 | 3.68 | 3.66 | 3.67 | 1,720.5K |
| 09:45 | 3.67 | 3.67 | 3.66 | 3.67 | 867.2K |
| 09:50 | 3.67 | 3.68 | 3.66 | 3.67 | 745.2K |
| 09:55 | 3.67 | 3.69 | 3.66 | 3.67 | 1,174.8K |
| 10:00 | 3.68 | 3.68 | 3.66 | 3.66 | 1,809.0K |
| 10:05 | 3.65 | 3.66 | 3.64 | 3.65 | 1,654.3K |
| 10:10 | 3.65 | 3.67 | 3.64 | 3.66 | 1,298.0K |
| 10:15 | 3.67 | 3.68 | 3.66 | 3.68 | 811.1K |
| 10:20 | 3.67 | 3.68 | 3.67 | 3.68 | 152.3K |
| 10:25 | 3.67 | 3.68 | 3.66 | 3.66 | 438.9K |
| 10:30 | 3.66 | 3.67 | 3.66 | 3.66 | 341.7K |
| 10:35 | 3.66 | 3.67 | 3.65 | 3.65 | 628.1K |
| 10:40 | 3.66 | 3.67 | 3.65 | 3.66 | 260.3K |
| 10:45 | 3.66 | 3.67 | 3.66 | 3.66 | 235.6K |
| 10:50 | 3.66 | 3.67 | 3.65 | 3.66 | 171.3K |
| 10:55 | 3.66 | 3.66 | 3.65 | 3.65 | 211.6K |
| 11:00 | 3.65 | 3.66 | 3.65 | 3.65 | 182.6K |
| 11:05 | 3.66 | 3.66 | 3.64 | 3.65 | 913.7K |
| 11:10 | 3.65 | 3.65 | 3.64 | 3.65 | 304.1K |
| 11:15 | 3.65 | 3.65 | 3.64 | 3.64 | 96.7K |
| 11:20 | 3.65 | 3.67 | 3.64 | 3.66 | 1,049.8K |
| 11:25 | 3.66 | 3.66 | 3.65 | 3.65 | 77.2K |
| 13:00 | 3.66 | 3.69 | 3.65 | 3.69 | 2,344.8K |
| 13:05 | 3.69 | 3.69 | 3.66 | 3.67 | 762.9K |
| 13:10 | 3.66 | 3.67 | 3.66 | 3.66 | 260.5K |
| 13:15 | 3.67 | 3.67 | 3.66 | 3.66 | 369.8K |
| 13:20 | 3.66 | 3.67 | 3.66 | 3.66 | 264.9K |
| 13:25 | 3.66 | 3.67 | 3.66 | 3.66 | 247.2K |
| 13:30 | 3.66 | 3.67 | 3.66 | 3.66 | 642.1K |
| 13:35 | 3.66 | 3.67 | 3.66 | 3.67 | 643.4K |
| 13:40 | 3.67 | 3.68 | 3.66 | 3.68 | 815.6K |
| 13:45 | 3.67 | 3.68 | 3.66 | 3.67 | 517.8K |
| 13:50 | 3.66 | 3.68 | 3.66 | 3.68 | 455.8K |
| 13:55 | 3.67 | 3.68 | 3.66 | 3.67 | 321.1K |
| 14:00 | 3.67 | 3.68 | 3.66 | 3.67 | 457.1K |
| 14:05 | 3.66 | 3.67 | 3.66 | 3.67 | 121.5K |
| 14:10 | 3.67 | 3.67 | 3.66 | 3.67 | 123.6K |
| 14:15 | 3.66 | 3.67 | 3.66 | 3.67 | 152.9K |
| 14:20 | 3.66 | 3.67 | 3.66 | 3.66 | 565.0K |
| 14:25 | 3.67 | 3.67 | 3.66 | 3.66 | 416.6K |
| 14:30 | 3.67 | 3.67 | 3.65 | 3.65 | 1,042.4K |
| 14:35 | 3.66 | 3.66 | 3.65 | 3.65 | 439.8K |
| 14:40 | 3.65 | 3.66 | 3.65 | 3.66 | 771.9K |
| 14:45 | 3.65 | 3.66 | 3.65 | 3.66 | 573.4K |
| 14:50 | 3.66 | 3.66 | 3.65 | 3.66 | 1,331.0K |
| 14:55 | 3.66 | 3.66 | 3.65 | 3.65 | 762.9K |
| 15:40 | 3.64 | 3.64 | 3.64 | 3.64 | 547.5K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-30 | 3.68 | 3.73 | 3.64 | 3.64 | 40.9M |
| 2025-09-29 | 3.60 | 3.63 | 3.51 | 3.63 | 37.5M |
| 2025-09-26 | 3.64 | 3.69 | 3.61 | 3.63 | 30.4M |
| 2025-09-25 | 3.70 | 3.72 | 3.64 | 3.65 | 31.6M |
| 2025-09-24 | 3.68 | 3.74 | 3.65 | 3.71 | 28.8M |
| 2025-09-23 | 3.75 | 3.76 | 3.61 | 3.69 | 45.9M |
| 2025-09-22 | 3.83 | 3.85 | 3.75 | 3.79 | 38.2M |
| 2025-09-19 | 3.82 | 3.82 | 3.74 | 3.76 | 37.5M |
| 2025-09-18 | 3.87 | 3.91 | 3.78 | 3.81 | 57.9M |
| 2025-09-17 | 3.94 | 3.96 | 3.86 | 3.88 | 66.5M |
| 2025-09-16 | 3.96 | 4.02 | 3.88 | 3.95 | 99.0M |
| 2025-09-15 | 4.04 | 4.25 | 3.91 | 3.97 | 155.8M |
| 2025-09-12 | 3.80 | 3.82 | 3.77 | 3.78 | 35.2M |
| 2025-09-11 | 3.79 | 3.82 | 3.73 | 3.79 | 37.1M |
| 2025-09-10 | 3.73 | 3.80 | 3.71 | 3.80 | 41.8M |
| 2025-09-09 | 3.73 | 3.77 | 3.72 | 3.74 | 37.5M |
| 2025-09-08 | 3.72 | 3.79 | 3.70 | 3.73 | 37.2M |
| 2025-09-05 | 3.69 | 3.72 | 3.60 | 3.72 | 45.6M |
| 2025-09-04 | 3.60 | 3.74 | 3.60 | 3.68 | 61.8M |
| 2025-09-03 | 3.70 | 3.72 | 3.59 | 3.60 | 47.2M |
| 2025-09-02 | 3.74 | 3.75 | 3.67 | 3.71 | 53.2M |
| 2025-09-01 | 3.70 | 3.77 | 3.65 | 3.74 | 57.8M |
| 2025-08-29 | 3.71 | 3.74 | 3.67 | 3.70 | 71.9M |
| 2025-08-28 | 3.76 | 3.87 | 3.60 | 3.74 | 170.8M |
| 2025-08-27 | 4.18 | 4.19 | 4.02 | 4.02 | 82.0M |
| 2025-08-26 | 4.20 | 4.23 | 4.16 | 4.17 | 60.7M |
| 2025-08-25 | 4.18 | 4.24 | 4.15 | 4.20 | 74.7M |
| 2025-08-22 | 4.27 | 4.27 | 4.16 | 4.20 | 76.5M |
| 2025-08-21 | 4.24 | 4.35 | 4.17 | 4.28 | 112.8M |
| 2025-08-20 | 4.22 | 4.28 | 4.19 | 4.25 | 66.3M |
| 2025-08-19 | 4.17 | 4.33 | 4.16 | 4.22 | 88.2M |
| 2025-08-18 | 4.08 | 4.22 | 4.06 | 4.18 | 102.3M |
| 2025-08-15 | 3.95 | 4.16 | 3.93 | 4.08 | 100.8M |
| 2025-08-14 | 4.04 | 4.05 | 3.92 | 3.92 | 62.3M |
| 2025-08-13 | 4.08 | 4.08 | 4.02 | 4.04 | 45.9M |
| 2025-08-12 | 4.09 | 4.10 | 4.03 | 4.04 | 44.9M |
| 2025-08-11 | 4.08 | 4.11 | 4.04 | 4.08 | 48.7M |
| 2025-08-08 | 4.00 | 4.09 | 3.98 | 4.06 | 60.9M |
| 2025-08-07 | 4.04 | 4.06 | 4.00 | 4.02 | 39.6M |
| 2025-08-06 | 4.07 | 4.09 | 4.00 | 4.04 | 45.1M |
| 2025-08-05 | 3.97 | 4.03 | 3.96 | 4.02 | 47.0M |
| 2025-08-04 | 3.97 | 3.99 | 3.91 | 3.97 | 43.9M |
| 2025-08-01 | 3.98 | 4.03 | 3.97 | 3.99 | 54.9M |
| 2025-07-31 | 4.13 | 4.16 | 3.97 | 3.98 | 130.9M |
| 2025-07-30 | 4.01 | 4.33 | 3.98 | 4.20 | 183.4M |
| 2025-07-29 | 4.04 | 4.06 | 3.95 | 4.01 | 57.6M |
| 2025-07-28 | 3.98 | 4.08 | 3.97 | 4.03 | 66.2M |
| 2025-07-25 | 4.04 | 4.07 | 3.96 | 3.98 | 61.4M |
| 2025-07-24 | 3.91 | 4.03 | 3.89 | 4.02 | 102.6M |
| 2025-07-23 | 3.95 | 3.98 | 3.89 | 3.90 | 59.0M |
| 2025-07-22 | 3.99 | 3.99 | 3.89 | 3.95 | 67.4M |
| 2025-07-21 | 3.99 | 3.99 | 3.93 | 3.97 | 69.0M |
| 2025-07-18 | 3.91 | 4.02 | 3.89 | 3.98 | 105.5M |
| 2025-07-17 | 3.87 | 3.96 | 3.86 | 3.90 | 65.0M |
| 2025-07-16 | 3.89 | 3.94 | 3.84 | 3.87 | 55.9M |
| 2025-07-15 | 3.88 | 4.03 | 3.83 | 3.84 | 102.8M |
| 2025-07-14 | 3.93 | 3.94 | 3.88 | 3.90 | 49.4M |
| 2025-07-11 | 3.91 | 3.94 | 3.88 | 3.91 | 63.2M |
| 2025-07-10 | 3.90 | 3.92 | 3.85 | 3.90 | 70.5M |
| 2025-07-09 | 3.96 | 3.96 | 3.88 | 3.90 | 96.6M |
| 2025-07-08 | 3.95 | 3.99 | 3.91 | 3.97 | 110.3M |
| 2025-07-07 | 3.96 | 3.98 | 3.87 | 3.92 | 122.8M |
| 2025-07-04 | 4.04 | 4.16 | 3.92 | 4.04 | 233.8M |
| 2025-07-03 | 4.21 | 4.26 | 3.97 | 4.03 | 318.8M |
| 2025-07-02 | 3.76 | 4.36 | 3.71 | 4.36 | 365.8M |
| 2025-07-01 | 3.62 | 3.66 | 3.58 | 3.63 | 38.8M |
| 2025-06-30 | 3.78 | 3.78 | 3.61 | 3.63 | 56.3M |
| 2025-06-27 | 3.63 | 3.66 | 3.59 | 3.60 | 42.9M |
| 2025-06-26 | 3.55 | 3.63 | 3.54 | 3.61 | 45.7M |
| 2025-06-25 | 3.54 | 3.58 | 3.50 | 3.56 | 32.5M |
| 2025-06-24 | 3.46 | 3.55 | 3.45 | 3.54 | 31.4M |
| 2025-06-23 | 3.40 | 3.48 | 3.36 | 3.47 | 23.6M |
| 2025-06-20 | 3.45 | 3.50 | 3.40 | 3.40 | 26.3M |
| 2025-06-19 | 3.51 | 3.54 | 3.42 | 3.44 | 35.9M |
| 2025-06-18 | 3.59 | 3.63 | 3.51 | 3.52 | 48.8M |
| 2025-06-17 | 3.60 | 3.72 | 3.57 | 3.59 | 78.5M |
| 2025-06-16 | 3.49 | 3.56 | 3.48 | 3.54 | 28.8M |
| 2025-06-13 | 3.58 | 3.61 | 3.50 | 3.52 | 44.1M |
| 2025-06-12 | 3.60 | 3.60 | 3.54 | 3.58 | 29.1M |
| 2025-06-11 | 3.58 | 3.65 | 3.58 | 3.61 | 31.8M |
| 2025-06-10 | 3.65 | 3.66 | 3.54 | 3.60 | 43.1M |
| 2025-06-09 | 3.63 | 3.67 | 3.61 | 3.64 | 32.2M |
| 2025-06-06 | 3.64 | 3.67 | 3.58 | 3.61 | 37.5M |
| 2025-06-05 | 3.73 | 3.77 | 3.60 | 3.63 | 61.5M |
| 2025-06-04 | 3.59 | 3.73 | 3.57 | 3.72 | 82.4M |
| 2025-06-03 | 3.48 | 3.63 | 3.45 | 3.61 | 62.0M |
| 2025-05-30 | 3.53 | 3.67 | 3.49 | 3.55 | 86.1M |
| 2025-05-29 | 3.49 | 3.54 | 3.47 | 3.53 | 30.9M |
| 2025-05-28 | 3.49 | 3.53 | 3.45 | 3.51 | 31.4M |
| 2025-05-27 | 3.43 | 3.52 | 3.43 | 3.50 | 38.3M |
| 2025-05-26 | 3.35 | 3.45 | 3.35 | 3.43 | 21.8M |
| 2025-05-23 | 3.43 | 3.46 | 3.36 | 3.36 | 27.7M |
| 2025-05-22 | 3.49 | 3.50 | 3.42 | 3.42 | 28.3M |
| 2025-05-21 | 3.54 | 3.59 | 3.48 | 3.49 | 33.2M |
| 2025-05-20 | 3.52 | 3.58 | 3.50 | 3.56 | 43.3M |
| 2025-05-19 | 3.47 | 3.53 | 3.44 | 3.52 | 41.5M |
| 2025-05-16 | 3.56 | 3.58 | 3.45 | 3.48 | 64.2M |
| 2025-05-15 | 3.47 | 3.65 | 3.46 | 3.59 | 92.5M |
| 2025-05-14 | 3.46 | 3.48 | 3.42 | 3.47 | 27.5M |
| 2025-05-13 | 3.51 | 3.54 | 3.44 | 3.46 | 33.6M |
| 2025-05-12 | 3.47 | 3.50 | 3.43 | 3.48 | 23.9M |
| 2025-05-09 | 3.51 | 3.52 | 3.45 | 3.45 | 29.6M |
| 2025-05-08 | 3.44 | 3.52 | 3.41 | 3.51 | 43.7M |
| 2025-05-07 | 3.47 | 3.48 | 3.41 | 3.46 | 43.4M |
| 2025-05-06 | 3.36 | 3.42 | 3.33 | 3.42 | 34.4M |
| 2025-04-30 | 3.27 | 3.35 | 3.27 | 3.32 | 28.1M |
| 2025-04-29 | 3.26 | 3.36 | 3.24 | 3.30 | 50.5M |
| 2025-04-28 | 3.27 | 3.28 | 3.18 | 3.18 | 36.0M |
| 2025-04-25 | 3.33 | 3.36 | 3.30 | 3.30 | 33.6M |
| 2025-04-24 | 3.37 | 3.44 | 3.34 | 3.35 | 32.5M |
| 2025-04-23 | 3.46 | 3.47 | 3.34 | 3.38 | 48.9M |
| 2025-04-22 | 3.46 | 3.54 | 3.44 | 3.46 | 34.6M |
| 2025-04-21 | 3.47 | 3.50 | 3.44 | 3.47 | 41.9M |
| 2025-04-18 | 3.62 | 3.67 | 3.47 | 3.49 | 71.4M |
| 2025-04-17 | 3.65 | 3.74 | 3.60 | 3.66 | 68.2M |
| 2025-04-16 | 3.60 | 3.75 | 3.57 | 3.71 | 82.3M |
| 2025-04-15 | 3.66 | 3.73 | 3.60 | 3.63 | 60.6M |
| 2025-04-14 | 3.62 | 3.81 | 3.58 | 3.70 | 92.3M |
| 2025-04-11 | 3.65 | 3.72 | 3.58 | 3.58 | 89.0M |
| 2025-04-10 | 3.55 | 3.97 | 3.54 | 3.75 | 141.3M |
| 2025-04-09 | 3.56 | 3.64 | 3.37 | 3.60 | 123.0M |
| 2025-04-08 | 3.17 | 3.67 | 3.17 | 3.66 | 144.8M |
| 2025-04-07 | 3.40 | 3.47 | 2.96 | 3.06 | 85.2M |
| 2025-04-03 | 3.44 | 3.60 | 3.44 | 3.56 | 38.1M |
| 2025-04-02 | 3.54 | 3.56 | 3.49 | 3.49 | 23.5M |
| 2025-04-01 | 3.54 | 3.57 | 3.52 | 3.56 | 27.9M |
| 2025-03-31 | 3.54 | 3.57 | 3.46 | 3.51 | 38.7M |
| 2025-03-28 | 3.70 | 3.72 | 3.58 | 3.58 | 48.0M |
| 2025-03-27 | 3.83 | 3.84 | 3.70 | 3.70 | 58.6M |
| 2025-03-26 | 3.81 | 3.90 | 3.76 | 3.85 | 58.8M |
| 2025-03-25 | 3.88 | 3.91 | 3.76 | 3.82 | 58.5M |
| 2025-03-24 | 4.09 | 4.09 | 3.81 | 3.88 | 104.1M |
| 2025-03-21 | 3.95 | 4.33 | 3.94 | 4.09 | 176.1M |
| 2025-03-20 | 3.82 | 4.10 | 3.81 | 4.01 | 130.5M |
| 2025-03-19 | 3.89 | 3.91 | 3.79 | 3.81 | 68.3M |
| 2025-03-18 | 4.01 | 4.06 | 3.88 | 3.91 | 104.7M |
| 2025-03-17 | 4.02 | 4.23 | 4.00 | 4.00 | 152.0M |
| 2025-03-14 | 3.85 | 4.09 | 3.79 | 4.00 | 156.8M |
| 2025-03-13 | 3.67 | 3.80 | 3.59 | 3.79 | 98.1M |
| 2025-03-12 | 3.65 | 3.77 | 3.62 | 3.70 | 71.8M |
| 2025-03-11 | 3.60 | 3.65 | 3.56 | 3.65 | 31.8M |
| 2025-03-10 | 3.65 | 3.68 | 3.60 | 3.64 | 27.3M |
| 2025-03-07 | 3.68 | 3.69 | 3.59 | 3.61 | 41.7M |
| 2025-03-06 | 3.68 | 3.70 | 3.61 | 3.70 | 53.0M |
| 2025-03-05 | 3.63 | 3.78 | 3.63 | 3.68 | 49.6M |
| 2025-03-04 | 3.60 | 3.63 | 3.53 | 3.62 | 39.4M |
| 2025-03-03 | 3.69 | 3.70 | 3.60 | 3.63 | 51.0M |
| 2025-02-28 | 3.73 | 3.86 | 3.65 | 3.66 | 90.5M |
| 2025-02-27 | 3.66 | 3.82 | 3.65 | 3.77 | 96.5M |
| 2025-02-26 | 3.62 | 3.71 | 3.62 | 3.66 | 44.1M |
| 2025-02-25 | 3.66 | 3.74 | 3.61 | 3.63 | 57.6M |
| 2025-02-24 | 3.66 | 3.81 | 3.66 | 3.71 | 107.4M |
| 2025-02-21 | 3.63 | 3.65 | 3.53 | 3.57 | 47.7M |
| 2025-02-20 | 3.60 | 3.66 | 3.58 | 3.63 | 36.8M |
| 2025-02-19 | 3.53 | 3.61 | 3.53 | 3.60 | 38.1M |
| 2025-02-18 | 3.71 | 3.75 | 3.55 | 3.55 | 56.5M |
| 2025-02-17 | 3.63 | 3.76 | 3.61 | 3.73 | 58.9M |
| 2025-02-14 | 3.69 | 3.73 | 3.62 | 3.63 | 52.4M |
| 2025-02-13 | 3.66 | 3.79 | 3.64 | 3.71 | 69.8M |
| 2025-02-12 | 3.64 | 3.67 | 3.60 | 3.66 | 37.2M |
| 2025-02-11 | 3.73 | 3.75 | 3.63 | 3.66 | 38.4M |
| 2025-02-10 | 3.62 | 3.73 | 3.61 | 3.73 | 45.9M |
| 2025-02-07 | 3.53 | 3.67 | 3.53 | 3.62 | 53.3M |
| 2025-02-06 | 3.49 | 3.55 | 3.38 | 3.55 | 55.6M |
| 2025-02-05 | 3.45 | 3.49 | 3.38 | 3.48 | 49.3M |
| 2025-01-27 | 3.67 | 3.72 | 3.52 | 3.53 | 30.0M |
| 2025-01-24 | 3.61 | 3.65 | 3.57 | 3.62 | 33.9M |
| 2025-01-23 | 3.71 | 3.78 | 3.57 | 3.57 | 38.9M |
| 2025-01-22 | 3.70 | 3.71 | 3.64 | 3.67 | 25.5M |
| 2025-01-21 | 3.82 | 3.85 | 3.70 | 3.73 | 42.7M |
| 2025-01-20 | 3.87 | 3.89 | 3.76 | 3.85 | 46.1M |
| 2025-01-17 | 3.92 | 3.94 | 3.83 | 3.83 | 56.8M |
| 2025-01-16 | 3.86 | 4.03 | 3.83 | 3.98 | 81.8M |
| 2025-01-15 | 3.85 | 3.92 | 3.80 | 3.84 | 55.2M |
| 2025-01-14 | 3.65 | 3.87 | 3.65 | 3.86 | 69.3M |
| 2025-01-13 | 3.69 | 3.78 | 3.61 | 3.71 | 62.7M |
| 2025-01-10 | 3.75 | 3.77 | 3.57 | 3.57 | 46.8M |
| 2025-01-09 | 3.69 | 3.79 | 3.65 | 3.75 | 54.5M |
| 2025-01-08 | 3.59 | 3.94 | 3.58 | 3.77 | 89.3M |
| 2025-01-07 | 3.52 | 3.61 | 3.50 | 3.61 | 38.3M |
| 2025-01-06 | 3.53 | 3.59 | 3.40 | 3.51 | 45.8M |
| 2025-01-03 | 3.86 | 3.88 | 3.54 | 3.57 | 70.6M |
| 2025-01-02 | 3.78 | 3.99 | 3.77 | 3.86 | 74.0M |