9.03
Last Update: 2025-09-29
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 9.38 | 9.42 | 9.31 | 9.32 | 4,919.5K |
| 09:35 | 9.32 | 9.35 | 9.30 | 9.31 | 3,019.0K |
| 09:40 | 9.30 | 9.31 | 9.26 | 9.28 | 2,195.9K |
| 09:45 | 9.29 | 9.30 | 9.26 | 9.28 | 1,763.2K |
| 09:50 | 9.28 | 9.29 | 9.21 | 9.22 | 2,232.9K |
| 09:55 | 9.23 | 9.23 | 9.19 | 9.20 | 2,592.6K |
| 10:00 | 9.19 | 9.22 | 9.18 | 9.21 | 1,706.2K |
| 10:05 | 9.21 | 9.24 | 9.20 | 9.24 | 1,087.5K |
| 10:10 | 9.24 | 9.24 | 9.20 | 9.21 | 1,426.0K |
| 10:15 | 9.21 | 9.23 | 9.20 | 9.21 | 543.0K |
| 10:20 | 9.22 | 9.23 | 9.21 | 9.21 | 565.6K |
| 10:25 | 9.22 | 9.25 | 9.21 | 9.25 | 561.5K |
| 10:30 | 9.25 | 9.26 | 9.22 | 9.22 | 612.5K |
| 10:35 | 9.23 | 9.24 | 9.22 | 9.23 | 518.7K |
| 10:40 | 9.24 | 9.24 | 9.22 | 9.24 | 598.8K |
| 10:45 | 9.24 | 9.24 | 9.21 | 9.22 | 727.9K |
| 10:50 | 9.22 | 9.22 | 9.20 | 9.22 | 688.2K |
| 10:55 | 9.22 | 9.22 | 9.21 | 9.21 | 349.4K |
| 11:00 | 9.22 | 9.22 | 9.20 | 9.22 | 486.3K |
| 11:05 | 9.22 | 9.22 | 9.19 | 9.20 | 1,206.9K |
| 11:10 | 9.19 | 9.20 | 9.16 | 9.16 | 1,545.5K |
| 11:15 | 9.17 | 9.18 | 9.16 | 9.17 | 612.8K |
| 11:20 | 9.17 | 9.19 | 9.16 | 9.18 | 597.1K |
| 11:25 | 9.18 | 9.19 | 9.17 | 9.19 | 330.7K |
| 11:30 | 9.19 | 9.19 | 9.19 | 9.19 | 0.3K |
| 13:00 | 9.18 | 9.20 | 9.18 | 9.19 | 636.8K |
| 13:05 | 9.19 | 9.21 | 9.18 | 9.20 | 994.4K |
| 13:10 | 9.20 | 9.20 | 9.17 | 9.18 | 1,045.6K |
| 13:15 | 9.18 | 9.18 | 9.16 | 9.16 | 1,424.1K |
| 13:20 | 9.16 | 9.18 | 9.15 | 9.18 | 706.9K |
| 13:25 | 9.18 | 9.18 | 9.17 | 9.18 | 291.6K |
| 13:30 | 9.17 | 9.18 | 9.16 | 9.16 | 473.8K |
| 13:35 | 9.16 | 9.17 | 9.15 | 9.16 | 1,272.3K |
| 13:40 | 9.16 | 9.16 | 9.13 | 9.14 | 1,679.3K |
| 13:45 | 9.14 | 9.15 | 9.13 | 9.15 | 405.4K |
| 13:50 | 9.15 | 9.15 | 9.12 | 9.13 | 1,519.1K |
| 13:55 | 9.12 | 9.14 | 9.12 | 9.13 | 485.5K |
| 14:00 | 9.13 | 9.14 | 9.12 | 9.13 | 746.6K |
| 14:05 | 9.12 | 9.14 | 9.11 | 9.14 | 1,276.9K |
| 14:10 | 9.14 | 9.16 | 9.14 | 9.15 | 416.5K |
| 14:15 | 9.15 | 9.15 | 9.14 | 9.15 | 276.5K |
| 14:20 | 9.15 | 9.17 | 9.15 | 9.16 | 503.0K |
| 14:25 | 9.16 | 9.18 | 9.16 | 9.18 | 340.1K |
| 14:30 | 9.17 | 9.19 | 9.17 | 9.19 | 746.7K |
| 14:35 | 9.20 | 9.20 | 9.18 | 9.19 | 466.9K |
| 14:40 | 9.19 | 9.19 | 9.18 | 9.18 | 639.4K |
| 14:45 | 9.18 | 9.21 | 9.17 | 9.21 | 856.5K |
| 14:50 | 9.20 | 9.21 | 9.19 | 9.21 | 817.1K |
| 14:55 | 9.20 | 9.21 | 9.20 | 9.21 | 653.1K |
| 15:40 | 9.20 | 9.20 | 9.20 | 9.20 | 381.1K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-29 | 9.05 | 9.11 | 8.93 | 9.03 | 27.1M |
| 2025-09-26 | 9.17 | 9.17 | 9.01 | 9.03 | 28.1M |
| 2025-09-25 | 9.23 | 9.33 | 9.16 | 9.18 | 36.8M |
| 2025-09-24 | 9.20 | 9.29 | 9.15 | 9.23 | 30.2M |
| 2025-09-23 | 9.18 | 9.27 | 8.94 | 9.27 | 48.9M |
| 2025-09-22 | 9.33 | 9.42 | 9.11 | 9.20 | 49.9M |
| 2025-09-19 | 9.38 | 9.64 | 9.31 | 9.52 | 52.4M |
| 2025-09-18 | 9.72 | 9.79 | 9.30 | 9.43 | 69.3M |
| 2025-09-17 | 9.73 | 9.97 | 9.66 | 9.72 | 76.9M |
| 2025-09-16 | 9.46 | 9.97 | 9.30 | 9.84 | 114.1M |
| 2025-09-15 | 9.21 | 9.50 | 9.16 | 9.48 | 70.9M |
| 2025-09-12 | 9.29 | 9.37 | 9.17 | 9.20 | 38.0M |
| 2025-09-11 | 9.29 | 9.30 | 9.02 | 9.29 | 46.6M |
| 2025-09-10 | 9.12 | 9.50 | 9.12 | 9.33 | 53.2M |
| 2025-09-09 | 9.37 | 9.37 | 9.13 | 9.16 | 35.2M |
| 2025-09-08 | 9.30 | 9.44 | 9.24 | 9.37 | 40.6M |
| 2025-09-05 | 9.11 | 9.31 | 8.92 | 9.29 | 45.4M |
| 2025-09-04 | 9.10 | 9.23 | 8.88 | 9.05 | 48.9M |
| 2025-09-03 | 9.36 | 9.47 | 9.05 | 9.09 | 51.8M |
| 2025-09-02 | 9.77 | 9.77 | 9.24 | 9.32 | 66.9M |
| 2025-09-01 | 9.83 | 9.91 | 9.71 | 9.77 | 43.9M |
| 2025-08-29 | 9.75 | 10.08 | 9.71 | 9.81 | 77.1M |
| 2025-08-28 | 9.74 | 9.87 | 9.38 | 9.78 | 66.1M |
| 2025-08-27 | 10.11 | 10.16 | 9.66 | 9.70 | 78.3M |
| 2025-08-26 | 9.98 | 10.17 | 9.90 | 10.00 | 78.0M |
| 2025-08-25 | 9.97 | 10.12 | 9.87 | 10.10 | 102.1M |
| 2025-08-22 | 9.89 | 9.92 | 9.80 | 9.87 | 66.0M |
| 2025-08-21 | 9.98 | 10.03 | 9.76 | 9.83 | 70.7M |
| 2025-08-20 | 9.65 | 9.89 | 9.61 | 9.89 | 83.2M |
| 2025-08-19 | 9.65 | 9.74 | 9.53 | 9.69 | 68.0M |
| 2025-08-18 | 9.39 | 9.75 | 9.38 | 9.68 | 94.4M |
| 2025-08-15 | 9.20 | 9.44 | 9.20 | 9.38 | 39.6M |
| 2025-08-14 | 9.43 | 9.47 | 9.18 | 9.23 | 48.4M |
| 2025-08-13 | 9.41 | 9.47 | 9.37 | 9.42 | 35.7M |
| 2025-08-12 | 9.46 | 9.48 | 9.37 | 9.39 | 33.1M |
| 2025-08-11 | 9.41 | 9.50 | 9.37 | 9.47 | 33.6M |
| 2025-08-08 | 9.61 | 9.62 | 9.40 | 9.41 | 49.1M |
| 2025-08-07 | 9.56 | 9.74 | 9.52 | 9.67 | 53.4M |
| 2025-08-06 | 9.49 | 9.64 | 9.47 | 9.60 | 43.8M |
| 2025-08-05 | 9.46 | 9.50 | 9.40 | 9.47 | 35.5M |
| 2025-08-04 | 9.42 | 9.45 | 9.28 | 9.43 | 43.3M |
| 2025-08-01 | 9.62 | 9.67 | 9.33 | 9.47 | 56.0M |
| 2025-07-31 | 9.92 | 9.95 | 9.59 | 9.64 | 79.6M |
| 2025-07-30 | 9.77 | 10.14 | 9.74 | 10.00 | 102.2M |
| 2025-07-29 | 9.98 | 10.04 | 9.73 | 9.87 | 58.9M |
| 2025-07-28 | 9.88 | 9.92 | 9.78 | 9.84 | 42.7M |
| 2025-07-25 | 9.84 | 9.91 | 9.78 | 9.86 | 41.4M |
| 2025-07-24 | 9.71 | 9.84 | 9.68 | 9.84 | 41.3M |
| 2025-07-23 | 9.80 | 9.90 | 9.68 | 9.71 | 50.3M |
| 2025-07-22 | 9.95 | 9.97 | 9.76 | 9.83 | 50.4M |
| 2025-07-21 | 9.92 | 10.01 | 9.87 | 9.97 | 53.8M |
| 2025-07-18 | 9.89 | 10.08 | 9.77 | 10.01 | 99.6M |
| 2025-07-17 | 9.77 | 9.85 | 9.66 | 9.84 | 50.0M |
| 2025-07-16 | 9.71 | 9.98 | 9.70 | 9.82 | 83.0M |
| 2025-07-15 | 9.76 | 9.79 | 9.55 | 9.68 | 45.2M |
| 2025-07-14 | 9.74 | 9.92 | 9.67 | 9.79 | 57.7M |
| 2025-07-11 | 9.55 | 9.80 | 9.43 | 9.73 | 69.7M |
| 2025-07-10 | 9.55 | 9.68 | 9.48 | 9.54 | 39.7M |
| 2025-07-09 | 9.61 | 9.78 | 9.57 | 9.61 | 54.6M |
| 2025-07-08 | 9.47 | 9.68 | 9.41 | 9.66 | 52.1M |
| 2025-07-07 | 9.53 | 9.60 | 9.45 | 9.47 | 36.8M |
| 2025-07-04 | 9.63 | 9.74 | 9.56 | 9.58 | 46.0M |
| 2025-07-03 | 9.58 | 9.79 | 9.51 | 9.62 | 45.9M |
| 2025-07-02 | 9.76 | 9.96 | 9.62 | 9.71 | 70.2M |
| 2025-07-01 | 9.77 | 9.98 | 9.56 | 9.79 | 78.8M |
| 2025-06-30 | 9.44 | 9.83 | 9.43 | 9.72 | 77.2M |
| 2025-06-27 | 9.46 | 9.58 | 9.37 | 9.43 | 46.0M |
| 2025-06-26 | 9.60 | 9.74 | 9.44 | 9.46 | 60.3M |
| 2025-06-25 | 9.52 | 9.60 | 9.38 | 9.58 | 64.4M |
| 2025-06-24 | 9.31 | 9.56 | 9.31 | 9.47 | 65.8M |
| 2025-06-23 | 9.04 | 9.30 | 9.02 | 9.29 | 47.7M |
| 2025-06-20 | 9.55 | 9.58 | 9.14 | 9.15 | 69.9M |
| 2025-06-19 | 9.69 | 9.75 | 9.50 | 9.55 | 68.0M |
| 2025-06-18 | 9.90 | 9.96 | 9.61 | 9.70 | 86.7M |
| 2025-06-17 | 10.60 | 10.64 | 9.95 | 10.04 | 131.4M |
| 2025-06-16 | 10.54 | 10.90 | 10.43 | 10.67 | 117.7M |
| 2025-06-13 | 10.98 | 10.98 | 10.36 | 10.56 | 146.3M |
| 2025-06-12 | 10.60 | 11.58 | 10.56 | 11.20 | 212.2M |
| 2025-06-11 | 10.62 | 10.93 | 10.54 | 10.75 | 158.8M |
| 2025-06-10 | 10.40 | 10.98 | 10.30 | 10.72 | 211.2M |
| 2025-06-09 | 9.99 | 10.60 | 9.91 | 10.40 | 146.9M |
| 2025-06-06 | 10.07 | 10.24 | 9.83 | 9.89 | 82.8M |
| 2025-06-05 | 10.13 | 10.50 | 10.07 | 10.15 | 140.4M |
| 2025-06-04 | 9.93 | 10.50 | 9.93 | 10.23 | 149.4M |
| 2025-06-03 | 9.55 | 10.20 | 9.52 | 10.02 | 116.7M |
| 2025-05-30 | 9.92 | 10.12 | 9.63 | 9.66 | 96.6M |
| 2025-05-29 | 9.83 | 10.13 | 9.65 | 10.04 | 117.1M |
| 2025-05-28 | 9.99 | 10.01 | 9.75 | 9.83 | 121.7M |
| 2025-05-27 | 9.95 | 10.36 | 9.88 | 10.15 | 187.9M |
| 2025-05-26 | 9.42 | 10.36 | 9.41 | 10.10 | 218.3M |
| 2025-05-23 | 9.90 | 9.90 | 9.37 | 9.42 | 129.7M |
| 2025-05-22 | 9.88 | 10.33 | 9.78 | 10.14 | 187.7M |
| 2025-05-21 | 9.80 | 10.05 | 9.58 | 9.84 | 197.3M |
| 2025-05-20 | 8.87 | 9.77 | 8.84 | 9.77 | 139.7M |
| 2025-05-19 | 8.82 | 8.89 | 8.66 | 8.88 | 28.3M |
| 2025-05-16 | 8.83 | 9.00 | 8.78 | 8.85 | 31.3M |
| 2025-05-15 | 9.06 | 9.09 | 8.81 | 8.86 | 36.9M |
| 2025-05-14 | 9.00 | 9.19 | 8.96 | 9.10 | 42.6M |
| 2025-05-13 | 9.15 | 9.42 | 9.07 | 9.09 | 77.6M |
| 2025-05-12 | 9.06 | 9.11 | 8.91 | 9.05 | 45.1M |
| 2025-05-09 | 9.17 | 9.17 | 8.82 | 8.95 | 68.1M |
| 2025-05-08 | 8.81 | 9.33 | 8.81 | 9.23 | 103.8M |
| 2025-05-07 | 9.10 | 9.16 | 8.77 | 8.87 | 62.9M |
| 2025-05-06 | 8.89 | 9.12 | 8.72 | 9.05 | 67.6M |
| 2025-04-30 | 8.50 | 8.99 | 8.46 | 8.93 | 94.2M |
| 2025-04-29 | 8.11 | 8.63 | 8.07 | 8.51 | 73.4M |
| 2025-04-28 | 8.22 | 8.40 | 8.10 | 8.24 | 41.1M |
| 2025-04-25 | 8.32 | 8.33 | 8.20 | 8.21 | 32.6M |
| 2025-04-24 | 8.45 | 8.60 | 8.20 | 8.26 | 53.1M |
| 2025-04-23 | 8.32 | 8.47 | 8.30 | 8.40 | 46.1M |
| 2025-04-22 | 8.37 | 8.45 | 8.20 | 8.25 | 35.5M |
| 2025-04-21 | 8.09 | 8.38 | 8.02 | 8.37 | 47.5M |
| 2025-04-18 | 8.06 | 8.13 | 7.98 | 8.10 | 28.6M |
| 2025-04-17 | 8.00 | 8.21 | 7.93 | 8.12 | 38.3M |
| 2025-04-16 | 8.35 | 8.42 | 8.01 | 8.10 | 62.8M |
| 2025-04-15 | 8.66 | 8.96 | 8.40 | 8.49 | 78.5M |
| 2025-04-14 | 8.30 | 8.50 | 8.25 | 8.32 | 56.5M |
| 2025-04-11 | 8.25 | 8.43 | 8.16 | 8.23 | 53.5M |
| 2025-04-10 | 8.18 | 8.57 | 8.10 | 8.29 | 68.3M |
| 2025-04-09 | 7.68 | 8.12 | 7.15 | 8.01 | 71.4M |
| 2025-04-08 | 8.20 | 8.35 | 7.60 | 7.91 | 91.5M |
| 2025-04-07 | 8.50 | 8.75 | 8.44 | 8.44 | 25.7M |
| 2025-04-03 | 9.38 | 9.66 | 9.28 | 9.38 | 49.0M |
| 2025-04-02 | 9.53 | 9.85 | 9.47 | 9.65 | 57.2M |
| 2025-04-01 | 9.53 | 9.69 | 9.38 | 9.50 | 50.9M |
| 2025-03-31 | 9.65 | 9.69 | 9.22 | 9.54 | 85.9M |
| 2025-03-28 | 9.43 | 10.15 | 9.35 | 9.97 | 117.5M |
| 2025-03-27 | 9.44 | 9.74 | 9.26 | 9.51 | 70.4M |
| 2025-03-26 | 9.42 | 9.58 | 9.39 | 9.44 | 45.0M |
| 2025-03-25 | 9.65 | 9.65 | 9.31 | 9.36 | 53.6M |
| 2025-03-24 | 9.80 | 9.85 | 9.37 | 9.66 | 76.0M |
| 2025-03-21 | 10.35 | 10.44 | 9.83 | 9.90 | 107.7M |
| 2025-03-20 | 11.12 | 11.19 | 10.50 | 10.57 | 121.0M |
| 2025-03-19 | 11.23 | 11.50 | 10.85 | 10.98 | 128.6M |
| 2025-03-18 | 11.02 | 11.38 | 11.00 | 11.06 | 140.0M |
| 2025-03-17 | 11.00 | 11.98 | 10.64 | 11.30 | 222.1M |
| 2025-03-14 | 10.22 | 10.97 | 10.21 | 10.90 | 159.1M |
| 2025-03-13 | 10.68 | 10.70 | 10.03 | 10.30 | 119.7M |
| 2025-03-12 | 10.44 | 11.25 | 10.14 | 10.72 | 248.1M |
| 2025-03-11 | 9.75 | 10.44 | 9.69 | 10.44 | 94.9M |
| 2025-03-10 | 9.53 | 9.68 | 9.40 | 9.49 | 43.9M |
| 2025-03-07 | 9.79 | 9.84 | 9.45 | 9.50 | 64.5M |
| 2025-03-06 | 9.31 | 10.00 | 9.30 | 9.84 | 115.2M |
| 2025-03-05 | 9.22 | 9.26 | 9.07 | 9.20 | 38.0M |
| 2025-03-04 | 9.10 | 9.30 | 9.06 | 9.27 | 38.6M |
| 2025-03-03 | 8.94 | 9.55 | 8.83 | 9.20 | 79.3M |
| 2025-02-28 | 9.72 | 9.78 | 8.91 | 8.94 | 112.4M |
| 2025-02-27 | 9.65 | 10.19 | 9.55 | 9.88 | 125.4M |
| 2025-02-26 | 9.69 | 9.82 | 9.49 | 9.60 | 70.2M |
| 2025-02-25 | 9.72 | 9.94 | 9.49 | 9.66 | 80.3M |
| 2025-02-24 | 9.90 | 10.38 | 9.79 | 9.87 | 117.8M |
| 2025-02-21 | 10.12 | 10.29 | 9.92 | 10.00 | 94.1M |
| 2025-02-20 | 9.92 | 10.12 | 9.77 | 9.96 | 73.8M |
| 2025-02-19 | 9.42 | 9.98 | 9.38 | 9.96 | 82.0M |
| 2025-02-18 | 10.13 | 10.32 | 9.49 | 9.52 | 93.7M |
| 2025-02-17 | 10.00 | 10.25 | 9.90 | 10.13 | 113.8M |
| 2025-02-14 | 10.05 | 10.06 | 9.69 | 9.98 | 123.7M |
| 2025-02-13 | 10.58 | 10.79 | 10.08 | 10.20 | 165.7M |
| 2025-02-12 | 10.45 | 11.16 | 10.21 | 10.59 | 168.3M |
| 2025-02-11 | 10.50 | 10.85 | 10.45 | 10.61 | 161.9M |
| 2025-02-10 | 10.55 | 10.65 | 10.23 | 10.49 | 117.5M |
| 2025-02-07 | 10.26 | 10.72 | 10.16 | 10.45 | 153.9M |
| 2025-02-06 | 9.85 | 10.45 | 9.61 | 10.35 | 158.6M |
| 2025-02-05 | 10.00 | 10.30 | 9.81 | 9.84 | 159.8M |
| 2025-01-27 | 10.17 | 10.27 | 9.70 | 9.76 | 106.6M |
| 2025-01-24 | 9.43 | 10.29 | 9.37 | 10.19 | 168.1M |
| 2025-01-23 | 9.68 | 9.89 | 9.40 | 9.52 | 120.5M |
| 2025-01-22 | 9.67 | 9.69 | 9.29 | 9.55 | 176.0M |
| 2025-01-21 | 9.77 | 10.31 | 9.50 | 10.09 | 285.6M |
| 2025-01-20 | 9.03 | 9.60 | 8.91 | 9.37 | 178.9M |
| 2025-01-17 | 9.34 | 9.34 | 8.90 | 9.05 | 117.7M |
| 2025-01-16 | 9.31 | 9.67 | 9.13 | 9.35 | 193.7M |
| 2025-01-15 | 8.94 | 9.74 | 8.82 | 9.50 | 238.1M |
| 2025-01-14 | 8.46 | 8.89 | 8.31 | 8.85 | 155.0M |
| 2025-01-13 | 8.01 | 8.57 | 7.80 | 8.42 | 123.6M |
| 2025-01-10 | 8.57 | 8.80 | 8.06 | 8.08 | 125.7M |
| 2025-01-09 | 8.30 | 8.77 | 8.19 | 8.51 | 125.6M |
| 2025-01-08 | 8.04 | 8.41 | 7.84 | 8.26 | 102.0M |
| 2025-01-07 | 7.72 | 8.08 | 7.72 | 8.07 | 80.1M |
| 2025-01-06 | 7.99 | 8.02 | 7.60 | 7.75 | 80.0M |
| 2025-01-03 | 8.89 | 8.98 | 7.93 | 8.00 | 120.7M |
| 2025-01-02 | 8.83 | 9.26 | 8.68 | 8.80 | 137.1M |