11.70
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 11.84 | 11.94 | 11.76 | 11.91 | 382.0K |
| 09:35 | 11.92 | 11.96 | 11.87 | 11.91 | 196.0K |
| 09:40 | 11.90 | 12.04 | 11.89 | 12.04 | 256.0K |
| 09:45 | 12.03 | 12.03 | 11.96 | 11.96 | 118.0K |
| 09:50 | 11.94 | 11.94 | 11.88 | 11.90 | 166.0K |
| 09:55 | 11.89 | 11.92 | 11.82 | 11.83 | 224.0K |
| 10:00 | 11.83 | 11.91 | 11.83 | 11.88 | 194.0K |
| 10:05 | 11.89 | 11.95 | 11.88 | 11.95 | 72.0K |
| 10:10 | 11.96 | 11.96 | 11.87 | 11.87 | 118.0K |
| 10:15 | 11.89 | 12.04 | 11.89 | 12.04 | 296.0K |
| 10:20 | 12.05 | 12.06 | 12.02 | 12.06 | 90.0K |
| 10:25 | 12.07 | 12.12 | 12.06 | 12.06 | 234.0K |
| 10:30 | 12.02 | 12.02 | 11.99 | 11.99 | 68.0K |
| 10:35 | 11.97 | 12.00 | 11.97 | 11.99 | 88.0K |
| 10:40 | 12.00 | 12.00 | 11.96 | 11.99 | 146.0K |
| 10:45 | 11.96 | 11.98 | 11.96 | 11.97 | 12.0K |
| 10:50 | 11.98 | 11.98 | 11.96 | 11.97 | 32.0K |
| 10:55 | 11.98 | 11.99 | 11.96 | 11.96 | 28.0K |
| 11:00 | 11.95 | 11.98 | 11.95 | 11.98 | 34.0K |
| 11:05 | 11.97 | 11.98 | 11.97 | 11.97 | 20.0K |
| 11:10 | 11.96 | 11.97 | 11.95 | 11.95 | 24.0K |
| 11:15 | 11.96 | 11.98 | 11.95 | 11.96 | 36.0K |
| 11:20 | 11.96 | 11.96 | 11.94 | 11.95 | 84.0K |
| 11:25 | 11.94 | 11.94 | 11.94 | 11.94 | 22.0K |
| 11:30 | 11.94 | 11.94 | 11.92 | 11.93 | 76.0K |
| 11:35 | 11.92 | 11.93 | 11.91 | 11.91 | 42.0K |
| 11:40 | 11.90 | 11.90 | 11.90 | 11.90 | 18.0K |
| 11:45 | 11.93 | 11.93 | 11.90 | 11.93 | 50.0K |
| 11:50 | 11.90 | 11.93 | 11.90 | 11.93 | 42.0K |
| 11:55 | 11.94 | 11.94 | 11.91 | 11.94 | 12.0K |
| 13:00 | 11.93 | 11.93 | 11.91 | 11.92 | 42.0K |
| 13:05 | 11.91 | 11.92 | 11.91 | 11.92 | 10.0K |
| 13:10 | 11.91 | 11.91 | 11.90 | 11.91 | 82.0K |
| 13:15 | 11.92 | 11.97 | 11.91 | 11.97 | 110.0K |
| 13:20 | 11.98 | 11.98 | 11.96 | 11.96 | 16.0K |
| 13:25 | 11.95 | 11.97 | 11.94 | 11.97 | 42.0K |
| 13:30 | 11.96 | 11.96 | 11.96 | 11.96 | 10.0K |
| 13:35 | 11.95 | 11.97 | 11.95 | 11.96 | 80.0K |
| 13:40 | 11.97 | 11.98 | 11.95 | 11.98 | 70.0K |
| 13:45 | 11.99 | 11.99 | 11.98 | 11.99 | 36.0K |
| 13:50 | 11.98 | 11.99 | 11.98 | 11.99 | 10.0K |
| 13:55 | 11.98 | 11.99 | 11.95 | 11.95 | 126.0K |
| 14:00 | 11.97 | 11.97 | 11.91 | 11.91 | 110.0K |
| 14:05 | 11.95 | 11.96 | 11.95 | 11.96 | 62.0K |
| 14:10 | 11.95 | 11.97 | 11.95 | 11.95 | 16.0K |
| 14:15 | 11.96 | 11.98 | 11.96 | 11.98 | 68.0K |
| 14:20 | 11.97 | 11.97 | 11.97 | 11.97 | 18.0K |
| 14:25 | 11.96 | 11.96 | 11.95 | 11.95 | 70.0K |
| 14:35 | 11.94 | 11.95 | 11.93 | 11.93 | 116.0K |
| 14:40 | 11.94 | 11.94 | 11.91 | 11.93 | 58.0K |
| 14:45 | 11.92 | 11.92 | 11.91 | 11.91 | 14.0K |
| 14:50 | 11.90 | 11.92 | 11.89 | 11.91 | 102.0K |
| 14:55 | 11.91 | 11.91 | 11.90 | 11.90 | 38.0K |
| 15:00 | 11.91 | 11.91 | 11.82 | 11.82 | 152.0K |
| 15:05 | 11.80 | 11.83 | 11.75 | 11.78 | 192.0K |
| 15:10 | 11.77 | 11.77 | 11.74 | 11.77 | 224.0K |
| 15:15 | 11.78 | 11.78 | 11.68 | 11.71 | 328.0K |
| 15:20 | 11.71 | 11.73 | 11.69 | 11.70 | 216.0K |
| 15:25 | 11.69 | 11.69 | 11.65 | 11.65 | 424.0K |
| 15:30 | 11.66 | 11.70 | 11.63 | 11.70 | 340.0K |
| 15:35 | 11.69 | 11.70 | 11.69 | 11.69 | 100.0K |
| 15:40 | 11.68 | 11.69 | 11.65 | 11.65 | 268.0K |
| 15:45 | 11.66 | 11.68 | 11.64 | 11.68 | 104.0K |
| 15:50 | 11.69 | 11.70 | 11.68 | 11.70 | 320.0K |
| 15:55 | 11.65 | 11.75 | 11.63 | 11.70 | 557.2K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 11.94 | 12.12 | 11.59 | 11.70 | 7.7M |
| 2025-09-25 | 12.18 | 12.28 | 11.79 | 11.94 | 10.5M |
| 2025-09-24 | 12.10 | 12.28 | 11.90 | 12.21 | 6.7M |
| 2025-09-23 | 11.91 | 12.06 | 11.73 | 12.06 | 7.5M |
| 2025-09-22 | 11.41 | 12.02 | 11.39 | 11.89 | 13.2M |
| 2025-09-19 | 11.40 | 11.64 | 11.10 | 11.38 | 7.8M |
| 2025-09-18 | 11.15 | 11.64 | 10.90 | 11.58 | 22.0M |
| 2025-09-17 | 9.40 | 11.20 | 9.40 | 11.10 | 25.5M |
| 2025-09-16 | 9.82 | 9.82 | 9.03 | 9.28 | 11.4M |
| 2025-09-15 | 9.85 | 10.00 | 9.68 | 9.73 | 7.6M |
| 2025-09-12 | 9.80 | 9.96 | 9.72 | 9.85 | 8.6M |
| 2025-09-11 | 9.20 | 9.88 | 9.16 | 9.75 | 13.8M |
| 2025-09-10 | 9.16 | 9.55 | 9.09 | 9.23 | 7.9M |
| 2025-09-09 | 9.00 | 9.30 | 8.99 | 9.15 | 6.5M |
| 2025-09-08 | 8.93 | 9.21 | 8.85 | 9.03 | 9.5M |
| 2025-09-05 | 8.03 | 8.97 | 8.03 | 8.93 | 14.6M |
| 2025-09-04 | 8.42 | 8.42 | 7.90 | 8.03 | 9.0M |
| 2025-09-03 | 8.12 | 8.60 | 8.12 | 8.36 | 15.8M |
| 2025-09-02 | 7.98 | 8.15 | 7.82 | 8.12 | 6.7M |
| 2025-09-01 | 8.18 | 8.20 | 7.83 | 7.94 | 6.3M |
| 2025-08-29 | 7.67 | 8.23 | 7.56 | 8.05 | 18.0M |
| 2025-08-28 | 7.36 | 7.52 | 7.23 | 7.48 | 6.3M |
| 2025-08-27 | 7.31 | 7.47 | 7.25 | 7.36 | 5.0M |
| 2025-08-26 | 7.36 | 7.40 | 7.24 | 7.31 | 5.0M |
| 2025-08-25 | 7.20 | 7.40 | 7.20 | 7.36 | 6.0M |
| 2025-08-22 | 7.20 | 7.26 | 7.03 | 7.18 | 6.1M |
| 2025-08-21 | 7.16 | 7.33 | 7.12 | 7.18 | 3.1M |
| 2025-08-20 | 7.35 | 7.35 | 7.12 | 7.13 | 4.6M |
| 2025-08-19 | 7.55 | 7.58 | 7.34 | 7.37 | 4.9M |
| 2025-08-18 | 7.47 | 7.62 | 7.38 | 7.54 | 6.2M |
| 2025-08-15 | 7.24 | 7.44 | 7.16 | 7.44 | 3.1M |
| 2025-08-14 | 7.51 | 7.60 | 7.22 | 7.22 | 7.7M |
| 2025-08-13 | 7.51 | 7.62 | 7.41 | 7.51 | 5.9M |
| 2025-08-12 | 7.42 | 7.50 | 7.30 | 7.50 | 5.5M |
| 2025-08-11 | 7.65 | 7.70 | 7.33 | 7.42 | 6.8M |
| 2025-08-08 | 7.65 | 7.78 | 7.54 | 7.65 | 4.3M |
| 2025-08-07 | 7.77 | 7.94 | 7.61 | 7.65 | 4.7M |
| 2025-08-06 | 7.64 | 7.92 | 7.60 | 7.77 | 6.7M |
| 2025-08-05 | 7.46 | 7.64 | 7.37 | 7.64 | 6.1M |
| 2025-08-04 | 7.18 | 7.48 | 7.17 | 7.44 | 5.3M |
| 2025-08-01 | 7.56 | 7.61 | 7.11 | 7.17 | 12.8M |
| 2025-07-31 | 7.69 | 7.77 | 7.45 | 7.48 | 10.2M |
| 2025-07-30 | 7.68 | 7.78 | 7.44 | 7.76 | 10.4M |
| 2025-07-29 | 7.43 | 7.71 | 7.32 | 7.68 | 10.8M |
| 2025-07-28 | 7.63 | 7.67 | 7.40 | 7.43 | 9.7M |
| 2025-07-25 | 7.76 | 7.95 | 7.54 | 7.60 | 11.3M |
| 2025-07-24 | 8.11 | 8.16 | 7.55 | 7.76 | 21.9M |
| 2025-07-23 | 8.69 | 8.70 | 8.00 | 8.05 | 29.2M |
| 2025-07-22 | 8.26 | 8.69 | 8.00 | 8.50 | 54.3M |
| 2025-07-21 | 6.81 | 7.99 | 6.68 | 7.86 | 96.4M |
| 2025-07-18 | 6.00 | 6.20 | 5.95 | 6.11 | 12.2M |
| 2025-07-17 | 5.63 | 6.07 | 5.63 | 6.00 | 10.7M |
| 2025-07-16 | 5.56 | 5.72 | 5.55 | 5.66 | 6.3M |
| 2025-07-15 | 5.82 | 5.90 | 5.52 | 5.60 | 11.2M |
| 2025-07-14 | 5.65 | 5.83 | 5.64 | 5.82 | 6.9M |
| 2025-07-11 | 6.01 | 6.05 | 5.65 | 5.66 | 9.9M |
| 2025-07-10 | 5.94 | 6.08 | 5.94 | 5.98 | 5.7M |
| 2025-07-09 | 6.15 | 6.15 | 5.90 | 5.92 | 4.5M |
| 2025-07-08 | 5.98 | 6.17 | 5.90 | 6.14 | 13.0M |
| 2025-07-07 | 5.94 | 6.03 | 5.86 | 5.90 | 2.6M |
| 2025-07-04 | 5.94 | 5.94 | 5.84 | 5.94 | 2.3M |
| 2025-07-03 | 6.00 | 6.04 | 5.87 | 5.94 | 3.0M |
| 2025-07-02 | 5.95 | 6.02 | 5.83 | 5.93 | 4.4M |
| 2025-06-30 | 5.91 | 6.02 | 5.84 | 5.85 | 3.2M |
| 2025-06-27 | 6.05 | 6.05 | 5.75 | 5.87 | 6.3M |
| 2025-06-26 | 6.02 | 6.08 | 5.92 | 6.05 | 3.9M |
| 2025-06-25 | 6.17 | 6.29 | 5.95 | 6.02 | 3.9M |
| 2025-06-24 | 6.08 | 6.20 | 5.94 | 6.16 | 4.5M |
| 2025-06-23 | 6.07 | 6.12 | 5.98 | 6.11 | 2.9M |
| 2025-06-20 | 5.87 | 6.10 | 5.87 | 6.07 | 5.5M |
| 2025-06-19 | 6.15 | 6.18 | 5.84 | 5.87 | 8.3M |
| 2025-06-18 | 6.14 | 6.20 | 6.05 | 6.15 | 3.1M |
| 2025-06-17 | 6.30 | 6.35 | 6.04 | 6.09 | 4.5M |
| 2025-06-16 | 6.05 | 6.40 | 6.05 | 6.25 | 13.6M |
| 2025-06-13 | 5.66 | 6.10 | 5.59 | 6.05 | 8.4M |
| 2025-06-12 | 5.75 | 5.80 | 5.49 | 5.66 | 4.6M |
| 2025-06-11 | 5.76 | 5.98 | 5.67 | 5.95 | 7.5M |
| 2025-06-10 | 5.66 | 5.83 | 5.60 | 5.80 | 8.5M |
| 2025-06-09 | 5.33 | 5.69 | 5.32 | 5.66 | 9.4M |
| 2025-06-06 | 5.08 | 5.33 | 5.08 | 5.32 | 4.8M |
| 2025-06-05 | 5.11 | 5.15 | 4.99 | 5.08 | 5.8M |
| 2025-06-04 | 5.19 | 5.26 | 5.08 | 5.11 | 3.1M |
| 2025-06-03 | 5.19 | 5.22 | 5.11 | 5.19 | 1.6M |
| 2025-06-02 | 5.13 | 5.20 | 4.93 | 5.18 | 3.7M |
| 2025-05-30 | 5.20 | 5.33 | 5.15 | 5.23 | 2.5M |
| 2025-05-29 | 5.07 | 5.26 | 5.07 | 5.20 | 3.7M |
| 2025-05-28 | 5.34 | 5.34 | 5.05 | 5.08 | 5.7M |
| 2025-05-27 | 5.40 | 5.40 | 5.24 | 5.31 | 2.2M |
| 2025-05-26 | 5.08 | 5.47 | 5.05 | 5.36 | 9.5M |
| 2025-05-23 | 5.13 | 5.25 | 5.04 | 5.09 | 2.4M |
| 2025-05-22 | 5.08 | 5.16 | 5.01 | 5.13 | 4.2M |
| 2025-05-21 | 5.16 | 5.16 | 5.06 | 5.13 | 2.2M |
| 2025-05-20 | 5.24 | 5.24 | 5.07 | 5.16 | 2.2M |
| 2025-05-19 | 5.06 | 5.25 | 5.06 | 5.21 | 2.7M |
| 2025-05-16 | 5.05 | 5.12 | 5.03 | 5.07 | 1.4M |
| 2025-05-15 | 5.17 | 5.23 | 5.08 | 5.10 | 1.9M |
| 2025-05-14 | 5.18 | 5.18 | 5.06 | 5.13 | 1.2M |
| 2025-05-13 | 5.03 | 5.18 | 4.97 | 5.17 | 3.2M |
| 2025-05-12 | 5.17 | 5.21 | 4.96 | 5.03 | 4.4M |
| 2025-05-09 | 5.08 | 5.22 | 5.05 | 5.17 | 6.7M |
| 2025-05-08 | 4.82 | 5.08 | 4.80 | 5.08 | 7.4M |
| 2025-05-07 | 4.95 | 4.95 | 4.81 | 4.86 | 2.8M |
| 2025-05-06 | 4.87 | 4.92 | 4.78 | 4.89 | 2.6M |
| 2025-05-02 | 4.78 | 4.87 | 4.73 | 4.87 | 2.3M |
| 2025-04-30 | 4.80 | 4.82 | 4.73 | 4.78 | 3.7M |
| 2025-04-29 | 4.79 | 4.92 | 4.76 | 4.83 | 5.8M |
| 2025-04-28 | 4.84 | 4.93 | 4.72 | 4.77 | 4.7M |
| 2025-04-25 | 4.88 | 4.91 | 4.72 | 4.79 | 7.8M |
| 2025-04-24 | 4.65 | 4.90 | 4.62 | 4.88 | 11.1M |
| 2025-04-23 | 4.69 | 4.79 | 4.62 | 4.65 | 7.1M |
| 2025-04-22 | 4.64 | 4.69 | 4.55 | 4.69 | 5.5M |
| 2025-04-17 | 4.43 | 4.76 | 4.38 | 4.72 | 13.3M |
| 2025-04-16 | 4.49 | 4.68 | 4.40 | 4.40 | 12.4M |
| 2025-04-15 | 4.21 | 4.46 | 4.19 | 4.46 | 9.1M |
| 2025-04-14 | 4.16 | 4.35 | 4.16 | 4.21 | 4.3M |
| 2025-04-11 | 4.02 | 4.18 | 4.00 | 4.16 | 5.3M |
| 2025-04-10 | 3.93 | 4.22 | 3.90 | 4.05 | 10.5M |
| 2025-04-09 | 3.62 | 3.85 | 3.53 | 3.84 | 14.3M |
| 2025-04-08 | 3.70 | 3.84 | 3.67 | 3.81 | 8.2M |
| 2025-04-07 | 3.73 | 3.85 | 3.60 | 3.63 | 16.5M |
| 2025-04-03 | 4.22 | 4.26 | 4.12 | 4.21 | 5.7M |
| 2025-04-02 | 4.30 | 4.31 | 4.23 | 4.28 | 2.8M |
| 2025-04-01 | 4.22 | 4.41 | 4.21 | 4.30 | 7.5M |
| 2025-03-31 | 4.32 | 4.36 | 4.13 | 4.22 | 9.3M |
| 2025-03-28 | 4.35 | 4.40 | 4.27 | 4.34 | 8.2M |
| 2025-03-27 | 4.41 | 4.52 | 4.27 | 4.33 | 30.0M |
| 2025-03-26 | 3.93 | 4.11 | 3.93 | 4.02 | 9.3M |
| 2025-03-25 | 4.07 | 4.15 | 3.93 | 3.97 | 8.5M |
| 2025-03-24 | 4.14 | 4.17 | 4.04 | 4.15 | 5.9M |
| 2025-03-21 | 4.30 | 4.32 | 4.05 | 4.06 | 9.2M |
| 2025-03-20 | 4.27 | 4.31 | 4.20 | 4.26 | 5.7M |
| 2025-03-19 | 4.23 | 4.31 | 4.18 | 4.27 | 7.2M |
| 2025-03-18 | 4.26 | 4.31 | 4.18 | 4.23 | 7.8M |
| 2025-03-17 | 3.95 | 4.30 | 3.89 | 4.26 | 22.9M |
| 2025-03-14 | 3.90 | 3.98 | 3.88 | 3.92 | 5.2M |
| 2025-03-13 | 3.93 | 4.08 | 3.77 | 3.90 | 12.3M |
| 2025-03-12 | 3.86 | 3.94 | 3.85 | 3.92 | 6.1M |
| 2025-03-11 | 3.85 | 3.90 | 3.80 | 3.86 | 5.8M |
| 2025-03-10 | 3.75 | 3.97 | 3.72 | 3.95 | 13.5M |
| 2025-03-07 | 3.63 | 3.76 | 3.56 | 3.75 | 10.5M |
| 2025-03-06 | 3.53 | 3.66 | 3.53 | 3.61 | 4.6M |
| 2025-03-05 | 3.52 | 3.63 | 3.47 | 3.57 | 6.2M |
| 2025-03-04 | 3.57 | 3.61 | 3.48 | 3.54 | 3.4M |
| 2025-03-03 | 3.42 | 3.71 | 3.42 | 3.61 | 9.3M |
| 2025-02-28 | 3.55 | 3.55 | 3.40 | 3.42 | 6.8M |
| 2025-02-27 | 3.36 | 3.62 | 3.35 | 3.56 | 10.8M |
| 2025-02-26 | 3.37 | 3.39 | 3.30 | 3.35 | 4.2M |
| 2025-02-25 | 3.34 | 3.44 | 3.29 | 3.37 | 3.9M |
| 2025-02-24 | 3.50 | 3.50 | 3.35 | 3.38 | 5.2M |
| 2025-02-21 | 3.46 | 3.49 | 3.39 | 3.45 | 5.7M |
| 2025-02-20 | 3.43 | 3.49 | 3.35 | 3.45 | 5.6M |
| 2025-02-19 | 3.38 | 3.54 | 3.38 | 3.40 | 7.2M |
| 2025-02-18 | 3.41 | 3.48 | 3.36 | 3.42 | 3.8M |
| 2025-02-17 | 3.55 | 3.55 | 3.37 | 3.47 | 6.2M |
| 2025-02-14 | 3.59 | 3.62 | 3.46 | 3.55 | 8.1M |
| 2025-02-13 | 3.57 | 3.70 | 3.45 | 3.51 | 14.9M |
| 2025-02-12 | 3.45 | 3.66 | 3.40 | 3.56 | 13.3M |
| 2025-02-11 | 3.32 | 3.53 | 3.26 | 3.40 | 12.1M |
| 2025-02-10 | 3.20 | 3.40 | 3.20 | 3.28 | 11.7M |
| 2025-02-07 | 3.25 | 3.27 | 3.09 | 3.17 | 6.0M |
| 2025-02-06 | 3.10 | 3.27 | 3.08 | 3.23 | 5.4M |
| 2025-02-05 | 3.15 | 3.19 | 3.05 | 3.08 | 4.8M |
| 2025-02-04 | 3.11 | 3.15 | 3.05 | 3.13 | 3.6M |
| 2025-02-03 | 3.14 | 3.16 | 3.02 | 3.07 | 7.6M |
| 2025-01-28 | 3.22 | 3.23 | 3.13 | 3.17 | 1.0M |
| 2025-01-27 | 3.24 | 3.27 | 3.13 | 3.22 | 4.7M |
| 2025-01-24 | 3.15 | 3.25 | 3.03 | 3.20 | 13.0M |
| 2025-01-23 | 2.92 | 3.25 | 2.92 | 3.16 | 38.7M |
| 2025-01-22 | 2.58 | 2.58 | 2.51 | 2.54 | 1.2M |
| 2025-01-21 | 2.57 | 2.59 | 2.55 | 2.58 | 0.8M |
| 2025-01-20 | 2.54 | 2.57 | 2.51 | 2.54 | 2.7M |
| 2025-01-17 | 2.44 | 2.48 | 2.43 | 2.48 | 1.2M |
| 2025-01-16 | 2.45 | 2.47 | 2.41 | 2.43 | 0.6M |
| 2025-01-15 | 2.44 | 2.44 | 2.40 | 2.42 | 0.3M |
| 2025-01-14 | 2.42 | 2.44 | 2.39 | 2.43 | 1.1M |
| 2025-01-13 | 2.40 | 2.40 | 2.36 | 2.40 | 0.9M |
| 2025-01-10 | 2.45 | 2.45 | 2.41 | 2.41 | 0.7M |
| 2025-01-09 | 2.44 | 2.45 | 2.42 | 2.44 | 0.7M |
| 2025-01-08 | 2.44 | 2.44 | 2.40 | 2.44 | 1.0M |
| 2025-01-07 | 2.42 | 2.45 | 2.40 | 2.44 | 1.5M |
| 2025-01-06 | 2.45 | 2.45 | 2.40 | 2.43 | 3.3M |
| 2025-01-03 | 2.51 | 2.51 | 2.42 | 2.44 | 0.8M |
| 2025-01-02 | 2.50 | 2.53 | 2.46 | 2.47 | 1.1M |