10.73
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 10.86 | 10.91 | 10.79 | 10.81 | 47.5K |
| 09:35 | 10.80 | 10.85 | 10.79 | 10.83 | 84.5K |
| 09:40 | 10.82 | 10.83 | 10.81 | 10.81 | 69.0K |
| 09:45 | 10.82 | 10.88 | 10.82 | 10.87 | 111.0K |
| 09:50 | 10.89 | 10.89 | 10.85 | 10.85 | 124.0K |
| 09:55 | 10.84 | 10.85 | 10.81 | 10.81 | 23.5K |
| 10:00 | 10.80 | 10.81 | 10.77 | 10.77 | 77.5K |
| 10:05 | 10.74 | 10.75 | 10.74 | 10.74 | 149.5K |
| 10:10 | 10.73 | 10.73 | 10.71 | 10.71 | 111.0K |
| 10:15 | 10.70 | 10.73 | 10.70 | 10.73 | 130.5K |
| 10:20 | 10.72 | 10.73 | 10.72 | 10.73 | 48.5K |
| 10:30 | 10.72 | 10.73 | 10.72 | 10.73 | 26.0K |
| 10:35 | 10.74 | 10.74 | 10.73 | 10.73 | 408.0K |
| 10:40 | 10.73 | 10.73 | 10.73 | 10.73 | 80.5K |
| 10:45 | 10.72 | 10.72 | 10.71 | 10.72 | 25.0K |
| 10:50 | 10.71 | 10.71 | 10.69 | 10.69 | 471.5K |
| 10:55 | 10.73 | 10.73 | 10.65 | 10.66 | 276.0K |
| 11:00 | 10.67 | 10.70 | 10.67 | 10.70 | 150.5K |
| 11:05 | 10.71 | 10.72 | 10.69 | 10.71 | 55.0K |
| 11:10 | 10.72 | 10.72 | 10.69 | 10.70 | 27.0K |
| 11:15 | 10.69 | 10.69 | 10.68 | 10.68 | 282.0K |
| 11:20 | 10.69 | 10.69 | 10.68 | 10.69 | 16.5K |
| 11:25 | 10.68 | 10.69 | 10.68 | 10.69 | 49.5K |
| 11:30 | 10.68 | 10.69 | 10.68 | 10.68 | 53.0K |
| 11:35 | 10.69 | 10.69 | 10.68 | 10.69 | 89.5K |
| 11:40 | 10.68 | 10.70 | 10.68 | 10.70 | 75.5K |
| 11:45 | 10.69 | 10.69 | 10.69 | 10.69 | 71.5K |
| 11:50 | 10.69 | 10.69 | 10.69 | 10.69 | 40.5K |
| 11:55 | 10.70 | 10.71 | 10.70 | 10.71 | 41.0K |
| 13:00 | 10.70 | 10.74 | 10.70 | 10.72 | 115.0K |
| 13:05 | 10.73 | 10.73 | 10.69 | 10.70 | 113.0K |
| 13:10 | 10.69 | 10.69 | 10.68 | 10.68 | 382.0K |
| 13:15 | 10.69 | 10.69 | 10.68 | 10.68 | 32.0K |
| 13:20 | 10.68 | 10.69 | 10.68 | 10.68 | 89.0K |
| 13:25 | 10.69 | 10.69 | 10.65 | 10.67 | 318.0K |
| 13:30 | 10.65 | 10.68 | 10.65 | 10.68 | 208.5K |
| 13:35 | 10.69 | 10.73 | 10.69 | 10.73 | 137.5K |
| 13:40 | 10.74 | 10.75 | 10.70 | 10.70 | 113.5K |
| 13:45 | 10.69 | 10.71 | 10.69 | 10.69 | 51.5K |
| 13:50 | 10.70 | 10.70 | 10.69 | 10.69 | 16.0K |
| 13:55 | 10.70 | 10.76 | 10.70 | 10.76 | 142.5K |
| 14:00 | 10.75 | 10.76 | 10.75 | 10.76 | 10.0K |
| 14:05 | 10.75 | 10.76 | 10.75 | 10.76 | 45.5K |
| 14:10 | 10.75 | 10.76 | 10.75 | 10.75 | 24.5K |
| 14:15 | 10.74 | 10.74 | 10.71 | 10.71 | 115.0K |
| 14:20 | 10.72 | 10.72 | 10.72 | 10.72 | 194.0K |
| 14:35 | 10.71 | 10.72 | 10.71 | 10.72 | 37.0K |
| 14:40 | 10.71 | 10.72 | 10.71 | 10.72 | 13.5K |
| 14:45 | 10.71 | 10.72 | 10.71 | 10.72 | 50.0K |
| 14:50 | 10.71 | 10.72 | 10.71 | 10.71 | 88.0K |
| 14:55 | 10.70 | 10.70 | 10.70 | 10.70 | 32.0K |
| 15:00 | 10.71 | 10.71 | 10.71 | 10.71 | 112.0K |
| 15:10 | 10.70 | 10.71 | 10.70 | 10.71 | 63.5K |
| 15:15 | 10.70 | 10.71 | 10.70 | 10.71 | 89.0K |
| 15:25 | 10.70 | 10.71 | 10.70 | 10.71 | 225.0K |
| 15:35 | 10.72 | 10.72 | 10.71 | 10.72 | 28.0K |
| 15:40 | 10.71 | 10.72 | 10.71 | 10.71 | 64.5K |
| 15:45 | 10.70 | 10.73 | 10.70 | 10.73 | 104.5K |
| 15:50 | 10.75 | 10.75 | 10.72 | 10.73 | 131.5K |
| 15:55 | 10.73 | 10.76 | 10.72 | 10.73 | 120.5K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 10.72 | 10.85 | 10.50 | 10.73 | 4.5M |
| 2025-09-25 | 10.96 | 10.96 | 10.65 | 10.73 | 6.5M |
| 2025-09-24 | 10.88 | 10.94 | 10.73 | 10.81 | 3.2M |
| 2025-09-23 | 10.68 | 10.93 | 10.68 | 10.91 | 4.7M |
| 2025-09-22 | 11.16 | 11.17 | 10.68 | 10.80 | 10.6M |
| 2025-09-19 | 11.04 | 11.34 | 11.02 | 11.15 | 11.9M |
| 2025-09-18 | 11.11 | 11.35 | 10.88 | 11.04 | 7.9M |
| 2025-09-17 | 11.30 | 11.38 | 11.11 | 11.22 | 5.0M |
| 2025-09-16 | 11.34 | 11.37 | 11.04 | 11.19 | 6.5M |
| 2025-09-15 | 11.07 | 11.30 | 10.96 | 11.30 | 7.2M |
| 2025-09-12 | 11.22 | 11.24 | 10.95 | 11.07 | 4.6M |
| 2025-09-11 | 10.99 | 11.12 | 10.80 | 11.12 | 5.5M |
| 2025-09-10 | 10.89 | 11.05 | 10.78 | 10.99 | 8.4M |
| 2025-09-09 | 10.98 | 11.04 | 10.71 | 10.85 | 7.8M |
| 2025-09-08 | 10.33 | 10.98 | 10.24 | 10.95 | 17.2M |
| 2025-09-05 | 10.44 | 10.48 | 10.17 | 10.20 | 8.4M |
| 2025-09-04 | 10.41 | 10.55 | 10.18 | 10.30 | 8.2M |
| 2025-09-03 | 10.59 | 10.59 | 10.26 | 10.50 | 4.1M |
| 2025-09-02 | 10.66 | 10.84 | 10.39 | 10.50 | 7.4M |
| 2025-09-01 | 10.35 | 10.73 | 10.21 | 10.65 | 7.9M |
| 2025-08-29 | 10.55 | 10.81 | 10.15 | 10.33 | 9.1M |
| 2025-08-28 | 10.80 | 10.89 | 10.28 | 10.55 | 16.2M |
| 2025-08-27 | 10.74 | 10.98 | 10.59 | 10.80 | 11.9M |
| 2025-08-26 | 10.72 | 10.80 | 10.50 | 10.64 | 11.3M |
| 2025-08-25 | 10.00 | 10.77 | 10.00 | 10.72 | 25.7M |
| 2025-08-22 | 9.71 | 9.92 | 9.66 | 9.86 | 6.0M |
| 2025-08-21 | 9.68 | 9.79 | 9.58 | 9.67 | 2.5M |
| 2025-08-20 | 9.74 | 9.74 | 9.51 | 9.67 | 5.0M |
| 2025-08-19 | 9.81 | 9.99 | 9.66 | 9.75 | 7.0M |
| 2025-08-18 | 9.48 | 9.92 | 9.48 | 9.81 | 8.8M |
| 2025-08-15 | 9.41 | 9.52 | 9.33 | 9.48 | 3.8M |
| 2025-08-14 | 9.66 | 9.74 | 9.41 | 9.49 | 9.0M |
| 2025-08-13 | 9.74 | 9.86 | 9.51 | 9.57 | 10.7M |
| 2025-08-12 | 9.83 | 9.83 | 9.65 | 9.74 | 3.8M |
| 2025-08-11 | 9.78 | 9.83 | 9.50 | 9.75 | 6.1M |
| 2025-08-08 | 9.76 | 9.76 | 9.59 | 9.69 | 5.7M |
| 2025-08-07 | 9.64 | 9.82 | 9.57 | 9.71 | 6.4M |
| 2025-08-06 | 9.90 | 9.90 | 9.61 | 9.64 | 4.9M |
| 2025-08-05 | 9.75 | 9.83 | 9.56 | 9.81 | 4.9M |
| 2025-08-04 | 9.66 | 9.80 | 9.40 | 9.75 | 5.7M |
| 2025-08-01 | 9.74 | 9.98 | 9.54 | 9.61 | 6.9M |
| 2025-07-31 | 10.02 | 10.02 | 9.46 | 9.60 | 20.6M |
| 2025-07-30 | 10.10 | 10.24 | 9.91 | 10.04 | 5.9M |
| 2025-07-29 | 9.98 | 10.08 | 9.74 | 10.04 | 6.8M |
| 2025-07-28 | 10.10 | 10.10 | 9.87 | 9.89 | 5.9M |
| 2025-07-25 | 10.08 | 10.30 | 9.98 | 10.10 | 5.3M |
| 2025-07-24 | 10.10 | 10.32 | 9.91 | 10.08 | 8.5M |
| 2025-07-23 | 10.56 | 10.58 | 10.02 | 10.10 | 23.0M |
| 2025-07-22 | 10.40 | 10.60 | 10.14 | 10.46 | 19.2M |
| 2025-07-21 | 9.68 | 10.48 | 9.68 | 10.24 | 20.7M |
| 2025-07-18 | 9.75 | 9.81 | 9.51 | 9.53 | 9.6M |
| 2025-07-17 | 9.54 | 9.73 | 9.53 | 9.69 | 4.9M |
| 2025-07-16 | 10.00 | 10.00 | 9.52 | 9.57 | 11.4M |
| 2025-07-15 | 10.06 | 10.22 | 9.77 | 9.92 | 6.8M |
| 2025-07-14 | 9.38 | 10.34 | 9.38 | 10.06 | 23.0M |
| 2025-07-11 | 9.57 | 9.70 | 9.29 | 9.38 | 7.6M |
| 2025-07-10 | 9.19 | 9.60 | 9.06 | 9.60 | 9.7M |
| 2025-07-09 | 8.87 | 9.19 | 8.80 | 9.09 | 9.6M |
| 2025-07-08 | 8.96 | 8.96 | 8.76 | 8.91 | 6.3M |
| 2025-07-07 | 8.87 | 8.94 | 8.72 | 8.87 | 7.1M |
| 2025-07-04 | 9.10 | 9.10 | 8.80 | 8.86 | 5.1M |
| 2025-07-03 | 9.35 | 9.35 | 8.88 | 9.07 | 10.7M |
| 2025-07-02 | 9.08 | 9.60 | 8.97 | 9.45 | 20.6M |
| 2025-06-30 | 9.25 | 9.27 | 8.94 | 9.06 | 13.1M |
| 2025-06-27 | 9.35 | 9.36 | 9.13 | 9.27 | 6.9M |
| 2025-06-26 | 9.65 | 9.65 | 9.28 | 9.32 | 6.8M |
| 2025-06-25 | 9.44 | 9.70 | 9.43 | 9.65 | 6.7M |
| 2025-06-24 | 9.26 | 9.47 | 9.26 | 9.42 | 3.1M |
| 2025-06-23 | 9.13 | 9.41 | 9.05 | 9.40 | 6.2M |
| 2025-06-20 | 9.05 | 9.35 | 9.00 | 9.14 | 7.6M |
| 2025-06-19 | 9.11 | 9.23 | 8.88 | 9.05 | 8.0M |
| 2025-06-18 | 9.40 | 9.40 | 9.09 | 9.15 | 5.8M |
| 2025-06-17 | 9.42 | 9.49 | 9.28 | 9.40 | 5.7M |
| 2025-06-16 | 9.62 | 9.66 | 9.35 | 9.44 | 8.9M |
| 2025-06-13 | 9.58 | 9.66 | 9.40 | 9.61 | 5.6M |
| 2025-06-12 | 9.69 | 9.69 | 9.51 | 9.58 | 7.9M |
| 2025-06-11 | 9.45 | 9.63 | 9.37 | 9.60 | 8.3M |
| 2025-06-10 | 9.25 | 9.72 | 9.25 | 9.39 | 13.4M |
| 2025-06-09 | 9.29 | 9.29 | 9.03 | 9.25 | 10.3M |
| 2025-06-06 | 8.90 | 9.37 | 8.90 | 9.22 | 13.8M |
| 2025-06-05 | 8.80 | 8.91 | 8.80 | 8.89 | 8.8M |
| 2025-06-04 | 8.64 | 8.84 | 8.57 | 8.78 | 6.2M |
| 2025-06-03 | 8.45 | 8.76 | 8.45 | 8.55 | 9.4M |
| 2025-06-02 | 8.76 | 8.76 | 8.16 | 8.40 | 4.1M |
| 2025-05-30 | 8.38 | 8.80 | 8.34 | 8.75 | 17.2M |
| 2025-05-29 | 8.39 | 8.50 | 8.36 | 8.38 | 3.7M |
| 2025-05-28 | 8.40 | 8.43 | 8.29 | 8.38 | 4.8M |
| 2025-05-27 | 8.53 | 8.57 | 8.27 | 8.34 | 6.3M |
| 2025-05-26 | 8.18 | 8.56 | 8.05 | 8.50 | 25.5M |
| 2025-05-23 | 8.17 | 8.19 | 7.98 | 8.01 | 6.2M |
| 2025-05-22 | 8.20 | 8.35 | 8.08 | 8.11 | 6.7M |
| 2025-05-21 | 8.27 | 8.33 | 8.13 | 8.32 | 7.0M |
| 2025-05-20 | 7.83 | 8.40 | 7.83 | 8.27 | 22.2M |
| 2025-05-19 | 7.70 | 7.82 | 7.63 | 7.78 | 2.9M |
| 2025-05-16 | 7.60 | 7.75 | 7.52 | 7.69 | 3.3M |
| 2025-05-15 | 7.83 | 7.86 | 7.61 | 7.65 | 2.7M |
| 2025-05-14 | 7.77 | 7.83 | 7.65 | 7.82 | 3.4M |
| 2025-05-13 | 7.93 | 7.93 | 7.69 | 7.70 | 3.4M |
| 2025-05-12 | 7.74 | 7.86 | 7.74 | 7.82 | 4.1M |
| 2025-05-09 | 7.81 | 7.81 | 7.64 | 7.73 | 7.3M |
| 2025-05-08 | 8.04 | 8.10 | 7.76 | 7.80 | 6.5M |
| 2025-05-07 | 8.13 | 8.30 | 8.02 | 8.08 | 5.8M |
| 2025-05-06 | 7.98 | 8.19 | 7.93 | 8.13 | 6.7M |
| 2025-05-02 | 8.01 | 8.01 | 7.87 | 7.91 | 1.3M |
| 2025-04-30 | 7.90 | 8.04 | 7.90 | 7.99 | 4.7M |
| 2025-04-29 | 7.90 | 7.99 | 7.85 | 7.90 | 3.3M |
| 2025-04-28 | 7.98 | 8.00 | 7.82 | 7.87 | 5.2M |
| 2025-04-25 | 8.02 | 8.12 | 7.96 | 8.01 | 5.0M |
| 2025-04-24 | 8.10 | 8.23 | 7.92 | 8.00 | 13.3M |
| 2025-04-23 | 7.90 | 8.09 | 7.87 | 8.06 | 7.2M |
| 2025-04-22 | 7.60 | 7.89 | 7.51 | 7.88 | 5.7M |
| 2025-04-17 | 7.39 | 7.75 | 7.37 | 7.64 | 7.8M |
| 2025-04-16 | 7.62 | 7.62 | 7.22 | 7.33 | 6.8M |
| 2025-04-15 | 7.45 | 7.58 | 7.41 | 7.51 | 2.4M |
| 2025-04-14 | 7.43 | 7.52 | 7.43 | 7.49 | 4.4M |
| 2025-04-11 | 7.34 | 7.54 | 7.34 | 7.41 | 4.2M |
| 2025-04-10 | 7.53 | 7.63 | 7.31 | 7.42 | 7.2M |
| 2025-04-09 | 7.20 | 7.49 | 7.00 | 7.42 | 8.3M |
| 2025-04-08 | 7.13 | 7.34 | 7.00 | 7.23 | 14.2M |
| 2025-04-07 | 7.40 | 7.49 | 6.96 | 7.04 | 20.9M |
| 2025-04-03 | 7.88 | 8.08 | 7.85 | 7.99 | 3.8M |
| 2025-04-02 | 7.77 | 8.15 | 7.77 | 8.04 | 12.2M |
| 2025-04-01 | 7.76 | 7.92 | 7.66 | 7.85 | 6.0M |
| 2025-03-31 | 7.87 | 7.92 | 7.73 | 7.73 | 6.7M |
| 2025-03-28 | 7.72 | 7.96 | 7.71 | 7.87 | 7.1M |
| 2025-03-27 | 7.47 | 8.07 | 7.47 | 7.84 | 17.9M |
| 2025-03-26 | 7.46 | 7.56 | 7.46 | 7.54 | 3.3M |
| 2025-03-25 | 7.61 | 7.64 | 7.49 | 7.50 | 7.7M |
| 2025-03-24 | 7.62 | 7.83 | 7.56 | 7.72 | 8.1M |
| 2025-03-21 | 7.73 | 8.01 | 7.66 | 7.72 | 11.0M |
| 2025-03-20 | 8.05 | 8.05 | 7.72 | 7.75 | 8.2M |
| 2025-03-19 | 8.06 | 8.27 | 7.92 | 8.01 | 12.3M |
| 2025-03-18 | 7.98 | 8.08 | 7.92 | 8.06 | 9.2M |
| 2025-03-17 | 7.74 | 7.98 | 7.73 | 7.90 | 10.1M |
| 2025-03-14 | 7.50 | 7.75 | 7.50 | 7.65 | 10.8M |
| 2025-03-13 | 7.47 | 7.56 | 7.34 | 7.50 | 7.1M |
| 2025-03-12 | 7.36 | 7.50 | 7.28 | 7.39 | 8.7M |
| 2025-03-11 | 7.18 | 7.34 | 7.07 | 7.31 | 8.0M |
| 2025-03-10 | 7.38 | 7.38 | 7.13 | 7.21 | 7.4M |
| 2025-03-07 | 7.30 | 7.48 | 7.24 | 7.31 | 8.2M |
| 2025-03-06 | 7.44 | 7.47 | 7.20 | 7.29 | 10.4M |
| 2025-03-05 | 6.95 | 7.40 | 6.92 | 7.33 | 23.7M |
| 2025-03-04 | 6.85 | 6.95 | 6.70 | 6.95 | 7.1M |
| 2025-03-03 | 6.80 | 7.05 | 6.79 | 6.87 | 10.1M |
| 2025-02-28 | 7.05 | 7.05 | 6.70 | 6.71 | 9.0M |
| 2025-02-27 | 6.98 | 7.10 | 6.94 | 7.00 | 11.9M |
| 2025-02-26 | 6.52 | 6.98 | 6.52 | 6.94 | 18.7M |
| 2025-02-25 | 6.53 | 6.58 | 6.45 | 6.48 | 5.8M |
| 2025-02-24 | 6.52 | 6.64 | 6.43 | 6.61 | 8.4M |
| 2025-02-21 | 6.62 | 6.69 | 6.48 | 6.51 | 8.7M |
| 2025-02-20 | 6.60 | 6.69 | 6.59 | 6.59 | 6.0M |
| 2025-02-19 | 6.56 | 6.67 | 6.52 | 6.65 | 5.2M |
| 2025-02-18 | 6.69 | 6.69 | 6.52 | 6.59 | 7.4M |
| 2025-02-17 | 6.62 | 6.78 | 6.60 | 6.69 | 10.7M |
| 2025-02-14 | 6.53 | 6.62 | 6.51 | 6.61 | 8.4M |
| 2025-02-13 | 6.54 | 6.64 | 6.46 | 6.48 | 8.0M |
| 2025-02-12 | 6.40 | 6.59 | 6.36 | 6.57 | 8.4M |
| 2025-02-11 | 6.49 | 6.52 | 6.35 | 6.38 | 6.6M |
| 2025-02-10 | 6.39 | 6.49 | 6.34 | 6.49 | 5.0M |
| 2025-02-07 | 6.27 | 6.42 | 6.27 | 6.39 | 6.5M |
| 2025-02-06 | 6.20 | 6.32 | 6.16 | 6.32 | 6.9M |
| 2025-02-05 | 6.27 | 6.30 | 6.14 | 6.20 | 9.2M |
| 2025-02-04 | 6.15 | 6.31 | 6.08 | 6.22 | 4.0M |
| 2025-02-03 | 6.15 | 6.40 | 6.10 | 6.20 | 2.2M |
| 2025-01-28 | 6.40 | 6.40 | 6.24 | 6.29 | 0.7M |
| 2025-01-27 | 6.33 | 6.48 | 6.26 | 6.40 | 4.1M |
| 2025-01-24 | 6.21 | 6.31 | 6.16 | 6.25 | 3.0M |
| 2025-01-23 | 6.20 | 6.35 | 6.13 | 6.18 | 8.8M |
| 2025-01-22 | 6.31 | 6.37 | 6.11 | 6.18 | 9.7M |
| 2025-01-21 | 6.38 | 6.46 | 6.33 | 6.34 | 5.0M |
| 2025-01-20 | 6.36 | 6.47 | 6.32 | 6.38 | 6.1M |
| 2025-01-17 | 6.21 | 6.37 | 6.17 | 6.36 | 7.8M |
| 2025-01-16 | 6.21 | 6.36 | 6.15 | 6.19 | 4.7M |
| 2025-01-15 | 6.08 | 6.21 | 6.06 | 6.20 | 5.4M |
| 2025-01-14 | 6.05 | 6.14 | 6.02 | 6.13 | 5.5M |
| 2025-01-13 | 6.10 | 6.10 | 5.96 | 6.03 | 4.0M |
| 2025-01-10 | 6.14 | 6.17 | 6.02 | 6.08 | 7.3M |
| 2025-01-09 | 6.10 | 6.29 | 6.10 | 6.16 | 4.1M |
| 2025-01-08 | 6.27 | 6.27 | 6.07 | 6.18 | 5.8M |
| 2025-01-07 | 6.29 | 6.33 | 6.21 | 6.28 | 5.6M |
| 2025-01-06 | 6.34 | 6.42 | 6.28 | 6.29 | 3.5M |
| 2025-01-03 | 6.46 | 6.59 | 6.33 | 6.33 | 4.0M |
| 2025-01-02 | 6.63 | 6.69 | 6.46 | 6.46 | 7.4M |