4.48
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 4.44 | 4.46 | 4.44 | 4.46 | 408.8K |
| 09:35 | 4.46 | 4.47 | 4.44 | 4.47 | 342.4K |
| 09:40 | 4.48 | 4.50 | 4.47 | 4.50 | 304.6K |
| 09:45 | 4.51 | 4.52 | 4.48 | 4.49 | 233.6K |
| 09:50 | 4.49 | 4.52 | 4.49 | 4.49 | 287.3K |
| 09:55 | 4.50 | 4.51 | 4.48 | 4.51 | 305.7K |
| 10:00 | 4.51 | 4.51 | 4.50 | 4.50 | 169.6K |
| 10:05 | 4.50 | 4.51 | 4.49 | 4.51 | 327.2K |
| 10:10 | 4.51 | 4.51 | 4.50 | 4.51 | 87.6K |
| 10:15 | 4.51 | 4.51 | 4.49 | 4.50 | 118.7K |
| 10:20 | 4.50 | 4.51 | 4.50 | 4.51 | 94.3K |
| 10:25 | 4.51 | 4.51 | 4.50 | 4.50 | 32.0K |
| 10:30 | 4.51 | 4.51 | 4.50 | 4.50 | 81.2K |
| 10:35 | 4.51 | 4.51 | 4.50 | 4.50 | 133.4K |
| 10:40 | 4.51 | 4.51 | 4.49 | 4.50 | 353.3K |
| 10:45 | 4.50 | 4.50 | 4.48 | 4.49 | 178.2K |
| 10:50 | 4.49 | 4.49 | 4.47 | 4.48 | 127.9K |
| 10:55 | 4.47 | 4.49 | 4.47 | 4.49 | 211.3K |
| 11:00 | 4.48 | 4.48 | 4.47 | 4.47 | 60.6K |
| 11:05 | 4.47 | 4.49 | 4.47 | 4.47 | 136.3K |
| 11:10 | 4.47 | 4.47 | 4.46 | 4.46 | 219.0K |
| 11:15 | 4.46 | 4.48 | 4.46 | 4.47 | 225.0K |
| 11:20 | 4.47 | 4.48 | 4.46 | 4.48 | 86.4K |
| 11:25 | 4.47 | 4.48 | 4.46 | 4.46 | 52.3K |
| 13:00 | 4.46 | 4.47 | 4.46 | 4.47 | 124.4K |
| 13:05 | 4.47 | 4.47 | 4.44 | 4.44 | 96.4K |
| 13:10 | 4.44 | 4.45 | 4.43 | 4.44 | 145.5K |
| 13:15 | 4.44 | 4.44 | 4.43 | 4.44 | 162.9K |
| 13:20 | 4.42 | 4.44 | 4.42 | 4.43 | 447.7K |
| 13:25 | 4.43 | 4.43 | 4.42 | 4.43 | 75.8K |
| 13:30 | 4.42 | 4.45 | 4.42 | 4.45 | 321.4K |
| 13:35 | 4.44 | 4.45 | 4.41 | 4.44 | 238.9K |
| 13:40 | 4.44 | 4.44 | 4.43 | 4.44 | 19.0K |
| 13:45 | 4.43 | 4.44 | 4.43 | 4.44 | 35.3K |
| 13:50 | 4.43 | 4.44 | 4.42 | 4.44 | 107.2K |
| 13:55 | 4.44 | 4.44 | 4.43 | 4.43 | 34.1K |
| 14:00 | 4.43 | 4.44 | 4.43 | 4.44 | 61.1K |
| 14:05 | 4.43 | 4.44 | 4.43 | 4.43 | 46.6K |
| 14:10 | 4.43 | 4.44 | 4.43 | 4.44 | 36.1K |
| 14:15 | 4.44 | 4.44 | 4.42 | 4.43 | 86.0K |
| 14:20 | 4.43 | 4.45 | 4.42 | 4.44 | 158.6K |
| 14:25 | 4.44 | 4.45 | 4.44 | 4.44 | 71.8K |
| 14:30 | 4.45 | 4.45 | 4.43 | 4.43 | 188.5K |
| 14:35 | 4.44 | 4.44 | 4.43 | 4.43 | 119.3K |
| 14:40 | 4.43 | 4.44 | 4.42 | 4.44 | 130.8K |
| 14:45 | 4.44 | 4.44 | 4.43 | 4.44 | 97.6K |
| 14:50 | 4.44 | 4.44 | 4.43 | 4.44 | 190.8K |
| 14:55 | 4.43 | 4.44 | 4.43 | 4.44 | 99.9K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-30 | 4.43 | 4.51 | 4.43 | 4.48 | 6.8M |
| 2025-09-29 | 4.42 | 4.47 | 4.29 | 4.44 | 9.0M |
| 2025-09-26 | 4.42 | 4.47 | 4.38 | 4.43 | 7.2M |
| 2025-09-25 | 4.44 | 4.52 | 4.39 | 4.43 | 7.8M |
| 2025-09-24 | 4.32 | 4.47 | 4.30 | 4.46 | 9.8M |
| 2025-09-23 | 4.43 | 4.45 | 4.22 | 4.36 | 13.6M |
| 2025-09-22 | 4.45 | 4.49 | 4.39 | 4.44 | 7.2M |
| 2025-09-19 | 4.55 | 4.62 | 4.43 | 4.47 | 8.5M |
| 2025-09-18 | 4.67 | 4.70 | 4.50 | 4.53 | 9.5M |
| 2025-09-17 | 4.71 | 4.71 | 4.63 | 4.67 | 7.9M |
| 2025-09-16 | 4.61 | 4.71 | 4.55 | 4.68 | 8.0M |
| 2025-09-15 | 4.60 | 4.64 | 4.54 | 4.61 | 9.8M |
| 2025-09-12 | 4.55 | 4.68 | 4.54 | 4.63 | 11.0M |
| 2025-09-11 | 4.53 | 4.55 | 4.44 | 4.54 | 10.9M |
| 2025-09-10 | 4.48 | 4.54 | 4.45 | 4.51 | 9.7M |
| 2025-09-09 | 4.52 | 4.53 | 4.43 | 4.46 | 9.7M |
| 2025-09-08 | 4.46 | 4.54 | 4.44 | 4.53 | 9.9M |
| 2025-09-05 | 4.48 | 4.48 | 4.36 | 4.47 | 13.6M |
| 2025-09-04 | 4.47 | 4.55 | 4.39 | 4.43 | 13.4M |
| 2025-09-03 | 4.61 | 4.62 | 4.44 | 4.44 | 13.0M |
| 2025-09-02 | 4.78 | 4.78 | 4.51 | 4.60 | 17.8M |
| 2025-09-01 | 4.66 | 4.83 | 4.66 | 4.75 | 14.5M |
| 2025-08-29 | 4.91 | 4.91 | 4.66 | 4.68 | 16.4M |
| 2025-08-28 | 4.78 | 4.92 | 4.69 | 4.83 | 21.5M |
| 2025-08-27 | 4.98 | 4.99 | 4.72 | 4.72 | 15.2M |
| 2025-08-26 | 4.85 | 4.97 | 4.83 | 4.95 | 11.6M |
| 2025-08-25 | 4.90 | 4.94 | 4.82 | 4.87 | 13.9M |
| 2025-08-22 | 4.80 | 4.91 | 4.75 | 4.89 | 14.8M |
| 2025-08-21 | 4.85 | 4.86 | 4.77 | 4.80 | 8.2M |
| 2025-08-20 | 4.81 | 4.82 | 4.73 | 4.82 | 9.5M |
| 2025-08-19 | 4.75 | 4.87 | 4.70 | 4.81 | 13.1M |
| 2025-08-18 | 4.69 | 4.82 | 4.68 | 4.75 | 13.3M |
| 2025-08-15 | 4.64 | 4.71 | 4.63 | 4.69 | 8.1M |
| 2025-08-14 | 4.77 | 4.78 | 4.63 | 4.63 | 10.4M |
| 2025-08-13 | 4.81 | 4.83 | 4.75 | 4.76 | 11.2M |
| 2025-08-12 | 4.86 | 4.92 | 4.74 | 4.80 | 12.8M |
| 2025-08-11 | 4.76 | 4.90 | 4.75 | 4.88 | 14.6M |
| 2025-08-08 | 4.82 | 4.82 | 4.70 | 4.74 | 11.3M |
| 2025-08-07 | 4.83 | 4.86 | 4.78 | 4.82 | 9.5M |
| 2025-08-06 | 4.79 | 4.86 | 4.74 | 4.84 | 14.5M |
| 2025-08-05 | 4.78 | 4.85 | 4.74 | 4.79 | 14.1M |
| 2025-08-04 | 4.70 | 4.82 | 4.65 | 4.76 | 20.2M |
| 2025-08-01 | 4.51 | 4.74 | 4.48 | 4.70 | 26.9M |
| 2025-07-31 | 4.55 | 4.60 | 4.47 | 4.49 | 11.2M |
| 2025-07-30 | 4.59 | 4.62 | 4.54 | 4.58 | 9.3M |
| 2025-07-29 | 4.60 | 4.65 | 4.55 | 4.61 | 10.5M |
| 2025-07-28 | 4.58 | 4.61 | 4.54 | 4.60 | 10.5M |
| 2025-07-25 | 4.62 | 4.62 | 4.55 | 4.57 | 9.6M |
| 2025-07-24 | 4.58 | 4.64 | 4.51 | 4.62 | 13.6M |
| 2025-07-23 | 4.70 | 4.77 | 4.56 | 4.58 | 14.5M |
| 2025-07-22 | 4.75 | 4.76 | 4.64 | 4.70 | 16.5M |
| 2025-07-21 | 4.58 | 4.78 | 4.55 | 4.76 | 18.0M |
| 2025-07-18 | 4.51 | 4.60 | 4.47 | 4.57 | 11.6M |
| 2025-07-17 | 4.45 | 4.51 | 4.42 | 4.49 | 8.8M |
| 2025-07-16 | 4.43 | 4.55 | 4.42 | 4.44 | 8.5M |
| 2025-07-15 | 4.47 | 4.51 | 4.33 | 4.43 | 13.1M |
| 2025-07-14 | 4.40 | 4.51 | 4.36 | 4.50 | 10.7M |
| 2025-07-11 | 4.37 | 4.42 | 4.30 | 4.41 | 9.2M |
| 2025-07-10 | 4.32 | 4.38 | 4.30 | 4.36 | 8.0M |
| 2025-07-09 | 4.30 | 4.35 | 4.29 | 4.34 | 8.5M |
| 2025-07-08 | 4.31 | 4.31 | 4.27 | 4.31 | 6.1M |
| 2025-07-07 | 4.26 | 4.31 | 4.24 | 4.30 | 6.6M |
| 2025-07-04 | 4.30 | 4.36 | 4.26 | 4.27 | 11.8M |
| 2025-07-03 | 4.26 | 4.32 | 4.26 | 4.30 | 7.4M |
| 2025-07-02 | 4.29 | 4.36 | 4.23 | 4.29 | 10.0M |
| 2025-07-01 | 4.29 | 4.31 | 4.23 | 4.28 | 5.7M |
| 2025-06-30 | 4.29 | 4.33 | 4.25 | 4.29 | 7.2M |
| 2025-06-27 | 4.31 | 4.33 | 4.25 | 4.28 | 8.8M |
| 2025-06-26 | 4.24 | 4.37 | 4.21 | 4.31 | 14.4M |
| 2025-06-25 | 4.19 | 4.20 | 4.14 | 4.19 | 7.5M |
| 2025-06-24 | 4.08 | 4.19 | 4.07 | 4.18 | 7.2M |
| 2025-06-23 | 3.98 | 4.08 | 3.98 | 4.07 | 6.2M |
| 2025-06-20 | 4.00 | 4.03 | 3.96 | 3.99 | 5.6M |
| 2025-06-19 | 4.10 | 4.13 | 3.98 | 4.00 | 8.5M |
| 2025-06-18 | 4.14 | 4.15 | 4.09 | 4.11 | 4.1M |
| 2025-06-17 | 4.12 | 4.15 | 4.07 | 4.13 | 5.0M |
| 2025-06-16 | 4.05 | 4.23 | 4.03 | 4.11 | 10.4M |
| 2025-06-13 | 4.09 | 4.12 | 4.02 | 4.05 | 8.4M |
| 2025-06-12 | 4.11 | 4.13 | 4.04 | 4.09 | 8.3M |
| 2025-06-11 | 4.10 | 4.15 | 4.09 | 4.12 | 4.2M |
| 2025-06-10 | 4.13 | 4.19 | 4.05 | 4.10 | 11.8M |
| 2025-06-09 | 4.09 | 4.13 | 4.07 | 4.12 | 5.9M |
| 2025-06-06 | 4.08 | 4.10 | 4.05 | 4.09 | 6.4M |
| 2025-06-05 | 4.08 | 4.08 | 4.01 | 4.05 | 5.9M |
| 2025-06-04 | 4.04 | 4.07 | 4.02 | 4.06 | 5.7M |
| 2025-06-03 | 4.05 | 4.12 | 4.01 | 4.04 | 11.0M |
| 2025-05-30 | 4.13 | 4.13 | 4.01 | 4.03 | 9.1M |
| 2025-05-29 | 3.93 | 4.17 | 3.92 | 4.15 | 16.3M |
| 2025-05-28 | 3.94 | 4.02 | 3.91 | 3.93 | 5.5M |
| 2025-05-27 | 3.95 | 4.00 | 3.90 | 3.99 | 6.5M |
| 2025-05-26 | 3.86 | 3.97 | 3.86 | 3.95 | 6.5M |
| 2025-05-23 | 3.96 | 3.98 | 3.85 | 3.87 | 10.3M |
| 2025-05-22 | 3.98 | 4.04 | 3.93 | 3.95 | 6.9M |
| 2025-05-21 | 4.04 | 4.05 | 3.98 | 4.00 | 4.8M |
| 2025-05-20 | 4.03 | 4.06 | 3.98 | 4.05 | 6.8M |
| 2025-05-19 | 3.93 | 4.05 | 3.90 | 4.03 | 9.7M |
| 2025-05-16 | 3.92 | 3.95 | 3.89 | 3.91 | 4.8M |
| 2025-05-15 | 3.93 | 3.96 | 3.88 | 3.91 | 5.8M |
| 2025-05-14 | 3.95 | 3.98 | 3.90 | 3.95 | 6.5M |
| 2025-05-13 | 4.01 | 4.04 | 3.92 | 3.94 | 7.8M |
| 2025-05-12 | 3.99 | 4.02 | 3.93 | 3.99 | 10.2M |
| 2025-05-09 | 3.96 | 4.01 | 3.92 | 3.95 | 11.1M |
| 2025-05-08 | 3.92 | 4.03 | 3.87 | 4.00 | 15.7M |
| 2025-05-07 | 3.89 | 4.03 | 3.87 | 3.91 | 19.9M |
| 2025-05-06 | 3.61 | 3.96 | 3.61 | 3.84 | 23.5M |
| 2025-04-30 | 3.49 | 3.60 | 3.47 | 3.57 | 8.1M |
| 2025-04-29 | 3.43 | 3.53 | 3.40 | 3.47 | 6.8M |
| 2025-04-28 | 3.44 | 3.47 | 3.37 | 3.41 | 6.3M |
| 2025-04-25 | 3.45 | 3.49 | 3.41 | 3.43 | 5.6M |
| 2025-04-24 | 3.49 | 3.50 | 3.36 | 3.43 | 9.1M |
| 2025-04-23 | 3.50 | 3.54 | 3.46 | 3.48 | 6.3M |
| 2025-04-22 | 3.48 | 3.50 | 3.44 | 3.47 | 5.2M |
| 2025-04-21 | 3.43 | 3.49 | 3.36 | 3.48 | 6.3M |
| 2025-04-18 | 3.43 | 3.46 | 3.35 | 3.43 | 6.2M |
| 2025-04-17 | 3.36 | 3.48 | 3.33 | 3.42 | 6.1M |
| 2025-04-16 | 3.46 | 3.48 | 3.30 | 3.39 | 10.6M |
| 2025-04-15 | 3.49 | 3.52 | 3.42 | 3.47 | 7.2M |
| 2025-04-14 | 3.49 | 3.53 | 3.45 | 3.48 | 7.0M |
| 2025-04-11 | 3.37 | 3.46 | 3.37 | 3.43 | 9.3M |
| 2025-04-10 | 3.40 | 3.51 | 3.38 | 3.41 | 10.6M |
| 2025-04-09 | 3.14 | 3.40 | 3.00 | 3.37 | 15.6M |
| 2025-04-08 | 3.18 | 3.31 | 3.11 | 3.21 | 12.9M |
| 2025-04-07 | 3.55 | 3.58 | 3.03 | 3.15 | 16.9M |
| 2025-04-03 | 3.71 | 3.79 | 3.71 | 3.74 | 6.9M |
| 2025-04-02 | 3.78 | 3.82 | 3.72 | 3.76 | 5.4M |
| 2025-04-01 | 3.75 | 3.87 | 3.74 | 3.79 | 10.1M |
| 2025-03-31 | 3.72 | 3.74 | 3.64 | 3.73 | 8.8M |
| 2025-03-28 | 3.87 | 3.90 | 3.73 | 3.74 | 11.3M |
| 2025-03-27 | 3.92 | 3.93 | 3.81 | 3.88 | 7.4M |
| 2025-03-26 | 3.87 | 3.94 | 3.86 | 3.92 | 8.3M |
| 2025-03-25 | 3.86 | 3.94 | 3.82 | 3.89 | 8.9M |
| 2025-03-24 | 4.17 | 4.17 | 3.82 | 3.91 | 14.6M |
| 2025-03-21 | 4.21 | 4.24 | 4.13 | 4.16 | 8.4M |
| 2025-03-20 | 4.25 | 4.31 | 4.19 | 4.21 | 9.7M |
| 2025-03-19 | 4.28 | 4.29 | 4.21 | 4.25 | 6.5M |
| 2025-03-18 | 4.31 | 4.35 | 4.25 | 4.28 | 6.5M |
| 2025-03-17 | 4.30 | 4.34 | 4.26 | 4.29 | 7.8M |
| 2025-03-14 | 4.18 | 4.34 | 4.13 | 4.30 | 12.2M |
| 2025-03-13 | 4.26 | 4.27 | 4.10 | 4.18 | 8.3M |
| 2025-03-12 | 4.23 | 4.33 | 4.20 | 4.27 | 10.0M |
| 2025-03-11 | 4.14 | 4.31 | 4.12 | 4.23 | 8.0M |
| 2025-03-10 | 4.25 | 4.29 | 4.13 | 4.19 | 9.8M |
| 2025-03-07 | 4.28 | 4.35 | 4.22 | 4.25 | 9.1M |
| 2025-03-06 | 4.21 | 4.34 | 4.21 | 4.30 | 10.7M |
| 2025-03-05 | 4.22 | 4.22 | 4.11 | 4.19 | 8.1M |
| 2025-03-04 | 4.11 | 4.23 | 4.08 | 4.22 | 6.8M |
| 2025-03-03 | 4.09 | 4.22 | 4.05 | 4.12 | 9.8M |
| 2025-02-28 | 4.23 | 4.27 | 4.06 | 4.09 | 10.0M |
| 2025-02-27 | 4.35 | 4.36 | 4.19 | 4.29 | 9.8M |
| 2025-02-26 | 4.32 | 4.38 | 4.30 | 4.34 | 8.7M |
| 2025-02-25 | 4.26 | 4.38 | 4.24 | 4.32 | 9.1M |
| 2025-02-24 | 4.28 | 4.37 | 4.25 | 4.31 | 10.8M |
| 2025-02-21 | 4.26 | 4.29 | 4.17 | 4.28 | 10.1M |
| 2025-02-20 | 4.25 | 4.30 | 4.18 | 4.26 | 10.2M |
| 2025-02-19 | 4.19 | 4.25 | 4.14 | 4.25 | 10.1M |
| 2025-02-18 | 4.36 | 4.36 | 4.14 | 4.16 | 12.4M |
| 2025-02-17 | 4.28 | 4.45 | 4.26 | 4.36 | 15.6M |
| 2025-02-14 | 4.24 | 4.35 | 4.22 | 4.29 | 16.6M |
| 2025-02-13 | 4.18 | 4.25 | 4.11 | 4.18 | 12.6M |
| 2025-02-12 | 4.17 | 4.23 | 4.14 | 4.18 | 10.4M |
| 2025-02-11 | 4.22 | 4.22 | 4.13 | 4.17 | 11.5M |
| 2025-02-10 | 4.09 | 4.22 | 4.07 | 4.22 | 11.5M |
| 2025-02-07 | 3.96 | 4.12 | 3.96 | 4.06 | 12.4M |
| 2025-02-06 | 3.89 | 3.99 | 3.86 | 3.99 | 10.6M |
| 2025-02-05 | 3.77 | 3.94 | 3.77 | 3.92 | 13.4M |
| 2025-01-27 | 3.85 | 3.93 | 3.73 | 3.74 | 8.5M |
| 2025-01-24 | 3.73 | 3.84 | 3.66 | 3.83 | 10.4M |
| 2025-01-23 | 3.70 | 3.83 | 3.69 | 3.70 | 11.3M |
| 2025-01-22 | 3.66 | 3.70 | 3.62 | 3.66 | 5.3M |
| 2025-01-21 | 3.77 | 3.83 | 3.64 | 3.69 | 8.2M |
| 2025-01-20 | 3.70 | 3.80 | 3.63 | 3.77 | 9.7M |
| 2025-01-17 | 3.71 | 3.74 | 3.62 | 3.69 | 14.4M |
| 2025-01-16 | 3.86 | 3.94 | 3.81 | 3.84 | 9.3M |
| 2025-01-15 | 3.89 | 3.92 | 3.80 | 3.84 | 9.9M |
| 2025-01-14 | 3.75 | 3.89 | 3.74 | 3.88 | 10.8M |
| 2025-01-13 | 3.61 | 3.78 | 3.50 | 3.76 | 13.7M |
| 2025-01-10 | 3.74 | 3.79 | 3.60 | 3.60 | 11.0M |
| 2025-01-09 | 3.66 | 3.78 | 3.64 | 3.71 | 9.5M |
| 2025-01-08 | 3.74 | 3.77 | 3.55 | 3.67 | 13.6M |
| 2025-01-07 | 3.64 | 3.75 | 3.63 | 3.75 | 8.1M |
| 2025-01-06 | 3.66 | 3.69 | 3.46 | 3.64 | 10.7M |
| 2025-01-03 | 3.88 | 3.90 | 3.66 | 3.68 | 10.5M |
| 2025-01-02 | 3.96 | 4.02 | 3.83 | 3.88 | 10.3M |