7.84
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 7.90 | 7.95 | 7.83 | 7.90 | 702.0K |
| 09:35 | 7.89 | 7.89 | 7.85 | 7.85 | 256.0K |
| 09:40 | 7.86 | 7.88 | 7.85 | 7.85 | 159.0K |
| 09:45 | 7.84 | 7.84 | 7.81 | 7.83 | 214.0K |
| 09:50 | 7.81 | 7.86 | 7.81 | 7.84 | 137.0K |
| 09:55 | 7.83 | 7.83 | 7.79 | 7.79 | 180.0K |
| 10:00 | 7.78 | 7.80 | 7.76 | 7.76 | 251.0K |
| 10:05 | 7.80 | 7.83 | 7.78 | 7.82 | 224.0K |
| 10:10 | 7.81 | 7.82 | 7.80 | 7.80 | 135.0K |
| 10:15 | 7.78 | 7.79 | 7.77 | 7.77 | 94.0K |
| 10:20 | 7.80 | 7.82 | 7.78 | 7.80 | 177.0K |
| 10:25 | 7.78 | 7.80 | 7.78 | 7.80 | 57.1K |
| 10:30 | 7.81 | 7.81 | 7.78 | 7.79 | 142.0K |
| 10:35 | 7.78 | 7.85 | 7.78 | 7.85 | 181.0K |
| 10:40 | 7.86 | 7.91 | 7.84 | 7.84 | 230.0K |
| 10:45 | 7.85 | 7.86 | 7.84 | 7.85 | 180.0K |
| 10:50 | 7.83 | 7.85 | 7.83 | 7.85 | 147.0K |
| 10:55 | 7.84 | 7.84 | 7.78 | 7.78 | 359.0K |
| 11:00 | 7.79 | 7.81 | 7.78 | 7.79 | 69.0K |
| 11:05 | 7.80 | 7.80 | 7.69 | 7.72 | 684.0K |
| 11:10 | 7.73 | 7.73 | 7.69 | 7.69 | 152.0K |
| 11:15 | 7.68 | 7.73 | 7.68 | 7.73 | 292.7K |
| 11:20 | 7.71 | 7.71 | 7.69 | 7.70 | 199.0K |
| 11:25 | 7.71 | 7.72 | 7.70 | 7.72 | 93.0K |
| 11:30 | 7.74 | 7.75 | 7.73 | 7.74 | 167.0K |
| 11:35 | 7.73 | 7.77 | 7.73 | 7.74 | 113.0K |
| 11:40 | 7.73 | 7.75 | 7.73 | 7.75 | 60.8K |
| 11:45 | 7.74 | 7.75 | 7.74 | 7.75 | 26.0K |
| 11:50 | 7.73 | 7.74 | 7.73 | 7.74 | 51.0K |
| 13:00 | 7.77 | 8.06 | 7.77 | 8.02 | 1,727.0K |
| 13:05 | 8.02 | 8.04 | 7.96 | 8.01 | 588.0K |
| 13:10 | 8.00 | 8.01 | 7.91 | 7.94 | 206.5K |
| 13:15 | 7.94 | 7.96 | 7.87 | 7.90 | 405.0K |
| 13:20 | 7.89 | 7.94 | 7.89 | 7.91 | 192.0K |
| 13:25 | 7.92 | 7.92 | 7.91 | 7.92 | 99.0K |
| 13:30 | 7.91 | 7.92 | 7.90 | 7.90 | 98.6K |
| 13:35 | 7.89 | 7.91 | 7.88 | 7.91 | 97.0K |
| 13:40 | 7.92 | 7.92 | 7.91 | 7.92 | 260.0K |
| 13:45 | 7.93 | 7.94 | 7.91 | 7.91 | 109.0K |
| 13:50 | 7.90 | 7.90 | 7.85 | 7.86 | 283.0K |
| 13:55 | 7.85 | 7.85 | 7.83 | 7.84 | 99.0K |
| 14:00 | 7.83 | 7.85 | 7.83 | 7.85 | 92.0K |
| 14:05 | 7.84 | 7.88 | 7.84 | 7.88 | 191.0K |
| 14:10 | 7.89 | 7.90 | 7.89 | 7.89 | 87.0K |
| 14:15 | 7.90 | 7.90 | 7.89 | 7.89 | 66.0K |
| 14:20 | 7.89 | 7.92 | 7.89 | 7.92 | 281.0K |
| 14:25 | 7.91 | 7.94 | 7.91 | 7.93 | 251.0K |
| 14:30 | 7.92 | 7.93 | 7.91 | 7.92 | 273.0K |
| 14:35 | 7.91 | 7.91 | 7.87 | 7.89 | 600.0K |
| 14:40 | 7.88 | 7.90 | 7.86 | 7.90 | 261.0K |
| 14:45 | 7.91 | 7.92 | 7.90 | 7.92 | 227.0K |
| 14:50 | 7.91 | 7.92 | 7.91 | 7.92 | 152.2K |
| 14:55 | 7.91 | 7.94 | 7.91 | 7.93 | 155.0K |
| 15:00 | 7.92 | 7.92 | 7.87 | 7.87 | 448.0K |
| 15:05 | 7.88 | 7.90 | 7.85 | 7.89 | 411.0K |
| 15:10 | 7.88 | 7.89 | 7.87 | 7.87 | 86.0K |
| 15:15 | 7.86 | 7.86 | 7.83 | 7.83 | 170.0K |
| 15:20 | 7.84 | 7.84 | 7.81 | 7.82 | 111.0K |
| 15:25 | 7.83 | 7.85 | 7.83 | 7.85 | 83.0K |
| 15:30 | 7.84 | 7.85 | 7.84 | 7.85 | 81.0K |
| 15:35 | 7.84 | 7.86 | 7.84 | 7.86 | 79.0K |
| 15:40 | 7.85 | 7.86 | 7.84 | 7.86 | 194.0K |
| 15:45 | 7.87 | 7.89 | 7.86 | 7.86 | 274.0K |
| 15:50 | 7.86 | 7.86 | 7.84 | 7.85 | 174.0K |
| 15:55 | 7.83 | 7.84 | 7.81 | 7.84 | 717.7K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 7.89 | 8.06 | 7.68 | 7.84 | 15.4M |
| 2025-09-25 | 7.85 | 7.95 | 7.79 | 7.83 | 9.8M |
| 2025-09-24 | 8.00 | 8.04 | 7.83 | 7.85 | 11.7M |
| 2025-09-23 | 8.28 | 8.47 | 7.92 | 8.05 | 22.4M |
| 2025-09-22 | 8.41 | 8.47 | 8.11 | 8.36 | 12.7M |
| 2025-09-19 | 7.95 | 8.50 | 7.88 | 8.30 | 32.9M |
| 2025-09-18 | 8.26 | 8.26 | 7.83 | 7.95 | 22.4M |
| 2025-09-17 | 8.21 | 8.41 | 8.09 | 8.25 | 19.2M |
| 2025-09-16 | 8.23 | 8.29 | 8.02 | 8.21 | 12.8M |
| 2025-09-15 | 8.60 | 8.67 | 8.08 | 8.23 | 21.3M |
| 2025-09-12 | 8.50 | 8.71 | 8.41 | 8.57 | 22.8M |
| 2025-09-11 | 8.39 | 8.42 | 7.98 | 8.39 | 24.2M |
| 2025-09-10 | 8.34 | 8.56 | 8.25 | 8.39 | 20.3M |
| 2025-09-09 | 8.52 | 8.60 | 8.24 | 8.34 | 35.5M |
| 2025-09-08 | 7.35 | 8.60 | 7.35 | 8.50 | 84.8M |
| 2025-09-05 | 6.80 | 7.30 | 6.78 | 7.24 | 25.2M |
| 2025-09-04 | 6.86 | 6.93 | 6.75 | 6.80 | 6.4M |
| 2025-09-03 | 6.87 | 6.94 | 6.78 | 6.86 | 6.0M |
| 2025-09-02 | 6.90 | 7.02 | 6.78 | 6.87 | 19.9M |
| 2025-09-01 | 6.62 | 7.30 | 6.56 | 7.07 | 38.2M |
| 2025-08-29 | 6.57 | 6.72 | 6.51 | 6.62 | 17.6M |
| 2025-08-28 | 6.45 | 6.55 | 6.39 | 6.50 | 9.7M |
| 2025-08-27 | 6.71 | 6.71 | 6.46 | 6.50 | 11.3M |
| 2025-08-26 | 6.81 | 6.81 | 6.60 | 6.69 | 18.1M |
| 2025-08-25 | 6.59 | 7.15 | 6.52 | 6.80 | 37.4M |
| 2025-08-22 | 6.44 | 6.52 | 6.35 | 6.47 | 9.0M |
| 2025-08-21 | 6.32 | 6.52 | 6.32 | 6.44 | 13.4M |
| 2025-08-20 | 6.22 | 6.38 | 6.11 | 6.32 | 14.9M |
| 2025-08-19 | 6.40 | 6.51 | 6.18 | 6.21 | 18.4M |
| 2025-08-18 | 6.53 | 6.65 | 6.37 | 6.38 | 25.2M |
| 2025-08-15 | 6.68 | 6.80 | 6.47 | 6.53 | 17.4M |
| 2025-08-14 | 6.59 | 6.88 | 6.55 | 6.70 | 20.9M |
| 2025-08-13 | 6.58 | 6.62 | 6.41 | 6.59 | 19.7M |
| 2025-08-12 | 6.97 | 6.97 | 6.46 | 6.47 | 30.7M |
| 2025-08-11 | 7.12 | 7.23 | 6.86 | 6.93 | 13.8M |
| 2025-08-08 | 7.11 | 7.50 | 7.00 | 7.09 | 45.1M |
| 2025-08-07 | 6.53 | 7.80 | 6.50 | 7.14 | 143.3M |
| 2025-08-06 | 6.47 | 6.53 | 6.42 | 6.48 | 5.3M |
| 2025-08-05 | 6.56 | 6.59 | 6.41 | 6.47 | 8.0M |
| 2025-08-04 | 6.45 | 6.74 | 6.30 | 6.56 | 15.6M |
| 2025-08-01 | 6.45 | 6.67 | 6.34 | 6.51 | 15.7M |
| 2025-07-31 | 6.45 | 6.51 | 6.19 | 6.44 | 16.8M |
| 2025-07-30 | 6.53 | 6.63 | 6.44 | 6.50 | 18.5M |
| 2025-07-29 | 6.34 | 6.57 | 6.23 | 6.54 | 26.2M |
| 2025-07-28 | 5.96 | 6.46 | 5.85 | 6.34 | 29.4M |
| 2025-07-25 | 6.02 | 6.10 | 5.96 | 5.98 | 9.8M |
| 2025-07-24 | 5.76 | 6.10 | 5.76 | 6.09 | 22.7M |
| 2025-07-23 | 5.78 | 5.84 | 5.70 | 5.77 | 10.0M |
| 2025-07-22 | 5.65 | 5.84 | 5.62 | 5.76 | 15.6M |
| 2025-07-21 | 5.58 | 5.64 | 5.52 | 5.63 | 8.8M |
| 2025-07-18 | 5.55 | 5.66 | 5.53 | 5.56 | 8.4M |
| 2025-07-17 | 5.43 | 5.53 | 5.41 | 5.51 | 5.5M |
| 2025-07-16 | 5.60 | 5.60 | 5.42 | 5.42 | 9.4M |
| 2025-07-15 | 5.60 | 5.66 | 5.48 | 5.55 | 11.5M |
| 2025-07-14 | 5.56 | 5.70 | 5.56 | 5.60 | 7.1M |
| 2025-07-11 | 5.75 | 5.75 | 5.53 | 5.55 | 13.3M |
| 2025-07-10 | 5.48 | 5.78 | 5.48 | 5.69 | 22.5M |
| 2025-07-09 | 5.52 | 5.54 | 5.19 | 5.47 | 29.3M |
| 2025-07-08 | 5.64 | 5.64 | 5.45 | 5.55 | 18.0M |
| 2025-07-07 | 5.53 | 5.66 | 5.49 | 5.57 | 18.7M |
| 2025-07-04 | 5.71 | 5.73 | 5.43 | 5.50 | 23.0M |
| 2025-07-03 | 6.21 | 6.26 | 5.70 | 5.73 | 40.9M |
| 2025-07-02 | 6.10 | 6.33 | 5.88 | 6.26 | 77.4M |
| 2025-06-30 | 5.66 | 5.96 | 5.66 | 5.70 | 19.0M |
| 2025-06-27 | 5.99 | 6.18 | 5.63 | 5.71 | 47.6M |
| 2025-06-26 | 5.75 | 5.86 | 5.35 | 5.83 | 31.2M |
| 2025-06-25 | 5.38 | 5.79 | 5.37 | 5.75 | 54.0M |
| 2025-06-24 | 5.23 | 5.49 | 5.21 | 5.30 | 16.8M |
| 2025-06-23 | 5.14 | 5.24 | 4.98 | 5.23 | 9.2M |
| 2025-06-20 | 4.94 | 5.15 | 4.87 | 5.10 | 18.2M |
| 2025-06-19 | 5.00 | 5.00 | 4.81 | 4.84 | 8.0M |
| 2025-06-18 | 5.20 | 5.20 | 4.99 | 5.00 | 9.6M |
| 2025-06-17 | 5.36 | 5.40 | 5.13 | 5.20 | 11.0M |
| 2025-06-16 | 5.35 | 5.41 | 5.26 | 5.32 | 14.7M |
| 2025-06-13 | 5.08 | 5.33 | 4.99 | 5.33 | 21.9M |
| 2025-06-12 | 5.14 | 5.14 | 5.02 | 5.06 | 8.1M |
| 2025-06-11 | 4.93 | 5.16 | 4.88 | 5.14 | 20.4M |
| 2025-06-10 | 4.74 | 4.93 | 4.74 | 4.89 | 13.1M |
| 2025-06-09 | 4.66 | 4.74 | 4.65 | 4.74 | 8.3M |
| 2025-06-06 | 4.60 | 4.65 | 4.56 | 4.65 | 7.8M |
| 2025-06-05 | 4.57 | 4.64 | 4.55 | 4.59 | 13.8M |
| 2025-06-04 | 4.71 | 4.71 | 4.49 | 4.54 | 18.7M |
| 2025-06-03 | 4.55 | 4.88 | 4.55 | 4.73 | 24.7M |
| 2025-06-02 | 4.65 | 4.73 | 4.28 | 4.48 | 46.7M |
| 2025-05-30 | 4.64 | 4.84 | 4.57 | 4.79 | 22.0M |
| 2025-05-29 | 4.56 | 4.66 | 4.55 | 4.61 | 8.4M |
| 2025-05-28 | 4.58 | 4.65 | 4.52 | 4.55 | 3.5M |
| 2025-05-27 | 4.60 | 4.61 | 4.54 | 4.56 | 4.8M |
| 2025-05-26 | 4.73 | 4.73 | 4.58 | 4.60 | 6.1M |
| 2025-05-23 | 4.46 | 4.81 | 4.46 | 4.72 | 23.1M |
| 2025-05-22 | 4.50 | 4.50 | 4.39 | 4.42 | 9.3M |
| 2025-05-21 | 4.56 | 4.59 | 4.50 | 4.51 | 5.9M |
| 2025-05-20 | 4.51 | 4.59 | 4.46 | 4.56 | 10.6M |
| 2025-05-19 | 4.70 | 4.71 | 4.48 | 4.50 | 15.1M |
| 2025-05-16 | 4.90 | 4.90 | 4.72 | 4.73 | 7.8M |
| 2025-05-15 | 5.07 | 5.07 | 4.87 | 4.90 | 9.1M |
| 2025-05-14 | 5.05 | 5.10 | 4.94 | 5.04 | 6.6M |
| 2025-05-13 | 5.10 | 5.19 | 5.03 | 5.04 | 8.0M |
| 2025-05-12 | 4.81 | 5.15 | 4.81 | 5.10 | 14.8M |
| 2025-05-09 | 4.82 | 4.82 | 4.72 | 4.81 | 6.1M |
| 2025-05-08 | 4.95 | 4.95 | 4.78 | 4.82 | 6.5M |
| 2025-05-07 | 4.89 | 5.04 | 4.89 | 4.90 | 11.0M |
| 2025-05-06 | 4.83 | 4.89 | 4.77 | 4.83 | 4.4M |
| 2025-05-02 | 4.76 | 4.85 | 4.75 | 4.82 | 4.0M |
| 2025-04-30 | 4.66 | 4.80 | 4.65 | 4.76 | 5.9M |
| 2025-04-29 | 4.64 | 4.72 | 4.62 | 4.66 | 5.4M |
| 2025-04-28 | 4.82 | 4.82 | 4.63 | 4.66 | 6.1M |
| 2025-04-25 | 4.61 | 5.30 | 4.58 | 4.80 | 31.3M |
| 2025-04-24 | 4.64 | 4.66 | 4.50 | 4.61 | 9.1M |
| 2025-04-23 | 4.61 | 4.69 | 4.60 | 4.67 | 8.1M |
| 2025-04-22 | 4.59 | 4.64 | 4.55 | 4.58 | 8.6M |
| 2025-04-17 | 4.44 | 4.69 | 4.44 | 4.58 | 10.3M |
| 2025-04-16 | 4.50 | 4.57 | 4.42 | 4.48 | 5.1M |
| 2025-04-15 | 4.63 | 4.65 | 4.52 | 4.52 | 5.2M |
| 2025-04-14 | 4.53 | 4.63 | 4.51 | 4.63 | 7.9M |
| 2025-04-11 | 4.55 | 4.59 | 4.46 | 4.48 | 11.2M |
| 2025-04-10 | 4.47 | 4.63 | 4.42 | 4.55 | 14.1M |
| 2025-04-09 | 4.23 | 4.43 | 4.14 | 4.37 | 19.6M |
| 2025-04-08 | 4.25 | 4.43 | 4.25 | 4.35 | 12.6M |
| 2025-04-07 | 4.51 | 4.57 | 4.20 | 4.26 | 34.3M |
| 2025-04-03 | 4.88 | 4.99 | 4.80 | 4.93 | 10.1M |
| 2025-04-02 | 4.98 | 5.02 | 4.91 | 4.96 | 8.1M |
| 2025-04-01 | 5.05 | 5.06 | 4.96 | 4.99 | 10.1M |
| 2025-03-31 | 5.14 | 5.14 | 4.91 | 4.93 | 17.1M |
| 2025-03-28 | 5.27 | 5.32 | 5.11 | 5.16 | 12.9M |
| 2025-03-27 | 5.35 | 5.36 | 5.23 | 5.26 | 6.8M |
| 2025-03-26 | 5.31 | 5.42 | 5.31 | 5.35 | 8.1M |
| 2025-03-25 | 5.50 | 5.50 | 5.31 | 5.31 | 10.2M |
| 2025-03-24 | 5.56 | 5.57 | 5.35 | 5.50 | 9.9M |
| 2025-03-21 | 5.61 | 5.61 | 5.34 | 5.56 | 66.5M |
| 2025-03-20 | 5.90 | 5.95 | 5.62 | 5.69 | 16.5M |
| 2025-03-19 | 6.00 | 6.00 | 5.78 | 5.90 | 18.8M |
| 2025-03-18 | 5.55 | 6.03 | 5.48 | 5.90 | 47.4M |
| 2025-03-17 | 5.49 | 5.66 | 5.38 | 5.48 | 29.9M |
| 2025-03-14 | 5.33 | 5.43 | 5.23 | 5.32 | 17.4M |
| 2025-03-13 | 5.25 | 5.37 | 5.15 | 5.24 | 20.8M |
| 2025-03-12 | 5.32 | 5.38 | 5.13 | 5.18 | 18.5M |
| 2025-03-11 | 5.30 | 5.39 | 5.25 | 5.36 | 14.3M |
| 2025-03-10 | 5.34 | 5.60 | 5.30 | 5.45 | 21.6M |
| 2025-03-07 | 5.43 | 5.47 | 5.25 | 5.30 | 18.2M |
| 2025-03-06 | 5.25 | 5.48 | 5.19 | 5.43 | 38.5M |
| 2025-03-05 | 5.39 | 5.51 | 5.12 | 5.14 | 33.9M |
| 2025-03-04 | 5.25 | 5.42 | 5.18 | 5.36 | 45.6M |
| 2025-03-03 | 4.86 | 5.62 | 4.86 | 5.36 | 107.2M |
| 2025-02-28 | 4.79 | 4.92 | 4.68 | 4.82 | 53.5M |
| 2025-02-27 | 4.78 | 4.80 | 4.66 | 4.78 | 32.2M |
| 2025-02-26 | 4.50 | 4.84 | 4.50 | 4.78 | 45.2M |
| 2025-02-25 | 4.60 | 4.67 | 4.47 | 4.49 | 30.3M |
| 2025-02-24 | 4.46 | 4.86 | 4.29 | 4.73 | 61.4M |
| 2025-02-21 | 4.20 | 4.55 | 4.16 | 4.43 | 38.4M |
| 2025-02-20 | 4.29 | 4.31 | 4.16 | 4.16 | 16.1M |
| 2025-02-19 | 4.18 | 4.32 | 4.13 | 4.32 | 17.8M |
| 2025-02-18 | 4.26 | 4.26 | 4.14 | 4.18 | 18.1M |
| 2025-02-17 | 4.36 | 4.45 | 4.22 | 4.26 | 20.1M |
| 2025-02-14 | 4.18 | 4.29 | 4.16 | 4.29 | 21.9M |
| 2025-02-13 | 4.35 | 4.36 | 4.12 | 4.15 | 25.8M |
| 2025-02-12 | 4.12 | 4.35 | 4.06 | 4.34 | 32.5M |
| 2025-02-11 | 4.34 | 4.35 | 4.07 | 4.08 | 24.9M |
| 2025-02-10 | 4.34 | 4.42 | 4.26 | 4.31 | 27.1M |
| 2025-02-07 | 4.11 | 4.30 | 4.04 | 4.29 | 38.6M |
| 2025-02-06 | 4.08 | 4.14 | 4.05 | 4.10 | 8.6M |
| 2025-02-05 | 4.18 | 4.20 | 4.03 | 4.08 | 12.0M |
| 2025-02-04 | 4.15 | 4.27 | 4.06 | 4.18 | 10.7M |
| 2025-02-03 | 4.14 | 4.26 | 4.03 | 4.13 | 12.3M |
| 2025-01-28 | 4.21 | 4.25 | 4.14 | 4.17 | 6.0M |
| 2025-01-27 | 4.23 | 4.39 | 4.13 | 4.19 | 34.3M |
| 2025-01-24 | 4.13 | 4.26 | 4.12 | 4.17 | 15.4M |
| 2025-01-23 | 4.06 | 4.17 | 4.04 | 4.06 | 18.8M |
| 2025-01-22 | 4.31 | 4.32 | 4.01 | 4.04 | 24.7M |
| 2025-01-21 | 4.25 | 4.42 | 4.21 | 4.30 | 18.2M |
| 2025-01-20 | 4.48 | 4.53 | 4.18 | 4.25 | 26.0M |
| 2025-01-17 | 4.44 | 4.55 | 4.33 | 4.40 | 14.0M |
| 2025-01-16 | 4.39 | 4.80 | 4.27 | 4.37 | 31.5M |
| 2025-01-15 | 4.19 | 4.38 | 4.17 | 4.30 | 14.2M |
| 2025-01-14 | 4.21 | 4.31 | 4.13 | 4.18 | 17.3M |
| 2025-01-13 | 4.41 | 4.41 | 4.18 | 4.21 | 20.5M |
| 2025-01-10 | 4.66 | 4.66 | 4.40 | 4.44 | 20.8M |
| 2025-01-09 | 4.74 | 4.80 | 4.61 | 4.66 | 12.9M |
| 2025-01-08 | 4.86 | 4.86 | 4.71 | 4.78 | 10.4M |
| 2025-01-07 | 4.91 | 4.95 | 4.83 | 4.91 | 10.7M |
| 2025-01-06 | 4.95 | 5.02 | 4.91 | 4.93 | 10.7M |
| 2025-01-03 | 5.06 | 5.13 | 4.95 | 4.95 | 6.6M |
| 2025-01-02 | 5.15 | 5.15 | 4.96 | 5.04 | 16.0M |