9.42
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 9.79 | 9.79 | 9.66 | 9.68 | 3,024.0K |
| 09:35 | 9.67 | 9.69 | 9.66 | 9.66 | 1,895.5K |
| 09:40 | 9.66 | 9.70 | 9.66 | 9.68 | 1,113.7K |
| 09:45 | 9.68 | 9.68 | 9.59 | 9.60 | 2,983.7K |
| 09:50 | 9.59 | 9.59 | 9.54 | 9.54 | 2,362.3K |
| 09:55 | 9.53 | 9.58 | 9.53 | 9.57 | 1,568.3K |
| 10:00 | 9.57 | 9.57 | 9.53 | 9.54 | 867.1K |
| 10:05 | 9.55 | 9.60 | 9.53 | 9.60 | 1,095.9K |
| 10:10 | 9.59 | 9.60 | 9.55 | 9.58 | 577.4K |
| 10:15 | 9.58 | 9.62 | 9.58 | 9.60 | 473.9K |
| 10:20 | 9.61 | 9.63 | 9.60 | 9.63 | 325.9K |
| 10:25 | 9.62 | 9.66 | 9.61 | 9.62 | 710.1K |
| 10:30 | 9.61 | 9.65 | 9.61 | 9.65 | 396.3K |
| 10:35 | 9.64 | 9.64 | 9.60 | 9.64 | 461.9K |
| 10:40 | 9.65 | 9.65 | 9.62 | 9.62 | 382.9K |
| 10:45 | 9.62 | 9.68 | 9.62 | 9.68 | 436.6K |
| 10:50 | 9.68 | 9.68 | 9.64 | 9.66 | 212.7K |
| 10:55 | 9.66 | 9.68 | 9.66 | 9.67 | 358.1K |
| 11:00 | 9.67 | 9.70 | 9.67 | 9.70 | 290.9K |
| 11:05 | 9.70 | 9.71 | 9.67 | 9.69 | 374.1K |
| 11:10 | 9.69 | 9.69 | 9.66 | 9.67 | 458.1K |
| 11:15 | 9.67 | 9.68 | 9.65 | 9.66 | 288.8K |
| 11:20 | 9.65 | 9.66 | 9.64 | 9.65 | 190.0K |
| 11:25 | 9.65 | 9.65 | 9.64 | 9.64 | 177.7K |
| 13:00 | 9.64 | 9.64 | 9.59 | 9.59 | 456.0K |
| 13:05 | 9.59 | 9.60 | 9.57 | 9.57 | 366.1K |
| 13:10 | 9.57 | 9.59 | 9.57 | 9.59 | 322.2K |
| 13:15 | 9.59 | 9.60 | 9.58 | 9.59 | 285.5K |
| 13:20 | 9.59 | 9.60 | 9.57 | 9.58 | 331.9K |
| 13:25 | 9.57 | 9.58 | 9.56 | 9.56 | 254.7K |
| 13:30 | 9.56 | 9.57 | 9.55 | 9.57 | 496.1K |
| 13:35 | 9.56 | 9.57 | 9.55 | 9.55 | 500.2K |
| 13:40 | 9.56 | 9.57 | 9.55 | 9.56 | 180.0K |
| 13:45 | 9.56 | 9.58 | 9.55 | 9.57 | 563.7K |
| 13:50 | 9.58 | 9.58 | 9.55 | 9.55 | 271.9K |
| 13:55 | 9.55 | 9.56 | 9.53 | 9.53 | 545.8K |
| 14:00 | 9.53 | 9.55 | 9.53 | 9.54 | 464.0K |
| 14:05 | 9.54 | 9.55 | 9.53 | 9.53 | 283.8K |
| 14:10 | 9.53 | 9.54 | 9.52 | 9.52 | 306.8K |
| 14:15 | 9.52 | 9.54 | 9.52 | 9.53 | 410.4K |
| 14:20 | 9.53 | 9.54 | 9.52 | 9.53 | 447.2K |
| 14:25 | 9.52 | 9.53 | 9.50 | 9.51 | 1,113.1K |
| 14:30 | 9.51 | 9.53 | 9.49 | 9.49 | 1,224.7K |
| 14:35 | 9.49 | 9.50 | 9.46 | 9.48 | 870.5K |
| 14:40 | 9.48 | 9.49 | 9.46 | 9.49 | 678.4K |
| 14:45 | 9.48 | 9.51 | 9.47 | 9.48 | 833.3K |
| 14:50 | 9.49 | 9.49 | 9.44 | 9.44 | 1,229.9K |
| 14:55 | 9.45 | 9.45 | 9.42 | 9.42 | 751.1K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 9.78 | 9.80 | 9.41 | 9.42 | 34.8M |
| 2025-09-25 | 9.97 | 10.08 | 9.83 | 9.83 | 33.0M |
| 2025-09-24 | 9.87 | 9.99 | 9.71 | 9.96 | 30.4M |
| 2025-09-23 | 10.48 | 10.55 | 9.77 | 10.00 | 64.4M |
| 2025-09-22 | 10.58 | 10.83 | 10.42 | 10.55 | 55.0M |
| 2025-09-19 | 11.77 | 11.85 | 10.94 | 10.95 | 99.8M |
| 2025-09-18 | 11.80 | 12.45 | 11.50 | 12.15 | 179.1M |
| 2025-09-17 | 10.38 | 11.42 | 10.31 | 11.42 | 94.8M |
| 2025-09-16 | 10.26 | 10.40 | 10.11 | 10.38 | 29.4M |
| 2025-09-15 | 10.35 | 10.51 | 10.23 | 10.46 | 32.0M |
| 2025-09-12 | 10.35 | 10.44 | 10.25 | 10.33 | 28.4M |
| 2025-09-11 | 10.13 | 10.37 | 10.00 | 10.35 | 34.4M |
| 2025-09-10 | 10.00 | 10.20 | 10.00 | 10.16 | 24.6M |
| 2025-09-09 | 10.17 | 10.37 | 9.94 | 10.00 | 27.4M |
| 2025-09-08 | 10.13 | 10.24 | 10.05 | 10.20 | 24.8M |
| 2025-09-05 | 9.94 | 10.13 | 9.74 | 10.13 | 30.8M |
| 2025-09-04 | 10.17 | 10.29 | 9.75 | 9.94 | 35.1M |
| 2025-09-03 | 10.65 | 10.69 | 10.16 | 10.18 | 36.8M |
| 2025-09-02 | 11.01 | 11.01 | 10.40 | 10.55 | 47.2M |
| 2025-09-01 | 10.76 | 11.14 | 10.69 | 11.00 | 47.0M |
| 2025-08-29 | 10.89 | 10.89 | 10.68 | 10.77 | 46.6M |
| 2025-08-28 | 11.58 | 11.58 | 10.51 | 11.00 | 80.3M |
| 2025-08-27 | 11.50 | 11.77 | 11.38 | 11.52 | 63.3M |
| 2025-08-26 | 11.75 | 11.81 | 11.49 | 11.51 | 59.8M |
| 2025-08-25 | 11.81 | 12.01 | 11.53 | 11.70 | 75.3M |
| 2025-08-22 | 11.81 | 12.10 | 11.61 | 11.86 | 78.0M |
| 2025-08-21 | 12.15 | 13.28 | 11.35 | 12.38 | 145.1M |
| 2025-08-20 | 12.50 | 13.11 | 12.05 | 12.58 | 109.5M |
| 2025-08-19 | 13.58 | 13.67 | 12.66 | 12.66 | 168.5M |
| 2025-08-18 | 13.35 | 14.39 | 13.10 | 14.02 | 195.6M |
| 2025-08-15 | 12.45 | 14.00 | 12.20 | 13.35 | 204.0M |
| 2025-08-14 | 12.70 | 13.56 | 11.37 | 12.84 | 245.6M |
| 2025-08-13 | 11.45 | 12.60 | 11.20 | 12.60 | 222.8M |
| 2025-08-12 | 11.25 | 11.45 | 10.75 | 11.45 | 273.2M |
| 2025-08-11 | 8.90 | 10.41 | 8.52 | 10.41 | 160.4M |
| 2025-08-08 | 11.00 | 11.00 | 9.33 | 9.46 | 232.8M |
| 2025-08-07 | 10.37 | 10.37 | 10.37 | 10.37 | 9.8M |
| 2025-08-06 | 9.43 | 9.43 | 9.43 | 9.43 | 14.8M |
| 2025-08-05 | 8.20 | 8.57 | 8.18 | 8.57 | 34.8M |
| 2025-08-04 | 7.04 | 7.79 | 7.02 | 7.79 | 88.6M |
| 2025-08-01 | 7.04 | 7.09 | 6.98 | 7.08 | 13.1M |
| 2025-07-31 | 7.17 | 7.24 | 7.02 | 7.04 | 16.5M |
| 2025-07-30 | 7.24 | 7.25 | 7.10 | 7.18 | 15.9M |
| 2025-07-29 | 7.27 | 7.28 | 7.18 | 7.27 | 16.0M |
| 2025-07-28 | 7.15 | 7.31 | 7.12 | 7.28 | 30.7M |
| 2025-07-25 | 7.10 | 7.29 | 7.04 | 7.19 | 23.8M |
| 2025-07-24 | 7.03 | 7.08 | 7.02 | 7.07 | 11.1M |
| 2025-07-23 | 7.09 | 7.10 | 6.99 | 7.01 | 17.3M |
| 2025-07-22 | 7.28 | 7.31 | 7.07 | 7.11 | 25.9M |
| 2025-07-21 | 7.31 | 7.46 | 7.16 | 7.28 | 33.6M |
| 2025-07-18 | 7.15 | 7.18 | 7.09 | 7.11 | 14.7M |
| 2025-07-17 | 7.00 | 7.15 | 6.99 | 7.15 | 17.6M |
| 2025-07-16 | 6.96 | 7.06 | 6.95 | 7.02 | 11.3M |
| 2025-07-15 | 7.08 | 7.10 | 6.90 | 6.96 | 16.4M |
| 2025-07-14 | 7.05 | 7.12 | 7.01 | 7.10 | 16.8M |
| 2025-07-11 | 7.12 | 7.16 | 7.01 | 7.10 | 23.6M |
| 2025-07-10 | 7.06 | 7.27 | 7.02 | 7.18 | 31.6M |
| 2025-07-09 | 7.05 | 7.14 | 7.04 | 7.06 | 14.6M |
| 2025-07-08 | 6.95 | 7.06 | 6.90 | 7.06 | 13.2M |
| 2025-07-07 | 6.93 | 6.99 | 6.90 | 6.95 | 10.0M |
| 2025-07-04 | 7.05 | 7.08 | 6.90 | 6.95 | 20.1M |
| 2025-07-03 | 7.03 | 7.13 | 7.03 | 7.07 | 14.1M |
| 2025-07-02 | 7.14 | 7.16 | 7.02 | 7.05 | 18.6M |
| 2025-07-01 | 7.25 | 7.26 | 7.10 | 7.16 | 23.8M |
| 2025-06-30 | 7.15 | 7.30 | 7.13 | 7.28 | 30.0M |
| 2025-06-27 | 7.09 | 7.21 | 7.09 | 7.15 | 23.9M |
| 2025-06-26 | 7.11 | 7.25 | 7.08 | 7.13 | 38.4M |
| 2025-06-25 | 7.06 | 7.19 | 7.03 | 7.09 | 63.6M |
| 2025-06-24 | 6.75 | 7.41 | 6.75 | 7.17 | 90.3M |
| 2025-06-23 | 6.55 | 6.77 | 6.55 | 6.74 | 9.7M |
| 2025-06-20 | 6.66 | 6.77 | 6.59 | 6.66 | 9.3M |
| 2025-06-19 | 6.88 | 6.90 | 6.65 | 6.66 | 15.4M |
| 2025-06-18 | 6.83 | 6.97 | 6.79 | 6.92 | 14.0M |
| 2025-06-17 | 6.92 | 6.96 | 6.82 | 6.85 | 11.0M |
| 2025-06-16 | 6.84 | 6.99 | 6.81 | 6.92 | 12.9M |
| 2025-06-13 | 7.00 | 7.03 | 6.82 | 6.85 | 20.3M |
| 2025-06-12 | 7.14 | 7.18 | 7.00 | 7.06 | 18.2M |
| 2025-06-11 | 7.05 | 7.21 | 6.95 | 7.15 | 30.4M |
| 2025-06-10 | 7.10 | 7.15 | 6.94 | 7.02 | 31.8M |
| 2025-06-09 | 7.40 | 7.43 | 7.12 | 7.15 | 38.8M |
| 2025-06-06 | 6.98 | 7.24 | 6.89 | 7.24 | 40.6M |
| 2025-06-05 | 6.93 | 7.00 | 6.86 | 6.98 | 24.0M |
| 2025-06-04 | 6.81 | 7.20 | 6.78 | 6.98 | 37.3M |
| 2025-06-03 | 6.64 | 6.98 | 6.64 | 6.84 | 28.6M |
| 2025-05-30 | 6.80 | 6.90 | 6.66 | 6.72 | 29.5M |
| 2025-05-29 | 6.75 | 6.98 | 6.62 | 6.90 | 45.0M |
| 2025-05-28 | 6.44 | 6.98 | 6.44 | 6.70 | 43.1M |
| 2025-05-27 | 6.48 | 6.49 | 6.35 | 6.45 | 9.1M |
| 2025-05-26 | 6.30 | 6.49 | 6.30 | 6.48 | 13.3M |
| 2025-05-23 | 6.46 | 6.50 | 6.28 | 6.29 | 12.9M |
| 2025-05-22 | 6.50 | 6.62 | 6.42 | 6.47 | 13.3M |
| 2025-05-21 | 6.62 | 6.65 | 6.48 | 6.54 | 13.0M |
| 2025-05-20 | 6.51 | 6.62 | 6.45 | 6.62 | 12.3M |
| 2025-05-19 | 6.42 | 6.52 | 6.37 | 6.51 | 8.8M |
| 2025-05-16 | 6.40 | 6.50 | 6.38 | 6.43 | 8.0M |
| 2025-05-15 | 6.55 | 6.57 | 6.40 | 6.42 | 9.2M |
| 2025-05-14 | 6.56 | 6.61 | 6.48 | 6.55 | 9.5M |
| 2025-05-13 | 6.66 | 6.77 | 6.53 | 6.55 | 12.9M |
| 2025-05-12 | 6.59 | 6.63 | 6.53 | 6.63 | 11.4M |
| 2025-05-09 | 6.66 | 6.76 | 6.48 | 6.54 | 19.9M |
| 2025-05-08 | 6.51 | 6.68 | 6.49 | 6.66 | 14.0M |
| 2025-05-07 | 6.60 | 6.65 | 6.45 | 6.52 | 11.5M |
| 2025-05-06 | 6.44 | 6.57 | 6.40 | 6.55 | 11.2M |
| 2025-04-30 | 6.27 | 6.43 | 6.26 | 6.34 | 10.0M |
| 2025-04-29 | 6.11 | 6.33 | 6.04 | 6.24 | 15.7M |
| 2025-04-28 | 6.26 | 6.30 | 6.05 | 6.11 | 22.4M |
| 2025-04-25 | 6.47 | 6.60 | 6.46 | 6.52 | 8.0M |
| 2025-04-24 | 6.62 | 6.63 | 6.45 | 6.50 | 11.2M |
| 2025-04-23 | 6.54 | 6.66 | 6.54 | 6.62 | 13.7M |
| 2025-04-22 | 6.44 | 6.55 | 6.43 | 6.52 | 14.4M |
| 2025-04-21 | 6.40 | 6.49 | 6.30 | 6.48 | 9.6M |
| 2025-04-18 | 6.25 | 6.39 | 6.22 | 6.36 | 10.4M |
| 2025-04-17 | 6.18 | 6.33 | 6.18 | 6.26 | 8.6M |
| 2025-04-16 | 6.33 | 6.36 | 6.10 | 6.24 | 10.8M |
| 2025-04-15 | 6.34 | 6.41 | 6.28 | 6.36 | 10.0M |
| 2025-04-14 | 6.30 | 6.39 | 6.30 | 6.33 | 11.8M |
| 2025-04-11 | 6.02 | 6.28 | 6.02 | 6.20 | 14.2M |
| 2025-04-10 | 6.12 | 6.23 | 6.09 | 6.11 | 16.5M |
| 2025-04-09 | 5.67 | 6.03 | 5.25 | 5.96 | 24.0M |
| 2025-04-08 | 5.90 | 6.12 | 5.56 | 5.77 | 28.8M |
| 2025-04-07 | 6.30 | 6.48 | 6.17 | 6.17 | 11.6M |
| 2025-04-03 | 6.84 | 6.96 | 6.78 | 6.86 | 8.0M |
| 2025-04-02 | 6.88 | 7.01 | 6.84 | 6.90 | 9.6M |
| 2025-04-01 | 6.85 | 6.90 | 6.81 | 6.86 | 9.5M |
| 2025-03-31 | 6.82 | 6.83 | 6.63 | 6.78 | 14.2M |
| 2025-03-28 | 6.95 | 7.01 | 6.87 | 6.88 | 8.7M |
| 2025-03-27 | 7.02 | 7.05 | 6.90 | 6.98 | 12.0M |
| 2025-03-26 | 6.98 | 7.12 | 6.96 | 7.06 | 12.2M |
| 2025-03-25 | 7.13 | 7.14 | 6.93 | 6.99 | 14.0M |
| 2025-03-24 | 7.38 | 7.39 | 6.90 | 7.15 | 24.8M |
| 2025-03-21 | 7.48 | 7.65 | 7.38 | 7.38 | 22.6M |
| 2025-03-20 | 7.51 | 7.62 | 7.44 | 7.48 | 15.2M |
| 2025-03-19 | 7.63 | 7.64 | 7.49 | 7.54 | 19.1M |
| 2025-03-18 | 7.56 | 7.88 | 7.56 | 7.67 | 26.5M |
| 2025-03-17 | 7.57 | 7.63 | 7.51 | 7.54 | 16.0M |
| 2025-03-14 | 7.48 | 7.59 | 7.41 | 7.57 | 16.7M |
| 2025-03-13 | 7.70 | 7.74 | 7.39 | 7.51 | 23.8M |
| 2025-03-12 | 7.72 | 7.83 | 7.67 | 7.74 | 24.0M |
| 2025-03-11 | 7.50 | 7.75 | 7.44 | 7.67 | 18.9M |
| 2025-03-10 | 7.70 | 7.75 | 7.50 | 7.60 | 21.0M |
| 2025-03-07 | 7.85 | 7.92 | 7.63 | 7.70 | 29.6M |
| 2025-03-06 | 7.71 | 7.95 | 7.70 | 7.86 | 30.9M |
| 2025-03-05 | 7.58 | 7.75 | 7.55 | 7.70 | 26.9M |
| 2025-03-04 | 7.23 | 7.65 | 7.20 | 7.57 | 28.1M |
| 2025-03-03 | 7.44 | 7.53 | 7.25 | 7.34 | 30.3M |
| 2025-02-28 | 8.01 | 8.03 | 7.40 | 7.45 | 47.0M |
| 2025-02-27 | 8.21 | 8.28 | 7.96 | 8.09 | 53.9M |
| 2025-02-26 | 7.98 | 8.68 | 7.95 | 8.30 | 79.4M |
| 2025-02-25 | 8.01 | 8.20 | 7.78 | 7.96 | 51.1M |
| 2025-02-24 | 8.09 | 8.47 | 8.05 | 8.22 | 68.8M |
| 2025-02-21 | 8.05 | 8.17 | 7.92 | 8.09 | 63.9M |
| 2025-02-20 | 8.20 | 8.30 | 7.91 | 8.13 | 78.8M |
| 2025-02-19 | 7.70 | 8.20 | 7.56 | 8.13 | 99.4M |
| 2025-02-18 | 7.57 | 8.23 | 7.45 | 7.68 | 86.7M |
| 2025-02-17 | 7.40 | 7.64 | 7.38 | 7.54 | 58.9M |
| 2025-02-14 | 7.27 | 7.36 | 7.21 | 7.28 | 39.2M |
| 2025-02-13 | 7.43 | 7.67 | 7.36 | 7.36 | 51.9M |
| 2025-02-12 | 7.40 | 7.43 | 7.33 | 7.36 | 40.1M |
| 2025-02-11 | 7.45 | 7.50 | 7.33 | 7.38 | 41.1M |
| 2025-02-10 | 7.36 | 7.52 | 7.33 | 7.50 | 57.0M |
| 2025-02-07 | 7.30 | 7.54 | 7.24 | 7.38 | 87.7M |
| 2025-02-06 | 6.93 | 7.34 | 6.89 | 7.33 | 69.1M |
| 2025-02-05 | 6.86 | 7.18 | 6.86 | 7.03 | 67.0M |
| 2025-01-27 | 6.97 | 7.10 | 6.64 | 6.65 | 47.9M |
| 2025-01-24 | 6.94 | 7.05 | 6.71 | 6.97 | 76.1M |
| 2025-01-23 | 7.66 | 7.66 | 6.93 | 6.96 | 130.0M |
| 2025-01-22 | 6.67 | 7.17 | 6.60 | 7.17 | 59.4M |
| 2025-01-21 | 6.50 | 6.75 | 6.27 | 6.52 | 54.5M |
| 2025-01-20 | 6.45 | 6.51 | 6.32 | 6.45 | 23.3M |
| 2025-01-17 | 6.41 | 6.49 | 6.30 | 6.39 | 27.0M |
| 2025-01-16 | 6.41 | 6.53 | 6.33 | 6.44 | 32.0M |
| 2025-01-15 | 6.38 | 6.51 | 6.28 | 6.34 | 41.2M |
| 2025-01-14 | 5.93 | 6.28 | 5.91 | 6.28 | 40.4M |
| 2025-01-13 | 5.85 | 5.95 | 5.67 | 5.87 | 23.0M |
| 2025-01-10 | 6.20 | 6.31 | 5.96 | 5.97 | 29.9M |
| 2025-01-09 | 6.06 | 6.27 | 6.06 | 6.22 | 27.3M |
| 2025-01-08 | 6.00 | 6.20 | 5.85 | 6.16 | 39.3M |
| 2025-01-07 | 5.80 | 6.04 | 5.78 | 6.04 | 29.1M |
| 2025-01-06 | 6.02 | 6.06 | 5.68 | 5.77 | 32.6M |
| 2025-01-03 | 6.62 | 6.68 | 6.00 | 6.02 | 49.7M |
| 2025-01-02 | 6.70 | 6.80 | 6.52 | 6.61 | 40.6M |