11.40
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 13.65 | 13.94 | 13.62 | 13.82 | 19,371.8K |
| 09:35 | 13.82 | 13.82 | 13.47 | 13.47 | 11,612.1K |
| 09:40 | 13.50 | 13.54 | 13.17 | 13.18 | 15,910.6K |
| 09:45 | 13.19 | 13.26 | 13.11 | 13.12 | 17,662.9K |
| 09:50 | 13.11 | 13.32 | 13.10 | 13.27 | 11,510.5K |
| 09:55 | 13.26 | 13.27 | 13.15 | 13.20 | 4,417.1K |
| 10:00 | 13.21 | 13.26 | 13.14 | 13.24 | 4,450.4K |
| 10:05 | 13.24 | 13.27 | 13.16 | 13.19 | 3,702.8K |
| 10:10 | 13.20 | 13.38 | 13.19 | 13.38 | 3,468.6K |
| 10:15 | 13.36 | 13.36 | 13.23 | 13.29 | 2,172.3K |
| 10:20 | 13.28 | 13.31 | 13.23 | 13.25 | 2,465.4K |
| 10:25 | 13.23 | 13.25 | 13.14 | 13.16 | 4,887.8K |
| 10:30 | 13.15 | 13.16 | 13.07 | 13.12 | 6,999.6K |
| 10:35 | 13.13 | 13.23 | 13.11 | 13.12 | 2,999.8K |
| 10:40 | 13.12 | 13.16 | 13.08 | 13.16 | 2,886.4K |
| 10:45 | 13.15 | 13.19 | 13.11 | 13.14 | 1,980.6K |
| 10:50 | 13.14 | 13.15 | 13.09 | 13.13 | 2,678.5K |
| 10:55 | 13.13 | 13.18 | 13.13 | 13.13 | 2,133.4K |
| 11:00 | 13.14 | 13.15 | 13.10 | 13.12 | 2,735.8K |
| 11:05 | 13.13 | 13.15 | 13.10 | 13.12 | 1,483.4K |
| 11:10 | 13.12 | 13.17 | 13.11 | 13.15 | 1,118.4K |
| 11:15 | 13.14 | 13.17 | 13.12 | 13.17 | 961.1K |
| 11:20 | 13.18 | 13.18 | 13.11 | 13.12 | 1,427.5K |
| 11:25 | 13.11 | 13.12 | 12.93 | 13.02 | 7,754.9K |
| 13:00 | 13.00 | 13.02 | 12.70 | 12.74 | 8,295.4K |
| 13:05 | 12.75 | 12.89 | 12.75 | 12.80 | 3,630.9K |
| 13:10 | 12.80 | 12.92 | 12.80 | 12.85 | 2,932.8K |
| 13:15 | 12.85 | 12.86 | 12.75 | 12.75 | 2,866.2K |
| 13:20 | 12.75 | 12.75 | 12.62 | 12.62 | 5,470.9K |
| 13:25 | 12.61 | 12.88 | 12.61 | 12.80 | 3,710.9K |
| 13:30 | 12.81 | 12.93 | 12.79 | 12.80 | 3,494.7K |
| 13:35 | 12.80 | 12.86 | 12.79 | 12.82 | 1,730.6K |
| 13:40 | 12.82 | 12.90 | 12.80 | 12.81 | 2,406.8K |
| 13:45 | 12.80 | 12.87 | 12.76 | 12.85 | 1,186.1K |
| 13:50 | 12.82 | 12.87 | 12.80 | 12.84 | 1,024.1K |
| 13:55 | 12.85 | 12.88 | 12.82 | 12.83 | 1,018.0K |
| 14:00 | 12.84 | 12.96 | 12.83 | 12.95 | 2,282.1K |
| 14:05 | 12.95 | 12.97 | 12.86 | 12.87 | 1,486.9K |
| 14:10 | 12.88 | 12.90 | 12.86 | 12.88 | 1,589.0K |
| 14:15 | 12.88 | 13.01 | 12.88 | 12.99 | 2,151.8K |
| 14:20 | 13.00 | 13.04 | 12.99 | 13.02 | 1,485.4K |
| 14:25 | 13.02 | 13.04 | 12.95 | 13.04 | 1,734.6K |
| 14:30 | 13.04 | 13.09 | 13.00 | 13.01 | 2,276.8K |
| 14:35 | 13.01 | 13.08 | 13.01 | 13.02 | 1,195.2K |
| 14:40 | 13.01 | 13.02 | 12.95 | 12.96 | 3,045.3K |
| 14:45 | 12.96 | 13.12 | 12.96 | 13.07 | 2,724.7K |
| 14:50 | 13.06 | 13.08 | 13.01 | 13.01 | 3,900.4K |
| 14:55 | 13.01 | 13.02 | 12.96 | 12.96 | 2,831.8K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 12.03 | 12.18 | 11.40 | 11.40 | 165.5M |
| 2025-09-25 | 12.79 | 13.08 | 12.14 | 12.22 | 173.1M |
| 2025-09-24 | 12.74 | 13.55 | 12.38 | 12.98 | 157.0M |
| 2025-09-23 | 13.66 | 13.94 | 12.61 | 12.95 | 203.9M |
| 2025-09-22 | 13.30 | 13.93 | 13.02 | 13.68 | 181.2M |
| 2025-09-19 | 14.86 | 15.08 | 13.33 | 13.60 | 341.8M |
| 2025-09-18 | 15.10 | 16.12 | 14.66 | 14.73 | 455.1M |
| 2025-09-17 | 13.80 | 15.30 | 13.52 | 14.65 | 344.3M |
| 2025-09-16 | 13.41 | 14.59 | 13.18 | 14.02 | 288.9M |
| 2025-09-15 | 14.00 | 14.25 | 13.07 | 13.68 | 292.5M |
| 2025-09-12 | 14.50 | 14.50 | 13.48 | 13.59 | 391.5M |
| 2025-09-11 | 13.27 | 14.45 | 13.05 | 14.45 | 324.7M |
| 2025-09-10 | 12.73 | 14.30 | 12.73 | 13.14 | 355.2M |
| 2025-09-09 | 12.90 | 13.53 | 11.97 | 13.07 | 421.4M |
| 2025-09-08 | 12.70 | 12.88 | 11.66 | 12.30 | 323.1M |
| 2025-09-05 | 12.60 | 12.79 | 12.14 | 12.50 | 392.0M |
| 2025-09-04 | 14.40 | 14.45 | 13.49 | 13.49 | 278.1M |
| 2025-09-03 | 14.77 | 15.45 | 14.08 | 14.99 | 494.7M |
| 2025-09-02 | 13.52 | 14.73 | 13.12 | 14.25 | 557.8M |
| 2025-09-01 | 12.60 | 13.39 | 12.60 | 13.39 | 382.5M |
| 2025-08-29 | 14.21 | 14.30 | 12.17 | 12.17 | 499.8M |
| 2025-08-28 | 12.90 | 13.52 | 12.56 | 13.52 | 322.5M |
| 2025-08-27 | 13.66 | 14.20 | 12.29 | 12.29 | 488.1M |
| 2025-08-26 | 13.29 | 14.05 | 11.82 | 13.66 | 633.0M |
| 2025-08-25 | 12.77 | 12.77 | 12.77 | 12.77 | 6.6M |
| 2025-08-22 | 11.61 | 11.61 | 11.61 | 11.61 | 9.6M |
| 2025-08-21 | 10.55 | 10.55 | 10.55 | 10.55 | 25.5M |
| 2025-08-20 | 9.00 | 9.72 | 8.93 | 9.59 | 322.6M |
| 2025-08-19 | 8.62 | 9.59 | 8.62 | 8.85 | 451.3M |
| 2025-08-18 | 10.50 | 10.80 | 9.58 | 9.58 | 406.1M |
| 2025-08-15 | 11.70 | 11.94 | 10.45 | 10.64 | 393.7M |
| 2025-08-14 | 10.65 | 11.16 | 10.05 | 10.95 | 298.4M |
| 2025-08-13 | 9.15 | 10.15 | 8.90 | 10.15 | 300.0M |
| 2025-08-12 | 9.01 | 9.23 | 8.51 | 9.23 | 339.3M |
| 2025-08-11 | 8.39 | 8.39 | 8.00 | 8.39 | 138.6M |
| 2025-08-08 | 6.97 | 7.63 | 6.85 | 7.63 | 140.7M |
| 2025-08-07 | 7.09 | 7.10 | 6.90 | 6.94 | 44.8M |
| 2025-08-06 | 7.14 | 7.18 | 7.06 | 7.14 | 36.5M |
| 2025-08-05 | 7.20 | 7.45 | 7.09 | 7.16 | 54.5M |
| 2025-08-04 | 7.18 | 7.24 | 6.93 | 7.17 | 50.1M |
| 2025-08-01 | 7.13 | 7.35 | 7.03 | 7.20 | 51.3M |
| 2025-07-31 | 7.06 | 7.21 | 7.00 | 7.03 | 44.2M |
| 2025-07-30 | 7.27 | 7.28 | 7.02 | 7.06 | 57.3M |
| 2025-07-29 | 7.25 | 7.41 | 7.18 | 7.27 | 49.0M |
| 2025-07-28 | 7.33 | 7.36 | 7.16 | 7.22 | 52.1M |
| 2025-07-25 | 7.13 | 7.26 | 7.00 | 7.22 | 55.9M |
| 2025-07-24 | 6.87 | 7.10 | 6.82 | 7.06 | 48.4M |
| 2025-07-23 | 6.87 | 7.08 | 6.86 | 6.87 | 38.1M |
| 2025-07-22 | 7.05 | 7.07 | 6.84 | 6.90 | 59.5M |
| 2025-07-21 | 6.81 | 7.09 | 6.68 | 7.05 | 73.6M |
| 2025-07-18 | 6.44 | 6.85 | 6.40 | 6.76 | 94.4M |
| 2025-07-17 | 6.40 | 6.53 | 6.30 | 6.39 | 31.9M |
| 2025-07-16 | 6.35 | 6.45 | 6.29 | 6.33 | 27.4M |
| 2025-07-15 | 6.35 | 6.36 | 6.22 | 6.29 | 28.1M |
| 2025-07-14 | 6.44 | 6.44 | 6.36 | 6.36 | 27.2M |
| 2025-07-11 | 6.61 | 6.64 | 6.35 | 6.45 | 59.8M |
| 2025-07-10 | 6.51 | 6.70 | 6.49 | 6.65 | 38.1M |
| 2025-07-09 | 6.45 | 6.70 | 6.43 | 6.55 | 60.1M |
| 2025-07-08 | 6.37 | 6.46 | 6.35 | 6.40 | 25.7M |
| 2025-07-07 | 6.33 | 6.47 | 6.28 | 6.38 | 24.5M |
| 2025-07-04 | 6.39 | 6.57 | 6.35 | 6.36 | 33.4M |
| 2025-07-03 | 6.43 | 6.50 | 6.31 | 6.36 | 27.3M |
| 2025-07-02 | 6.43 | 6.47 | 6.26 | 6.42 | 46.2M |
| 2025-07-01 | 6.13 | 6.55 | 6.07 | 6.42 | 72.3M |
| 2025-06-30 | 6.13 | 6.24 | 6.09 | 6.11 | 41.0M |
| 2025-06-27 | 6.05 | 6.15 | 6.04 | 6.12 | 35.8M |
| 2025-06-26 | 6.20 | 6.31 | 6.02 | 6.04 | 60.6M |
| 2025-06-25 | 6.15 | 6.23 | 5.97 | 6.20 | 74.4M |
| 2025-06-24 | 6.08 | 6.15 | 5.95 | 6.04 | 107.2M |
| 2025-06-23 | 6.36 | 6.44 | 6.08 | 6.39 | 51.5M |
| 2025-06-20 | 6.63 | 6.69 | 6.41 | 6.43 | 32.5M |
| 2025-06-19 | 6.79 | 6.88 | 6.55 | 6.63 | 42.4M |
| 2025-06-18 | 7.06 | 7.07 | 6.72 | 6.79 | 43.0M |
| 2025-06-17 | 6.96 | 7.17 | 6.90 | 6.98 | 53.5M |
| 2025-06-16 | 6.46 | 7.12 | 6.46 | 6.95 | 83.2M |
| 2025-06-13 | 6.47 | 6.56 | 6.39 | 6.49 | 43.1M |
| 2025-06-12 | 6.52 | 6.62 | 6.38 | 6.48 | 40.0M |
| 2025-06-11 | 6.40 | 6.57 | 6.39 | 6.52 | 59.7M |
| 2025-06-10 | 6.08 | 6.48 | 6.04 | 6.40 | 90.5M |
| 2025-06-09 | 6.02 | 6.06 | 5.96 | 6.03 | 19.5M |
| 2025-06-06 | 6.08 | 6.13 | 5.98 | 6.00 | 21.2M |
| 2025-06-05 | 6.15 | 6.28 | 6.04 | 6.05 | 36.2M |
| 2025-06-04 | 6.11 | 6.32 | 6.06 | 6.12 | 42.1M |
| 2025-06-03 | 5.73 | 6.24 | 5.68 | 6.11 | 76.7M |
| 2025-05-30 | 5.83 | 5.85 | 5.66 | 5.73 | 33.4M |
| 2025-05-29 | 5.75 | 5.92 | 5.66 | 5.85 | 38.8M |
| 2025-05-28 | 5.76 | 5.87 | 5.66 | 5.75 | 32.8M |
| 2025-05-27 | 5.86 | 5.93 | 5.72 | 5.76 | 27.7M |
| 2025-05-26 | 5.66 | 5.95 | 5.66 | 5.86 | 35.8M |
| 2025-05-23 | 5.80 | 5.84 | 5.63 | 5.67 | 25.2M |
| 2025-05-22 | 5.76 | 5.94 | 5.72 | 5.82 | 28.1M |
| 2025-05-21 | 5.98 | 5.98 | 5.78 | 5.80 | 32.8M |
| 2025-05-20 | 5.67 | 6.02 | 5.59 | 5.91 | 56.7M |
| 2025-05-19 | 5.60 | 5.75 | 5.54 | 5.70 | 39.5M |
| 2025-05-16 | 5.48 | 5.54 | 5.46 | 5.50 | 19.7M |
| 2025-05-15 | 5.57 | 5.63 | 5.49 | 5.51 | 24.0M |
| 2025-05-14 | 5.59 | 5.66 | 5.46 | 5.61 | 45.4M |
| 2025-05-13 | 6.13 | 6.22 | 5.54 | 5.57 | 118.5M |
| 2025-05-12 | 6.23 | 6.23 | 6.05 | 6.13 | 36.4M |
| 2025-05-09 | 6.16 | 6.25 | 6.06 | 6.23 | 38.0M |
| 2025-05-08 | 6.00 | 6.20 | 5.99 | 6.16 | 41.3M |
| 2025-05-07 | 6.02 | 6.13 | 5.91 | 6.06 | 47.1M |
| 2025-05-06 | 5.57 | 6.04 | 5.56 | 5.96 | 58.0M |
| 2025-04-30 | 5.47 | 5.75 | 5.37 | 5.54 | 58.6M |
| 2025-04-29 | 5.15 | 5.31 | 5.13 | 5.25 | 27.5M |
| 2025-04-28 | 5.41 | 5.41 | 5.16 | 5.18 | 35.6M |
| 2025-04-25 | 5.54 | 5.63 | 5.42 | 5.43 | 41.2M |
| 2025-04-24 | 5.70 | 5.72 | 5.49 | 5.49 | 60.6M |
| 2025-04-23 | 5.26 | 5.79 | 5.26 | 5.66 | 113.4M |
| 2025-04-22 | 5.42 | 5.45 | 5.21 | 5.26 | 34.4M |
| 2025-04-21 | 5.39 | 5.43 | 5.26 | 5.40 | 24.6M |
| 2025-04-18 | 5.35 | 5.38 | 5.21 | 5.33 | 21.5M |
| 2025-04-17 | 5.27 | 5.44 | 5.22 | 5.30 | 26.1M |
| 2025-04-16 | 5.41 | 5.45 | 5.27 | 5.32 | 28.2M |
| 2025-04-15 | 5.54 | 5.55 | 5.36 | 5.39 | 24.4M |
| 2025-04-14 | 5.44 | 5.58 | 5.42 | 5.46 | 27.0M |
| 2025-04-11 | 5.36 | 5.61 | 5.29 | 5.44 | 33.8M |
| 2025-04-10 | 5.22 | 5.48 | 5.18 | 5.39 | 44.2M |
| 2025-04-09 | 4.96 | 5.20 | 4.63 | 5.16 | 49.6M |
| 2025-04-08 | 5.00 | 5.09 | 4.87 | 5.06 | 51.2M |
| 2025-04-07 | 5.04 | 5.27 | 5.04 | 5.04 | 29.7M |
| 2025-04-03 | 5.62 | 5.70 | 5.49 | 5.60 | 28.6M |
| 2025-04-02 | 5.70 | 5.73 | 5.56 | 5.59 | 28.8M |
| 2025-04-01 | 5.70 | 5.87 | 5.65 | 5.71 | 40.4M |
| 2025-03-31 | 5.60 | 5.88 | 5.48 | 5.63 | 51.2M |
| 2025-03-28 | 5.65 | 5.65 | 5.53 | 5.53 | 22.5M |
| 2025-03-27 | 5.70 | 5.80 | 5.61 | 5.65 | 22.7M |
| 2025-03-26 | 5.57 | 5.78 | 5.56 | 5.70 | 30.5M |
| 2025-03-25 | 5.72 | 5.74 | 5.57 | 5.60 | 29.9M |
| 2025-03-24 | 5.81 | 5.97 | 5.58 | 5.75 | 61.4M |
| 2025-03-21 | 5.91 | 5.95 | 5.80 | 5.83 | 27.1M |
| 2025-03-20 | 5.98 | 6.09 | 5.91 | 5.95 | 30.0M |
| 2025-03-19 | 6.06 | 6.07 | 5.94 | 5.96 | 32.0M |
| 2025-03-18 | 6.18 | 6.21 | 6.05 | 6.07 | 38.8M |
| 2025-03-17 | 6.23 | 6.36 | 6.16 | 6.18 | 40.5M |
| 2025-03-14 | 6.19 | 6.29 | 5.95 | 6.23 | 52.6M |
| 2025-03-13 | 6.31 | 6.35 | 6.10 | 6.13 | 37.0M |
| 2025-03-12 | 6.31 | 6.43 | 6.25 | 6.27 | 38.2M |
| 2025-03-11 | 6.33 | 6.34 | 6.07 | 6.29 | 52.7M |
| 2025-03-10 | 6.58 | 6.60 | 6.32 | 6.40 | 54.6M |
| 2025-03-07 | 6.80 | 6.81 | 6.47 | 6.59 | 61.9M |
| 2025-03-06 | 6.58 | 6.80 | 6.56 | 6.68 | 62.2M |
| 2025-03-05 | 6.62 | 6.76 | 6.32 | 6.48 | 65.3M |
| 2025-03-04 | 6.32 | 6.72 | 6.32 | 6.69 | 79.3M |
| 2025-03-03 | 7.05 | 7.25 | 6.44 | 6.44 | 129.7M |
| 2025-02-28 | 7.11 | 7.32 | 6.80 | 7.16 | 109.9M |
| 2025-02-27 | 6.87 | 7.40 | 6.85 | 7.10 | 141.0M |
| 2025-02-26 | 7.00 | 7.11 | 6.73 | 6.84 | 142.9M |
| 2025-02-25 | 6.35 | 6.90 | 6.18 | 6.90 | 94.6M |
| 2025-02-24 | 6.17 | 6.38 | 6.07 | 6.27 | 84.5M |
| 2025-02-21 | 6.17 | 6.23 | 6.03 | 6.09 | 60.0M |
| 2025-02-20 | 6.32 | 6.40 | 6.06 | 6.17 | 116.1M |
| 2025-02-19 | 5.66 | 6.20 | 5.66 | 6.20 | 71.0M |
| 2025-02-18 | 5.86 | 5.90 | 5.61 | 5.64 | 52.6M |
| 2025-02-17 | 5.75 | 5.91 | 5.74 | 5.86 | 54.0M |
| 2025-02-14 | 5.90 | 5.92 | 5.69 | 5.76 | 51.8M |
| 2025-02-13 | 5.89 | 6.05 | 5.82 | 5.91 | 67.5M |
| 2025-02-12 | 5.64 | 5.93 | 5.64 | 5.88 | 67.8M |
| 2025-02-11 | 5.97 | 5.97 | 5.57 | 5.60 | 64.3M |
| 2025-02-10 | 5.55 | 5.84 | 5.49 | 5.77 | 73.3M |
| 2025-02-07 | 5.29 | 5.67 | 5.29 | 5.49 | 91.5M |
| 2025-02-06 | 5.21 | 5.39 | 5.09 | 5.33 | 112.0M |
| 2025-02-05 | 4.92 | 5.28 | 4.92 | 5.22 | 146.6M |
| 2025-01-27 | 5.47 | 5.47 | 5.47 | 5.47 | 13.0M |
| 2025-01-24 | 6.07 | 6.18 | 6.02 | 6.08 | 48.5M |
| 2025-01-23 | 6.20 | 6.43 | 6.13 | 6.13 | 60.0M |
| 2025-01-22 | 6.48 | 6.48 | 6.14 | 6.15 | 60.4M |
| 2025-01-21 | 6.57 | 6.66 | 6.40 | 6.46 | 51.1M |
| 2025-01-20 | 6.49 | 6.63 | 6.34 | 6.50 | 51.0M |
| 2025-01-17 | 6.50 | 6.56 | 6.33 | 6.46 | 49.6M |
| 2025-01-16 | 6.49 | 6.66 | 6.43 | 6.53 | 56.9M |
| 2025-01-15 | 6.50 | 6.55 | 6.38 | 6.43 | 52.7M |
| 2025-01-14 | 6.22 | 6.56 | 6.15 | 6.52 | 79.2M |
| 2025-01-13 | 6.14 | 6.32 | 6.00 | 6.21 | 61.8M |
| 2025-01-10 | 6.90 | 6.90 | 6.21 | 6.22 | 99.4M |
| 2025-01-09 | 6.68 | 7.26 | 6.67 | 6.87 | 103.1M |
| 2025-01-08 | 6.67 | 6.86 | 6.42 | 6.80 | 111.9M |
| 2025-01-07 | 6.56 | 6.65 | 6.38 | 6.60 | 81.4M |
| 2025-01-06 | 6.84 | 7.06 | 6.45 | 6.56 | 120.6M |
| 2025-01-03 | 7.70 | 7.70 | 7.15 | 7.15 | 112.9M |
| 2025-01-02 | 7.34 | 8.20 | 7.30 | 7.94 | 219.3M |