8.11
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 8.30 | 8.30 | 8.19 | 8.19 | 37.4K |
| 09:35 | 8.22 | 8.29 | 8.21 | 8.28 | 36.6K |
| 09:40 | 8.30 | 8.43 | 8.30 | 8.38 | 35.8K |
| 09:45 | 8.39 | 8.42 | 8.31 | 8.31 | 46.4K |
| 09:50 | 8.29 | 8.30 | 8.27 | 8.27 | 18.2K |
| 09:55 | 8.28 | 8.28 | 8.26 | 8.27 | 18.2K |
| 10:00 | 8.26 | 8.28 | 8.25 | 8.27 | 47.0K |
| 10:05 | 8.28 | 8.28 | 8.25 | 8.26 | 5.6K |
| 10:10 | 8.25 | 8.25 | 8.20 | 8.20 | 11.6K |
| 10:15 | 8.23 | 8.25 | 8.21 | 8.24 | 7.0K |
| 10:20 | 8.25 | 8.30 | 8.24 | 8.30 | 19.6K |
| 10:25 | 8.29 | 8.31 | 8.27 | 8.31 | 17.2K |
| 10:30 | 8.29 | 8.31 | 8.29 | 8.30 | 11.6K |
| 10:35 | 8.30 | 8.30 | 8.28 | 8.30 | 57.4K |
| 10:40 | 8.29 | 8.29 | 8.26 | 8.26 | 31.2K |
| 10:45 | 8.27 | 8.27 | 8.26 | 8.27 | 27.4K |
| 10:50 | 8.26 | 8.31 | 8.26 | 8.31 | 29.2K |
| 10:55 | 8.30 | 8.31 | 8.30 | 8.30 | 86.4K |
| 11:00 | 8.29 | 8.31 | 8.29 | 8.31 | 12.4K |
| 11:05 | 8.32 | 8.32 | 8.30 | 8.31 | 36.2K |
| 11:10 | 8.33 | 8.37 | 8.33 | 8.37 | 23.6K |
| 11:15 | 8.38 | 8.38 | 8.35 | 8.37 | 82.8K |
| 11:20 | 8.35 | 8.35 | 8.33 | 8.33 | 19.4K |
| 11:25 | 8.32 | 8.34 | 8.32 | 8.34 | 24.8K |
| 11:30 | 8.35 | 8.38 | 8.33 | 8.38 | 35.0K |
| 11:35 | 8.36 | 8.37 | 8.35 | 8.37 | 24.2K |
| 11:40 | 8.36 | 8.36 | 8.35 | 8.36 | 26.8K |
| 11:45 | 8.35 | 8.36 | 8.33 | 8.36 | 29.6K |
| 11:55 | 8.37 | 8.37 | 8.36 | 8.36 | 12.2K |
| 13:00 | 8.38 | 8.40 | 8.38 | 8.40 | 35.4K |
| 13:05 | 8.39 | 8.39 | 8.36 | 8.37 | 31.2K |
| 13:10 | 8.35 | 8.35 | 8.33 | 8.33 | 33.2K |
| 13:15 | 8.32 | 8.34 | 8.32 | 8.32 | 2.8K |
| 13:20 | 8.34 | 8.34 | 8.33 | 8.33 | 12.0K |
| 13:25 | 8.34 | 8.34 | 8.34 | 8.34 | 12.4K |
| 13:30 | 8.33 | 8.33 | 8.33 | 8.33 | 1.6K |
| 13:35 | 8.32 | 8.34 | 8.32 | 8.34 | 12.6K |
| 13:40 | 8.33 | 8.33 | 8.32 | 8.32 | 1.2K |
| 13:45 | 8.33 | 8.35 | 8.33 | 8.35 | 17.8K |
| 13:50 | 8.36 | 8.37 | 8.35 | 8.37 | 44.4K |
| 13:55 | 8.35 | 8.35 | 8.35 | 8.35 | 1.0K |
| 14:00 | 8.37 | 8.37 | 8.35 | 8.37 | 13.0K |
| 14:05 | 8.35 | 8.37 | 8.35 | 8.37 | 1.4K |
| 14:10 | 8.35 | 8.36 | 8.34 | 8.36 | 26.4K |
| 14:15 | 8.34 | 8.36 | 8.34 | 8.36 | 1.6K |
| 14:20 | 8.34 | 8.36 | 8.34 | 8.36 | 24.4K |
| 14:25 | 8.37 | 8.37 | 8.35 | 8.35 | 11.4K |
| 14:30 | 8.34 | 8.34 | 8.34 | 8.34 | 1.8K |
| 14:35 | 8.35 | 8.35 | 8.34 | 8.34 | 2.8K |
| 14:40 | 8.34 | 8.39 | 8.34 | 8.39 | 15.4K |
| 14:45 | 8.38 | 8.38 | 8.35 | 8.35 | 12.2K |
| 14:55 | 8.37 | 8.37 | 8.35 | 8.35 | 11.6K |
| 15:00 | 8.36 | 8.37 | 8.35 | 8.37 | 4.4K |
| 15:05 | 8.38 | 8.38 | 8.37 | 8.37 | 23.0K |
| 15:15 | 8.38 | 8.38 | 8.38 | 8.38 | 11.4K |
| 15:20 | 8.39 | 8.39 | 8.39 | 8.39 | 1.0K |
| 15:25 | 8.38 | 8.39 | 8.38 | 8.39 | 7.6K |
| 15:30 | 8.37 | 8.37 | 8.35 | 8.35 | 2.8K |
| 15:35 | 8.39 | 8.39 | 8.37 | 8.37 | 1.4K |
| 15:40 | 8.35 | 8.38 | 8.35 | 8.37 | 1.8K |
| 15:45 | 8.36 | 8.38 | 8.34 | 8.36 | 4.0K |
| 15:50 | 8.38 | 8.38 | 8.34 | 8.34 | 8.8K |
| 15:55 | 8.37 | 8.37 | 8.23 | 8.37 | 23.4K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 8.25 | 8.35 | 8.05 | 8.11 | 1.4M |
| 2025-09-25 | 8.35 | 8.40 | 8.18 | 8.24 | 1.3M |
| 2025-09-24 | 8.22 | 8.43 | 8.19 | 8.37 | 1.3M |
| 2025-09-23 | 8.34 | 8.43 | 8.20 | 8.32 | 1.4M |
| 2025-09-22 | 8.38 | 8.43 | 8.08 | 8.38 | 1.3M |
| 2025-09-19 | 8.48 | 8.73 | 8.41 | 8.50 | 1.4M |
| 2025-09-18 | 8.33 | 8.55 | 8.08 | 8.50 | 1.7M |
| 2025-09-17 | 8.18 | 8.35 | 8.05 | 8.29 | 1.3M |
| 2025-09-16 | 8.33 | 8.35 | 8.06 | 8.17 | 1.4M |
| 2025-09-15 | 8.29 | 8.35 | 8.06 | 8.30 | 1.3M |
| 2025-09-12 | 8.09 | 8.31 | 8.01 | 8.23 | 1.3M |
| 2025-09-11 | 8.29 | 8.29 | 7.85 | 8.01 | 1.5M |
| 2025-09-10 | 8.20 | 8.40 | 8.09 | 8.14 | 1.3M |
| 2025-09-09 | 8.16 | 8.24 | 8.04 | 8.20 | 1.0M |
| 2025-09-08 | 7.75 | 8.26 | 7.75 | 8.15 | 1.0M |
| 2025-09-05 | 7.89 | 7.95 | 7.75 | 7.90 | 0.4M |
| 2025-09-04 | 7.94 | 7.95 | 7.79 | 7.89 | 0.8M |
| 2025-09-03 | 7.95 | 8.01 | 7.81 | 7.98 | 0.2M |
| 2025-09-02 | 8.09 | 8.16 | 7.90 | 7.97 | 0.4M |
| 2025-09-01 | 8.24 | 8.29 | 8.03 | 8.10 | 0.3M |
| 2025-08-29 | 7.95 | 8.29 | 7.90 | 8.26 | 0.9M |
| 2025-08-28 | 8.02 | 8.08 | 7.87 | 7.95 | 0.5M |
| 2025-08-27 | 8.02 | 8.10 | 7.94 | 8.01 | 0.2M |
| 2025-08-26 | 7.99 | 8.13 | 7.83 | 7.98 | 0.4M |
| 2025-08-25 | 8.19 | 8.23 | 7.85 | 7.92 | 0.9M |
| 2025-08-22 | 7.94 | 8.21 | 7.89 | 8.18 | 0.8M |
| 2025-08-21 | 7.99 | 8.08 | 7.80 | 7.95 | 0.8M |
| 2025-08-20 | 8.11 | 8.14 | 7.87 | 8.00 | 0.7M |
| 2025-08-19 | 8.27 | 8.52 | 8.14 | 8.31 | 0.6M |
| 2025-08-18 | 8.23 | 8.28 | 8.01 | 8.27 | 0.6M |
| 2025-08-15 | 8.52 | 8.52 | 8.10 | 8.23 | 0.9M |
| 2025-08-14 | 8.40 | 9.60 | 8.28 | 8.52 | 2.7M |
| 2025-08-13 | 8.17 | 8.40 | 8.07 | 8.40 | 0.7M |
| 2025-08-12 | 8.40 | 8.53 | 8.12 | 8.30 | 0.6M |
| 2025-08-11 | 8.59 | 8.59 | 8.24 | 8.40 | 0.7M |
| 2025-08-08 | 8.60 | 8.60 | 8.46 | 8.60 | 0.2M |
| 2025-08-07 | 8.55 | 8.64 | 8.42 | 8.60 | 0.5M |
| 2025-08-06 | 8.61 | 8.61 | 8.47 | 8.48 | 0.5M |
| 2025-08-05 | 8.67 | 8.67 | 8.38 | 8.58 | 0.2M |
| 2025-08-04 | 8.74 | 8.74 | 8.50 | 8.50 | 0.8M |
| 2025-08-01 | 8.70 | 8.75 | 8.49 | 8.74 | 0.3M |
| 2025-07-31 | 8.59 | 8.84 | 8.46 | 8.70 | 0.8M |
| 2025-07-30 | 8.56 | 8.75 | 8.52 | 8.58 | 0.5M |
| 2025-07-29 | 8.58 | 8.67 | 8.49 | 8.57 | 0.3M |
| 2025-07-28 | 8.58 | 8.69 | 8.55 | 8.58 | 0.2M |
| 2025-07-25 | 8.58 | 8.58 | 8.46 | 8.50 | 0.3M |
| 2025-07-24 | 8.78 | 8.80 | 8.40 | 8.58 | 0.8M |
| 2025-07-23 | 8.54 | 8.80 | 8.44 | 8.80 | 0.5M |
| 2025-07-22 | 8.94 | 8.94 | 8.43 | 8.63 | 0.5M |
| 2025-07-21 | 8.72 | 9.05 | 8.53 | 8.83 | 0.5M |
| 2025-07-18 | 8.58 | 8.80 | 8.56 | 8.71 | 0.5M |
| 2025-07-17 | 8.75 | 8.77 | 8.55 | 8.62 | 0.3M |
| 2025-07-16 | 8.74 | 8.87 | 8.63 | 8.74 | 0.6M |
| 2025-07-15 | 8.67 | 8.79 | 8.54 | 8.72 | 0.4M |
| 2025-07-14 | 8.50 | 8.69 | 8.35 | 8.69 | 1.0M |
| 2025-07-11 | 8.60 | 8.63 | 8.40 | 8.57 | 0.4M |
| 2025-07-10 | 8.44 | 8.65 | 8.44 | 8.59 | 0.5M |
| 2025-07-09 | 8.45 | 8.66 | 8.41 | 8.56 | 0.5M |
| 2025-07-08 | 8.60 | 8.60 | 8.28 | 8.55 | 0.5M |
| 2025-07-07 | 8.54 | 8.73 | 8.43 | 8.63 | 0.6M |
| 2025-07-04 | 8.68 | 8.68 | 8.45 | 8.54 | 0.4M |
| 2025-07-03 | 8.68 | 8.68 | 8.43 | 8.65 | 0.3M |
| 2025-07-02 | 8.99 | 9.00 | 8.50 | 8.61 | 0.7M |
| 2025-06-30 | 8.57 | 9.00 | 8.32 | 8.87 | 0.5M |
| 2025-06-27 | 9.49 | 9.49 | 8.42 | 8.57 | 1.4M |
| 2025-06-26 | 9.29 | 9.72 | 8.90 | 9.42 | 1.4M |
| 2025-06-25 | 9.10 | 9.31 | 8.95 | 9.20 | 1.6M |
| 2025-06-24 | 9.09 | 9.10 | 8.96 | 9.02 | 0.6M |
| 2025-06-23 | 9.05 | 9.20 | 8.94 | 9.02 | 0.7M |
| 2025-06-20 | 9.55 | 9.63 | 7.81 | 9.00 | 3.9M |
| 2025-06-19 | 9.30 | 9.60 | 9.20 | 9.55 | 0.8M |
| 2025-06-18 | 9.03 | 9.29 | 8.97 | 9.28 | 1.1M |
| 2025-06-17 | 9.14 | 9.14 | 8.80 | 8.94 | 0.4M |
| 2025-06-16 | 9.13 | 9.49 | 8.81 | 8.95 | 0.7M |
| 2025-06-13 | 9.07 | 9.25 | 8.44 | 8.75 | 0.8M |
| 2025-06-12 | 8.55 | 9.48 | 8.55 | 9.12 | 3.4M |
| 2025-06-11 | 8.20 | 8.65 | 7.95 | 8.55 | 1.0M |
| 2025-06-10 | 7.63 | 8.31 | 7.35 | 8.31 | 1.9M |
| 2025-06-09 | 7.43 | 7.61 | 7.27 | 7.47 | 0.9M |
| 2025-06-06 | 7.10 | 7.29 | 7.02 | 7.28 | 0.6M |
| 2025-06-05 | 7.02 | 7.32 | 7.01 | 7.17 | 1.2M |
| 2025-06-04 | 7.00 | 7.46 | 7.00 | 7.22 | 1.2M |
| 2025-06-03 | 6.92 | 7.23 | 6.86 | 6.99 | 0.7M |
| 2025-06-02 | 7.03 | 7.03 | 6.29 | 6.90 | 0.3M |
| 2025-05-30 | 7.12 | 7.52 | 6.91 | 7.01 | 1.0M |
| 2025-05-29 | 6.28 | 7.19 | 6.18 | 7.12 | 1.7M |
| 2025-05-28 | 6.04 | 6.64 | 6.03 | 6.45 | 1.8M |
| 2025-05-27 | 6.00 | 6.20 | 6.00 | 6.10 | 0.5M |
| 2025-05-26 | 6.02 | 6.17 | 5.97 | 6.00 | 0.5M |
| 2025-05-23 | 6.00 | 6.34 | 5.98 | 6.09 | 1.4M |
| 2025-05-22 | 5.86 | 6.10 | 5.86 | 5.92 | 6.6M |
| 2025-05-21 | 5.99 | 6.06 | 5.84 | 5.86 | 0.6M |
| 2025-05-20 | 6.00 | 6.03 | 5.92 | 5.98 | 0.5M |
| 2025-05-19 | 5.99 | 6.04 | 5.95 | 5.99 | 0.3M |
| 2025-05-16 | 6.06 | 6.06 | 5.92 | 6.00 | 0.3M |
| 2025-05-15 | 6.09 | 6.10 | 5.89 | 6.00 | 0.4M |
| 2025-05-14 | 5.96 | 6.03 | 5.85 | 5.99 | 0.5M |
| 2025-05-13 | 5.86 | 6.03 | 5.83 | 6.00 | 0.4M |
| 2025-05-12 | 5.97 | 5.97 | 5.73 | 5.89 | 0.8M |
| 2025-05-09 | 6.00 | 6.10 | 5.64 | 5.80 | 0.8M |
| 2025-05-08 | 6.14 | 6.23 | 6.12 | 6.20 | 0.4M |
| 2025-05-07 | 6.13 | 6.20 | 6.07 | 6.19 | 0.6M |
| 2025-05-06 | 6.21 | 6.24 | 6.07 | 6.13 | 0.6M |
| 2025-05-02 | 5.92 | 6.19 | 5.92 | 6.19 | 0.5M |
| 2025-04-30 | 5.88 | 6.20 | 5.80 | 6.02 | 1.1M |
| 2025-04-29 | 5.82 | 5.89 | 5.72 | 5.80 | 0.3M |
| 2025-04-28 | 5.77 | 5.85 | 5.65 | 5.77 | 0.3M |
| 2025-04-25 | 5.49 | 5.78 | 5.46 | 5.75 | 1.4M |
| 2025-04-24 | 5.34 | 5.50 | 5.31 | 5.50 | 2.3M |
| 2025-04-23 | 5.11 | 5.34 | 5.11 | 5.34 | 0.3M |
| 2025-04-22 | 5.00 | 5.10 | 4.97 | 5.10 | 0.2M |
| 2025-04-17 | 4.99 | 5.02 | 4.88 | 5.00 | 0.5M |
| 2025-04-16 | 5.02 | 5.07 | 4.80 | 5.07 | 0.2M |
| 2025-04-15 | 4.97 | 5.09 | 4.97 | 5.07 | 0.1M |
| 2025-04-14 | 4.90 | 5.02 | 4.89 | 4.99 | 0.3M |
| 2025-04-11 | 4.90 | 4.90 | 4.68 | 4.81 | 0.2M |
| 2025-04-10 | 4.81 | 4.90 | 4.70 | 4.80 | 0.4M |
| 2025-04-09 | 4.61 | 4.79 | 4.49 | 4.79 | 0.9M |
| 2025-04-08 | 4.83 | 4.90 | 4.65 | 4.78 | 0.4M |
| 2025-04-07 | 5.30 | 5.30 | 4.61 | 4.74 | 1.3M |
| 2025-04-03 | 5.58 | 5.65 | 5.45 | 5.55 | 0.2M |
| 2025-04-02 | 5.54 | 5.63 | 5.50 | 5.60 | 0.2M |
| 2025-04-01 | 5.63 | 5.64 | 5.50 | 5.57 | 0.3M |
| 2025-03-31 | 5.62 | 5.62 | 5.37 | 5.52 | 0.6M |
| 2025-03-28 | 5.48 | 5.51 | 5.37 | 5.50 | 0.2M |
| 2025-03-27 | 5.50 | 5.50 | 5.32 | 5.48 | 0.2M |
| 2025-03-26 | 5.51 | 5.67 | 5.33 | 5.45 | 0.6M |
| 2025-03-25 | 5.70 | 5.70 | 5.34 | 5.44 | 0.1M |
| 2025-03-24 | 5.68 | 5.70 | 5.46 | 5.52 | 0.4M |
| 2025-03-21 | 5.77 | 5.85 | 5.62 | 5.70 | 0.7M |
| 2025-03-20 | 5.77 | 5.97 | 5.70 | 5.83 | 0.6M |
| 2025-03-19 | 5.74 | 5.80 | 5.62 | 5.77 | 0.6M |
| 2025-03-18 | 5.88 | 5.90 | 5.60 | 5.75 | 1.4M |
| 2025-03-17 | 5.91 | 5.98 | 5.76 | 5.92 | 0.6M |
| 2025-03-14 | 5.85 | 5.94 | 5.68 | 5.90 | 0.8M |
| 2025-03-13 | 5.97 | 5.97 | 5.55 | 5.82 | 1.2M |
| 2025-03-12 | 6.02 | 6.29 | 5.81 | 6.00 | 8.4M |
| 2025-03-11 | 5.60 | 6.06 | 5.44 | 5.99 | 1.0M |
| 2025-03-10 | 5.82 | 5.98 | 5.71 | 5.86 | 0.6M |
| 2025-03-07 | 6.10 | 6.11 | 5.74 | 5.80 | 1.4M |
| 2025-03-06 | 5.44 | 6.06 | 5.42 | 6.06 | 4.0M |
| 2025-03-05 | 5.33 | 5.44 | 5.22 | 5.40 | 0.6M |
| 2025-03-04 | 5.40 | 5.40 | 5.15 | 5.36 | 0.8M |
| 2025-03-03 | 5.51 | 5.52 | 5.22 | 5.40 | 0.6M |
| 2025-02-28 | 5.68 | 5.90 | 5.11 | 5.37 | 1.0M |
| 2025-02-27 | 5.50 | 5.65 | 5.33 | 5.52 | 0.6M |
| 2025-02-26 | 5.17 | 5.39 | 5.17 | 5.34 | 0.4M |
| 2025-02-25 | 5.34 | 5.43 | 5.20 | 5.32 | 0.3M |
| 2025-02-24 | 5.21 | 5.51 | 5.15 | 5.44 | 0.7M |
| 2025-02-21 | 5.14 | 5.28 | 5.05 | 5.23 | 0.5M |
| 2025-02-20 | 5.37 | 5.37 | 5.00 | 5.08 | 1.0M |
| 2025-02-19 | 5.41 | 5.45 | 5.10 | 5.36 | 0.5M |
| 2025-02-18 | 5.80 | 5.80 | 5.22 | 5.41 | 1.0M |
| 2025-02-17 | 5.69 | 5.99 | 5.69 | 5.75 | 1.5M |
| 2025-02-14 | 5.20 | 5.63 | 5.17 | 5.63 | 2.0M |
| 2025-02-13 | 5.05 | 5.20 | 5.05 | 5.16 | 1.0M |
| 2025-02-12 | 5.00 | 5.08 | 4.94 | 5.00 | 0.9M |
| 2025-02-11 | 5.00 | 5.07 | 4.90 | 4.95 | 0.7M |
| 2025-02-10 | 4.89 | 5.12 | 4.78 | 4.97 | 1.0M |
| 2025-02-07 | 4.72 | 5.02 | 4.67 | 4.76 | 0.8M |
| 2025-02-06 | 4.60 | 4.75 | 4.60 | 4.75 | 0.2M |
| 2025-02-05 | 4.74 | 4.75 | 4.65 | 4.75 | 0.2M |
| 2025-02-04 | 4.72 | 4.75 | 4.56 | 4.74 | 0.3M |
| 2025-02-03 | 4.64 | 4.71 | 4.55 | 4.71 | 0.2M |
| 2025-01-28 | 4.70 | 4.70 | 4.70 | 4.70 | 0.0M |
| 2025-01-27 | 4.64 | 4.77 | 4.53 | 4.70 | 0.1M |
| 2025-01-24 | 4.50 | 4.71 | 4.50 | 4.70 | 0.3M |
| 2025-01-23 | 4.50 | 4.76 | 4.50 | 4.73 | 0.2M |
| 2025-01-22 | 4.80 | 4.80 | 4.66 | 4.72 | 0.4M |
| 2025-01-21 | 4.71 | 4.82 | 4.71 | 4.76 | 0.4M |
| 2025-01-20 | 4.76 | 4.84 | 4.64 | 4.77 | 0.4M |
| 2025-01-17 | 4.73 | 4.77 | 4.69 | 4.75 | 0.4M |
| 2025-01-16 | 4.70 | 4.74 | 4.56 | 4.73 | 0.3M |
| 2025-01-15 | 4.60 | 4.72 | 4.56 | 4.68 | 0.6M |
| 2025-01-14 | 4.54 | 4.60 | 4.50 | 4.58 | 0.3M |
| 2025-01-13 | 4.47 | 4.54 | 4.39 | 4.54 | 0.1M |
| 2025-01-10 | 4.47 | 4.50 | 4.34 | 4.45 | 0.1M |
| 2025-01-09 | 4.41 | 4.45 | 4.34 | 4.44 | 0.2M |
| 2025-01-08 | 4.45 | 4.45 | 4.29 | 4.40 | 0.2M |
| 2025-01-07 | 4.40 | 4.46 | 4.29 | 4.44 | 0.2M |
| 2025-01-06 | 4.39 | 4.43 | 4.21 | 4.40 | 0.3M |
| 2025-01-03 | 4.26 | 4.38 | 4.09 | 4.38 | 0.4M |
| 2025-01-02 | 4.26 | 4.26 | 4.08 | 4.26 | 0.1M |