10.42
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 11.23 | 11.32 | 10.96 | 10.97 | 73.8K |
| 09:35 | 10.96 | 11.09 | 10.96 | 11.05 | 16.0K |
| 09:40 | 11.03 | 11.09 | 11.02 | 11.09 | 30.8K |
| 09:45 | 11.07 | 11.08 | 11.05 | 11.05 | 51.6K |
| 09:50 | 11.04 | 11.05 | 11.01 | 11.01 | 56.4K |
| 09:55 | 11.02 | 11.06 | 11.02 | 11.04 | 51.6K |
| 10:00 | 11.06 | 11.06 | 11.02 | 11.02 | 84.0K |
| 10:05 | 11.04 | 11.04 | 11.00 | 11.00 | 12.0K |
| 10:10 | 11.01 | 11.02 | 10.99 | 11.00 | 27.2K |
| 10:15 | 10.99 | 11.02 | 10.99 | 11.01 | 268.8K |
| 10:20 | 11.02 | 11.03 | 11.01 | 11.02 | 32.4K |
| 10:25 | 11.03 | 11.08 | 11.03 | 11.06 | 22.0K |
| 10:30 | 11.05 | 11.05 | 11.00 | 11.00 | 45.2K |
| 10:35 | 10.99 | 11.02 | 10.98 | 11.02 | 18.0K |
| 10:40 | 11.03 | 11.03 | 11.02 | 11.03 | 14.0K |
| 10:45 | 11.02 | 11.02 | 11.01 | 11.01 | 4.0K |
| 10:50 | 11.00 | 11.02 | 11.00 | 11.02 | 19.2K |
| 10:55 | 10.99 | 11.05 | 10.99 | 11.03 | 30.8K |
| 11:00 | 11.02 | 11.03 | 11.02 | 11.02 | 0.0K |
| 11:05 | 11.03 | 11.03 | 10.98 | 10.98 | 46.0K |
| 11:10 | 10.96 | 10.96 | 10.91 | 10.91 | 65.2K |
| 11:15 | 10.94 | 10.97 | 10.94 | 10.96 | 32.4K |
| 11:20 | 10.97 | 10.98 | 10.94 | 10.94 | 17.6K |
| 11:25 | 10.96 | 11.00 | 10.96 | 11.00 | 8.0K |
| 11:30 | 10.99 | 10.99 | 10.97 | 10.98 | 5.6K |
| 11:35 | 10.97 | 10.98 | 10.97 | 10.98 | 15.6K |
| 11:40 | 10.97 | 10.98 | 10.97 | 10.98 | 11.6K |
| 11:45 | 10.97 | 10.97 | 10.97 | 10.97 | 10.0K |
| 11:50 | 10.98 | 10.98 | 10.98 | 10.98 | 15.2K |
| 11:55 | 10.97 | 10.97 | 10.96 | 10.96 | 16.0K |
| 13:00 | 10.98 | 11.01 | 10.97 | 11.01 | 49.2K |
| 13:05 | 11.02 | 11.03 | 11.01 | 11.01 | 23.6K |
| 13:10 | 11.05 | 11.05 | 11.05 | 11.05 | 0.4K |
| 13:15 | 11.04 | 11.04 | 11.01 | 11.03 | 36.0K |
| 13:20 | 11.02 | 11.03 | 11.02 | 11.03 | 2.0K |
| 13:25 | 11.03 | 11.03 | 11.00 | 11.03 | 28.4K |
| 13:30 | 11.02 | 11.02 | 11.02 | 11.02 | 1.6K |
| 13:35 | 11.04 | 11.04 | 11.00 | 11.00 | 6.8K |
| 13:40 | 10.98 | 10.98 | 10.98 | 10.98 | 7.6K |
| 13:45 | 10.97 | 10.99 | 10.96 | 10.99 | 8.0K |
| 13:50 | 10.97 | 10.97 | 10.89 | 10.91 | 176.4K |
| 13:55 | 10.92 | 10.92 | 10.90 | 10.90 | 44.4K |
| 14:00 | 10.89 | 10.89 | 10.88 | 10.88 | 20.4K |
| 14:05 | 10.89 | 10.89 | 10.88 | 10.89 | 45.6K |
| 14:10 | 10.90 | 10.94 | 10.90 | 10.94 | 36.0K |
| 14:15 | 10.93 | 10.93 | 10.92 | 10.93 | 25.6K |
| 14:25 | 10.94 | 10.95 | 10.94 | 10.95 | 30.0K |
| 14:30 | 10.93 | 10.94 | 10.92 | 10.92 | 30.8K |
| 14:35 | 10.93 | 10.93 | 10.92 | 10.93 | 57.6K |
| 14:45 | 10.92 | 10.93 | 10.92 | 10.92 | 74.8K |
| 14:50 | 10.93 | 10.93 | 10.92 | 10.93 | 13.2K |
| 14:55 | 10.92 | 10.93 | 10.92 | 10.93 | 52.0K |
| 15:00 | 10.92 | 10.96 | 10.92 | 10.96 | 491.2K |
| 15:05 | 10.97 | 10.97 | 10.95 | 10.95 | 43.6K |
| 15:15 | 10.96 | 10.96 | 10.94 | 10.94 | 73.0K |
| 15:20 | 10.93 | 10.95 | 10.93 | 10.94 | 8.8K |
| 15:25 | 10.93 | 10.94 | 10.92 | 10.92 | 65.2K |
| 15:30 | 10.93 | 10.93 | 10.93 | 10.93 | 4.8K |
| 15:35 | 10.92 | 10.93 | 10.92 | 10.93 | 25.2K |
| 15:40 | 10.92 | 10.94 | 10.92 | 10.94 | 35.2K |
| 15:45 | 10.95 | 10.95 | 10.95 | 10.95 | 8.4K |
| 15:50 | 10.94 | 10.95 | 10.94 | 10.94 | 36.8K |
| 15:55 | 10.95 | 10.99 | 10.93 | 10.95 | 147.6K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 10.90 | 10.90 | 10.18 | 10.42 | 14.0M |
| 2025-09-25 | 12.78 | 12.88 | 10.74 | 10.91 | 54.7M |
| 2025-09-24 | 11.04 | 11.83 | 10.97 | 11.80 | 10.7M |
| 2025-09-23 | 11.00 | 11.43 | 10.95 | 11.28 | 6.8M |
| 2025-09-22 | 11.33 | 11.33 | 10.88 | 10.95 | 2.8M |
| 2025-09-19 | 11.65 | 11.65 | 10.91 | 11.05 | 7.3M |
| 2025-09-18 | 11.98 | 11.98 | 11.30 | 11.52 | 5.4M |
| 2025-09-17 | 11.49 | 12.06 | 11.32 | 11.98 | 8.9M |
| 2025-09-16 | 11.40 | 11.52 | 11.16 | 11.45 | 4.7M |
| 2025-09-15 | 11.13 | 11.60 | 10.95 | 11.43 | 6.5M |
| 2025-09-12 | 10.88 | 11.64 | 10.85 | 11.13 | 16.4M |
| 2025-09-11 | 11.20 | 11.20 | 10.36 | 10.69 | 9.2M |
| 2025-09-10 | 10.57 | 11.30 | 10.56 | 11.00 | 12.8M |
| 2025-09-09 | 10.49 | 10.61 | 10.19 | 10.46 | 4.7M |
| 2025-09-08 | 10.38 | 10.53 | 10.19 | 10.38 | 3.4M |
| 2025-09-05 | 10.24 | 10.42 | 10.12 | 10.26 | 3.6M |
| 2025-09-04 | 10.51 | 10.77 | 10.01 | 10.15 | 4.7M |
| 2025-09-03 | 10.85 | 11.08 | 10.35 | 10.42 | 6.2M |
| 2025-09-02 | 11.66 | 12.22 | 10.55 | 10.74 | 19.8M |
| 2025-09-01 | 10.96 | 11.74 | 10.92 | 11.21 | 25.9M |
| 2025-08-29 | 10.50 | 10.52 | 9.98 | 10.30 | 4.3M |
| 2025-08-28 | 10.00 | 10.45 | 9.82 | 10.35 | 7.5M |
| 2025-08-27 | 10.18 | 10.46 | 9.96 | 10.00 | 8.7M |
| 2025-08-26 | 10.36 | 10.47 | 9.81 | 10.12 | 14.8M |
| 2025-08-25 | 10.79 | 10.94 | 10.17 | 10.36 | 9.2M |
| 2025-08-22 | 10.41 | 10.69 | 10.24 | 10.48 | 7.9M |
| 2025-08-21 | 10.29 | 10.37 | 10.13 | 10.27 | 1.7M |
| 2025-08-20 | 10.50 | 10.54 | 10.10 | 10.29 | 4.5M |
| 2025-08-19 | 10.70 | 10.77 | 10.25 | 10.57 | 6.5M |
| 2025-08-18 | 10.68 | 11.06 | 10.50 | 10.72 | 8.5M |
| 2025-08-15 | 10.39 | 10.68 | 10.24 | 10.52 | 4.6M |
| 2025-08-14 | 10.99 | 11.16 | 10.22 | 10.28 | 11.9M |
| 2025-08-13 | 11.20 | 11.30 | 10.80 | 10.94 | 8.3M |
| 2025-08-12 | 11.01 | 11.58 | 10.83 | 11.00 | 8.6M |
| 2025-08-11 | 11.17 | 11.42 | 10.62 | 10.69 | 8.5M |
| 2025-08-08 | 11.22 | 11.30 | 10.87 | 10.96 | 5.1M |
| 2025-08-07 | 11.36 | 11.56 | 11.11 | 11.22 | 4.5M |
| 2025-08-06 | 11.85 | 11.98 | 11.21 | 11.32 | 6.7M |
| 2025-08-05 | 10.79 | 12.00 | 10.29 | 11.90 | 22.7M |
| 2025-08-04 | 11.26 | 11.38 | 10.81 | 11.08 | 9.9M |
| 2025-08-01 | 11.60 | 12.06 | 11.08 | 11.48 | 17.4M |
| 2025-07-31 | 10.70 | 11.72 | 10.70 | 11.38 | 20.8M |
| 2025-07-30 | 11.00 | 11.22 | 10.56 | 10.70 | 7.7M |
| 2025-07-29 | 11.18 | 11.42 | 10.56 | 10.90 | 16.8M |
| 2025-07-28 | 12.88 | 13.00 | 11.06 | 11.18 | 26.9M |
| 2025-07-25 | 11.76 | 12.36 | 11.28 | 12.36 | 16.7M |
| 2025-07-24 | 11.16 | 11.88 | 10.96 | 11.76 | 19.7M |
| 2025-07-23 | 10.40 | 11.16 | 10.28 | 10.84 | 15.9M |
| 2025-07-22 | 10.82 | 10.82 | 10.20 | 10.40 | 8.7M |
| 2025-07-21 | 11.34 | 11.58 | 10.72 | 10.82 | 10.2M |
| 2025-07-18 | 11.32 | 11.86 | 11.02 | 11.18 | 17.8M |
| 2025-07-17 | 11.14 | 11.30 | 10.68 | 11.10 | 17.8M |
| 2025-07-16 | 10.96 | 11.38 | 10.44 | 10.70 | 32.7M |
| 2025-07-15 | 9.59 | 10.74 | 9.34 | 10.56 | 28.1M |
| 2025-07-14 | 9.38 | 9.61 | 9.21 | 9.47 | 3.5M |
| 2025-07-11 | 9.57 | 9.89 | 9.21 | 9.28 | 7.1M |
| 2025-07-10 | 9.61 | 10.04 | 9.35 | 9.49 | 10.7M |
| 2025-07-09 | 9.80 | 9.94 | 9.46 | 9.57 | 4.7M |
| 2025-07-08 | 8.80 | 10.12 | 8.80 | 9.81 | 17.1M |
| 2025-07-07 | 9.25 | 9.27 | 8.64 | 8.90 | 9.5M |
| 2025-07-04 | 8.99 | 9.48 | 8.89 | 9.32 | 7.5M |
| 2025-07-03 | 8.71 | 9.03 | 8.63 | 8.98 | 4.9M |
| 2025-07-02 | 9.02 | 9.02 | 8.64 | 8.75 | 4.7M |
| 2025-06-30 | 8.87 | 9.10 | 8.77 | 8.94 | 5.2M |
| 2025-06-27 | 8.86 | 9.07 | 8.75 | 8.80 | 4.5M |
| 2025-06-26 | 8.98 | 9.18 | 8.72 | 8.97 | 4.0M |
| 2025-06-25 | 8.90 | 8.96 | 8.61 | 8.89 | 2.9M |
| 2025-06-24 | 8.57 | 8.90 | 8.48 | 8.86 | 3.5M |
| 2025-06-23 | 8.56 | 8.80 | 8.41 | 8.55 | 4.0M |
| 2025-06-20 | 8.65 | 8.98 | 8.58 | 8.75 | 2.7M |
| 2025-06-19 | 8.60 | 8.89 | 8.54 | 8.60 | 3.2M |
| 2025-06-18 | 8.88 | 8.94 | 8.50 | 8.67 | 2.1M |
| 2025-06-17 | 8.84 | 9.00 | 8.72 | 8.88 | 2.3M |
| 2025-06-16 | 8.55 | 8.92 | 8.45 | 8.82 | 4.7M |
| 2025-06-13 | 9.19 | 9.19 | 8.48 | 8.55 | 5.6M |
| 2025-06-12 | 9.26 | 9.32 | 8.96 | 9.07 | 5.8M |
| 2025-06-11 | 9.44 | 9.63 | 9.25 | 9.26 | 4.0M |
| 2025-06-10 | 10.08 | 10.08 | 9.28 | 9.44 | 7.0M |
| 2025-06-09 | 9.71 | 10.10 | 9.71 | 9.93 | 6.0M |
| 2025-06-06 | 10.00 | 10.00 | 9.51 | 9.61 | 5.2M |
| 2025-06-05 | 9.24 | 10.28 | 9.17 | 10.08 | 16.5M |
| 2025-06-04 | 9.20 | 9.31 | 9.10 | 9.23 | 2.3M |
| 2025-06-03 | 8.87 | 9.44 | 8.87 | 9.20 | 2.5M |
| 2025-06-02 | 9.88 | 9.88 | 8.66 | 8.94 | 1.6M |
| 2025-05-30 | 9.40 | 9.48 | 8.82 | 9.33 | 7.2M |
| 2025-05-29 | 9.15 | 9.60 | 9.03 | 9.56 | 5.6M |
| 2025-05-28 | 9.03 | 9.10 | 8.81 | 9.02 | 1.9M |
| 2025-05-27 | 9.06 | 9.24 | 9.03 | 9.08 | 1.0M |
| 2025-05-26 | 9.04 | 9.25 | 9.02 | 9.08 | 0.9M |
| 2025-05-23 | 9.08 | 9.32 | 8.91 | 9.04 | 2.8M |
| 2025-05-22 | 9.36 | 9.55 | 9.02 | 9.15 | 5.1M |
| 2025-05-21 | 9.36 | 9.51 | 9.22 | 9.41 | 1.1M |
| 2025-05-20 | 9.20 | 9.40 | 9.14 | 9.29 | 2.6M |
| 2025-05-19 | 9.47 | 9.61 | 9.25 | 9.42 | 1.4M |
| 2025-05-16 | 9.35 | 9.66 | 8.81 | 9.47 | 4.8M |
| 2025-05-15 | 9.73 | 9.84 | 9.52 | 9.68 | 2.5M |
| 2025-05-14 | 10.18 | 10.30 | 9.56 | 9.79 | 6.8M |
| 2025-05-13 | 10.50 | 10.94 | 9.97 | 10.14 | 4.9M |
| 2025-05-12 | 10.06 | 10.42 | 9.90 | 10.36 | 5.0M |
| 2025-05-09 | 10.80 | 10.88 | 9.90 | 9.92 | 5.1M |
| 2025-05-08 | 10.44 | 11.04 | 10.32 | 10.64 | 9.7M |
| 2025-05-07 | 10.60 | 10.68 | 10.12 | 10.44 | 8.5M |
| 2025-05-06 | 9.19 | 11.02 | 9.19 | 10.58 | 27.6M |
| 2025-05-02 | 9.33 | 9.33 | 9.00 | 9.18 | 1.2M |
| 2025-04-30 | 9.16 | 9.47 | 9.09 | 9.35 | 5.5M |
| 2025-04-29 | 9.02 | 9.55 | 8.86 | 9.16 | 14.1M |
| 2025-04-28 | 8.87 | 9.07 | 8.68 | 8.79 | 2.6M |
| 2025-04-25 | 8.95 | 9.03 | 8.56 | 8.87 | 4.5M |
| 2025-04-24 | 8.96 | 9.00 | 8.49 | 8.64 | 5.4M |
| 2025-04-23 | 9.30 | 9.57 | 8.88 | 8.96 | 13.4M |
| 2025-04-22 | 8.79 | 9.42 | 8.62 | 9.03 | 16.9M |
| 2025-04-17 | 8.21 | 8.75 | 8.21 | 8.48 | 14.5M |
| 2025-04-16 | 8.17 | 8.58 | 7.81 | 8.21 | 14.9M |
| 2025-04-15 | 8.00 | 8.93 | 7.95 | 8.09 | 22.2M |
| 2025-04-14 | 7.85 | 8.07 | 7.70 | 7.91 | 8.4M |
| 2025-04-11 | 7.53 | 7.78 | 7.29 | 7.66 | 6.5M |
| 2025-04-10 | 8.01 | 8.01 | 7.44 | 7.48 | 6.7M |
| 2025-04-09 | 6.70 | 7.34 | 6.60 | 7.31 | 3.8M |
| 2025-04-08 | 7.19 | 7.24 | 6.81 | 7.05 | 3.5M |
| 2025-04-07 | 8.30 | 8.30 | 6.78 | 6.85 | 10.5M |
| 2025-04-03 | 8.63 | 8.63 | 8.38 | 8.59 | 3.1M |
| 2025-04-02 | 8.64 | 8.88 | 8.55 | 8.73 | 3.2M |
| 2025-04-01 | 9.00 | 9.17 | 8.51 | 8.64 | 8.0M |
| 2025-03-31 | 8.53 | 8.98 | 8.34 | 8.90 | 8.9M |
| 2025-03-28 | 8.83 | 8.83 | 8.21 | 8.47 | 5.8M |
| 2025-03-27 | 8.66 | 8.77 | 8.36 | 8.74 | 6.6M |
| 2025-03-26 | 9.01 | 9.01 | 8.69 | 8.77 | 6.8M |
| 2025-03-25 | 9.12 | 9.33 | 8.77 | 8.92 | 7.7M |
| 2025-03-24 | 9.03 | 9.38 | 8.92 | 9.12 | 8.4M |
| 2025-03-21 | 9.39 | 9.87 | 8.88 | 9.06 | 12.7M |
| 2025-03-20 | 9.33 | 9.58 | 9.03 | 9.37 | 8.7M |
| 2025-03-19 | 9.54 | 9.73 | 9.28 | 9.32 | 4.9M |
| 2025-03-18 | 9.45 | 9.86 | 9.32 | 9.54 | 9.7M |
| 2025-03-17 | 9.85 | 9.85 | 9.20 | 9.35 | 13.8M |
| 2025-03-14 | 9.99 | 10.28 | 9.64 | 9.82 | 10.8M |
| 2025-03-13 | 10.76 | 10.78 | 10.00 | 10.20 | 7.8M |
| 2025-03-12 | 11.10 | 11.10 | 10.36 | 10.54 | 5.6M |
| 2025-03-11 | 10.98 | 10.98 | 10.42 | 10.70 | 7.0M |
| 2025-03-10 | 11.40 | 11.50 | 10.76 | 10.98 | 7.8M |
| 2025-03-07 | 11.68 | 11.84 | 11.12 | 11.34 | 6.8M |
| 2025-03-06 | 11.50 | 12.42 | 11.20 | 11.68 | 22.0M |
| 2025-03-05 | 10.18 | 10.86 | 10.08 | 10.72 | 7.0M |
| 2025-03-04 | 9.85 | 10.28 | 9.72 | 10.18 | 8.0M |
| 2025-03-03 | 10.60 | 10.78 | 10.00 | 10.18 | 10.4M |
| 2025-02-28 | 11.00 | 11.18 | 10.20 | 10.48 | 8.7M |
| 2025-02-27 | 11.24 | 11.30 | 10.36 | 10.78 | 14.1M |
| 2025-02-26 | 10.86 | 11.96 | 10.74 | 11.04 | 19.2M |
| 2025-02-25 | 11.08 | 11.32 | 10.58 | 10.86 | 15.6M |
| 2025-02-24 | 12.22 | 12.22 | 11.24 | 11.54 | 24.4M |
| 2025-02-21 | 11.98 | 13.44 | 11.00 | 12.16 | 56.2M |
| 2025-02-20 | 10.28 | 10.66 | 9.84 | 10.42 | 18.8M |
| 2025-02-19 | 9.61 | 10.80 | 9.30 | 10.34 | 26.8M |
| 2025-02-18 | 9.66 | 10.00 | 9.23 | 9.74 | 25.5M |
| 2025-02-17 | 9.45 | 10.30 | 9.27 | 9.68 | 34.5M |
| 2025-02-14 | 7.29 | 10.16 | 7.29 | 9.42 | 50.4M |
| 2025-02-13 | 7.17 | 7.66 | 7.03 | 7.29 | 13.9M |
| 2025-02-12 | 7.00 | 7.43 | 6.98 | 7.14 | 12.1M |
| 2025-02-11 | 7.23 | 7.23 | 6.87 | 6.94 | 8.6M |
| 2025-02-10 | 6.83 | 7.51 | 6.83 | 7.27 | 14.8M |
| 2025-02-07 | 6.72 | 7.17 | 6.52 | 6.78 | 24.6M |
| 2025-02-06 | 6.09 | 6.48 | 6.00 | 6.39 | 8.8M |
| 2025-02-05 | 5.93 | 6.14 | 5.81 | 6.01 | 9.0M |
| 2025-02-04 | 5.77 | 5.80 | 5.62 | 5.75 | 0.8M |
| 2025-02-03 | 5.80 | 5.80 | 5.41 | 5.62 | 1.4M |
| 2025-01-28 | 5.88 | 5.88 | 5.61 | 5.70 | 0.8M |
| 2025-01-27 | 5.85 | 6.27 | 5.80 | 5.88 | 9.4M |
| 2025-01-24 | 5.41 | 5.96 | 5.34 | 5.75 | 10.0M |
| 2025-01-23 | 5.48 | 5.57 | 5.36 | 5.36 | 1.4M |
| 2025-01-22 | 5.55 | 5.57 | 5.45 | 5.48 | 0.3M |
| 2025-01-21 | 5.53 | 5.56 | 5.43 | 5.56 | 0.6M |
| 2025-01-20 | 5.50 | 5.55 | 5.45 | 5.46 | 0.7M |
| 2025-01-17 | 5.52 | 5.55 | 5.45 | 5.54 | 0.5M |
| 2025-01-16 | 5.48 | 5.59 | 5.48 | 5.54 | 0.4M |
| 2025-01-15 | 5.54 | 5.54 | 5.45 | 5.48 | 0.4M |
| 2025-01-14 | 5.46 | 5.56 | 5.41 | 5.51 | 0.6M |
| 2025-01-13 | 5.37 | 5.47 | 5.30 | 5.44 | 0.5M |
| 2025-01-10 | 5.48 | 5.56 | 5.38 | 5.46 | 1.1M |
| 2025-01-09 | 5.55 | 5.56 | 5.42 | 5.48 | 0.8M |
| 2025-01-08 | 5.72 | 5.72 | 5.45 | 5.45 | 1.5M |
| 2025-01-07 | 5.85 | 5.96 | 5.66 | 5.70 | 0.7M |
| 2025-01-06 | 5.78 | 5.95 | 5.76 | 5.76 | 1.4M |
| 2025-01-03 | 6.02 | 6.02 | 5.67 | 5.71 | 1.3M |
| 2025-01-02 | 6.30 | 6.30 | 5.85 | 5.87 | 1.4M |