10.18
Last Update: 2025-09-29
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 10.01 | 10.09 | 9.98 | 10.09 | 1,670.5K |
| 09:35 | 10.09 | 10.13 | 10.04 | 10.04 | 1,179.5K |
| 09:40 | 10.05 | 10.05 | 10.02 | 10.03 | 712.0K |
| 09:45 | 10.04 | 10.05 | 10.01 | 10.03 | 403.1K |
| 09:50 | 10.03 | 10.05 | 10.02 | 10.02 | 348.7K |
| 09:55 | 10.03 | 10.03 | 10.00 | 10.01 | 322.5K |
| 10:00 | 10.00 | 10.01 | 9.99 | 10.01 | 495.2K |
| 10:05 | 10.00 | 10.04 | 10.00 | 10.03 | 369.0K |
| 10:10 | 10.04 | 10.04 | 10.01 | 10.04 | 291.0K |
| 10:15 | 10.03 | 10.08 | 10.02 | 10.04 | 1,512.2K |
| 10:20 | 10.04 | 10.05 | 10.01 | 10.02 | 270.7K |
| 10:25 | 10.02 | 10.03 | 10.01 | 10.02 | 222.7K |
| 10:30 | 10.01 | 10.03 | 10.00 | 10.01 | 255.8K |
| 10:35 | 10.01 | 10.02 | 10.00 | 10.00 | 78.5K |
| 10:40 | 10.00 | 10.01 | 10.00 | 10.00 | 220.7K |
| 10:45 | 10.00 | 10.03 | 10.00 | 10.02 | 101.8K |
| 10:50 | 10.02 | 10.06 | 10.02 | 10.06 | 217.8K |
| 10:55 | 10.06 | 10.09 | 10.05 | 10.08 | 254.2K |
| 11:00 | 10.08 | 10.09 | 10.05 | 10.06 | 236.4K |
| 11:05 | 10.06 | 10.06 | 10.03 | 10.06 | 112.9K |
| 11:10 | 10.06 | 10.06 | 10.05 | 10.06 | 79.7K |
| 11:15 | 10.06 | 10.08 | 10.06 | 10.07 | 190.9K |
| 11:20 | 10.07 | 10.08 | 10.06 | 10.06 | 169.0K |
| 11:25 | 10.07 | 10.10 | 10.06 | 10.09 | 182.9K |
| 13:00 | 10.09 | 10.21 | 10.09 | 10.17 | 1,651.8K |
| 13:05 | 10.16 | 10.19 | 10.15 | 10.18 | 257.6K |
| 13:10 | 10.19 | 10.19 | 10.13 | 10.13 | 250.6K |
| 13:15 | 10.14 | 10.16 | 10.13 | 10.15 | 243.2K |
| 13:20 | 10.16 | 10.18 | 10.14 | 10.16 | 308.8K |
| 13:25 | 10.17 | 10.22 | 10.17 | 10.22 | 537.5K |
| 13:30 | 10.22 | 10.23 | 10.20 | 10.20 | 408.3K |
| 13:35 | 10.20 | 10.21 | 10.19 | 10.19 | 195.2K |
| 13:40 | 10.20 | 10.22 | 10.19 | 10.20 | 203.6K |
| 13:45 | 10.21 | 10.21 | 10.19 | 10.20 | 154.3K |
| 13:50 | 10.20 | 10.22 | 10.19 | 10.22 | 371.4K |
| 13:55 | 10.22 | 10.24 | 10.21 | 10.22 | 471.4K |
| 14:00 | 10.23 | 10.23 | 10.20 | 10.20 | 293.8K |
| 14:05 | 10.20 | 10.21 | 10.18 | 10.19 | 158.0K |
| 14:10 | 10.18 | 10.20 | 10.18 | 10.19 | 116.8K |
| 14:15 | 10.19 | 10.21 | 10.19 | 10.20 | 125.3K |
| 14:20 | 10.20 | 10.21 | 10.19 | 10.20 | 219.7K |
| 14:25 | 10.19 | 10.20 | 10.18 | 10.18 | 209.5K |
| 14:30 | 10.19 | 10.20 | 10.18 | 10.18 | 319.1K |
| 14:35 | 10.19 | 10.19 | 10.16 | 10.17 | 432.0K |
| 14:40 | 10.18 | 10.20 | 10.17 | 10.20 | 194.2K |
| 14:45 | 10.20 | 10.23 | 10.19 | 10.22 | 414.4K |
| 14:50 | 10.22 | 10.23 | 10.20 | 10.23 | 400.6K |
| 14:55 | 10.23 | 10.23 | 10.21 | 10.23 | 252.6K |
| 15:40 | 10.22 | 10.22 | 10.22 | 10.22 | 142.8K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-29 | 10.10 | 10.22 | 9.97 | 10.18 | 14.7M |
| 2025-09-26 | 10.00 | 10.23 | 9.97 | 10.09 | 15.6M |
| 2025-09-25 | 10.22 | 10.25 | 10.00 | 10.04 | 13.9M |
| 2025-09-24 | 10.01 | 10.24 | 9.98 | 10.22 | 18.2M |
| 2025-09-23 | 10.15 | 10.15 | 9.78 | 9.90 | 25.0M |
| 2025-09-22 | 10.81 | 10.83 | 10.00 | 10.11 | 44.0M |
| 2025-09-19 | 10.66 | 11.02 | 10.66 | 10.81 | 13.3M |
| 2025-09-18 | 11.03 | 11.04 | 10.59 | 10.69 | 18.0M |
| 2025-09-17 | 11.01 | 11.08 | 10.88 | 11.04 | 13.2M |
| 2025-09-16 | 11.20 | 11.33 | 10.83 | 11.04 | 21.0M |
| 2025-09-15 | 11.47 | 11.50 | 11.18 | 11.19 | 20.9M |
| 2025-09-12 | 11.39 | 11.60 | 11.27 | 11.50 | 20.3M |
| 2025-09-11 | 11.43 | 11.57 | 11.28 | 11.39 | 24.5M |
| 2025-09-10 | 11.55 | 11.63 | 11.27 | 11.49 | 20.6M |
| 2025-09-09 | 11.64 | 11.75 | 11.29 | 11.42 | 24.9M |
| 2025-09-08 | 11.15 | 11.77 | 11.10 | 11.63 | 26.6M |
| 2025-09-05 | 11.05 | 11.14 | 10.95 | 11.05 | 14.2M |
| 2025-09-04 | 11.03 | 11.16 | 10.86 | 11.04 | 21.7M |
| 2025-09-03 | 11.33 | 11.42 | 10.96 | 11.03 | 15.4M |
| 2025-09-02 | 11.33 | 11.41 | 11.13 | 11.27 | 25.6M |
| 2025-09-01 | 11.43 | 11.77 | 11.34 | 11.40 | 30.7M |
| 2025-08-29 | 11.19 | 12.05 | 11.16 | 11.52 | 54.2M |
| 2025-08-28 | 11.20 | 11.34 | 10.82 | 11.09 | 28.3M |
| 2025-08-27 | 11.60 | 11.60 | 11.08 | 11.10 | 41.2M |
| 2025-08-26 | 10.43 | 11.53 | 10.38 | 11.53 | 59.9M |
| 2025-08-25 | 10.27 | 10.50 | 10.21 | 10.48 | 21.7M |
| 2025-08-22 | 10.37 | 10.39 | 10.18 | 10.23 | 15.7M |
| 2025-08-21 | 10.18 | 10.54 | 10.15 | 10.36 | 26.6M |
| 2025-08-20 | 9.97 | 10.18 | 9.96 | 10.18 | 19.0M |
| 2025-08-19 | 10.11 | 10.15 | 9.95 | 9.97 | 19.9M |
| 2025-08-18 | 10.23 | 10.28 | 10.05 | 10.09 | 19.7M |
| 2025-08-15 | 10.10 | 10.28 | 10.05 | 10.23 | 14.9M |
| 2025-08-14 | 10.33 | 10.36 | 10.04 | 10.11 | 23.5M |
| 2025-08-13 | 10.40 | 10.47 | 10.16 | 10.30 | 24.1M |
| 2025-08-12 | 10.61 | 10.64 | 10.33 | 10.35 | 22.7M |
| 2025-08-11 | 10.84 | 10.87 | 10.58 | 10.67 | 16.3M |
| 2025-08-08 | 10.63 | 10.78 | 10.61 | 10.72 | 8.0M |
| 2025-08-07 | 10.83 | 10.89 | 10.60 | 10.65 | 12.2M |
| 2025-08-06 | 10.80 | 10.92 | 10.69 | 10.85 | 8.7M |
| 2025-08-05 | 10.70 | 10.89 | 10.60 | 10.80 | 12.8M |
| 2025-08-04 | 10.65 | 10.78 | 10.53 | 10.70 | 11.7M |
| 2025-08-01 | 10.48 | 10.78 | 10.47 | 10.69 | 16.4M |
| 2025-07-31 | 10.70 | 10.82 | 10.45 | 10.53 | 19.8M |
| 2025-07-30 | 10.73 | 11.18 | 10.68 | 10.76 | 22.0M |
| 2025-07-29 | 10.72 | 10.80 | 10.30 | 10.72 | 28.1M |
| 2025-07-28 | 10.72 | 10.87 | 10.55 | 10.78 | 11.4M |
| 2025-07-25 | 10.78 | 10.89 | 10.68 | 10.70 | 10.8M |
| 2025-07-24 | 10.63 | 10.81 | 10.47 | 10.77 | 20.6M |
| 2025-07-23 | 10.63 | 11.06 | 10.57 | 10.62 | 31.1M |
| 2025-07-22 | 10.40 | 10.64 | 10.37 | 10.61 | 16.9M |
| 2025-07-21 | 10.13 | 10.51 | 10.05 | 10.43 | 21.8M |
| 2025-07-18 | 10.07 | 10.17 | 9.99 | 10.13 | 12.3M |
| 2025-07-17 | 9.99 | 10.14 | 9.95 | 10.09 | 9.7M |
| 2025-07-16 | 10.17 | 10.18 | 9.95 | 10.00 | 14.9M |
| 2025-07-15 | 10.18 | 10.29 | 10.10 | 10.17 | 12.6M |
| 2025-07-14 | 10.10 | 10.35 | 10.09 | 10.22 | 14.4M |
| 2025-07-11 | 10.08 | 10.23 | 9.98 | 10.08 | 15.7M |
| 2025-07-10 | 10.08 | 10.10 | 9.96 | 10.08 | 9.6M |
| 2025-07-09 | 10.08 | 10.12 | 9.99 | 10.04 | 11.6M |
| 2025-07-08 | 9.93 | 10.10 | 9.87 | 10.10 | 19.8M |
| 2025-07-07 | 9.64 | 9.93 | 9.60 | 9.90 | 19.8M |
| 2025-07-04 | 9.93 | 9.97 | 9.61 | 9.64 | 17.8M |
| 2025-07-03 | 9.79 | 9.96 | 9.66 | 9.85 | 27.2M |
| 2025-07-02 | 9.88 | 10.03 | 9.75 | 9.75 | 39.8M |
| 2025-07-01 | 9.36 | 9.82 | 9.34 | 9.78 | 37.2M |
| 2025-06-30 | 9.38 | 9.52 | 9.20 | 9.38 | 21.0M |
| 2025-06-27 | 9.11 | 9.44 | 9.11 | 9.38 | 22.7M |
| 2025-06-26 | 9.16 | 9.20 | 9.05 | 9.15 | 20.7M |
| 2025-06-25 | 9.20 | 9.45 | 9.15 | 9.18 | 31.1M |
| 2025-06-24 | 9.03 | 9.29 | 8.95 | 9.23 | 30.6M |
| 2025-06-23 | 8.94 | 9.02 | 8.87 | 8.98 | 12.9M |
| 2025-06-20 | 8.98 | 8.99 | 8.87 | 8.96 | 13.5M |
| 2025-06-19 | 8.83 | 8.99 | 8.81 | 8.98 | 14.7M |
| 2025-06-18 | 8.90 | 8.94 | 8.80 | 8.85 | 10.5M |
| 2025-06-17 | 8.94 | 9.05 | 8.87 | 8.94 | 12.4M |
| 2025-06-16 | 9.03 | 9.07 | 8.86 | 8.91 | 18.0M |
| 2025-06-13 | 8.94 | 9.26 | 8.89 | 9.02 | 32.2M |
| 2025-06-12 | 8.88 | 8.95 | 8.69 | 8.94 | 25.0M |
| 2025-06-11 | 8.44 | 8.98 | 8.43 | 8.95 | 39.5M |
| 2025-06-10 | 8.49 | 8.55 | 8.38 | 8.43 | 9.6M |
| 2025-06-09 | 8.57 | 8.58 | 8.42 | 8.49 | 12.3M |
| 2025-06-06 | 8.40 | 8.57 | 8.36 | 8.53 | 12.5M |
| 2025-06-05 | 8.35 | 8.50 | 8.33 | 8.37 | 8.6M |
| 2025-06-04 | 8.28 | 8.34 | 8.25 | 8.31 | 7.5M |
| 2025-06-03 | 8.34 | 8.37 | 8.24 | 8.27 | 12.1M |
| 2025-05-30 | 8.40 | 8.48 | 8.37 | 8.39 | 6.5M |
| 2025-05-29 | 8.44 | 8.50 | 8.37 | 8.42 | 11.5M |
| 2025-05-28 | 8.59 | 8.64 | 8.44 | 8.46 | 9.6M |
| 2025-05-27 | 8.48 | 8.59 | 8.42 | 8.57 | 8.9M |
| 2025-05-26 | 8.56 | 8.60 | 8.47 | 8.51 | 8.7M |
| 2025-05-23 | 8.65 | 8.79 | 8.56 | 8.58 | 11.4M |
| 2025-05-22 | 8.74 | 8.77 | 8.63 | 8.68 | 8.8M |
| 2025-05-21 | 8.75 | 8.94 | 8.70 | 8.75 | 18.8M |
| 2025-05-20 | 8.56 | 8.83 | 8.53 | 8.72 | 17.5M |
| 2025-05-19 | 8.47 | 8.61 | 8.42 | 8.56 | 11.6M |
| 2025-05-16 | 8.47 | 8.51 | 8.40 | 8.49 | 9.1M |
| 2025-05-15 | 8.54 | 8.61 | 8.47 | 8.48 | 7.8M |
| 2025-05-14 | 8.50 | 8.59 | 8.44 | 8.55 | 9.7M |
| 2025-05-13 | 8.51 | 8.53 | 8.38 | 8.51 | 8.8M |
| 2025-05-12 | 8.47 | 8.51 | 8.36 | 8.46 | 14.0M |
| 2025-05-09 | 8.50 | 8.60 | 8.44 | 8.45 | 13.6M |
| 2025-05-08 | 8.52 | 8.64 | 8.48 | 8.52 | 17.0M |
| 2025-05-07 | 8.68 | 8.70 | 8.43 | 8.52 | 22.0M |
| 2025-05-06 | 8.34 | 8.68 | 8.30 | 8.66 | 31.6M |
| 2025-04-30 | 8.39 | 8.49 | 8.32 | 8.33 | 17.5M |
| 2025-04-29 | 8.32 | 8.48 | 8.24 | 8.43 | 30.6M |
| 2025-04-28 | 7.99 | 8.44 | 7.95 | 8.35 | 53.9M |
| 2025-04-25 | 7.88 | 7.94 | 7.87 | 7.90 | 10.4M |
| 2025-04-24 | 7.75 | 7.92 | 7.71 | 7.88 | 15.3M |
| 2025-04-23 | 7.70 | 7.82 | 7.70 | 7.72 | 8.0M |
| 2025-04-22 | 7.54 | 7.79 | 7.52 | 7.73 | 16.3M |
| 2025-04-21 | 7.53 | 7.56 | 7.48 | 7.54 | 6.0M |
| 2025-04-18 | 7.55 | 7.58 | 7.49 | 7.53 | 5.8M |
| 2025-04-17 | 7.53 | 7.65 | 7.51 | 7.55 | 8.8M |
| 2025-04-16 | 7.53 | 7.57 | 7.46 | 7.56 | 9.1M |
| 2025-04-15 | 7.59 | 7.61 | 7.53 | 7.56 | 7.0M |
| 2025-04-14 | 7.59 | 7.61 | 7.51 | 7.59 | 11.8M |
| 2025-04-11 | 7.49 | 7.64 | 7.44 | 7.53 | 11.5M |
| 2025-04-10 | 7.55 | 7.67 | 7.52 | 7.55 | 17.1M |
| 2025-04-09 | 7.50 | 7.60 | 7.26 | 7.55 | 20.6M |
| 2025-04-08 | 7.20 | 7.56 | 7.20 | 7.49 | 25.4M |
| 2025-04-07 | 7.57 | 7.58 | 7.03 | 7.12 | 26.4M |
| 2025-04-03 | 7.77 | 7.88 | 7.73 | 7.81 | 11.3M |
| 2025-04-02 | 7.84 | 7.94 | 7.77 | 7.83 | 10.0M |
| 2025-04-01 | 7.79 | 7.84 | 7.74 | 7.83 | 11.9M |
| 2025-03-31 | 7.86 | 7.92 | 7.73 | 7.74 | 17.7M |
| 2025-03-28 | 8.18 | 8.20 | 7.82 | 7.84 | 35.0M |
| 2025-03-27 | 8.13 | 8.47 | 8.13 | 8.24 | 40.9M |
| 2025-03-26 | 8.06 | 8.20 | 8.02 | 8.10 | 22.5M |
| 2025-03-25 | 7.85 | 8.06 | 7.82 | 8.05 | 26.0M |
| 2025-03-24 | 7.83 | 7.89 | 7.61 | 7.85 | 25.7M |
| 2025-03-21 | 7.94 | 8.01 | 7.86 | 7.88 | 8.8M |
| 2025-03-20 | 8.01 | 8.02 | 7.92 | 7.95 | 8.5M |
| 2025-03-19 | 8.04 | 8.04 | 7.97 | 8.01 | 7.1M |
| 2025-03-18 | 8.03 | 8.09 | 7.99 | 8.03 | 9.6M |
| 2025-03-17 | 8.02 | 8.04 | 7.97 | 8.01 | 10.6M |
| 2025-03-14 | 7.92 | 8.00 | 7.89 | 8.00 | 13.1M |
| 2025-03-13 | 7.90 | 7.95 | 7.82 | 7.93 | 13.3M |
| 2025-03-12 | 7.98 | 8.02 | 7.92 | 7.95 | 13.9M |
| 2025-03-11 | 7.81 | 7.99 | 7.77 | 7.98 | 16.3M |
| 2025-03-10 | 7.89 | 7.90 | 7.80 | 7.87 | 9.8M |
| 2025-03-07 | 7.83 | 7.96 | 7.79 | 7.89 | 16.5M |
| 2025-03-06 | 7.85 | 7.87 | 7.77 | 7.84 | 14.5M |
| 2025-03-05 | 7.94 | 7.95 | 7.78 | 7.84 | 12.2M |
| 2025-03-04 | 7.97 | 7.97 | 7.85 | 7.92 | 11.2M |
| 2025-03-03 | 7.77 | 8.07 | 7.77 | 7.96 | 31.3M |
| 2025-02-28 | 7.73 | 7.85 | 7.69 | 7.74 | 19.2M |
| 2025-02-27 | 7.79 | 7.80 | 7.66 | 7.73 | 8.1M |
| 2025-02-26 | 7.68 | 7.78 | 7.67 | 7.76 | 11.4M |
| 2025-02-25 | 7.86 | 7.86 | 7.65 | 7.67 | 17.1M |
| 2025-02-24 | 7.77 | 7.95 | 7.70 | 7.88 | 24.3M |
| 2025-02-21 | 7.74 | 7.76 | 7.62 | 7.66 | 12.1M |
| 2025-02-20 | 7.70 | 7.77 | 7.64 | 7.74 | 9.9M |
| 2025-02-19 | 7.70 | 7.73 | 7.65 | 7.70 | 8.6M |
| 2025-02-18 | 7.76 | 7.82 | 7.66 | 7.71 | 10.1M |
| 2025-02-17 | 7.86 | 7.89 | 7.74 | 7.76 | 13.0M |
| 2025-02-14 | 7.90 | 8.02 | 7.84 | 7.88 | 9.7M |
| 2025-02-13 | 7.90 | 8.01 | 7.86 | 7.92 | 13.8M |
| 2025-02-12 | 7.82 | 7.94 | 7.77 | 7.88 | 11.3M |
| 2025-02-11 | 7.79 | 7.86 | 7.70 | 7.83 | 10.6M |
| 2025-02-10 | 7.83 | 7.88 | 7.74 | 7.77 | 9.1M |
| 2025-02-07 | 7.75 | 7.87 | 7.71 | 7.84 | 9.9M |
| 2025-02-06 | 7.74 | 7.78 | 7.65 | 7.76 | 7.5M |
| 2025-02-05 | 7.91 | 7.93 | 7.71 | 7.73 | 9.6M |
| 2025-01-27 | 7.80 | 7.96 | 7.80 | 7.88 | 8.0M |
| 2025-01-24 | 7.77 | 7.85 | 7.73 | 7.80 | 6.6M |
| 2025-01-23 | 7.82 | 7.89 | 7.75 | 7.76 | 8.0M |
| 2025-01-22 | 7.77 | 7.82 | 7.70 | 7.76 | 5.5M |
| 2025-01-21 | 7.88 | 7.90 | 7.74 | 7.78 | 5.7M |
| 2025-01-20 | 7.85 | 7.91 | 7.80 | 7.85 | 8.0M |
| 2025-01-17 | 7.57 | 7.85 | 7.55 | 7.84 | 15.2M |
| 2025-01-16 | 7.53 | 7.64 | 7.51 | 7.58 | 8.3M |
| 2025-01-15 | 7.59 | 7.60 | 7.49 | 7.52 | 7.1M |
| 2025-01-14 | 7.44 | 7.62 | 7.42 | 7.58 | 10.0M |
| 2025-01-13 | 7.28 | 7.43 | 7.22 | 7.42 | 9.6M |
| 2025-01-10 | 7.38 | 7.42 | 7.30 | 7.31 | 6.6M |
| 2025-01-09 | 7.43 | 7.47 | 7.37 | 7.41 | 7.9M |
| 2025-01-08 | 7.64 | 7.65 | 7.30 | 7.43 | 14.5M |
| 2025-01-07 | 7.71 | 7.79 | 7.58 | 7.64 | 9.4M |
| 2025-01-06 | 7.66 | 7.76 | 7.57 | 7.71 | 9.0M |
| 2025-01-03 | 7.66 | 7.87 | 7.62 | 7.66 | 14.4M |
| 2025-01-02 | 7.81 | 7.88 | 7.60 | 7.62 | 12.1M |