3.97
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 3.91 | 3.91 | 3.86 | 3.87 | 9,152.6K |
| 09:35 | 3.88 | 3.88 | 3.86 | 3.86 | 3,536.6K |
| 09:40 | 3.87 | 3.88 | 3.85 | 3.87 | 5,638.9K |
| 09:45 | 3.85 | 3.87 | 3.84 | 3.87 | 8,386.4K |
| 09:50 | 3.87 | 3.87 | 3.85 | 3.85 | 3,379.1K |
| 09:55 | 3.85 | 3.87 | 3.85 | 3.86 | 1,597.4K |
| 10:00 | 3.86 | 3.88 | 3.86 | 3.88 | 1,414.3K |
| 10:05 | 3.88 | 3.88 | 3.87 | 3.87 | 592.3K |
| 10:10 | 3.88 | 3.88 | 3.86 | 3.87 | 826.4K |
| 10:15 | 3.86 | 3.88 | 3.86 | 3.88 | 1,470.5K |
| 10:20 | 3.87 | 3.88 | 3.86 | 3.87 | 1,039.9K |
| 10:25 | 3.87 | 3.87 | 3.86 | 3.87 | 503.9K |
| 10:30 | 3.87 | 3.87 | 3.86 | 3.86 | 1,243.3K |
| 10:35 | 3.86 | 3.87 | 3.86 | 3.87 | 1,101.8K |
| 10:40 | 3.87 | 3.87 | 3.86 | 3.87 | 157.9K |
| 10:45 | 3.87 | 3.87 | 3.86 | 3.87 | 799.6K |
| 10:50 | 3.87 | 3.88 | 3.86 | 3.87 | 1,425.0K |
| 10:55 | 3.88 | 3.88 | 3.87 | 3.88 | 414.6K |
| 11:00 | 3.88 | 3.88 | 3.87 | 3.87 | 467.3K |
| 11:05 | 3.87 | 3.88 | 3.86 | 3.87 | 1,107.6K |
| 11:10 | 3.88 | 3.88 | 3.86 | 3.86 | 518.3K |
| 11:15 | 3.87 | 3.88 | 3.86 | 3.88 | 635.0K |
| 11:20 | 3.88 | 3.90 | 3.87 | 3.89 | 3,653.1K |
| 11:25 | 3.89 | 3.90 | 3.88 | 3.89 | 889.0K |
| 13:00 | 3.89 | 3.89 | 3.88 | 3.88 | 917.5K |
| 13:05 | 3.88 | 3.89 | 3.87 | 3.88 | 1,394.6K |
| 13:10 | 3.88 | 3.89 | 3.88 | 3.89 | 875.3K |
| 13:15 | 3.88 | 3.89 | 3.88 | 3.89 | 798.3K |
| 13:20 | 3.88 | 3.89 | 3.88 | 3.88 | 421.4K |
| 13:25 | 3.88 | 3.90 | 3.88 | 3.90 | 3,473.3K |
| 13:30 | 3.90 | 3.91 | 3.89 | 3.90 | 2,011.8K |
| 13:35 | 3.91 | 3.91 | 3.90 | 3.90 | 918.4K |
| 13:40 | 3.91 | 3.91 | 3.90 | 3.91 | 780.1K |
| 13:45 | 3.91 | 3.92 | 3.91 | 3.92 | 2,823.9K |
| 13:50 | 3.92 | 3.92 | 3.91 | 3.91 | 966.2K |
| 13:55 | 3.92 | 3.92 | 3.90 | 3.90 | 1,456.5K |
| 14:00 | 3.91 | 3.91 | 3.90 | 3.90 | 1,263.1K |
| 14:05 | 3.91 | 3.92 | 3.90 | 3.92 | 1,643.3K |
| 14:10 | 3.91 | 3.92 | 3.91 | 3.91 | 1,732.4K |
| 14:15 | 3.92 | 3.92 | 3.91 | 3.92 | 1,101.5K |
| 14:20 | 3.92 | 3.92 | 3.91 | 3.91 | 1,041.2K |
| 14:25 | 3.92 | 3.92 | 3.90 | 3.91 | 1,176.5K |
| 14:30 | 3.91 | 3.91 | 3.90 | 3.90 | 1,212.1K |
| 14:35 | 3.90 | 3.91 | 3.90 | 3.90 | 1,720.5K |
| 14:40 | 3.90 | 3.91 | 3.90 | 3.91 | 1,053.3K |
| 14:45 | 3.91 | 3.91 | 3.90 | 3.91 | 1,600.9K |
| 14:50 | 3.91 | 3.92 | 3.90 | 3.92 | 4,539.5K |
| 14:55 | 3.92 | 3.92 | 3.91 | 3.92 | 1,436.5K |
| 15:40 | 3.92 | 3.92 | 3.92 | 3.92 | 1,084.7K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 3.92 | 4.04 | 3.89 | 3.97 | 120.0M |
| 2025-09-25 | 3.92 | 4.06 | 3.92 | 3.94 | 98.0M |
| 2025-09-24 | 3.90 | 3.92 | 3.84 | 3.92 | 87.4M |
| 2025-09-23 | 3.90 | 3.94 | 3.84 | 3.91 | 87.4M |
| 2025-09-22 | 3.92 | 3.93 | 3.84 | 3.91 | 71.1M |
| 2025-09-19 | 3.93 | 3.96 | 3.91 | 3.94 | 71.5M |
| 2025-09-18 | 4.06 | 4.07 | 3.90 | 3.93 | 113.0M |
| 2025-09-17 | 3.91 | 4.09 | 3.88 | 4.06 | 150.1M |
| 2025-09-16 | 3.95 | 3.97 | 3.87 | 3.92 | 78.1M |
| 2025-09-15 | 3.95 | 3.98 | 3.93 | 3.94 | 69.2M |
| 2025-09-12 | 3.96 | 3.99 | 3.92 | 3.95 | 91.6M |
| 2025-09-11 | 3.93 | 3.97 | 3.90 | 3.97 | 90.7M |
| 2025-09-10 | 3.99 | 4.00 | 3.92 | 3.93 | 111.1M |
| 2025-09-09 | 4.01 | 4.09 | 3.95 | 4.02 | 132.9M |
| 2025-09-08 | 4.11 | 4.13 | 3.98 | 4.02 | 181.5M |
| 2025-09-05 | 4.02 | 4.24 | 3.92 | 4.13 | 288.6M |
| 2025-09-04 | 3.87 | 4.09 | 3.85 | 4.02 | 337.3M |
| 2025-09-03 | 3.88 | 3.89 | 3.77 | 3.80 | 123.0M |
| 2025-09-02 | 3.99 | 4.00 | 3.83 | 3.85 | 270.7M |
| 2025-09-01 | 3.63 | 3.93 | 3.62 | 3.93 | 314.4M |
| 2025-08-29 | 3.58 | 3.61 | 3.57 | 3.57 | 72.8M |
| 2025-08-28 | 3.59 | 3.63 | 3.48 | 3.60 | 96.2M |
| 2025-08-27 | 3.70 | 3.71 | 3.57 | 3.58 | 106.5M |
| 2025-08-26 | 3.67 | 3.72 | 3.64 | 3.70 | 83.5M |
| 2025-08-25 | 3.66 | 3.70 | 3.65 | 3.67 | 111.4M |
| 2025-08-22 | 3.63 | 3.65 | 3.60 | 3.65 | 87.3M |
| 2025-08-21 | 3.59 | 3.66 | 3.59 | 3.63 | 128.0M |
| 2025-08-20 | 3.55 | 3.59 | 3.54 | 3.59 | 73.4M |
| 2025-08-19 | 3.56 | 3.58 | 3.54 | 3.56 | 69.7M |
| 2025-08-18 | 3.54 | 3.59 | 3.53 | 3.57 | 82.4M |
| 2025-08-15 | 3.52 | 3.55 | 3.51 | 3.54 | 66.0M |
| 2025-08-14 | 3.59 | 3.60 | 3.52 | 3.54 | 88.1M |
| 2025-08-13 | 3.60 | 3.61 | 3.56 | 3.60 | 76.0M |
| 2025-08-12 | 3.64 | 3.65 | 3.58 | 3.60 | 82.0M |
| 2025-08-11 | 3.65 | 3.67 | 3.62 | 3.65 | 94.0M |
| 2025-08-08 | 3.59 | 3.68 | 3.58 | 3.66 | 129.8M |
| 2025-08-07 | 3.63 | 3.63 | 3.56 | 3.59 | 102.6M |
| 2025-08-06 | 3.61 | 3.64 | 3.59 | 3.63 | 112.9M |
| 2025-08-05 | 3.60 | 3.62 | 3.57 | 3.60 | 98.3M |
| 2025-08-04 | 3.58 | 3.63 | 3.56 | 3.60 | 80.9M |
| 2025-08-01 | 3.63 | 3.65 | 3.57 | 3.59 | 105.9M |
| 2025-07-31 | 3.67 | 3.69 | 3.61 | 3.63 | 147.5M |
| 2025-07-30 | 3.71 | 3.75 | 3.66 | 3.67 | 178.9M |
| 2025-07-29 | 3.73 | 3.77 | 3.66 | 3.74 | 277.8M |
| 2025-07-28 | 3.88 | 3.97 | 3.72 | 3.76 | 441.5M |
| 2025-07-25 | 4.30 | 4.70 | 4.00 | 4.00 | 654.0M |
| 2025-07-24 | 4.92 | 4.92 | 4.26 | 4.29 | 754.6M |
| 2025-07-23 | 4.47 | 4.47 | 4.12 | 4.47 | 301.2M |
| 2025-07-22 | 3.97 | 4.06 | 3.68 | 4.06 | 370.7M |
| 2025-07-21 | 3.59 | 3.69 | 3.59 | 3.69 | 124.5M |
| 2025-07-18 | 3.24 | 3.35 | 3.23 | 3.35 | 67.6M |
| 2025-07-17 | 3.22 | 3.25 | 3.22 | 3.24 | 29.8M |
| 2025-07-16 | 3.26 | 3.27 | 3.21 | 3.22 | 42.9M |
| 2025-07-15 | 3.32 | 3.36 | 3.24 | 3.26 | 51.9M |
| 2025-07-14 | 3.25 | 3.32 | 3.23 | 3.31 | 57.1M |
| 2025-07-11 | 3.23 | 3.25 | 3.21 | 3.24 | 37.4M |
| 2025-07-10 | 3.20 | 3.23 | 3.18 | 3.23 | 32.3M |
| 2025-07-09 | 3.18 | 3.21 | 3.17 | 3.20 | 37.6M |
| 2025-07-08 | 3.17 | 3.18 | 3.13 | 3.17 | 40.3M |
| 2025-07-07 | 3.14 | 3.17 | 3.12 | 3.17 | 29.4M |
| 2025-07-04 | 3.13 | 3.16 | 3.11 | 3.13 | 43.6M |
| 2025-07-03 | 3.13 | 3.14 | 3.12 | 3.13 | 35.2M |
| 2025-07-02 | 3.11 | 3.13 | 3.09 | 3.13 | 46.5M |
| 2025-07-01 | 3.08 | 3.11 | 3.06 | 3.10 | 48.1M |
| 2025-06-30 | 3.09 | 3.11 | 3.07 | 3.08 | 46.6M |
| 2025-06-27 | 3.08 | 3.13 | 3.07 | 3.08 | 55.6M |
| 2025-06-26 | 3.09 | 3.10 | 3.06 | 3.07 | 50.2M |
| 2025-06-25 | 3.07 | 3.09 | 3.05 | 3.08 | 42.9M |
| 2025-06-24 | 3.05 | 3.07 | 3.04 | 3.07 | 32.9M |
| 2025-06-23 | 3.02 | 3.05 | 3.01 | 3.04 | 33.4M |
| 2025-06-20 | 3.04 | 3.06 | 3.03 | 3.03 | 23.3M |
| 2025-06-19 | 3.07 | 3.08 | 3.03 | 3.04 | 24.9M |
| 2025-06-18 | 3.09 | 3.10 | 3.05 | 3.07 | 25.6M |
| 2025-06-17 | 3.11 | 3.13 | 3.08 | 3.13 | 31.5M |
| 2025-06-16 | 3.11 | 3.13 | 3.09 | 3.11 | 37.7M |
| 2025-06-13 | 3.15 | 3.16 | 3.11 | 3.12 | 37.5M |
| 2025-06-12 | 3.17 | 3.17 | 3.14 | 3.15 | 29.5M |
| 2025-06-11 | 3.16 | 3.19 | 3.16 | 3.17 | 33.4M |
| 2025-06-10 | 3.20 | 3.20 | 3.14 | 3.16 | 35.9M |
| 2025-06-09 | 3.20 | 3.21 | 3.19 | 3.19 | 27.7M |
| 2025-06-06 | 3.21 | 3.21 | 3.18 | 3.19 | 22.8M |
| 2025-06-05 | 3.22 | 3.23 | 3.19 | 3.20 | 29.2M |
| 2025-06-04 | 3.22 | 3.24 | 3.20 | 3.21 | 28.2M |
| 2025-06-03 | 3.24 | 3.24 | 3.19 | 3.22 | 37.7M |
| 2025-05-30 | 3.29 | 3.30 | 3.25 | 3.25 | 28.0M |
| 2025-05-29 | 3.30 | 3.32 | 3.28 | 3.29 | 31.7M |
| 2025-05-28 | 3.28 | 3.33 | 3.27 | 3.30 | 35.6M |
| 2025-05-27 | 3.28 | 3.30 | 3.25 | 3.27 | 21.1M |
| 2025-05-26 | 3.27 | 3.31 | 3.26 | 3.27 | 25.6M |
| 2025-05-23 | 3.31 | 3.34 | 3.26 | 3.27 | 26.3M |
| 2025-05-22 | 3.33 | 3.34 | 3.30 | 3.31 | 24.6M |
| 2025-05-21 | 3.33 | 3.35 | 3.32 | 3.34 | 20.3M |
| 2025-05-20 | 3.30 | 3.34 | 3.29 | 3.33 | 26.0M |
| 2025-05-19 | 3.28 | 3.31 | 3.26 | 3.30 | 24.7M |
| 2025-05-16 | 3.27 | 3.31 | 3.27 | 3.28 | 19.9M |
| 2025-05-15 | 3.29 | 3.31 | 3.27 | 3.28 | 18.3M |
| 2025-05-14 | 3.30 | 3.31 | 3.26 | 3.29 | 28.0M |
| 2025-05-13 | 3.32 | 3.33 | 3.28 | 3.31 | 29.6M |
| 2025-05-12 | 3.31 | 3.31 | 3.26 | 3.30 | 28.7M |
| 2025-05-09 | 3.26 | 3.31 | 3.25 | 3.29 | 35.5M |
| 2025-05-08 | 3.27 | 3.29 | 3.25 | 3.26 | 25.6M |
| 2025-05-07 | 3.28 | 3.31 | 3.23 | 3.28 | 31.7M |
| 2025-05-06 | 3.17 | 3.27 | 3.16 | 3.27 | 49.4M |
| 2025-04-30 | 3.19 | 3.20 | 3.14 | 3.15 | 29.4M |
| 2025-04-29 | 3.12 | 3.19 | 3.12 | 3.18 | 42.9M |
| 2025-04-28 | 3.20 | 3.30 | 3.11 | 3.11 | 70.5M |
| 2025-04-25 | 3.04 | 3.13 | 3.03 | 3.09 | 37.8M |
| 2025-04-24 | 3.03 | 3.06 | 3.02 | 3.04 | 31.5M |
| 2025-04-23 | 3.02 | 3.05 | 3.01 | 3.04 | 22.1M |
| 2025-04-22 | 3.00 | 3.05 | 3.00 | 3.02 | 29.1M |
| 2025-04-21 | 2.99 | 3.02 | 2.97 | 3.00 | 22.6M |
| 2025-04-18 | 2.98 | 3.00 | 2.96 | 2.99 | 19.9M |
| 2025-04-17 | 2.97 | 3.01 | 2.97 | 2.98 | 22.1M |
| 2025-04-16 | 3.00 | 3.01 | 2.93 | 2.99 | 31.2M |
| 2025-04-15 | 3.04 | 3.05 | 2.99 | 3.01 | 27.6M |
| 2025-04-14 | 3.01 | 3.07 | 3.00 | 3.04 | 41.6M |
| 2025-04-11 | 2.98 | 3.02 | 2.97 | 2.99 | 36.0M |
| 2025-04-10 | 3.02 | 3.06 | 2.99 | 3.00 | 48.8M |
| 2025-04-09 | 2.97 | 3.01 | 2.89 | 2.99 | 55.6M |
| 2025-04-08 | 3.00 | 3.06 | 2.95 | 3.00 | 55.1M |
| 2025-04-07 | 3.21 | 3.22 | 2.98 | 2.98 | 52.5M |
| 2025-04-03 | 3.30 | 3.36 | 3.29 | 3.31 | 31.7M |
| 2025-04-02 | 3.34 | 3.36 | 3.31 | 3.33 | 20.9M |
| 2025-04-01 | 3.34 | 3.36 | 3.31 | 3.35 | 30.9M |
| 2025-03-31 | 3.35 | 3.38 | 3.29 | 3.35 | 29.9M |
| 2025-03-28 | 3.41 | 3.44 | 3.35 | 3.36 | 23.8M |
| 2025-03-27 | 3.43 | 3.44 | 3.39 | 3.41 | 24.4M |
| 2025-03-26 | 3.45 | 3.46 | 3.42 | 3.44 | 24.0M |
| 2025-03-25 | 3.40 | 3.49 | 3.38 | 3.45 | 41.0M |
| 2025-03-24 | 3.40 | 3.42 | 3.35 | 3.40 | 32.0M |
| 2025-03-21 | 3.38 | 3.45 | 3.38 | 3.41 | 31.9M |
| 2025-03-20 | 3.41 | 3.43 | 3.38 | 3.39 | 22.5M |
| 2025-03-19 | 3.41 | 3.42 | 3.35 | 3.40 | 29.7M |
| 2025-03-18 | 3.43 | 3.46 | 3.39 | 3.42 | 32.7M |
| 2025-03-17 | 3.49 | 3.52 | 3.41 | 3.42 | 56.4M |
| 2025-03-14 | 3.46 | 3.58 | 3.43 | 3.49 | 107.9M |
| 2025-03-13 | 3.35 | 3.37 | 3.32 | 3.36 | 25.9M |
| 2025-03-12 | 3.37 | 3.39 | 3.34 | 3.36 | 25.3M |
| 2025-03-11 | 3.34 | 3.38 | 3.31 | 3.38 | 27.0M |
| 2025-03-10 | 3.37 | 3.37 | 3.32 | 3.35 | 31.1M |
| 2025-03-07 | 3.38 | 3.40 | 3.35 | 3.37 | 26.9M |
| 2025-03-06 | 3.33 | 3.43 | 3.31 | 3.38 | 49.0M |
| 2025-03-05 | 3.39 | 3.40 | 3.31 | 3.32 | 31.9M |
| 2025-03-04 | 3.35 | 3.40 | 3.31 | 3.38 | 41.7M |
| 2025-03-03 | 3.26 | 3.36 | 3.26 | 3.33 | 54.9M |
| 2025-02-28 | 3.28 | 3.31 | 3.25 | 3.26 | 38.9M |
| 2025-02-27 | 3.30 | 3.37 | 3.25 | 3.29 | 48.6M |
| 2025-02-26 | 3.27 | 3.31 | 3.27 | 3.30 | 33.2M |
| 2025-02-25 | 3.27 | 3.31 | 3.23 | 3.28 | 44.0M |
| 2025-02-24 | 3.20 | 3.30 | 3.20 | 3.29 | 58.7M |
| 2025-02-21 | 3.15 | 3.17 | 3.12 | 3.15 | 27.0M |
| 2025-02-20 | 3.18 | 3.18 | 3.13 | 3.14 | 22.2M |
| 2025-02-19 | 3.16 | 3.19 | 3.15 | 3.18 | 22.5M |
| 2025-02-18 | 3.18 | 3.20 | 3.14 | 3.14 | 28.1M |
| 2025-02-17 | 3.14 | 3.18 | 3.11 | 3.18 | 29.5M |
| 2025-02-14 | 3.14 | 3.15 | 3.11 | 3.14 | 24.6M |
| 2025-02-13 | 3.16 | 3.19 | 3.13 | 3.14 | 25.3M |
| 2025-02-12 | 3.14 | 3.17 | 3.12 | 3.16 | 20.6M |
| 2025-02-11 | 3.16 | 3.16 | 3.12 | 3.15 | 25.3M |
| 2025-02-10 | 3.10 | 3.17 | 3.10 | 3.14 | 35.3M |
| 2025-02-07 | 3.05 | 3.11 | 3.04 | 3.10 | 32.6M |
| 2025-02-06 | 3.03 | 3.06 | 3.00 | 3.05 | 27.1M |
| 2025-02-05 | 3.02 | 3.04 | 3.00 | 3.03 | 29.6M |
| 2025-01-27 | 3.01 | 3.06 | 3.00 | 3.00 | 32.7M |
| 2025-01-24 | 2.97 | 3.01 | 2.95 | 3.00 | 24.2M |
| 2025-01-23 | 2.98 | 3.04 | 2.96 | 2.97 | 26.1M |
| 2025-01-22 | 2.98 | 2.98 | 2.94 | 2.96 | 21.9M |
| 2025-01-21 | 3.01 | 3.02 | 2.96 | 2.98 | 22.0M |
| 2025-01-20 | 3.02 | 3.05 | 2.99 | 3.00 | 21.3M |
| 2025-01-17 | 3.00 | 3.03 | 2.98 | 3.00 | 23.2M |
| 2025-01-16 | 2.99 | 3.05 | 2.96 | 3.00 | 31.8M |
| 2025-01-15 | 3.01 | 3.01 | 2.95 | 2.97 | 26.6M |
| 2025-01-14 | 2.94 | 3.01 | 2.93 | 3.00 | 34.4M |
| 2025-01-13 | 2.91 | 2.94 | 2.88 | 2.93 | 25.1M |
| 2025-01-10 | 2.96 | 2.98 | 2.92 | 2.92 | 23.5M |
| 2025-01-09 | 2.97 | 2.98 | 2.94 | 2.95 | 22.3M |
| 2025-01-08 | 3.00 | 3.00 | 2.92 | 2.98 | 31.2M |
| 2025-01-07 | 3.03 | 3.04 | 2.95 | 3.00 | 31.9M |
| 2025-01-06 | 2.97 | 3.05 | 2.95 | 3.04 | 34.0M |
| 2025-01-03 | 3.03 | 3.06 | 2.97 | 2.98 | 36.0M |
| 2025-01-02 | 3.12 | 3.13 | 3.01 | 3.04 | 40.3M |