4.72
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 4.71 | 4.73 | 4.67 | 4.72 | 1,384.1K |
| 09:35 | 4.72 | 4.77 | 4.71 | 4.75 | 1,402.6K |
| 09:40 | 4.75 | 4.75 | 4.73 | 4.74 | 522.1K |
| 09:45 | 4.74 | 4.75 | 4.72 | 4.72 | 749.9K |
| 09:50 | 4.72 | 4.75 | 4.72 | 4.73 | 917.6K |
| 09:55 | 4.73 | 4.74 | 4.71 | 4.73 | 409.7K |
| 10:00 | 4.73 | 4.74 | 4.72 | 4.73 | 267.6K |
| 10:05 | 4.74 | 4.82 | 4.73 | 4.82 | 1,487.5K |
| 10:10 | 4.81 | 4.85 | 4.79 | 4.80 | 1,657.9K |
| 10:15 | 4.80 | 4.81 | 4.80 | 4.80 | 298.3K |
| 10:20 | 4.80 | 4.81 | 4.80 | 4.80 | 543.7K |
| 10:25 | 4.81 | 4.82 | 4.80 | 4.82 | 298.9K |
| 10:30 | 4.82 | 4.82 | 4.80 | 4.80 | 254.5K |
| 10:35 | 4.80 | 4.80 | 4.78 | 4.80 | 340.8K |
| 10:40 | 4.80 | 4.80 | 4.79 | 4.80 | 88.8K |
| 10:45 | 4.80 | 4.80 | 4.79 | 4.80 | 101.1K |
| 10:50 | 4.80 | 4.81 | 4.79 | 4.81 | 229.1K |
| 10:55 | 4.81 | 4.81 | 4.80 | 4.81 | 50.0K |
| 11:00 | 4.81 | 4.81 | 4.80 | 4.81 | 270.0K |
| 11:05 | 4.81 | 4.82 | 4.81 | 4.82 | 284.0K |
| 11:10 | 4.81 | 4.82 | 4.80 | 4.80 | 185.6K |
| 11:15 | 4.80 | 4.81 | 4.80 | 4.80 | 108.8K |
| 11:20 | 4.81 | 4.81 | 4.79 | 4.79 | 257.7K |
| 11:25 | 4.79 | 4.80 | 4.79 | 4.79 | 180.7K |
| 13:00 | 4.80 | 4.80 | 4.78 | 4.79 | 350.1K |
| 13:05 | 4.79 | 4.80 | 4.78 | 4.79 | 330.5K |
| 13:10 | 4.79 | 4.80 | 4.79 | 4.79 | 99.5K |
| 13:15 | 4.80 | 4.80 | 4.79 | 4.79 | 171.0K |
| 13:20 | 4.79 | 4.80 | 4.79 | 4.79 | 258.5K |
| 13:25 | 4.79 | 4.79 | 4.78 | 4.79 | 92.7K |
| 13:30 | 4.78 | 4.79 | 4.78 | 4.78 | 51.4K |
| 13:35 | 4.79 | 4.80 | 4.78 | 4.80 | 219.7K |
| 13:40 | 4.79 | 4.79 | 4.78 | 4.79 | 265.2K |
| 13:45 | 4.78 | 4.79 | 4.78 | 4.79 | 357.9K |
| 13:50 | 4.79 | 4.79 | 4.78 | 4.79 | 208.3K |
| 13:55 | 4.78 | 4.79 | 4.77 | 4.77 | 506.9K |
| 14:00 | 4.78 | 4.79 | 4.77 | 4.79 | 258.1K |
| 14:05 | 4.79 | 4.80 | 4.78 | 4.79 | 210.3K |
| 14:10 | 4.79 | 4.80 | 4.79 | 4.79 | 228.9K |
| 14:15 | 4.79 | 4.80 | 4.78 | 4.79 | 232.0K |
| 14:20 | 4.79 | 4.79 | 4.78 | 4.78 | 172.1K |
| 14:25 | 4.78 | 4.79 | 4.77 | 4.77 | 328.1K |
| 14:30 | 4.77 | 4.79 | 4.77 | 4.78 | 518.2K |
| 14:35 | 4.77 | 4.78 | 4.77 | 4.77 | 179.0K |
| 14:40 | 4.77 | 4.78 | 4.76 | 4.77 | 391.7K |
| 14:45 | 4.78 | 4.78 | 4.77 | 4.78 | 209.3K |
| 14:50 | 4.77 | 4.78 | 4.77 | 4.77 | 505.2K |
| 14:55 | 4.77 | 4.78 | 4.76 | 4.77 | 194.7K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-30 | 4.78 | 4.81 | 4.71 | 4.72 | 16.7M |
| 2025-09-29 | 4.77 | 4.82 | 4.66 | 4.78 | 15.1M |
| 2025-09-26 | 4.71 | 4.86 | 4.66 | 4.76 | 18.8M |
| 2025-09-25 | 4.84 | 4.91 | 4.71 | 4.72 | 39.5M |
| 2025-09-24 | 4.88 | 4.97 | 4.83 | 4.97 | 16.5M |
| 2025-09-23 | 5.07 | 5.08 | 4.80 | 4.88 | 31.3M |
| 2025-09-22 | 5.10 | 5.12 | 4.99 | 5.06 | 15.5M |
| 2025-09-19 | 5.22 | 5.23 | 5.09 | 5.10 | 19.6M |
| 2025-09-18 | 5.29 | 5.32 | 5.13 | 5.18 | 32.7M |
| 2025-09-17 | 5.16 | 5.41 | 5.14 | 5.29 | 42.3M |
| 2025-09-16 | 5.10 | 5.22 | 5.08 | 5.19 | 19.7M |
| 2025-09-15 | 5.15 | 5.18 | 5.10 | 5.11 | 16.8M |
| 2025-09-12 | 5.14 | 5.19 | 5.10 | 5.17 | 18.1M |
| 2025-09-11 | 5.07 | 5.16 | 5.03 | 5.14 | 16.6M |
| 2025-09-10 | 5.11 | 5.15 | 5.05 | 5.09 | 10.4M |
| 2025-09-09 | 5.18 | 5.20 | 5.09 | 5.10 | 16.5M |
| 2025-09-08 | 5.14 | 5.22 | 5.13 | 5.18 | 14.9M |
| 2025-09-05 | 5.06 | 5.15 | 5.02 | 5.15 | 17.8M |
| 2025-09-04 | 5.03 | 5.15 | 4.99 | 5.05 | 23.1M |
| 2025-09-03 | 5.18 | 5.20 | 5.02 | 5.03 | 20.5M |
| 2025-09-02 | 5.24 | 5.25 | 5.09 | 5.17 | 26.6M |
| 2025-09-01 | 5.22 | 5.30 | 5.19 | 5.24 | 20.1M |
| 2025-08-29 | 5.26 | 5.29 | 5.21 | 5.22 | 25.4M |
| 2025-08-28 | 5.25 | 5.33 | 5.05 | 5.30 | 37.6M |
| 2025-08-27 | 5.42 | 5.51 | 5.27 | 5.27 | 42.3M |
| 2025-08-26 | 5.47 | 5.50 | 5.41 | 5.43 | 28.2M |
| 2025-08-25 | 5.41 | 5.48 | 5.38 | 5.43 | 39.7M |
| 2025-08-22 | 5.49 | 5.54 | 5.41 | 5.45 | 46.0M |
| 2025-08-21 | 5.36 | 5.74 | 5.35 | 5.49 | 79.4M |
| 2025-08-20 | 5.16 | 5.36 | 5.15 | 5.34 | 47.4M |
| 2025-08-19 | 5.16 | 5.22 | 5.11 | 5.21 | 26.9M |
| 2025-08-18 | 5.16 | 5.21 | 5.15 | 5.17 | 26.9M |
| 2025-08-15 | 5.08 | 5.17 | 5.08 | 5.16 | 19.4M |
| 2025-08-14 | 5.24 | 5.25 | 5.09 | 5.10 | 28.5M |
| 2025-08-13 | 5.28 | 5.29 | 5.22 | 5.24 | 20.2M |
| 2025-08-12 | 5.28 | 5.35 | 5.21 | 5.28 | 23.7M |
| 2025-08-11 | 5.17 | 5.34 | 5.15 | 5.28 | 39.0M |
| 2025-08-08 | 5.15 | 5.16 | 5.11 | 5.14 | 17.0M |
| 2025-08-07 | 5.18 | 5.18 | 5.12 | 5.16 | 20.5M |
| 2025-08-06 | 5.09 | 5.18 | 5.08 | 5.17 | 32.9M |
| 2025-08-05 | 5.01 | 5.10 | 5.01 | 5.10 | 20.8M |
| 2025-08-04 | 4.93 | 5.03 | 4.89 | 5.01 | 14.7M |
| 2025-08-01 | 4.95 | 4.98 | 4.92 | 4.93 | 13.0M |
| 2025-07-31 | 5.05 | 5.06 | 4.93 | 4.95 | 19.6M |
| 2025-07-30 | 5.08 | 5.11 | 5.01 | 5.04 | 20.5M |
| 2025-07-29 | 5.11 | 5.17 | 5.04 | 5.10 | 22.5M |
| 2025-07-28 | 5.12 | 5.14 | 5.06 | 5.12 | 19.9M |
| 2025-07-25 | 5.07 | 5.18 | 5.06 | 5.12 | 28.8M |
| 2025-07-24 | 5.03 | 5.10 | 5.02 | 5.07 | 16.8M |
| 2025-07-23 | 5.11 | 5.11 | 5.02 | 5.02 | 23.7M |
| 2025-07-22 | 5.19 | 5.21 | 5.08 | 5.12 | 23.5M |
| 2025-07-21 | 5.09 | 5.18 | 5.09 | 5.16 | 35.9M |
| 2025-07-18 | 5.08 | 5.11 | 5.03 | 5.06 | 17.0M |
| 2025-07-17 | 5.10 | 5.10 | 5.04 | 5.08 | 26.1M |
| 2025-07-16 | 4.94 | 5.14 | 4.94 | 5.10 | 44.5M |
| 2025-07-15 | 5.03 | 5.04 | 4.88 | 4.93 | 25.0M |
| 2025-07-14 | 5.02 | 5.08 | 5.01 | 5.04 | 16.7M |
| 2025-07-11 | 5.05 | 5.07 | 4.97 | 5.01 | 22.2M |
| 2025-07-10 | 5.04 | 5.06 | 4.99 | 5.04 | 18.6M |
| 2025-07-09 | 5.12 | 5.14 | 5.04 | 5.06 | 23.1M |
| 2025-07-08 | 5.00 | 5.14 | 4.98 | 5.12 | 29.3M |
| 2025-07-07 | 4.96 | 5.02 | 4.94 | 5.01 | 15.2M |
| 2025-07-04 | 5.06 | 5.07 | 4.95 | 4.97 | 22.1M |
| 2025-07-03 | 5.09 | 5.09 | 5.01 | 5.05 | 19.5M |
| 2025-07-02 | 5.11 | 5.14 | 5.03 | 5.08 | 27.1M |
| 2025-07-01 | 5.13 | 5.17 | 5.06 | 5.09 | 23.4M |
| 2025-06-30 | 5.10 | 5.18 | 5.09 | 5.13 | 32.5M |
| 2025-06-27 | 5.01 | 5.39 | 5.00 | 5.12 | 62.6M |
| 2025-06-26 | 4.95 | 5.05 | 4.93 | 4.98 | 28.1M |
| 2025-06-25 | 4.95 | 4.99 | 4.91 | 4.97 | 24.1M |
| 2025-06-24 | 4.82 | 4.94 | 4.81 | 4.93 | 23.0M |
| 2025-06-23 | 4.70 | 4.84 | 4.68 | 4.83 | 25.0M |
| 2025-06-20 | 4.90 | 4.94 | 4.73 | 4.74 | 39.0M |
| 2025-06-19 | 5.08 | 5.12 | 4.89 | 4.92 | 43.2M |
| 2025-06-18 | 5.14 | 5.16 | 5.06 | 5.08 | 25.5M |
| 2025-06-17 | 5.27 | 5.27 | 5.13 | 5.17 | 34.6M |
| 2025-06-16 | 5.11 | 5.29 | 5.10 | 5.23 | 59.9M |
| 2025-06-13 | 5.18 | 5.22 | 5.06 | 5.15 | 43.7M |
| 2025-06-12 | 5.16 | 5.23 | 5.12 | 5.20 | 47.5M |
| 2025-06-11 | 5.20 | 5.25 | 5.18 | 5.19 | 49.2M |
| 2025-06-10 | 5.30 | 5.34 | 5.15 | 5.22 | 84.9M |
| 2025-06-09 | 5.37 | 5.49 | 5.27 | 5.30 | 162.0M |
| 2025-06-06 | 4.83 | 5.31 | 4.78 | 5.31 | 81.1M |
| 2025-06-05 | 4.81 | 4.85 | 4.79 | 4.83 | 20.2M |
| 2025-06-04 | 4.88 | 4.88 | 4.80 | 4.83 | 23.1M |
| 2025-06-03 | 4.77 | 4.89 | 4.77 | 4.84 | 26.5M |
| 2025-05-30 | 4.95 | 5.03 | 4.79 | 4.79 | 36.8M |
| 2025-05-29 | 4.90 | 4.99 | 4.90 | 4.97 | 45.5M |
| 2025-05-28 | 4.91 | 5.02 | 4.88 | 4.92 | 50.1M |
| 2025-05-27 | 4.86 | 5.04 | 4.82 | 4.97 | 78.1M |
| 2025-05-26 | 4.81 | 4.87 | 4.73 | 4.84 | 40.0M |
| 2025-05-23 | 4.89 | 4.93 | 4.72 | 4.73 | 61.4M |
| 2025-05-22 | 4.90 | 4.95 | 4.79 | 4.93 | 77.5M |
| 2025-05-21 | 4.92 | 5.04 | 4.86 | 4.90 | 107.1M |
| 2025-05-20 | 4.59 | 5.06 | 4.55 | 5.06 | 73.4M |
| 2025-05-19 | 4.51 | 4.62 | 4.43 | 4.60 | 22.4M |
| 2025-05-16 | 4.46 | 4.55 | 4.46 | 4.51 | 15.4M |
| 2025-05-15 | 4.57 | 4.59 | 4.46 | 4.48 | 21.8M |
| 2025-05-14 | 4.55 | 4.67 | 4.55 | 4.58 | 27.4M |
| 2025-05-13 | 4.65 | 4.67 | 4.55 | 4.58 | 16.6M |
| 2025-05-12 | 4.55 | 4.63 | 4.54 | 4.62 | 21.9M |
| 2025-05-09 | 4.58 | 4.60 | 4.46 | 4.50 | 19.4M |
| 2025-05-08 | 4.57 | 4.66 | 4.56 | 4.61 | 22.7M |
| 2025-05-07 | 4.63 | 4.65 | 4.51 | 4.56 | 19.9M |
| 2025-05-06 | 4.44 | 4.58 | 4.44 | 4.58 | 22.3M |
| 2025-04-30 | 4.43 | 4.48 | 4.41 | 4.43 | 18.1M |
| 2025-04-29 | 4.36 | 4.51 | 4.35 | 4.43 | 30.8M |
| 2025-04-28 | 4.52 | 4.64 | 4.44 | 4.56 | 26.9M |
| 2025-04-25 | 4.55 | 4.63 | 4.52 | 4.54 | 19.2M |
| 2025-04-24 | 4.55 | 4.58 | 4.48 | 4.52 | 21.7M |
| 2025-04-23 | 4.45 | 4.66 | 4.45 | 4.58 | 32.9M |
| 2025-04-22 | 4.56 | 4.78 | 4.45 | 4.47 | 43.6M |
| 2025-04-21 | 4.34 | 4.43 | 4.30 | 4.43 | 29.3M |
| 2025-04-18 | 4.21 | 4.32 | 4.21 | 4.29 | 19.0M |
| 2025-04-17 | 4.20 | 4.31 | 4.18 | 4.25 | 19.0M |
| 2025-04-16 | 4.31 | 4.32 | 4.15 | 4.24 | 24.1M |
| 2025-04-15 | 4.30 | 4.39 | 4.27 | 4.35 | 38.0M |
| 2025-04-14 | 4.25 | 4.41 | 4.25 | 4.32 | 23.7M |
| 2025-04-11 | 4.10 | 4.26 | 4.10 | 4.22 | 21.9M |
| 2025-04-10 | 4.09 | 4.25 | 4.09 | 4.17 | 31.8M |
| 2025-04-09 | 3.81 | 4.07 | 3.59 | 4.03 | 40.8M |
| 2025-04-08 | 4.06 | 4.20 | 3.84 | 3.94 | 57.8M |
| 2025-04-07 | 4.33 | 4.48 | 4.25 | 4.25 | 20.2M |
| 2025-04-03 | 4.68 | 4.80 | 4.64 | 4.72 | 18.7M |
| 2025-04-02 | 4.69 | 4.77 | 4.66 | 4.74 | 13.6M |
| 2025-04-01 | 4.70 | 4.80 | 4.67 | 4.70 | 15.5M |
| 2025-03-31 | 4.67 | 4.73 | 4.57 | 4.69 | 21.3M |
| 2025-03-28 | 4.94 | 4.95 | 4.72 | 4.73 | 19.4M |
| 2025-03-27 | 4.84 | 4.89 | 4.76 | 4.86 | 18.5M |
| 2025-03-26 | 4.77 | 4.91 | 4.75 | 4.85 | 20.6M |
| 2025-03-25 | 4.81 | 4.85 | 4.71 | 4.78 | 19.9M |
| 2025-03-24 | 4.97 | 4.99 | 4.68 | 4.80 | 41.8M |
| 2025-03-21 | 5.09 | 5.13 | 4.96 | 4.97 | 44.3M |
| 2025-03-20 | 5.07 | 5.22 | 5.03 | 5.13 | 61.4M |
| 2025-03-19 | 5.12 | 5.33 | 5.08 | 5.21 | 82.8M |
| 2025-03-18 | 5.15 | 5.17 | 5.08 | 5.13 | 27.5M |
| 2025-03-17 | 5.12 | 5.21 | 5.10 | 5.14 | 36.7M |
| 2025-03-14 | 5.07 | 5.15 | 4.98 | 5.13 | 40.2M |
| 2025-03-13 | 5.23 | 5.25 | 5.00 | 5.09 | 57.3M |
| 2025-03-12 | 5.33 | 5.37 | 5.23 | 5.27 | 45.7M |
| 2025-03-11 | 5.19 | 5.28 | 5.17 | 5.25 | 42.3M |
| 2025-03-10 | 5.15 | 5.40 | 5.08 | 5.30 | 79.9M |
| 2025-03-07 | 5.26 | 5.29 | 5.08 | 5.15 | 62.9M |
| 2025-03-06 | 5.14 | 5.35 | 5.14 | 5.26 | 91.3M |
| 2025-03-05 | 5.08 | 5.27 | 5.00 | 5.13 | 69.4M |
| 2025-03-04 | 4.93 | 5.13 | 4.88 | 5.08 | 77.8M |
| 2025-03-03 | 5.22 | 5.32 | 4.92 | 4.96 | 123.0M |
| 2025-02-28 | 6.07 | 6.17 | 5.46 | 5.46 | 165.2M |
| 2025-02-27 | 6.33 | 6.91 | 6.02 | 6.07 | 250.8M |
| 2025-02-26 | 5.99 | 6.69 | 5.99 | 6.69 | 223.1M |
| 2025-02-25 | 5.99 | 6.63 | 5.80 | 6.08 | 299.2M |
| 2025-02-24 | 6.03 | 6.03 | 5.86 | 6.03 | 155.4M |
| 2025-02-21 | 5.48 | 5.48 | 5.48 | 5.48 | 7.0M |
| 2025-02-20 | 4.98 | 4.98 | 4.98 | 4.98 | 11.6M |
| 2025-02-19 | 4.10 | 4.53 | 4.09 | 4.53 | 66.5M |
| 2025-02-18 | 4.13 | 4.28 | 4.08 | 4.12 | 17.8M |
| 2025-02-17 | 4.07 | 4.19 | 4.04 | 4.14 | 11.3M |
| 2025-02-14 | 4.12 | 4.12 | 4.04 | 4.07 | 9.7M |
| 2025-02-13 | 4.16 | 4.19 | 4.09 | 4.10 | 13.1M |
| 2025-02-12 | 4.12 | 4.26 | 4.10 | 4.18 | 13.8M |
| 2025-02-11 | 4.07 | 4.30 | 4.02 | 4.14 | 21.9M |
| 2025-02-10 | 4.03 | 4.07 | 4.01 | 4.06 | 8.3M |
| 2025-02-07 | 3.92 | 4.07 | 3.92 | 4.02 | 16.3M |
| 2025-02-06 | 3.84 | 3.92 | 3.82 | 3.92 | 9.0M |
| 2025-02-05 | 3.84 | 3.88 | 3.80 | 3.86 | 8.6M |
| 2025-01-27 | 3.87 | 3.94 | 3.80 | 3.81 | 11.7M |
| 2025-01-24 | 3.84 | 3.87 | 3.81 | 3.84 | 8.7M |
| 2025-01-23 | 3.89 | 3.94 | 3.84 | 3.85 | 9.2M |
| 2025-01-22 | 3.86 | 3.90 | 3.81 | 3.84 | 8.7M |
| 2025-01-21 | 3.95 | 3.96 | 3.87 | 3.89 | 10.1M |
| 2025-01-20 | 3.92 | 3.97 | 3.86 | 3.93 | 11.2M |
| 2025-01-17 | 3.78 | 4.05 | 3.74 | 3.89 | 23.1M |
| 2025-01-16 | 3.80 | 3.89 | 3.76 | 3.80 | 13.0M |
| 2025-01-15 | 3.82 | 3.85 | 3.70 | 3.78 | 11.1M |
| 2025-01-14 | 3.71 | 3.83 | 3.68 | 3.82 | 13.1M |
| 2025-01-13 | 3.61 | 3.71 | 3.53 | 3.68 | 11.9M |
| 2025-01-10 | 3.81 | 3.83 | 3.66 | 3.67 | 16.7M |
| 2025-01-09 | 3.68 | 3.98 | 3.66 | 3.78 | 24.8M |
| 2025-01-08 | 3.72 | 3.73 | 3.55 | 3.68 | 14.0M |
| 2025-01-07 | 3.67 | 3.72 | 3.63 | 3.72 | 12.0M |
| 2025-01-06 | 3.67 | 3.69 | 3.49 | 3.63 | 12.7M |
| 2025-01-03 | 3.84 | 3.86 | 3.66 | 3.67 | 13.1M |
| 2025-01-02 | 3.91 | 3.98 | 3.79 | 3.83 | 15.0M |