8.50
Last Update: 2025-09-29
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 8.56 | 8.57 | 8.53 | 8.55 | 438.8K |
| 09:35 | 8.54 | 8.55 | 8.53 | 8.53 | 287.1K |
| 09:40 | 8.54 | 8.54 | 8.52 | 8.53 | 287.5K |
| 09:45 | 8.52 | 8.53 | 8.51 | 8.52 | 167.5K |
| 09:50 | 8.52 | 8.52 | 8.50 | 8.50 | 299.4K |
| 09:55 | 8.50 | 8.51 | 8.49 | 8.49 | 291.7K |
| 10:00 | 8.50 | 8.50 | 8.48 | 8.50 | 211.0K |
| 10:05 | 8.50 | 8.51 | 8.49 | 8.50 | 101.9K |
| 10:10 | 8.50 | 8.51 | 8.49 | 8.51 | 137.3K |
| 10:15 | 8.51 | 8.51 | 8.49 | 8.49 | 110.4K |
| 10:20 | 8.49 | 8.50 | 8.48 | 8.49 | 250.7K |
| 10:25 | 8.49 | 8.50 | 8.48 | 8.49 | 321.5K |
| 10:30 | 8.49 | 8.51 | 8.49 | 8.49 | 141.9K |
| 10:35 | 8.49 | 8.50 | 8.49 | 8.49 | 105.7K |
| 10:40 | 8.49 | 8.50 | 8.48 | 8.48 | 123.2K |
| 10:45 | 8.48 | 8.49 | 8.48 | 8.48 | 129.5K |
| 10:50 | 8.48 | 8.49 | 8.48 | 8.49 | 61.1K |
| 10:55 | 8.48 | 8.49 | 8.48 | 8.49 | 84.7K |
| 11:00 | 8.48 | 8.49 | 8.48 | 8.48 | 31.1K |
| 11:05 | 8.49 | 8.49 | 8.48 | 8.48 | 53.7K |
| 11:10 | 8.49 | 8.49 | 8.48 | 8.49 | 47.5K |
| 11:15 | 8.49 | 8.49 | 8.48 | 8.48 | 59.3K |
| 11:20 | 8.48 | 8.49 | 8.48 | 8.49 | 50.8K |
| 11:25 | 8.49 | 8.50 | 8.48 | 8.49 | 30.1K |
| 13:00 | 8.48 | 8.49 | 8.47 | 8.48 | 250.6K |
| 13:05 | 8.48 | 8.49 | 8.47 | 8.49 | 117.6K |
| 13:10 | 8.48 | 8.49 | 8.48 | 8.49 | 72.6K |
| 13:15 | 8.49 | 8.49 | 8.47 | 8.47 | 182.4K |
| 13:20 | 8.48 | 8.48 | 8.47 | 8.48 | 72.8K |
| 13:25 | 8.47 | 8.48 | 8.47 | 8.47 | 126.3K |
| 13:30 | 8.47 | 8.48 | 8.47 | 8.48 | 84.9K |
| 13:35 | 8.47 | 8.48 | 8.46 | 8.46 | 221.7K |
| 13:40 | 8.47 | 8.47 | 8.45 | 8.45 | 362.8K |
| 13:45 | 8.46 | 8.46 | 8.45 | 8.45 | 80.7K |
| 13:50 | 8.46 | 8.46 | 8.45 | 8.46 | 116.0K |
| 13:55 | 8.45 | 8.46 | 8.45 | 8.46 | 52.9K |
| 14:00 | 8.46 | 8.46 | 8.45 | 8.45 | 136.3K |
| 14:05 | 8.46 | 8.46 | 8.44 | 8.46 | 246.6K |
| 14:10 | 8.46 | 8.46 | 8.45 | 8.45 | 68.6K |
| 14:15 | 8.45 | 8.46 | 8.44 | 8.45 | 94.5K |
| 14:20 | 8.45 | 8.47 | 8.45 | 8.47 | 163.0K |
| 14:25 | 8.47 | 8.47 | 8.45 | 8.45 | 65.3K |
| 14:30 | 8.47 | 8.48 | 8.46 | 8.47 | 179.6K |
| 14:35 | 8.47 | 8.47 | 8.46 | 8.47 | 81.8K |
| 14:40 | 8.46 | 8.47 | 8.46 | 8.46 | 96.4K |
| 14:45 | 8.47 | 8.48 | 8.47 | 8.47 | 144.8K |
| 14:50 | 8.47 | 8.49 | 8.47 | 8.49 | 103.9K |
| 14:55 | 8.48 | 8.49 | 8.48 | 8.48 | 69.9K |
| 15:40 | 8.48 | 8.48 | 8.48 | 8.48 | 0.0K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-29 | 8.48 | 8.52 | 8.39 | 8.50 | 7.1M |
| 2025-09-26 | 8.43 | 8.52 | 8.41 | 8.51 | 7.2M |
| 2025-09-25 | 8.45 | 8.51 | 8.41 | 8.43 | 6.0M |
| 2025-09-24 | 8.35 | 8.46 | 8.35 | 8.44 | 5.8M |
| 2025-09-23 | 8.48 | 8.50 | 8.30 | 8.38 | 10.4M |
| 2025-09-22 | 8.56 | 8.57 | 8.44 | 8.48 | 7.0M |
| 2025-09-19 | 8.60 | 8.61 | 8.52 | 8.55 | 7.1M |
| 2025-09-18 | 8.75 | 8.75 | 8.56 | 8.59 | 13.5M |
| 2025-09-17 | 8.76 | 8.81 | 8.71 | 8.72 | 11.0M |
| 2025-09-16 | 8.59 | 8.81 | 8.58 | 8.76 | 20.1M |
| 2025-09-15 | 8.59 | 8.60 | 8.55 | 8.57 | 6.4M |
| 2025-09-12 | 8.62 | 8.65 | 8.59 | 8.60 | 7.3M |
| 2025-09-11 | 8.56 | 8.65 | 8.52 | 8.64 | 10.6M |
| 2025-09-10 | 8.59 | 8.59 | 8.55 | 8.56 | 5.3M |
| 2025-09-09 | 8.63 | 8.64 | 8.55 | 8.59 | 8.0M |
| 2025-09-08 | 8.58 | 8.64 | 8.54 | 8.62 | 10.1M |
| 2025-09-05 | 8.61 | 8.63 | 8.51 | 8.59 | 10.4M |
| 2025-09-04 | 8.43 | 8.61 | 8.41 | 8.60 | 14.8M |
| 2025-09-03 | 8.57 | 8.59 | 8.42 | 8.43 | 10.7M |
| 2025-09-02 | 8.67 | 8.67 | 8.53 | 8.55 | 15.9M |
| 2025-09-01 | 8.69 | 8.72 | 8.61 | 8.67 | 15.4M |
| 2025-08-29 | 8.67 | 8.77 | 8.66 | 8.68 | 14.0M |
| 2025-08-28 | 8.71 | 8.76 | 8.50 | 8.66 | 24.0M |
| 2025-08-27 | 9.00 | 9.01 | 8.69 | 8.69 | 45.2M |
| 2025-08-26 | 9.02 | 9.09 | 8.97 | 9.04 | 21.6M |
| 2025-08-25 | 8.98 | 9.04 | 8.95 | 9.02 | 20.8M |
| 2025-08-22 | 8.95 | 8.97 | 8.88 | 8.97 | 16.4M |
| 2025-08-21 | 9.03 | 9.04 | 8.89 | 8.95 | 20.8M |
| 2025-08-20 | 8.89 | 9.05 | 8.84 | 9.05 | 24.0M |
| 2025-08-19 | 8.88 | 8.90 | 8.82 | 8.89 | 15.2M |
| 2025-08-18 | 8.76 | 8.93 | 8.73 | 8.86 | 24.2M |
| 2025-08-15 | 8.73 | 8.75 | 8.65 | 8.74 | 18.0M |
| 2025-08-14 | 8.86 | 8.89 | 8.72 | 8.73 | 16.1M |
| 2025-08-13 | 8.84 | 8.87 | 8.82 | 8.86 | 13.9M |
| 2025-08-12 | 8.83 | 8.86 | 8.81 | 8.82 | 8.9M |
| 2025-08-11 | 8.78 | 8.85 | 8.76 | 8.84 | 12.6M |
| 2025-08-08 | 8.80 | 8.82 | 8.76 | 8.79 | 7.9M |
| 2025-08-07 | 8.76 | 8.85 | 8.73 | 8.79 | 14.3M |
| 2025-08-06 | 8.82 | 8.83 | 8.72 | 8.77 | 12.5M |
| 2025-08-05 | 8.76 | 8.84 | 8.75 | 8.83 | 9.5M |
| 2025-08-04 | 8.72 | 8.78 | 8.66 | 8.75 | 8.4M |
| 2025-08-01 | 8.72 | 8.78 | 8.71 | 8.73 | 7.6M |
| 2025-07-31 | 8.88 | 8.89 | 8.71 | 8.75 | 16.1M |
| 2025-07-30 | 8.89 | 8.95 | 8.83 | 8.92 | 15.5M |
| 2025-07-29 | 9.21 | 9.23 | 8.87 | 8.90 | 24.8M |
| 2025-07-28 | 9.11 | 9.21 | 9.06 | 9.20 | 17.5M |
| 2025-07-25 | 9.15 | 9.20 | 9.06 | 9.11 | 16.0M |
| 2025-07-24 | 9.00 | 9.14 | 8.96 | 9.14 | 21.6M |
| 2025-07-23 | 8.92 | 9.03 | 8.90 | 9.00 | 27.0M |
| 2025-07-22 | 8.87 | 8.93 | 8.79 | 8.92 | 19.9M |
| 2025-07-21 | 8.79 | 8.87 | 8.76 | 8.86 | 13.3M |
| 2025-07-18 | 8.83 | 8.84 | 8.74 | 8.80 | 11.1M |
| 2025-07-17 | 8.78 | 8.84 | 8.77 | 8.83 | 11.9M |
| 2025-07-16 | 8.75 | 8.82 | 8.70 | 8.79 | 22.5M |
| 2025-07-15 | 8.94 | 8.94 | 8.65 | 8.76 | 31.6M |
| 2025-07-14 | 9.00 | 9.01 | 8.90 | 8.94 | 17.9M |
| 2025-07-11 | 9.13 | 9.15 | 8.96 | 8.98 | 27.2M |
| 2025-07-10 | 9.15 | 9.18 | 9.05 | 9.13 | 8.8M |
| 2025-07-09 | 9.23 | 9.25 | 9.15 | 9.16 | 10.3M |
| 2025-07-08 | 9.20 | 9.27 | 9.12 | 9.24 | 12.8M |
| 2025-07-07 | 9.19 | 9.24 | 9.15 | 9.19 | 7.0M |
| 2025-07-04 | 9.23 | 9.26 | 9.14 | 9.20 | 9.2M |
| 2025-07-03 | 9.34 | 9.36 | 9.18 | 9.23 | 12.0M |
| 2025-07-02 | 9.41 | 9.42 | 9.29 | 9.34 | 9.2M |
| 2025-07-01 | 9.16 | 9.50 | 9.10 | 9.43 | 20.3M |
| 2025-06-30 | 9.14 | 9.17 | 9.10 | 9.13 | 8.2M |
| 2025-06-27 | 9.22 | 9.24 | 9.11 | 9.14 | 7.3M |
| 2025-06-26 | 9.31 | 9.31 | 9.15 | 9.21 | 12.0M |
| 2025-06-25 | 9.16 | 9.35 | 9.12 | 9.30 | 13.3M |
| 2025-06-24 | 9.11 | 9.20 | 9.08 | 9.14 | 9.7M |
| 2025-06-23 | 9.04 | 9.12 | 8.97 | 9.09 | 10.2M |
| 2025-06-20 | 9.14 | 9.22 | 9.00 | 9.02 | 9.9M |
| 2025-06-19 | 9.39 | 9.41 | 9.10 | 9.13 | 10.3M |
| 2025-06-18 | 9.57 | 9.62 | 9.37 | 9.40 | 8.9M |
| 2025-06-17 | 9.58 | 9.67 | 9.55 | 9.60 | 7.5M |
| 2025-06-16 | 9.55 | 9.75 | 9.55 | 9.62 | 10.8M |
| 2025-06-13 | 9.80 | 9.86 | 9.54 | 9.61 | 17.2M |
| 2025-06-12 | 9.75 | 9.86 | 9.65 | 9.80 | 12.4M |
| 2025-06-11 | 9.77 | 9.88 | 9.74 | 9.78 | 10.2M |
| 2025-06-10 | 9.87 | 10.04 | 9.77 | 9.80 | 13.4M |
| 2025-06-09 | 9.80 | 9.91 | 9.74 | 9.87 | 15.1M |
| 2025-06-06 | 9.95 | 9.98 | 9.66 | 9.84 | 20.9M |
| 2025-06-05 | 10.44 | 10.50 | 9.94 | 9.95 | 25.8M |
| 2025-06-04 | 10.30 | 10.42 | 10.19 | 10.40 | 28.0M |
| 2025-06-03 | 10.55 | 10.64 | 10.35 | 10.53 | 19.7M |
| 2025-05-30 | 10.74 | 10.81 | 10.52 | 10.58 | 13.9M |
| 2025-05-29 | 10.80 | 11.12 | 10.66 | 10.74 | 22.5M |
| 2025-05-28 | 11.00 | 11.10 | 10.81 | 10.94 | 18.0M |
| 2025-05-27 | 10.86 | 11.16 | 10.74 | 11.05 | 28.2M |
| 2025-05-26 | 10.65 | 11.31 | 10.62 | 10.89 | 32.3M |
| 2025-05-23 | 10.62 | 10.73 | 10.40 | 10.54 | 17.0M |
| 2025-05-22 | 10.72 | 10.90 | 10.51 | 10.62 | 14.1M |
| 2025-05-21 | 10.64 | 10.97 | 10.64 | 10.69 | 22.1M |
| 2025-05-20 | 10.56 | 11.22 | 10.48 | 10.78 | 49.1M |
| 2025-05-19 | 10.28 | 10.81 | 10.28 | 10.57 | 37.9M |
| 2025-05-16 | 9.66 | 10.00 | 9.57 | 9.98 | 20.3M |
| 2025-05-15 | 9.54 | 9.77 | 9.54 | 9.70 | 12.3M |
| 2025-05-14 | 9.60 | 9.60 | 9.46 | 9.54 | 10.3M |
| 2025-05-13 | 9.62 | 9.69 | 9.50 | 9.61 | 15.6M |
| 2025-05-12 | 9.85 | 9.88 | 9.54 | 9.61 | 19.1M |
| 2025-05-09 | 9.63 | 9.93 | 9.62 | 9.83 | 15.8M |
| 2025-05-08 | 9.65 | 9.73 | 9.46 | 9.62 | 10.4M |
| 2025-05-07 | 9.59 | 9.80 | 9.52 | 9.65 | 15.6M |
| 2025-05-06 | 9.46 | 9.60 | 9.35 | 9.45 | 18.4M |
| 2025-04-30 | 9.58 | 9.67 | 9.35 | 9.37 | 12.1M |
| 2025-04-29 | 9.50 | 9.67 | 9.39 | 9.62 | 16.2M |
| 2025-04-28 | 9.90 | 9.95 | 9.45 | 9.54 | 24.6M |
| 2025-04-25 | 9.78 | 10.10 | 9.69 | 9.92 | 26.8M |
| 2025-04-24 | 9.60 | 10.00 | 9.41 | 9.69 | 43.3M |
| 2025-04-23 | 10.03 | 10.07 | 9.69 | 9.88 | 27.1M |
| 2025-04-22 | 9.50 | 10.31 | 9.50 | 10.14 | 43.9M |
| 2025-04-21 | 9.28 | 9.63 | 9.22 | 9.56 | 25.1M |
| 2025-04-18 | 9.48 | 9.84 | 9.32 | 9.35 | 33.1M |
| 2025-04-17 | 9.32 | 9.65 | 9.20 | 9.50 | 30.0M |
| 2025-04-16 | 9.20 | 9.39 | 9.07 | 9.38 | 26.3M |
| 2025-04-15 | 9.00 | 9.27 | 8.98 | 9.18 | 23.8M |
| 2025-04-14 | 8.79 | 9.19 | 8.70 | 9.11 | 24.4M |
| 2025-04-11 | 8.87 | 8.96 | 8.74 | 8.82 | 15.6M |
| 2025-04-10 | 8.71 | 9.00 | 8.61 | 8.91 | 20.4M |
| 2025-04-09 | 8.48 | 8.78 | 8.38 | 8.73 | 18.9M |
| 2025-04-08 | 8.22 | 8.60 | 8.21 | 8.56 | 17.6M |
| 2025-04-07 | 8.49 | 8.68 | 8.00 | 8.13 | 17.9M |
| 2025-04-03 | 8.58 | 8.78 | 8.58 | 8.77 | 8.7M |
| 2025-04-02 | 8.64 | 8.74 | 8.61 | 8.66 | 6.1M |
| 2025-04-01 | 8.53 | 8.68 | 8.53 | 8.63 | 6.4M |
| 2025-03-31 | 8.60 | 8.66 | 8.50 | 8.53 | 6.1M |
| 2025-03-28 | 8.76 | 8.76 | 8.57 | 8.60 | 6.7M |
| 2025-03-27 | 8.67 | 8.80 | 8.65 | 8.76 | 9.8M |
| 2025-03-26 | 8.68 | 8.73 | 8.62 | 8.67 | 5.6M |
| 2025-03-25 | 8.64 | 8.73 | 8.52 | 8.73 | 10.0M |
| 2025-03-24 | 8.49 | 8.67 | 8.49 | 8.66 | 11.6M |
| 2025-03-21 | 8.51 | 8.57 | 8.44 | 8.49 | 6.3M |
| 2025-03-20 | 8.55 | 8.62 | 8.51 | 8.52 | 5.6M |
| 2025-03-19 | 8.61 | 8.63 | 8.52 | 8.54 | 6.0M |
| 2025-03-18 | 8.70 | 8.71 | 8.58 | 8.61 | 6.8M |
| 2025-03-17 | 8.72 | 8.79 | 8.66 | 8.69 | 13.4M |
| 2025-03-14 | 8.40 | 8.66 | 8.39 | 8.66 | 18.0M |
| 2025-03-13 | 8.38 | 8.42 | 8.32 | 8.39 | 6.9M |
| 2025-03-12 | 8.50 | 8.53 | 8.36 | 8.40 | 7.2M |
| 2025-03-11 | 8.28 | 8.49 | 8.26 | 8.48 | 10.4M |
| 2025-03-10 | 8.43 | 8.45 | 8.28 | 8.32 | 10.0M |
| 2025-03-07 | 8.36 | 8.51 | 8.34 | 8.44 | 9.9M |
| 2025-03-06 | 8.40 | 8.42 | 8.30 | 8.37 | 10.4M |
| 2025-03-05 | 8.47 | 8.48 | 8.35 | 8.38 | 6.4M |
| 2025-03-04 | 8.47 | 8.48 | 8.40 | 8.45 | 4.8M |
| 2025-03-03 | 8.60 | 8.70 | 8.45 | 8.46 | 9.0M |
| 2025-02-28 | 8.67 | 8.73 | 8.58 | 8.62 | 9.6M |
| 2025-02-27 | 8.44 | 8.71 | 8.41 | 8.70 | 20.8M |
| 2025-02-26 | 8.23 | 8.43 | 8.23 | 8.43 | 11.6M |
| 2025-02-25 | 8.32 | 8.36 | 8.21 | 8.23 | 8.8M |
| 2025-02-24 | 8.30 | 8.43 | 8.30 | 8.37 | 7.7M |
| 2025-02-21 | 8.38 | 8.51 | 8.31 | 8.35 | 9.9M |
| 2025-02-20 | 8.36 | 8.44 | 8.30 | 8.38 | 9.6M |
| 2025-02-19 | 8.42 | 8.48 | 8.32 | 8.35 | 11.0M |
| 2025-02-18 | 8.52 | 8.56 | 8.41 | 8.44 | 10.3M |
| 2025-02-17 | 8.58 | 8.61 | 8.47 | 8.53 | 11.1M |
| 2025-02-14 | 8.61 | 8.64 | 8.53 | 8.58 | 7.5M |
| 2025-02-13 | 8.62 | 8.76 | 8.61 | 8.64 | 8.0M |
| 2025-02-12 | 8.70 | 8.72 | 8.57 | 8.65 | 10.6M |
| 2025-02-11 | 8.91 | 8.98 | 8.69 | 8.70 | 9.3M |
| 2025-02-10 | 8.76 | 9.05 | 8.66 | 8.92 | 16.2M |
| 2025-02-07 | 8.48 | 8.79 | 8.43 | 8.73 | 13.2M |
| 2025-02-06 | 8.58 | 8.60 | 8.44 | 8.50 | 9.1M |
| 2025-02-05 | 8.83 | 8.90 | 8.52 | 8.55 | 13.5M |
| 2025-01-27 | 8.71 | 8.88 | 8.70 | 8.78 | 7.6M |
| 2025-01-24 | 8.67 | 8.75 | 8.60 | 8.68 | 6.8M |
| 2025-01-23 | 8.82 | 8.88 | 8.65 | 8.66 | 9.0M |
| 2025-01-22 | 8.74 | 8.80 | 8.66 | 8.78 | 7.0M |
| 2025-01-21 | 8.78 | 8.86 | 8.60 | 8.76 | 6.8M |
| 2025-01-20 | 8.79 | 8.99 | 8.78 | 8.78 | 7.8M |
| 2025-01-17 | 8.60 | 8.80 | 8.56 | 8.77 | 7.9M |
| 2025-01-16 | 8.68 | 8.76 | 8.58 | 8.62 | 7.2M |
| 2025-01-15 | 8.60 | 8.73 | 8.56 | 8.66 | 8.5M |
| 2025-01-14 | 8.46 | 8.62 | 8.40 | 8.59 | 11.0M |
| 2025-01-13 | 8.50 | 8.51 | 8.34 | 8.43 | 9.6M |
| 2025-01-10 | 8.72 | 8.78 | 8.52 | 8.53 | 7.5M |
| 2025-01-09 | 8.82 | 8.90 | 8.67 | 8.72 | 11.7M |
| 2025-01-08 | 8.74 | 9.01 | 8.69 | 8.88 | 13.0M |
| 2025-01-07 | 8.82 | 8.84 | 8.64 | 8.79 | 9.3M |
| 2025-01-06 | 8.70 | 8.91 | 8.55 | 8.82 | 13.6M |
| 2025-01-03 | 8.99 | 9.14 | 8.68 | 8.72 | 14.0M |
| 2025-01-02 | 8.98 | 9.23 | 8.90 | 8.99 | 16.9M |