9.59
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 9.36 | 9.36 | 9.31 | 9.31 | 96.0K |
| 09:35 | 9.31 | 9.31 | 9.28 | 9.29 | 184.0K |
| 09:40 | 9.30 | 9.35 | 9.29 | 9.35 | 453.7K |
| 09:45 | 9.35 | 9.44 | 9.35 | 9.44 | 186.7K |
| 09:50 | 9.42 | 9.42 | 9.39 | 9.39 | 54.2K |
| 09:55 | 9.41 | 9.42 | 9.40 | 9.41 | 79.5K |
| 10:00 | 9.40 | 9.40 | 9.40 | 9.40 | 64.5K |
| 10:05 | 9.42 | 9.42 | 9.40 | 9.40 | 24.2K |
| 10:10 | 9.40 | 9.41 | 9.40 | 9.40 | 6.3K |
| 10:15 | 9.41 | 9.42 | 9.41 | 9.42 | 3.1K |
| 10:20 | 9.43 | 9.44 | 9.43 | 9.44 | 11.6K |
| 10:25 | 9.44 | 9.44 | 9.44 | 9.44 | 60.7K |
| 10:30 | 9.44 | 9.44 | 9.43 | 9.44 | 42.8K |
| 10:35 | 9.46 | 9.49 | 9.46 | 9.48 | 95.7K |
| 10:40 | 9.48 | 9.48 | 9.48 | 9.48 | 12.5K |
| 10:45 | 9.48 | 9.48 | 9.48 | 9.48 | 11.6K |
| 10:50 | 9.47 | 9.49 | 9.47 | 9.48 | 3.6K |
| 11:00 | 9.48 | 9.49 | 9.48 | 9.49 | 8.0K |
| 11:05 | 9.49 | 9.49 | 9.49 | 9.49 | 1.1K |
| 11:10 | 9.49 | 9.49 | 9.49 | 9.49 | 6.9K |
| 11:15 | 9.48 | 9.51 | 9.48 | 9.51 | 766.0K |
| 11:20 | 9.52 | 9.60 | 9.52 | 9.59 | 140.2K |
| 11:25 | 9.59 | 9.64 | 9.57 | 9.62 | 255.9K |
| 11:30 | 9.60 | 9.61 | 9.60 | 9.61 | 55.0K |
| 11:35 | 9.61 | 9.63 | 9.61 | 9.62 | 105.6K |
| 11:40 | 9.63 | 9.63 | 9.63 | 9.63 | 11.0K |
| 11:45 | 9.63 | 9.63 | 9.61 | 9.62 | 60.0K |
| 11:50 | 9.61 | 9.61 | 9.60 | 9.60 | 67.9K |
| 11:55 | 9.60 | 9.60 | 9.59 | 9.59 | 9.5K |
| 13:00 | 9.59 | 9.59 | 9.58 | 9.59 | 12.2K |
| 13:05 | 9.60 | 9.60 | 9.59 | 9.59 | 75.5K |
| 13:10 | 9.59 | 9.59 | 9.59 | 9.59 | 20.8K |
| 13:15 | 9.59 | 9.59 | 9.57 | 9.57 | 44.9K |
| 13:20 | 9.56 | 9.56 | 9.54 | 9.54 | 30.6K |
| 13:25 | 9.54 | 9.56 | 9.54 | 9.56 | 2.4K |
| 13:30 | 9.56 | 9.56 | 9.56 | 9.56 | 4.5K |
| 13:35 | 9.56 | 9.57 | 9.56 | 9.57 | 18.5K |
| 13:40 | 9.57 | 9.57 | 9.56 | 9.56 | 44.9K |
| 13:45 | 9.56 | 9.56 | 9.53 | 9.53 | 45.9K |
| 13:55 | 9.53 | 9.55 | 9.53 | 9.55 | 40.4K |
| 14:00 | 9.55 | 9.56 | 9.55 | 9.56 | 10.8K |
| 14:05 | 9.55 | 9.55 | 9.54 | 9.55 | 38.6K |
| 14:10 | 9.53 | 9.55 | 9.50 | 9.50 | 30.3K |
| 14:15 | 9.50 | 9.53 | 9.48 | 9.53 | 97.9K |
| 14:20 | 9.52 | 9.53 | 9.52 | 9.52 | 47.7K |
| 14:25 | 9.52 | 9.53 | 9.52 | 9.52 | 118.6K |
| 14:30 | 9.52 | 9.54 | 9.52 | 9.54 | 62.8K |
| 14:35 | 9.55 | 9.56 | 9.54 | 9.56 | 63.7K |
| 14:40 | 9.56 | 9.56 | 9.55 | 9.55 | 142.3K |
| 14:50 | 9.59 | 9.59 | 9.59 | 9.59 | 907.2K |
| 14:55 | 9.59 | 9.59 | 9.59 | 9.59 | 0.9K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 9.36 | 9.64 | 9.28 | 9.59 | 4.7M |
| 2025-09-25 | 9.70 | 9.72 | 9.39 | 9.50 | 4.1M |
| 2025-09-24 | 9.85 | 9.85 | 9.63 | 9.80 | 3.7M |
| 2025-09-23 | 9.53 | 9.85 | 9.53 | 9.82 | 6.5M |
| 2025-09-22 | 9.30 | 9.42 | 9.29 | 9.39 | 3.8M |
| 2025-09-19 | 8.89 | 9.08 | 8.85 | 8.94 | 3.8M |
| 2025-09-18 | 9.12 | 9.15 | 8.88 | 8.92 | 6.6M |
| 2025-09-17 | 9.40 | 9.59 | 8.93 | 9.29 | 12.1M |
| 2025-09-16 | 8.85 | 9.30 | 8.84 | 9.30 | 21.0M |
| 2025-09-15 | 8.57 | 8.77 | 8.52 | 8.76 | 7.4M |
| 2025-09-12 | 8.26 | 8.59 | 8.26 | 8.57 | 8.0M |
| 2025-09-11 | 8.35 | 8.45 | 8.07 | 8.25 | 10.9M |
| 2025-09-10 | 8.05 | 8.35 | 8.05 | 8.35 | 8.2M |
| 2025-09-09 | 8.16 | 8.25 | 8.09 | 8.22 | 9.1M |
| 2025-09-08 | 7.83 | 8.05 | 7.83 | 8.00 | 12.2M |
| 2025-09-05 | 7.58 | 7.80 | 7.50 | 7.70 | 17.7M |
| 2025-09-04 | 7.52 | 7.66 | 7.50 | 7.58 | 9.0M |
| 2025-09-03 | 7.51 | 7.60 | 7.40 | 7.47 | 9.8M |
| 2025-09-02 | 7.20 | 7.40 | 7.20 | 7.35 | 10.4M |
| 2025-09-01 | 6.90 | 7.16 | 6.90 | 7.14 | 10.1M |
| 2025-08-29 | 6.76 | 6.89 | 6.70 | 6.76 | 6.4M |
| 2025-08-28 | 6.61 | 6.72 | 6.60 | 6.70 | 3.6M |
| 2025-08-27 | 6.46 | 6.61 | 6.46 | 6.59 | 5.8M |
| 2025-08-26 | 6.30 | 6.50 | 6.30 | 6.44 | 2.4M |
| 2025-08-22 | 6.20 | 6.28 | 6.15 | 6.19 | 1.4M |
| 2025-08-20 | 6.25 | 6.26 | 6.15 | 6.20 | 3.0M |
| 2025-08-19 | 6.50 | 6.52 | 6.25 | 6.35 | 4.2M |
| 2025-08-18 | 6.46 | 6.59 | 6.40 | 6.50 | 2.1M |
| 2025-08-15 | 6.44 | 6.44 | 6.33 | 6.42 | 1.8M |
| 2025-08-14 | 6.67 | 6.67 | 6.45 | 6.52 | 4.0M |
| 2025-08-13 | 6.40 | 6.72 | 6.40 | 6.62 | 6.3M |
| 2025-08-12 | 6.41 | 6.52 | 6.40 | 6.40 | 2.6M |
| 2025-08-11 | 6.62 | 6.62 | 6.42 | 6.55 | 2.6M |
| 2025-08-08 | 6.40 | 6.70 | 6.40 | 6.63 | 10.6M |
| 2025-08-07 | 6.41 | 6.48 | 6.30 | 6.34 | 2.0M |
| 2025-08-06 | 6.24 | 6.44 | 6.14 | 6.41 | 6.4M |
| 2025-08-05 | 6.14 | 6.30 | 6.13 | 6.24 | 3.7M |
| 2025-08-04 | 6.04 | 6.15 | 5.88 | 6.15 | 6.2M |
| 2025-08-01 | 5.75 | 5.85 | 5.75 | 5.84 | 3.5M |
| 2025-07-31 | 6.00 | 6.00 | 5.69 | 5.72 | 10.5M |
| 2025-07-30 | 6.10 | 6.15 | 6.00 | 6.13 | 1.9M |
| 2025-07-29 | 6.00 | 6.09 | 5.90 | 6.08 | 3.2M |
| 2025-07-28 | 6.28 | 6.28 | 5.80 | 6.13 | 21.8M |
| 2025-07-25 | 6.40 | 6.44 | 6.30 | 6.31 | 1.7M |
| 2025-07-24 | 6.15 | 6.47 | 6.09 | 6.45 | 10.2M |
| 2025-07-23 | 6.05 | 6.29 | 6.05 | 6.25 | 7.0M |
| 2025-07-22 | 6.00 | 6.04 | 5.90 | 5.96 | 5.4M |
| 2025-07-21 | 5.80 | 5.91 | 5.74 | 5.82 | 5.1M |
| 2025-07-18 | 6.00 | 6.00 | 5.69 | 5.75 | 10.7M |
| 2025-07-17 | 6.07 | 6.16 | 5.89 | 5.91 | 6.3M |
| 2025-07-16 | 6.35 | 6.35 | 5.96 | 6.02 | 3.5M |
| 2025-07-15 | 6.38 | 6.39 | 6.15 | 6.35 | 2.1M |
| 2025-07-14 | 6.17 | 6.42 | 6.17 | 6.40 | 7.3M |
| 2025-07-11 | 6.06 | 6.10 | 5.98 | 6.08 | 3.1M |
| 2025-07-10 | 5.91 | 6.09 | 5.91 | 6.05 | 5.3M |
| 2025-07-09 | 6.07 | 6.07 | 5.82 | 5.85 | 7.2M |
| 2025-07-08 | 6.01 | 6.20 | 5.98 | 6.07 | 6.3M |
| 2025-07-07 | 6.26 | 6.26 | 5.89 | 5.96 | 9.0M |
| 2025-07-04 | 6.16 | 6.28 | 6.16 | 6.26 | 2.4M |
| 2025-07-03 | 6.18 | 6.31 | 6.10 | 6.25 | 1.8M |
| 2025-07-02 | 6.45 | 6.45 | 6.16 | 6.18 | 3.7M |
| 2025-07-01 | 6.25 | 6.45 | 6.24 | 6.38 | 3.2M |
| 2025-06-30 | 6.10 | 6.25 | 5.98 | 6.17 | 4.4M |
| 2025-06-27 | 6.44 | 6.52 | 6.00 | 6.13 | 12.0M |
| 2025-06-26 | 6.64 | 6.64 | 6.43 | 6.45 | 2.0M |
| 2025-06-25 | 6.46 | 6.67 | 6.46 | 6.60 | 1.7M |
| 2025-06-24 | 6.60 | 6.71 | 6.39 | 6.54 | 7.6M |
| 2025-06-23 | 6.84 | 6.84 | 6.70 | 6.70 | 5.2M |
| 2025-06-20 | 6.74 | 6.84 | 6.67 | 6.67 | 2.4M |
| 2025-06-19 | 6.92 | 6.95 | 6.70 | 6.74 | 3.9M |
| 2025-06-18 | 7.19 | 7.19 | 6.90 | 6.92 | 4.5M |
| 2025-06-17 | 7.03 | 7.22 | 6.95 | 7.21 | 5.9M |
| 2025-06-16 | 7.10 | 7.53 | 7.10 | 7.18 | 23.8M |
| 2025-06-13 | 6.72 | 7.02 | 6.66 | 7.00 | 16.4M |
| 2025-06-11 | 6.45 | 6.50 | 6.19 | 6.38 | 8.4M |
| 2025-06-10 | 6.48 | 6.50 | 6.25 | 6.45 | 3.2M |
| 2025-06-09 | 6.74 | 6.74 | 6.29 | 6.48 | 4.1M |
| 2025-06-05 | 6.95 | 6.95 | 6.81 | 6.86 | 1.8M |
| 2025-06-04 | 6.95 | 6.95 | 6.80 | 6.91 | 1.5M |
| 2025-06-03 | 6.98 | 7.09 | 6.90 | 6.90 | 7.8M |
| 2025-06-02 | 6.87 | 6.87 | 6.68 | 6.87 | 3.3M |
| 2025-05-30 | 6.81 | 6.90 | 6.68 | 6.87 | 7.2M |
| 2025-05-29 | 6.50 | 6.81 | 6.40 | 6.70 | 6.7M |
| 2025-05-28 | 6.82 | 6.82 | 6.50 | 6.77 | 4.2M |
| 2025-05-27 | 6.97 | 6.97 | 6.67 | 6.69 | 3.7M |
| 2025-05-26 | 6.80 | 6.98 | 6.80 | 6.93 | 12.0M |
| 2025-05-23 | 6.72 | 6.72 | 6.43 | 6.60 | 4.3M |
| 2025-05-22 | 6.55 | 6.75 | 6.43 | 6.75 | 10.9M |
| 2025-05-21 | 6.34 | 6.50 | 6.25 | 6.50 | 13.9M |
| 2025-05-20 | 6.11 | 6.20 | 6.05 | 6.07 | 1.6M |
| 2025-05-19 | 6.00 | 6.29 | 5.95 | 6.29 | 7.6M |
| 2025-05-16 | 6.00 | 6.00 | 5.81 | 5.89 | 2.4M |
| 2025-05-15 | 5.98 | 5.98 | 5.75 | 5.75 | 11.3M |
| 2025-05-14 | 6.25 | 6.29 | 6.00 | 6.12 | 3.3M |
| 2025-05-13 | 5.95 | 6.12 | 5.83 | 6.12 | 10.2M |
| 2025-05-09 | 6.30 | 6.30 | 6.12 | 6.24 | 4.8M |
| 2025-05-08 | 6.60 | 6.72 | 6.25 | 6.39 | 4.8M |
| 2025-05-07 | 6.62 | 6.70 | 6.52 | 6.56 | 5.3M |
| 2025-05-06 | 6.30 | 6.65 | 6.30 | 6.62 | 10.8M |
| 2025-05-05 | 6.50 | 6.50 | 6.07 | 6.15 | 14.4M |
| 2025-05-02 | 6.59 | 6.59 | 6.31 | 6.35 | 16.9M |
| 2025-04-30 | 6.89 | 6.89 | 6.68 | 6.72 | 4.0M |
| 2025-04-29 | 6.91 | 6.98 | 6.78 | 6.90 | 5.6M |
| 2025-04-28 | 6.73 | 6.95 | 6.53 | 6.86 | 6.6M |
| 2025-04-25 | 6.92 | 6.98 | 6.78 | 6.80 | 8.0M |
| 2025-04-24 | 6.60 | 6.89 | 6.50 | 6.84 | 10.1M |
| 2025-04-23 | 6.80 | 6.94 | 6.59 | 6.60 | 16.1M |
| 2025-04-22 | 7.00 | 7.18 | 6.95 | 7.06 | 17.4M |
| 2025-04-21 | 6.39 | 7.00 | 6.39 | 6.95 | 19.9M |
| 2025-04-16 | 6.07 | 6.32 | 6.07 | 6.30 | 13.2M |
| 2025-04-15 | 6.00 | 6.08 | 5.94 | 6.05 | 7.4M |
| 2025-04-14 | 6.02 | 6.15 | 5.90 | 6.04 | 10.0M |
| 2025-04-11 | 5.72 | 6.03 | 5.72 | 5.99 | 16.5M |
| 2025-04-10 | 5.50 | 5.66 | 5.44 | 5.64 | 8.8M |
| 2025-04-08 | 5.08 | 5.33 | 5.06 | 5.31 | 8.9M |
| 2025-04-07 | 5.26 | 5.37 | 5.05 | 5.19 | 19.5M |
| 2025-04-04 | 5.54 | 5.82 | 5.54 | 5.60 | 6.6M |
| 2025-04-03 | 5.48 | 5.79 | 5.40 | 5.77 | 9.2M |
| 2025-04-02 | 5.34 | 5.47 | 5.34 | 5.43 | 11.8M |
| 2025-03-31 | 5.13 | 5.38 | 5.08 | 5.33 | 10.8M |
| 2025-03-28 | 4.98 | 5.04 | 4.97 | 5.03 | 6.8M |
| 2025-03-27 | 4.94 | 4.94 | 4.86 | 4.93 | 2.4M |
| 2025-03-26 | 4.88 | 5.04 | 4.88 | 4.95 | 52.9M |
| 2025-03-25 | 4.85 | 4.94 | 4.71 | 4.90 | 3.9M |
| 2025-03-24 | 4.95 | 4.97 | 4.78 | 4.84 | 3.5M |
| 2025-03-21 | 5.00 | 5.13 | 4.93 | 4.95 | 9.3M |
| 2025-03-20 | 4.71 | 5.00 | 4.71 | 4.98 | 10.5M |
| 2025-03-19 | 4.73 | 4.80 | 4.65 | 4.71 | 5.9M |
| 2025-03-18 | 4.58 | 4.75 | 4.50 | 4.73 | 9.8M |
| 2025-03-17 | 4.47 | 4.55 | 4.37 | 4.45 | 4.6M |
| 2025-03-14 | 4.47 | 4.59 | 4.47 | 4.47 | 9.0M |
| 2025-03-13 | 4.37 | 4.46 | 4.35 | 4.45 | 4.0M |
| 2025-03-12 | 4.21 | 4.37 | 4.20 | 4.37 | 1.3M |
| 2025-03-11 | 4.26 | 4.29 | 4.20 | 4.21 | 1.9M |
| 2025-03-10 | 4.22 | 4.37 | 4.20 | 4.32 | 1.9M |
| 2025-03-07 | 4.20 | 4.29 | 4.20 | 4.22 | 0.4M |
| 2025-03-06 | 4.30 | 4.30 | 4.17 | 4.22 | 2.2M |
| 2025-03-05 | 4.22 | 4.30 | 4.22 | 4.26 | 1.2M |
| 2025-03-04 | 4.12 | 4.20 | 4.06 | 4.20 | 0.8M |
| 2025-03-03 | 4.05 | 4.13 | 4.01 | 4.12 | 0.3M |
| 2025-02-28 | 4.06 | 4.06 | 3.97 | 4.01 | 3.9M |
| 2025-02-27 | 4.23 | 4.30 | 4.05 | 4.09 | 4.1M |
| 2025-02-26 | 4.40 | 4.40 | 4.22 | 4.23 | 2.2M |
| 2025-02-25 | 4.39 | 4.56 | 4.35 | 4.36 | 1.9M |
| 2025-02-24 | 4.52 | 4.52 | 4.36 | 4.44 | 1.8M |
| 2025-02-21 | 4.45 | 4.58 | 4.42 | 4.46 | 4.5M |
| 2025-02-20 | 4.39 | 4.46 | 4.30 | 4.46 | 3.9M |
| 2025-02-19 | 4.24 | 4.44 | 4.24 | 4.31 | 2.9M |
| 2025-02-18 | 4.19 | 4.25 | 4.10 | 4.20 | 2.0M |
| 2025-02-17 | 4.26 | 4.27 | 4.17 | 4.20 | 2.8M |
| 2025-02-14 | 4.43 | 4.45 | 4.36 | 4.37 | 1.2M |
| 2025-02-13 | 4.40 | 4.47 | 4.32 | 4.43 | 2.1M |
| 2025-02-12 | 4.25 | 4.40 | 4.25 | 4.40 | 5.0M |
| 2025-02-11 | 4.24 | 4.32 | 4.24 | 4.31 | 4.6M |
| 2025-02-10 | 4.18 | 4.23 | 4.16 | 4.21 | 1.0M |
| 2025-02-07 | 4.26 | 4.26 | 4.16 | 4.18 | 1.4M |
| 2025-02-06 | 4.20 | 4.29 | 4.20 | 4.27 | 1.6M |
| 2025-02-05 | 4.15 | 4.22 | 4.13 | 4.20 | 3.9M |
| 2025-02-04 | 4.05 | 4.13 | 4.05 | 4.12 | 4.2M |
| 2025-02-03 | 3.96 | 4.11 | 3.96 | 4.00 | 1.6M |
| 2025-01-31 | 4.07 | 4.15 | 3.94 | 3.98 | 5.2M |
| 2025-01-30 | 3.98 | 4.05 | 3.96 | 4.04 | 14.8M |
| 2025-01-28 | 3.95 | 3.98 | 3.91 | 3.93 | 0.8M |
| 2025-01-27 | 4.05 | 4.05 | 3.91 | 3.95 | 3.3M |
| 2025-01-24 | 4.02 | 4.07 | 4.00 | 4.03 | 0.8M |
| 2025-01-23 | 4.04 | 4.13 | 4.00 | 4.04 | 3.4M |
| 2025-01-22 | 3.89 | 4.02 | 3.89 | 3.99 | 6.4M |
| 2025-01-21 | 3.89 | 3.90 | 3.85 | 3.86 | 0.8M |
| 2025-01-20 | 3.85 | 3.90 | 3.85 | 3.88 | 1.5M |
| 2025-01-17 | 3.87 | 3.92 | 3.83 | 3.84 | 2.1M |
| 2025-01-16 | 3.92 | 3.94 | 3.86 | 3.86 | 1.0M |
| 2025-01-15 | 3.95 | 3.95 | 3.84 | 3.89 | 0.7M |
| 2025-01-14 | 3.88 | 3.93 | 3.82 | 3.88 | 1.2M |
| 2025-01-13 | 3.99 | 3.99 | 3.85 | 3.92 | 0.5M |
| 2025-01-10 | 3.90 | 3.97 | 3.90 | 3.96 | 0.9M |
| 2025-01-09 | 3.86 | 3.90 | 3.83 | 3.88 | 2.1M |
| 2025-01-08 | 3.82 | 3.86 | 3.82 | 3.85 | 1.8M |
| 2025-01-07 | 3.83 | 3.83 | 3.80 | 3.81 | 2.1M |
| 2025-01-06 | 3.83 | 3.83 | 3.70 | 3.80 | 2.8M |
| 2025-01-03 | 3.52 | 3.85 | 3.52 | 3.79 | 2.8M |
| 2025-01-02 | 3.45 | 3.51 | 3.45 | 3.51 | 0.5M |