10.50
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 10.92 | 10.95 | 10.65 | 10.70 | 6,446.5K |
| 09:35 | 10.70 | 10.77 | 10.69 | 10.69 | 2,331.3K |
| 09:40 | 10.70 | 10.72 | 10.66 | 10.70 | 2,419.2K |
| 09:45 | 10.70 | 10.74 | 10.67 | 10.68 | 1,589.0K |
| 09:50 | 10.68 | 10.68 | 10.62 | 10.65 | 2,397.6K |
| 09:55 | 10.64 | 10.71 | 10.62 | 10.71 | 1,239.4K |
| 10:00 | 10.70 | 10.70 | 10.64 | 10.68 | 807.8K |
| 10:05 | 10.68 | 10.98 | 10.65 | 10.91 | 1,782.2K |
| 10:10 | 10.91 | 10.93 | 10.83 | 10.89 | 1,756.5K |
| 10:15 | 10.88 | 10.89 | 10.84 | 10.85 | 443.6K |
| 10:20 | 10.85 | 10.85 | 10.77 | 10.79 | 515.7K |
| 10:25 | 10.80 | 10.82 | 10.77 | 10.78 | 1,309.6K |
| 10:30 | 10.78 | 10.84 | 10.77 | 10.83 | 619.1K |
| 10:35 | 10.83 | 10.83 | 10.69 | 10.70 | 992.0K |
| 10:40 | 10.70 | 10.70 | 10.68 | 10.69 | 839.7K |
| 10:45 | 10.69 | 10.78 | 10.68 | 10.78 | 513.1K |
| 10:50 | 10.78 | 10.79 | 10.75 | 10.75 | 344.2K |
| 10:55 | 10.75 | 10.75 | 10.72 | 10.73 | 174.2K |
| 11:00 | 10.72 | 10.76 | 10.71 | 10.76 | 330.5K |
| 11:05 | 10.76 | 10.79 | 10.75 | 10.77 | 364.7K |
| 11:10 | 10.78 | 10.78 | 10.74 | 10.74 | 202.8K |
| 11:15 | 10.75 | 10.77 | 10.74 | 10.76 | 241.5K |
| 11:20 | 10.76 | 10.76 | 10.73 | 10.73 | 194.9K |
| 11:25 | 10.74 | 10.75 | 10.73 | 10.75 | 137.8K |
| 13:00 | 10.75 | 10.77 | 10.73 | 10.74 | 287.9K |
| 13:05 | 10.73 | 10.74 | 10.70 | 10.71 | 319.4K |
| 13:10 | 10.70 | 10.72 | 10.70 | 10.71 | 192.1K |
| 13:15 | 10.70 | 10.73 | 10.70 | 10.73 | 144.9K |
| 13:20 | 10.73 | 10.73 | 10.71 | 10.71 | 302.8K |
| 13:25 | 10.72 | 10.72 | 10.70 | 10.71 | 170.7K |
| 13:30 | 10.71 | 10.71 | 10.67 | 10.68 | 518.2K |
| 13:35 | 10.68 | 10.68 | 10.67 | 10.68 | 322.8K |
| 13:40 | 10.68 | 10.68 | 10.66 | 10.68 | 374.3K |
| 13:45 | 10.68 | 10.69 | 10.68 | 10.68 | 168.1K |
| 13:50 | 10.68 | 10.68 | 10.66 | 10.66 | 542.9K |
| 13:55 | 10.66 | 10.67 | 10.64 | 10.64 | 563.6K |
| 14:00 | 10.64 | 10.65 | 10.62 | 10.63 | 943.9K |
| 14:05 | 10.64 | 10.65 | 10.63 | 10.64 | 397.2K |
| 14:10 | 10.64 | 10.64 | 10.62 | 10.62 | 348.3K |
| 14:15 | 10.62 | 10.63 | 10.60 | 10.61 | 801.9K |
| 14:20 | 10.60 | 10.62 | 10.60 | 10.62 | 524.8K |
| 14:25 | 10.61 | 10.62 | 10.60 | 10.60 | 747.8K |
| 14:30 | 10.61 | 10.61 | 10.60 | 10.60 | 666.5K |
| 14:35 | 10.59 | 10.60 | 10.55 | 10.56 | 1,354.2K |
| 14:40 | 10.56 | 10.56 | 10.52 | 10.54 | 1,398.4K |
| 14:45 | 10.54 | 10.59 | 10.54 | 10.58 | 726.7K |
| 14:50 | 10.57 | 10.58 | 10.52 | 10.52 | 1,492.4K |
| 14:55 | 10.52 | 10.53 | 10.50 | 10.51 | 1,217.3K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 10.92 | 11.00 | 10.50 | 10.50 | 43.2M |
| 2025-09-25 | 11.10 | 11.44 | 11.04 | 11.14 | 34.1M |
| 2025-09-24 | 11.28 | 11.28 | 10.90 | 11.20 | 54.4M |
| 2025-09-23 | 11.26 | 11.96 | 10.88 | 11.55 | 74.5M |
| 2025-09-22 | 11.38 | 11.61 | 11.15 | 11.34 | 45.9M |
| 2025-09-19 | 12.00 | 12.05 | 11.36 | 11.58 | 84.8M |
| 2025-09-18 | 10.86 | 11.96 | 10.86 | 11.96 | 114.6M |
| 2025-09-17 | 11.01 | 11.08 | 10.83 | 10.87 | 39.8M |
| 2025-09-16 | 11.07 | 11.35 | 10.90 | 11.12 | 52.4M |
| 2025-09-15 | 10.80 | 11.24 | 10.79 | 11.18 | 65.4M |
| 2025-09-12 | 10.77 | 10.93 | 10.66 | 10.71 | 43.9M |
| 2025-09-11 | 10.57 | 10.82 | 10.39 | 10.77 | 40.5M |
| 2025-09-10 | 10.38 | 10.68 | 10.38 | 10.58 | 39.5M |
| 2025-09-09 | 10.65 | 10.67 | 10.34 | 10.39 | 35.3M |
| 2025-09-08 | 10.66 | 10.83 | 10.50 | 10.65 | 39.1M |
| 2025-09-05 | 10.58 | 10.73 | 10.43 | 10.67 | 43.0M |
| 2025-09-04 | 10.84 | 10.90 | 10.38 | 10.61 | 47.9M |
| 2025-09-03 | 11.05 | 11.15 | 10.72 | 10.83 | 53.4M |
| 2025-09-02 | 11.54 | 11.58 | 10.95 | 11.05 | 88.9M |
| 2025-09-01 | 12.50 | 12.68 | 11.85 | 11.88 | 104.6M |
| 2025-08-29 | 13.70 | 14.22 | 13.03 | 13.03 | 115.6M |
| 2025-08-28 | 14.50 | 15.00 | 13.88 | 14.48 | 126.4M |
| 2025-08-27 | 15.08 | 16.27 | 14.20 | 15.42 | 163.7M |
| 2025-08-26 | 14.28 | 15.07 | 14.27 | 15.07 | 136.5M |
| 2025-08-25 | 12.31 | 14.37 | 11.75 | 13.70 | 154.4M |
| 2025-08-22 | 13.10 | 13.28 | 11.91 | 13.06 | 124.2M |
| 2025-08-21 | 13.32 | 13.75 | 12.73 | 12.73 | 96.5M |
| 2025-08-20 | 13.89 | 14.14 | 13.08 | 14.14 | 116.8M |
| 2025-08-19 | 12.62 | 12.85 | 12.60 | 12.85 | 34.7M |
| 2025-08-18 | 11.83 | 12.38 | 11.25 | 11.68 | 167.2M |
| 2025-08-15 | 11.11 | 11.25 | 10.50 | 11.25 | 159.3M |
| 2025-08-14 | 10.00 | 10.23 | 9.80 | 10.23 | 70.3M |
| 2025-08-13 | 8.48 | 9.30 | 8.46 | 9.30 | 37.6M |
| 2025-08-12 | 8.45 | 8.52 | 8.40 | 8.45 | 10.0M |
| 2025-08-11 | 8.33 | 8.47 | 8.32 | 8.45 | 9.3M |
| 2025-08-08 | 8.37 | 8.38 | 8.28 | 8.33 | 7.8M |
| 2025-08-07 | 8.41 | 8.45 | 8.32 | 8.36 | 10.5M |
| 2025-08-06 | 8.34 | 8.42 | 8.30 | 8.40 | 14.0M |
| 2025-08-05 | 8.23 | 8.36 | 8.23 | 8.33 | 10.0M |
| 2025-08-04 | 8.19 | 8.25 | 8.10 | 8.23 | 11.7M |
| 2025-08-01 | 8.00 | 8.39 | 8.00 | 8.18 | 22.0M |
| 2025-07-31 | 8.14 | 8.21 | 7.99 | 8.02 | 8.8M |
| 2025-07-30 | 8.29 | 8.29 | 8.01 | 8.15 | 9.0M |
| 2025-07-29 | 8.33 | 8.34 | 8.17 | 8.26 | 8.4M |
| 2025-07-28 | 8.34 | 8.37 | 8.28 | 8.32 | 7.5M |
| 2025-07-25 | 8.30 | 8.38 | 8.27 | 8.35 | 9.2M |
| 2025-07-24 | 8.25 | 8.31 | 8.25 | 8.28 | 7.1M |
| 2025-07-23 | 8.35 | 8.35 | 8.23 | 8.25 | 8.2M |
| 2025-07-22 | 8.31 | 8.34 | 8.25 | 8.30 | 7.9M |
| 2025-07-21 | 8.23 | 8.32 | 8.21 | 8.30 | 8.1M |
| 2025-07-18 | 8.29 | 8.30 | 8.14 | 8.24 | 8.5M |
| 2025-07-17 | 8.30 | 8.30 | 8.24 | 8.28 | 6.0M |
| 2025-07-16 | 8.19 | 8.29 | 8.18 | 8.29 | 10.2M |
| 2025-07-15 | 8.19 | 8.21 | 8.08 | 8.19 | 8.7M |
| 2025-07-14 | 8.15 | 8.23 | 8.12 | 8.19 | 8.4M |
| 2025-07-11 | 8.15 | 8.21 | 8.11 | 8.14 | 7.1M |
| 2025-07-10 | 8.11 | 8.19 | 8.08 | 8.16 | 7.5M |
| 2025-07-09 | 8.16 | 8.22 | 8.09 | 8.11 | 8.0M |
| 2025-07-08 | 8.06 | 8.17 | 8.03 | 8.16 | 9.8M |
| 2025-07-07 | 7.93 | 8.06 | 7.91 | 8.06 | 6.7M |
| 2025-07-04 | 8.00 | 8.04 | 7.95 | 7.98 | 7.1M |
| 2025-07-03 | 7.89 | 8.08 | 7.89 | 8.03 | 8.9M |
| 2025-07-02 | 7.92 | 7.98 | 7.88 | 7.95 | 6.7M |
| 2025-07-01 | 7.97 | 7.99 | 7.85 | 7.94 | 8.7M |
| 2025-06-30 | 7.91 | 7.97 | 7.90 | 7.96 | 7.1M |
| 2025-06-27 | 7.94 | 7.98 | 7.91 | 7.93 | 6.4M |
| 2025-06-26 | 7.90 | 7.96 | 7.85 | 7.91 | 9.1M |
| 2025-06-25 | 7.90 | 7.93 | 7.77 | 7.91 | 19.5M |
| 2025-06-24 | 7.85 | 8.02 | 7.80 | 8.00 | 10.7M |
| 2025-06-23 | 7.58 | 7.84 | 7.53 | 7.80 | 7.9M |
| 2025-06-20 | 7.72 | 7.73 | 7.60 | 7.61 | 7.1M |
| 2025-06-19 | 8.01 | 8.07 | 7.81 | 7.84 | 9.1M |
| 2025-06-18 | 8.08 | 8.08 | 7.93 | 8.03 | 6.7M |
| 2025-06-17 | 8.13 | 8.14 | 8.04 | 8.08 | 4.6M |
| 2025-06-16 | 8.00 | 8.10 | 7.99 | 8.09 | 5.0M |
| 2025-06-13 | 8.25 | 8.26 | 8.04 | 8.07 | 13.8M |
| 2025-06-12 | 8.30 | 8.32 | 8.22 | 8.30 | 9.0M |
| 2025-06-11 | 8.23 | 8.50 | 8.22 | 8.33 | 19.1M |
| 2025-06-10 | 8.27 | 8.33 | 8.06 | 8.21 | 11.6M |
| 2025-06-09 | 8.22 | 8.26 | 8.18 | 8.26 | 8.8M |
| 2025-06-06 | 8.29 | 8.30 | 8.15 | 8.21 | 8.7M |
| 2025-06-05 | 8.28 | 8.33 | 8.20 | 8.29 | 6.7M |
| 2025-06-04 | 8.29 | 8.37 | 8.25 | 8.28 | 6.5M |
| 2025-06-03 | 8.14 | 8.28 | 8.14 | 8.24 | 6.5M |
| 2025-05-30 | 8.53 | 8.58 | 8.23 | 8.24 | 20.5M |
| 2025-05-29 | 8.31 | 8.64 | 8.31 | 8.59 | 18.0M |
| 2025-05-28 | 8.35 | 8.49 | 8.29 | 8.34 | 7.9M |
| 2025-05-27 | 8.40 | 8.42 | 8.25 | 8.35 | 8.8M |
| 2025-05-26 | 8.39 | 8.49 | 8.32 | 8.44 | 10.7M |
| 2025-05-23 | 8.48 | 8.68 | 8.42 | 8.43 | 12.0M |
| 2025-05-22 | 8.66 | 8.76 | 8.52 | 8.53 | 12.7M |
| 2025-05-21 | 8.80 | 8.83 | 8.61 | 8.72 | 15.0M |
| 2025-05-20 | 8.60 | 8.93 | 8.47 | 8.82 | 18.7M |
| 2025-05-19 | 8.70 | 8.77 | 8.50 | 8.65 | 13.3M |
| 2025-05-16 | 8.34 | 8.76 | 8.31 | 8.69 | 21.5M |
| 2025-05-15 | 8.51 | 8.52 | 8.29 | 8.34 | 11.8M |
| 2025-05-14 | 8.65 | 8.68 | 8.49 | 8.54 | 11.5M |
| 2025-05-13 | 8.70 | 8.87 | 8.60 | 8.61 | 12.6M |
| 2025-05-12 | 8.64 | 8.79 | 8.56 | 8.62 | 10.7M |
| 2025-05-09 | 8.65 | 8.67 | 8.40 | 8.52 | 13.0M |
| 2025-05-08 | 8.48 | 8.71 | 8.42 | 8.64 | 11.7M |
| 2025-05-07 | 8.65 | 8.68 | 8.40 | 8.49 | 11.4M |
| 2025-05-06 | 8.45 | 8.55 | 8.40 | 8.54 | 10.0M |
| 2025-04-30 | 8.18 | 8.42 | 8.16 | 8.34 | 10.3M |
| 2025-04-29 | 8.07 | 8.31 | 7.98 | 8.16 | 17.4M |
| 2025-04-28 | 8.34 | 8.34 | 7.96 | 8.06 | 26.2M |
| 2025-04-25 | 8.67 | 8.73 | 8.53 | 8.72 | 12.1M |
| 2025-04-24 | 8.62 | 8.76 | 8.55 | 8.59 | 13.1M |
| 2025-04-23 | 8.44 | 8.67 | 8.44 | 8.62 | 14.5M |
| 2025-04-22 | 8.41 | 8.44 | 8.28 | 8.38 | 8.4M |
| 2025-04-21 | 8.21 | 8.44 | 8.16 | 8.44 | 8.7M |
| 2025-04-18 | 8.19 | 8.27 | 8.08 | 8.20 | 6.3M |
| 2025-04-17 | 8.06 | 8.35 | 8.06 | 8.21 | 10.3M |
| 2025-04-16 | 8.27 | 8.32 | 7.90 | 8.15 | 16.2M |
| 2025-04-15 | 8.27 | 8.42 | 8.24 | 8.33 | 10.9M |
| 2025-04-14 | 8.29 | 8.37 | 8.18 | 8.27 | 11.3M |
| 2025-04-11 | 7.90 | 8.18 | 7.83 | 8.09 | 13.8M |
| 2025-04-10 | 7.99 | 8.23 | 7.99 | 8.00 | 20.8M |
| 2025-04-09 | 7.50 | 7.88 | 7.00 | 7.77 | 25.2M |
| 2025-04-08 | 7.90 | 8.14 | 7.44 | 7.72 | 33.9M |
| 2025-04-07 | 8.32 | 8.52 | 8.27 | 8.27 | 8.2M |
| 2025-04-03 | 9.41 | 9.53 | 9.11 | 9.19 | 15.4M |
| 2025-04-02 | 9.38 | 9.69 | 9.32 | 9.57 | 12.5M |
| 2025-04-01 | 9.47 | 9.54 | 9.35 | 9.42 | 11.3M |
| 2025-03-31 | 9.53 | 9.57 | 9.17 | 9.39 | 17.1M |
| 2025-03-28 | 9.85 | 9.89 | 9.56 | 9.57 | 20.1M |
| 2025-03-27 | 10.10 | 10.12 | 9.79 | 9.81 | 18.8M |
| 2025-03-26 | 9.83 | 10.27 | 9.82 | 10.13 | 18.1M |
| 2025-03-25 | 10.00 | 10.14 | 9.86 | 9.94 | 16.6M |
| 2025-03-24 | 10.33 | 10.45 | 9.77 | 10.06 | 31.5M |
| 2025-03-21 | 10.85 | 10.97 | 10.33 | 10.33 | 40.2M |
| 2025-03-20 | 10.43 | 11.10 | 10.36 | 10.86 | 53.0M |
| 2025-03-19 | 10.55 | 10.56 | 10.37 | 10.47 | 24.7M |
| 2025-03-18 | 10.45 | 10.59 | 10.36 | 10.58 | 32.3M |
| 2025-03-17 | 10.11 | 10.48 | 10.02 | 10.45 | 32.0M |
| 2025-03-14 | 10.10 | 10.24 | 9.87 | 10.19 | 24.4M |
| 2025-03-13 | 10.37 | 10.53 | 9.92 | 10.02 | 37.2M |
| 2025-03-12 | 10.44 | 10.65 | 10.34 | 10.37 | 42.3M |
| 2025-03-11 | 10.14 | 10.62 | 10.14 | 10.31 | 51.2M |
| 2025-03-10 | 10.98 | 10.98 | 10.30 | 10.39 | 92.7M |
| 2025-03-07 | 9.46 | 10.41 | 9.40 | 10.41 | 27.3M |
| 2025-03-06 | 9.44 | 9.55 | 9.39 | 9.46 | 23.8M |
| 2025-03-05 | 9.14 | 9.45 | 9.14 | 9.44 | 21.7M |
| 2025-03-04 | 9.05 | 9.27 | 9.01 | 9.20 | 16.0M |
| 2025-03-03 | 9.24 | 9.31 | 9.07 | 9.14 | 21.1M |
| 2025-02-28 | 9.58 | 9.72 | 9.13 | 9.15 | 29.5M |
| 2025-02-27 | 9.73 | 9.85 | 9.46 | 9.57 | 34.1M |
| 2025-02-26 | 9.50 | 10.14 | 9.46 | 9.73 | 57.4M |
| 2025-02-25 | 9.12 | 9.67 | 9.11 | 9.55 | 51.9M |
| 2025-02-24 | 9.02 | 9.33 | 8.80 | 9.26 | 41.1M |
| 2025-02-21 | 8.88 | 9.02 | 8.86 | 9.02 | 23.4M |
| 2025-02-20 | 8.95 | 9.05 | 8.91 | 8.93 | 21.3M |
| 2025-02-19 | 8.69 | 9.02 | 8.65 | 8.97 | 31.9M |
| 2025-02-18 | 9.03 | 9.09 | 8.71 | 8.72 | 31.0M |
| 2025-02-17 | 9.20 | 9.20 | 8.98 | 9.09 | 42.5M |
| 2025-02-14 | 8.87 | 9.28 | 8.84 | 9.25 | 55.3M |
| 2025-02-13 | 8.80 | 9.09 | 8.80 | 8.88 | 40.6M |
| 2025-02-12 | 8.88 | 8.90 | 8.75 | 8.85 | 22.2M |
| 2025-02-11 | 8.84 | 8.94 | 8.76 | 8.86 | 23.2M |
| 2025-02-10 | 8.88 | 8.90 | 8.72 | 8.85 | 23.7M |
| 2025-02-07 | 8.93 | 8.98 | 8.75 | 8.88 | 33.9M |
| 2025-02-06 | 8.51 | 8.95 | 8.46 | 8.92 | 32.5M |
| 2025-02-05 | 8.68 | 8.72 | 8.48 | 8.56 | 25.2M |
| 2025-01-27 | 8.93 | 9.00 | 8.65 | 8.68 | 22.7M |
| 2025-01-24 | 8.56 | 8.90 | 8.52 | 8.90 | 38.5M |
| 2025-01-23 | 8.70 | 8.84 | 8.62 | 8.62 | 33.6M |
| 2025-01-22 | 8.89 | 8.90 | 8.59 | 8.60 | 28.0M |
| 2025-01-21 | 8.74 | 8.93 | 8.67 | 8.90 | 37.8M |
| 2025-01-20 | 8.60 | 8.83 | 8.53 | 8.74 | 36.6M |
| 2025-01-17 | 8.78 | 9.00 | 8.57 | 8.58 | 58.2M |
| 2025-01-16 | 8.88 | 9.33 | 8.73 | 9.01 | 79.0M |
| 2025-01-15 | 9.85 | 10.15 | 9.05 | 9.14 | 122.7M |
| 2025-01-14 | 9.56 | 9.56 | 9.56 | 9.56 | 16.3M |
| 2025-01-13 | 7.74 | 8.69 | 7.74 | 8.69 | 33.1M |
| 2025-01-10 | 7.70 | 8.39 | 7.69 | 7.90 | 26.3M |
| 2025-01-09 | 7.49 | 7.82 | 7.49 | 7.72 | 9.3M |
| 2025-01-08 | 7.67 | 7.69 | 7.37 | 7.60 | 9.5M |
| 2025-01-07 | 7.52 | 7.74 | 7.52 | 7.73 | 7.7M |
| 2025-01-06 | 7.50 | 7.72 | 7.32 | 7.58 | 9.0M |
| 2025-01-03 | 7.95 | 7.99 | 7.55 | 7.59 | 10.9M |
| 2025-01-02 | 8.08 | 8.19 | 7.81 | 7.90 | 10.8M |