| Time |
Open Price |
High Price |
Low Price |
Close Price |
Volume |
| 09:30 |
10.65 |
10.65 |
10.42 |
10.50 |
243.3K |
| 09:35 |
10.50 |
10.60 |
10.50 |
10.52 |
160.8K |
| 09:40 |
10.52 |
10.59 |
10.52 |
10.52 |
110.3K |
| 09:45 |
10.52 |
10.57 |
10.49 |
10.49 |
142.2K |
| 09:50 |
10.50 |
10.51 |
10.45 |
10.47 |
76.5K |
| 09:55 |
10.47 |
10.47 |
10.34 |
10.34 |
232.2K |
| 10:00 |
10.33 |
10.42 |
10.32 |
10.41 |
134.2K |
| 10:05 |
10.41 |
10.42 |
10.38 |
10.42 |
131.6K |
| 10:10 |
10.41 |
10.42 |
10.41 |
10.42 |
43.1K |
| 10:15 |
10.42 |
10.46 |
10.40 |
10.46 |
141.3K |
| 10:20 |
10.46 |
10.46 |
10.42 |
10.45 |
36.0K |
| 10:25 |
10.44 |
10.55 |
10.44 |
10.54 |
100.8K |
| 10:30 |
10.52 |
10.57 |
10.46 |
10.46 |
106.0K |
| 10:35 |
10.49 |
10.52 |
10.48 |
10.49 |
32.0K |
| 10:40 |
10.49 |
10.52 |
10.49 |
10.50 |
45.8K |
| 10:45 |
10.52 |
10.54 |
10.51 |
10.53 |
11.6K |
| 10:50 |
10.55 |
10.55 |
10.50 |
10.51 |
49.4K |
| 10:55 |
10.52 |
10.54 |
10.51 |
10.53 |
21.9K |
| 11:00 |
10.53 |
10.54 |
10.50 |
10.50 |
16.3K |
| 11:05 |
10.50 |
10.50 |
10.46 |
10.46 |
48.5K |
| 11:10 |
10.47 |
10.49 |
10.45 |
10.46 |
24.8K |
| 11:15 |
10.46 |
10.48 |
10.46 |
10.46 |
43.3K |
| 11:20 |
10.45 |
10.50 |
10.45 |
10.48 |
17.4K |
| 11:25 |
10.48 |
10.49 |
10.45 |
10.45 |
61.7K |
| 13:00 |
10.45 |
10.48 |
10.44 |
10.44 |
63.9K |
| 13:05 |
10.44 |
10.47 |
10.44 |
10.47 |
16.0K |
| 13:10 |
10.46 |
10.48 |
10.45 |
10.47 |
20.4K |
| 13:15 |
10.47 |
10.48 |
10.45 |
10.45 |
11.0K |
| 13:20 |
10.45 |
10.48 |
10.45 |
10.48 |
20.7K |
| 13:25 |
10.47 |
10.48 |
10.46 |
10.46 |
30.8K |
| 13:30 |
10.46 |
10.49 |
10.43 |
10.43 |
42.2K |
| 13:35 |
10.43 |
10.44 |
10.42 |
10.44 |
24.3K |
| 13:40 |
10.44 |
10.44 |
10.41 |
10.43 |
27.9K |
| 13:45 |
10.45 |
10.46 |
10.44 |
10.46 |
62.3K |
| 13:50 |
10.45 |
10.46 |
10.41 |
10.42 |
14.2K |
| 13:55 |
10.42 |
10.44 |
10.41 |
10.42 |
52.8K |
| 14:00 |
10.43 |
10.45 |
10.43 |
10.43 |
28.1K |
| 14:05 |
10.43 |
10.46 |
10.40 |
10.46 |
36.9K |
| 14:10 |
10.46 |
10.48 |
10.44 |
10.48 |
28.1K |
| 14:15 |
10.46 |
10.48 |
10.45 |
10.47 |
54.9K |
| 14:20 |
10.48 |
10.50 |
10.47 |
10.47 |
73.9K |
| 14:25 |
10.49 |
10.50 |
10.47 |
10.47 |
22.0K |
| 14:30 |
10.48 |
10.52 |
10.47 |
10.51 |
160.7K |
| 14:35 |
10.50 |
10.52 |
10.50 |
10.50 |
37.9K |
| 14:40 |
10.51 |
10.51 |
10.49 |
10.50 |
38.1K |
| 14:45 |
10.50 |
10.51 |
10.50 |
10.50 |
57.6K |
| 14:50 |
10.50 |
10.52 |
10.50 |
10.52 |
74.4K |
| 14:55 |
10.52 |
10.53 |
10.51 |
10.52 |
20.3K |
| Date |
Open Price |
High Price |
Low Price |
Close Price |
Volume |
| 2025-09-29 |
10.35 |
10.68 |
10.12 |
10.55 |
3.9M |
| 2025-09-26 |
10.37 |
10.54 |
10.17 |
10.30 |
3.2M |
| 2025-09-25 |
10.50 |
10.63 |
10.31 |
10.32 |
3.3M |
| 2025-09-24 |
10.24 |
10.47 |
10.01 |
10.47 |
3.5M |
| 2025-09-23 |
10.58 |
10.58 |
9.79 |
10.21 |
4.9M |
| 2025-09-22 |
10.62 |
10.66 |
10.32 |
10.53 |
3.1M |
| 2025-09-19 |
10.71 |
10.71 |
10.43 |
10.55 |
3.0M |
| 2025-09-18 |
10.81 |
10.90 |
10.51 |
10.66 |
4.5M |
| 2025-09-17 |
10.81 |
11.01 |
10.75 |
10.79 |
3.5M |
| 2025-09-16 |
10.66 |
10.84 |
10.52 |
10.78 |
3.4M |
| 2025-09-15 |
10.83 |
10.92 |
10.61 |
10.66 |
3.4M |
| 2025-09-12 |
11.09 |
11.10 |
10.79 |
10.83 |
3.9M |
| 2025-09-11 |
10.85 |
11.11 |
10.74 |
11.08 |
4.6M |
| 2025-09-10 |
10.97 |
11.10 |
10.82 |
10.92 |
3.9M |
| 2025-09-09 |
11.12 |
11.24 |
10.79 |
10.86 |
7.2M |
| 2025-09-08 |
10.75 |
11.30 |
10.68 |
11.24 |
9.4M |
| 2025-09-05 |
10.54 |
10.70 |
10.38 |
10.65 |
4.2M |
| 2025-09-04 |
10.36 |
10.73 |
10.27 |
10.40 |
6.6M |
| 2025-09-03 |
10.39 |
10.71 |
10.22 |
10.33 |
5.0M |
| 2025-09-02 |
10.59 |
10.63 |
9.98 |
10.37 |
6.5M |
| 2025-09-01 |
10.61 |
10.83 |
10.48 |
10.53 |
5.1M |
| 2025-08-29 |
10.68 |
10.68 |
10.42 |
10.55 |
4.6M |
| 2025-08-28 |
10.42 |
10.80 |
10.20 |
10.65 |
7.7M |
| 2025-08-27 |
11.26 |
11.26 |
10.51 |
10.51 |
9.3M |
| 2025-08-26 |
11.08 |
11.59 |
10.91 |
11.23 |
10.9M |
| 2025-08-25 |
11.00 |
11.11 |
10.88 |
10.96 |
6.0M |
| 2025-08-22 |
10.94 |
11.02 |
10.70 |
10.95 |
4.7M |
| 2025-08-21 |
10.70 |
11.03 |
10.63 |
10.94 |
7.2M |
| 2025-08-20 |
10.83 |
10.83 |
10.57 |
10.73 |
5.6M |
| 2025-08-19 |
10.83 |
10.94 |
10.69 |
10.81 |
5.5M |
| 2025-08-18 |
10.99 |
11.04 |
10.78 |
10.83 |
6.0M |
| 2025-08-15 |
10.46 |
10.90 |
10.42 |
10.80 |
6.7M |
| 2025-08-14 |
11.16 |
11.18 |
10.46 |
10.50 |
8.7M |
| 2025-08-13 |
11.00 |
11.22 |
10.88 |
11.16 |
9.9M |
| 2025-08-12 |
11.22 |
11.29 |
10.80 |
10.97 |
9.9M |
| 2025-08-11 |
11.20 |
11.22 |
10.75 |
11.22 |
13.8M |
| 2025-08-08 |
11.07 |
11.58 |
10.95 |
11.11 |
14.1M |
| 2025-08-07 |
11.60 |
11.60 |
11.11 |
11.13 |
19.0M |
| 2025-08-06 |
11.94 |
12.87 |
10.81 |
12.08 |
30.2M |
| 2025-08-05 |
10.00 |
11.53 |
9.72 |
11.53 |
12.7M |
| 2025-08-04 |
9.43 |
9.65 |
9.29 |
9.61 |
3.6M |
| 2025-08-01 |
9.31 |
9.47 |
9.21 |
9.40 |
3.7M |
| 2025-07-31 |
9.36 |
9.48 |
9.18 |
9.25 |
3.4M |
| 2025-07-30 |
9.59 |
9.59 |
9.28 |
9.38 |
3.0M |
| 2025-07-29 |
9.58 |
9.75 |
9.45 |
9.52 |
3.4M |
| 2025-07-28 |
9.38 |
9.58 |
9.21 |
9.58 |
3.8M |
| 2025-07-25 |
9.33 |
9.36 |
9.15 |
9.34 |
2.2M |
| 2025-07-24 |
9.07 |
9.26 |
9.02 |
9.20 |
2.6M |
| 2025-07-23 |
9.09 |
9.14 |
9.00 |
9.03 |
2.8M |
| 2025-07-22 |
9.28 |
9.28 |
9.05 |
9.09 |
2.8M |
| 2025-07-21 |
9.36 |
9.36 |
9.12 |
9.17 |
3.5M |
| 2025-07-18 |
8.95 |
9.11 |
8.90 |
9.10 |
2.6M |
| 2025-07-17 |
8.91 |
8.98 |
8.81 |
8.94 |
2.4M |
| 2025-07-16 |
8.78 |
8.91 |
8.77 |
8.86 |
2.0M |
| 2025-07-15 |
8.86 |
8.88 |
8.60 |
8.78 |
2.9M |
| 2025-07-14 |
8.83 |
8.90 |
8.72 |
8.86 |
3.9M |
| 2025-07-11 |
8.81 |
8.85 |
8.66 |
8.79 |
2.3M |
| 2025-07-10 |
8.81 |
8.83 |
8.67 |
8.81 |
2.3M |
| 2025-07-09 |
8.82 |
8.89 |
8.73 |
8.80 |
2.4M |
| 2025-07-08 |
8.77 |
8.85 |
8.71 |
8.83 |
2.3M |
| 2025-07-07 |
8.55 |
8.77 |
8.55 |
8.75 |
2.5M |
| 2025-07-04 |
8.86 |
8.86 |
8.52 |
8.63 |
2.7M |
| 2025-07-03 |
8.84 |
8.86 |
8.70 |
8.83 |
2.9M |
| 2025-07-02 |
8.74 |
8.82 |
8.60 |
8.80 |
2.9M |
| 2025-07-01 |
8.77 |
8.85 |
8.63 |
8.70 |
3.3M |
| 2025-06-30 |
8.55 |
8.80 |
8.46 |
8.73 |
3.5M |
| 2025-06-27 |
8.44 |
8.56 |
8.33 |
8.46 |
3.4M |
| 2025-06-26 |
8.47 |
8.58 |
8.31 |
8.40 |
3.8M |
| 2025-06-25 |
8.60 |
8.76 |
8.44 |
8.49 |
5.0M |
| 2025-06-24 |
8.22 |
8.57 |
8.12 |
8.54 |
4.0M |
| 2025-06-23 |
7.90 |
8.15 |
7.86 |
8.14 |
2.3M |
| 2025-06-20 |
7.85 |
8.09 |
7.85 |
7.94 |
2.8M |
| 2025-06-19 |
8.07 |
8.13 |
7.84 |
7.88 |
2.6M |
| 2025-06-18 |
8.09 |
8.20 |
7.93 |
8.05 |
2.2M |
| 2025-06-17 |
8.14 |
8.21 |
8.06 |
8.12 |
2.2M |
| 2025-06-16 |
7.95 |
8.22 |
7.83 |
8.10 |
2.5M |
| 2025-06-13 |
8.15 |
8.15 |
7.91 |
7.95 |
3.4M |
| 2025-06-12 |
8.24 |
8.24 |
8.07 |
8.13 |
1.7M |
| 2025-06-11 |
8.17 |
8.26 |
8.14 |
8.21 |
1.8M |
| 2025-06-10 |
8.24 |
8.35 |
8.06 |
8.13 |
2.9M |
| 2025-06-09 |
8.07 |
8.35 |
8.06 |
8.27 |
2.4M |
| 2025-06-06 |
7.97 |
8.09 |
7.90 |
8.07 |
2.8M |
| 2025-06-05 |
8.00 |
8.11 |
7.95 |
7.95 |
2.5M |
| 2025-06-04 |
8.10 |
8.16 |
7.99 |
8.06 |
2.5M |
| 2025-06-03 |
7.90 |
8.09 |
7.80 |
8.02 |
2.6M |
| 2025-05-30 |
8.05 |
8.10 |
7.80 |
7.83 |
2.1M |
| 2025-05-29 |
7.90 |
8.01 |
7.85 |
7.95 |
2.2M |
| 2025-05-28 |
7.94 |
8.14 |
7.82 |
7.90 |
2.9M |
| 2025-05-27 |
7.80 |
7.98 |
7.69 |
7.93 |
2.5M |
| 2025-05-26 |
7.72 |
7.84 |
7.68 |
7.80 |
1.8M |
| 2025-05-23 |
7.75 |
7.95 |
7.61 |
7.68 |
3.2M |
| 2025-05-22 |
7.77 |
8.01 |
7.66 |
7.71 |
3.0M |
| 2025-05-21 |
8.05 |
8.05 |
7.79 |
7.79 |
2.9M |
| 2025-05-20 |
7.87 |
8.05 |
7.83 |
8.05 |
2.1M |
| 2025-05-19 |
7.85 |
7.93 |
7.67 |
7.86 |
1.9M |
| 2025-05-16 |
7.66 |
7.81 |
7.66 |
7.76 |
1.7M |
| 2025-05-15 |
7.70 |
7.79 |
7.57 |
7.72 |
2.8M |
| 2025-05-14 |
7.70 |
7.78 |
7.62 |
7.66 |
2.4M |
| 2025-05-13 |
7.87 |
7.94 |
7.69 |
7.72 |
2.5M |
| 2025-05-12 |
7.68 |
7.84 |
7.63 |
7.77 |
4.2M |
| 2025-05-09 |
7.69 |
7.69 |
7.53 |
7.55 |
2.4M |
| 2025-05-08 |
7.48 |
7.70 |
7.48 |
7.64 |
2.6M |
| 2025-05-07 |
7.54 |
7.68 |
7.47 |
7.57 |
3.2M |
| 2025-05-06 |
7.18 |
7.55 |
7.18 |
7.50 |
4.1M |
| 2025-04-30 |
7.07 |
7.27 |
6.93 |
7.17 |
3.6M |
| 2025-04-29 |
6.65 |
7.08 |
6.65 |
7.03 |
4.5M |
| 2025-04-28 |
6.76 |
6.83 |
6.60 |
6.68 |
2.1M |
| 2025-04-25 |
6.79 |
6.86 |
6.71 |
6.82 |
1.7M |
| 2025-04-24 |
6.86 |
6.87 |
6.69 |
6.76 |
2.6M |
| 2025-04-23 |
6.72 |
6.87 |
6.65 |
6.87 |
2.7M |
| 2025-04-22 |
6.60 |
6.71 |
6.55 |
6.69 |
2.7M |
| 2025-04-21 |
6.67 |
6.69 |
6.48 |
6.62 |
2.3M |
| 2025-04-18 |
6.51 |
6.65 |
6.44 |
6.63 |
2.4M |
| 2025-04-17 |
6.42 |
6.68 |
6.38 |
6.56 |
3.0M |
| 2025-04-16 |
6.58 |
6.63 |
6.27 |
6.41 |
2.9M |
| 2025-04-15 |
6.55 |
6.64 |
6.50 |
6.60 |
2.8M |
| 2025-04-14 |
6.41 |
6.66 |
6.40 |
6.55 |
2.8M |
| 2025-04-11 |
6.50 |
6.61 |
6.32 |
6.38 |
3.9M |
| 2025-04-10 |
6.38 |
6.63 |
6.38 |
6.46 |
3.9M |
| 2025-04-09 |
5.96 |
6.28 |
5.58 |
6.27 |
5.2M |
| 2025-04-08 |
5.86 |
6.26 |
5.86 |
6.06 |
3.2M |
| 2025-04-07 |
7.01 |
7.01 |
5.74 |
5.85 |
4.7M |
| 2025-04-03 |
7.11 |
7.31 |
7.07 |
7.18 |
3.4M |
| 2025-04-02 |
7.08 |
7.25 |
7.01 |
7.15 |
2.0M |
| 2025-04-01 |
6.85 |
7.23 |
6.85 |
7.07 |
2.8M |
| 2025-03-31 |
6.92 |
6.96 |
6.73 |
6.86 |
2.4M |
| 2025-03-28 |
7.21 |
7.29 |
6.95 |
6.97 |
3.0M |
| 2025-03-27 |
7.38 |
7.38 |
7.07 |
7.20 |
2.7M |
| 2025-03-26 |
6.98 |
7.37 |
6.90 |
7.27 |
4.1M |
| 2025-03-25 |
6.89 |
7.05 |
6.71 |
6.95 |
2.8M |
| 2025-03-24 |
7.34 |
7.34 |
6.73 |
6.87 |
4.7M |
| 2025-03-21 |
7.50 |
7.51 |
7.30 |
7.32 |
2.8M |
| 2025-03-20 |
7.55 |
7.60 |
7.39 |
7.49 |
2.3M |
| 2025-03-19 |
7.67 |
7.67 |
7.48 |
7.53 |
2.6M |
| 2025-03-18 |
7.54 |
7.76 |
7.50 |
7.67 |
3.8M |
| 2025-03-17 |
7.56 |
7.59 |
7.42 |
7.50 |
2.7M |
| 2025-03-14 |
7.33 |
7.56 |
7.25 |
7.56 |
3.3M |
| 2025-03-13 |
7.52 |
7.54 |
7.21 |
7.34 |
2.9M |
| 2025-03-12 |
7.57 |
7.59 |
7.49 |
7.51 |
1.8M |
| 2025-03-11 |
7.46 |
7.59 |
7.30 |
7.56 |
2.6M |
| 2025-03-10 |
7.41 |
7.59 |
7.40 |
7.50 |
2.5M |
| 2025-03-07 |
7.49 |
7.54 |
7.32 |
7.37 |
2.6M |
| 2025-03-06 |
7.20 |
7.51 |
7.14 |
7.47 |
4.5M |
| 2025-03-05 |
7.21 |
7.23 |
7.05 |
7.15 |
2.6M |
| 2025-03-04 |
7.04 |
7.21 |
6.98 |
7.20 |
2.2M |
| 2025-03-03 |
6.98 |
7.21 |
6.96 |
7.03 |
3.1M |
| 2025-02-28 |
7.13 |
7.16 |
6.92 |
6.92 |
2.3M |
| 2025-02-27 |
7.20 |
7.30 |
7.01 |
7.15 |
2.5M |
| 2025-02-26 |
7.21 |
7.28 |
7.16 |
7.24 |
2.6M |
| 2025-02-25 |
7.23 |
7.27 |
7.11 |
7.14 |
1.5M |
| 2025-02-24 |
7.22 |
7.33 |
7.07 |
7.24 |
2.9M |
| 2025-02-21 |
7.21 |
7.25 |
7.10 |
7.18 |
2.9M |
| 2025-02-20 |
7.11 |
7.23 |
7.03 |
7.21 |
2.8M |
| 2025-02-19 |
6.96 |
7.13 |
6.87 |
7.09 |
2.4M |
| 2025-02-18 |
7.11 |
7.18 |
6.90 |
6.93 |
2.6M |
| 2025-02-17 |
6.90 |
7.17 |
6.90 |
7.10 |
3.0M |
| 2025-02-14 |
6.99 |
7.09 |
6.89 |
6.92 |
2.6M |
| 2025-02-13 |
7.12 |
7.17 |
6.96 |
6.96 |
2.1M |
| 2025-02-12 |
7.13 |
7.18 |
7.04 |
7.13 |
2.2M |
| 2025-02-11 |
7.08 |
7.19 |
7.05 |
7.13 |
2.4M |
| 2025-02-10 |
7.15 |
7.17 |
7.06 |
7.14 |
3.1M |
| 2025-02-07 |
7.04 |
7.20 |
7.03 |
7.11 |
3.2M |
| 2025-02-06 |
6.97 |
7.07 |
6.84 |
7.05 |
4.1M |
| 2025-02-05 |
6.85 |
7.05 |
6.75 |
6.97 |
3.1M |
| 2025-01-27 |
6.82 |
6.97 |
6.68 |
6.75 |
3.3M |
| 2025-01-24 |
6.68 |
6.76 |
6.46 |
6.73 |
4.0M |
| 2025-01-23 |
6.48 |
6.79 |
6.45 |
6.63 |
4.0M |
| 2025-01-22 |
6.40 |
6.52 |
6.28 |
6.44 |
4.1M |
| 2025-01-21 |
6.54 |
6.62 |
6.30 |
6.40 |
5.9M |
| 2025-01-20 |
6.47 |
6.62 |
6.19 |
6.54 |
7.4M |
| 2025-01-17 |
6.67 |
6.73 |
6.56 |
6.67 |
2.9M |
| 2025-01-16 |
6.67 |
6.83 |
6.61 |
6.67 |
2.8M |
| 2025-01-15 |
6.78 |
6.82 |
6.59 |
6.63 |
4.0M |
| 2025-01-14 |
6.41 |
6.79 |
6.41 |
6.75 |
3.9M |
| 2025-01-13 |
6.20 |
6.44 |
6.01 |
6.34 |
3.5M |
| 2025-01-10 |
6.53 |
6.59 |
6.23 |
6.23 |
2.7M |
| 2025-01-09 |
6.50 |
6.58 |
6.41 |
6.51 |
3.0M |
| 2025-01-08 |
6.50 |
6.68 |
6.27 |
6.51 |
3.2M |
| 2025-01-07 |
6.32 |
6.60 |
6.30 |
6.57 |
2.4M |
| 2025-01-06 |
6.35 |
6.43 |
6.03 |
6.32 |
2.7M |
| 2025-01-03 |
6.70 |
6.71 |
6.30 |
6.36 |
3.0M |
| 2025-01-02 |
6.80 |
7.02 |
6.64 |
6.69 |
4.3M |