6.93
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 7.09 | 7.09 | 7.02 | 7.07 | 264.3K |
| 09:35 | 7.05 | 7.09 | 7.04 | 7.04 | 180.0K |
| 09:40 | 7.04 | 7.06 | 7.01 | 7.02 | 92.0K |
| 09:45 | 7.00 | 7.05 | 7.00 | 7.04 | 97.5K |
| 09:50 | 7.05 | 7.05 | 7.02 | 7.02 | 94.5K |
| 09:55 | 7.03 | 7.09 | 7.01 | 7.07 | 313.0K |
| 10:00 | 7.07 | 7.07 | 7.06 | 7.06 | 39.0K |
| 10:05 | 7.03 | 7.07 | 7.03 | 7.07 | 183.0K |
| 10:10 | 7.07 | 7.09 | 7.03 | 7.09 | 788.5K |
| 10:15 | 7.08 | 7.10 | 7.08 | 7.10 | 29.5K |
| 10:20 | 7.10 | 7.14 | 7.10 | 7.14 | 102.5K |
| 10:25 | 7.15 | 7.16 | 7.12 | 7.16 | 216.0K |
| 10:30 | 7.15 | 7.18 | 7.15 | 7.17 | 56.5K |
| 10:35 | 7.18 | 7.18 | 7.16 | 7.16 | 172.0K |
| 10:40 | 7.15 | 7.15 | 7.09 | 7.13 | 151.5K |
| 10:50 | 7.15 | 7.20 | 7.15 | 7.16 | 154.5K |
| 10:55 | 7.18 | 7.18 | 7.15 | 7.16 | 18.0K |
| 11:00 | 7.16 | 7.16 | 7.14 | 7.15 | 23.5K |
| 11:05 | 7.16 | 7.18 | 7.14 | 7.16 | 73.0K |
| 11:10 | 7.18 | 7.18 | 7.11 | 7.11 | 471.0K |
| 11:15 | 7.13 | 7.13 | 7.10 | 7.13 | 251.5K |
| 11:20 | 7.14 | 7.14 | 7.13 | 7.14 | 19.0K |
| 11:25 | 7.14 | 7.15 | 7.12 | 7.14 | 112.5K |
| 11:30 | 7.13 | 7.14 | 7.13 | 7.14 | 44.0K |
| 11:35 | 7.15 | 7.15 | 7.13 | 7.13 | 24.0K |
| 11:40 | 7.15 | 7.15 | 7.13 | 7.13 | 36.0K |
| 11:45 | 7.12 | 7.14 | 7.12 | 7.13 | 37.5K |
| 11:50 | 7.14 | 7.15 | 7.12 | 7.14 | 75.5K |
| 11:55 | 7.12 | 7.14 | 7.12 | 7.14 | 27.0K |
| 13:00 | 7.12 | 7.16 | 7.12 | 7.14 | 95.0K |
| 13:05 | 7.16 | 7.17 | 7.13 | 7.14 | 143.5K |
| 13:15 | 7.15 | 7.15 | 7.15 | 7.15 | 23.0K |
| 13:20 | 7.13 | 7.15 | 7.13 | 7.15 | 10.0K |
| 13:25 | 7.14 | 7.15 | 7.13 | 7.14 | 49.0K |
| 13:30 | 7.15 | 7.15 | 7.14 | 7.14 | 25.5K |
| 13:35 | 7.15 | 7.17 | 7.15 | 7.17 | 14.0K |
| 13:40 | 7.18 | 7.19 | 7.17 | 7.18 | 113.0K |
| 13:45 | 7.17 | 7.18 | 7.17 | 7.18 | 28.0K |
| 13:50 | 7.17 | 7.18 | 7.16 | 7.18 | 65.0K |
| 13:55 | 7.17 | 7.17 | 7.15 | 7.17 | 139.0K |
| 14:05 | 7.16 | 7.17 | 7.15 | 7.17 | 67.0K |
| 14:10 | 7.17 | 7.17 | 7.16 | 7.17 | 46.5K |
| 14:15 | 7.16 | 7.17 | 7.16 | 7.17 | 26.0K |
| 14:20 | 7.17 | 7.19 | 7.17 | 7.19 | 140.5K |
| 14:25 | 7.18 | 7.18 | 7.16 | 7.17 | 19.0K |
| 14:30 | 7.17 | 7.18 | 7.17 | 7.18 | 56.5K |
| 14:35 | 7.19 | 7.19 | 7.17 | 7.17 | 156.5K |
| 14:40 | 7.16 | 7.16 | 7.15 | 7.15 | 7.0K |
| 14:45 | 7.17 | 7.17 | 7.15 | 7.16 | 37.5K |
| 14:50 | 7.15 | 7.19 | 7.15 | 7.16 | 25.0K |
| 14:55 | 7.18 | 7.19 | 7.16 | 7.19 | 92.5K |
| 15:00 | 7.16 | 7.16 | 7.16 | 7.16 | 2.0K |
| 15:05 | 7.19 | 7.19 | 7.15 | 7.18 | 73.0K |
| 15:10 | 7.15 | 7.17 | 7.14 | 7.15 | 76.0K |
| 15:15 | 7.16 | 7.16 | 7.14 | 7.16 | 34.5K |
| 15:20 | 7.15 | 7.16 | 7.11 | 7.12 | 267.5K |
| 15:25 | 7.12 | 7.16 | 7.12 | 7.14 | 49.0K |
| 15:30 | 7.15 | 7.15 | 7.12 | 7.13 | 65.0K |
| 15:35 | 7.15 | 7.15 | 7.13 | 7.13 | 108.5K |
| 15:40 | 7.15 | 7.15 | 7.14 | 7.14 | 28.0K |
| 15:45 | 7.13 | 7.14 | 7.13 | 7.14 | 21.0K |
| 15:50 | 7.15 | 7.16 | 7.14 | 7.15 | 105.5K |
| 15:55 | 7.16 | 7.17 | 7.14 | 7.14 | 277.5K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 7.16 | 7.19 | 6.90 | 6.93 | 3.8M |
| 2025-09-25 | 6.96 | 7.18 | 6.87 | 7.08 | 7.9M |
| 2025-09-24 | 7.08 | 7.08 | 6.86 | 6.95 | 4.1M |
| 2025-09-23 | 7.06 | 7.25 | 6.95 | 6.97 | 9.7M |
| 2025-09-22 | 7.09 | 7.20 | 6.99 | 7.14 | 6.6M |
| 2025-09-19 | 7.35 | 7.35 | 7.00 | 7.10 | 14.6M |
| 2025-09-18 | 7.28 | 7.37 | 7.14 | 7.23 | 2.8M |
| 2025-09-17 | 7.38 | 7.38 | 7.15 | 7.28 | 6.5M |
| 2025-09-16 | 7.58 | 7.58 | 7.25 | 7.33 | 6.4M |
| 2025-09-15 | 7.43 | 7.62 | 7.37 | 7.58 | 7.8M |
| 2025-09-12 | 7.30 | 7.40 | 7.15 | 7.39 | 7.8M |
| 2025-09-11 | 7.55 | 7.55 | 7.06 | 7.30 | 9.3M |
| 2025-09-10 | 7.42 | 7.47 | 7.09 | 7.22 | 12.8M |
| 2025-09-09 | 7.74 | 7.74 | 7.36 | 7.42 | 10.4M |
| 2025-09-08 | 7.70 | 7.96 | 7.65 | 7.74 | 5.5M |
| 2025-09-05 | 7.87 | 8.02 | 7.75 | 7.97 | 10.8M |
| 2025-09-04 | 8.04 | 8.04 | 7.58 | 7.70 | 7.0M |
| 2025-09-03 | 7.90 | 8.07 | 7.71 | 7.80 | 9.7M |
| 2025-09-02 | 7.78 | 7.92 | 7.62 | 7.90 | 8.8M |
| 2025-09-01 | 8.06 | 8.09 | 7.72 | 7.78 | 10.3M |
| 2025-08-29 | 7.63 | 8.22 | 7.63 | 8.06 | 11.3M |
| 2025-08-28 | 8.08 | 8.17 | 7.70 | 7.81 | 8.1M |
| 2025-08-27 | 8.38 | 8.42 | 8.04 | 8.08 | 7.3M |
| 2025-08-26 | 8.00 | 8.67 | 8.00 | 8.49 | 11.6M |
| 2025-08-25 | 8.14 | 8.17 | 7.75 | 8.05 | 18.7M |
| 2025-08-22 | 8.49 | 8.50 | 8.06 | 8.13 | 7.7M |
| 2025-08-21 | 8.45 | 8.66 | 8.25 | 8.43 | 7.5M |
| 2025-08-20 | 8.48 | 8.72 | 8.28 | 8.45 | 9.7M |
| 2025-08-19 | 8.30 | 8.59 | 8.09 | 8.44 | 7.4M |
| 2025-08-18 | 8.23 | 8.70 | 8.12 | 8.29 | 7.4M |
| 2025-08-15 | 8.26 | 8.41 | 8.12 | 8.19 | 7.9M |
| 2025-08-14 | 8.60 | 8.64 | 8.02 | 8.26 | 11.9M |
| 2025-08-13 | 8.90 | 9.01 | 8.58 | 8.60 | 7.3M |
| 2025-08-12 | 9.05 | 9.15 | 8.76 | 8.90 | 6.2M |
| 2025-08-11 | 8.50 | 9.05 | 8.45 | 9.05 | 11.2M |
| 2025-08-08 | 8.75 | 8.79 | 8.45 | 8.47 | 6.0M |
| 2025-08-07 | 8.88 | 8.88 | 8.60 | 8.75 | 6.3M |
| 2025-08-06 | 8.58 | 8.79 | 8.49 | 8.78 | 7.5M |
| 2025-08-05 | 8.29 | 8.53 | 8.26 | 8.49 | 6.4M |
| 2025-08-04 | 8.13 | 8.54 | 8.05 | 8.29 | 12.9M |
| 2025-08-01 | 8.15 | 8.48 | 7.45 | 8.04 | 28.5M |
| 2025-07-31 | 8.00 | 8.18 | 7.95 | 8.15 | 7.0M |
| 2025-07-30 | 7.76 | 8.09 | 7.76 | 7.98 | 4.1M |
| 2025-07-29 | 7.95 | 7.96 | 7.65 | 7.84 | 7.3M |
| 2025-07-28 | 7.84 | 7.97 | 7.77 | 7.95 | 3.4M |
| 2025-07-25 | 7.93 | 8.18 | 7.72 | 7.84 | 6.8M |
| 2025-07-24 | 7.42 | 7.96 | 7.38 | 7.93 | 12.8M |
| 2025-07-23 | 7.49 | 7.49 | 7.26 | 7.42 | 10.9M |
| 2025-07-22 | 7.36 | 7.52 | 7.25 | 7.49 | 10.6M |
| 2025-07-21 | 7.37 | 7.49 | 7.26 | 7.40 | 8.9M |
| 2025-07-18 | 7.26 | 7.48 | 7.17 | 7.37 | 8.9M |
| 2025-07-17 | 7.08 | 7.44 | 7.02 | 7.26 | 13.5M |
| 2025-07-16 | 6.85 | 7.19 | 6.78 | 7.08 | 9.4M |
| 2025-07-15 | 6.95 | 7.28 | 6.68 | 6.79 | 11.9M |
| 2025-07-14 | 6.62 | 6.74 | 6.55 | 6.71 | 5.9M |
| 2025-07-11 | 6.88 | 7.00 | 6.61 | 6.68 | 5.0M |
| 2025-07-10 | 7.00 | 7.15 | 6.82 | 6.88 | 5.8M |
| 2025-07-09 | 6.69 | 7.04 | 6.55 | 6.93 | 6.9M |
| 2025-07-08 | 6.43 | 6.74 | 6.43 | 6.69 | 2.8M |
| 2025-07-07 | 6.40 | 6.71 | 6.36 | 6.65 | 5.6M |
| 2025-07-04 | 6.62 | 6.62 | 6.21 | 6.39 | 12.4M |
| 2025-07-03 | 6.66 | 6.69 | 6.45 | 6.63 | 3.4M |
| 2025-07-02 | 6.43 | 6.65 | 6.41 | 6.55 | 5.4M |
| 2025-06-30 | 6.75 | 6.82 | 6.55 | 6.68 | 6.5M |
| 2025-06-27 | 6.74 | 6.75 | 6.56 | 6.69 | 4.8M |
| 2025-06-26 | 6.40 | 6.83 | 6.30 | 6.74 | 8.1M |
| 2025-06-25 | 6.49 | 6.52 | 6.28 | 6.44 | 5.9M |
| 2025-06-24 | 6.30 | 6.49 | 6.17 | 6.38 | 6.2M |
| 2025-06-23 | 6.16 | 6.26 | 6.05 | 6.23 | 4.1M |
| 2025-06-20 | 6.14 | 6.19 | 6.04 | 6.10 | 6.8M |
| 2025-06-19 | 6.20 | 6.20 | 6.00 | 6.15 | 6.3M |
| 2025-06-18 | 6.32 | 6.42 | 6.17 | 6.20 | 7.7M |
| 2025-06-17 | 6.55 | 6.65 | 6.25 | 6.34 | 4.8M |
| 2025-06-16 | 6.50 | 6.60 | 6.31 | 6.53 | 4.8M |
| 2025-06-13 | 6.51 | 6.69 | 6.36 | 6.49 | 3.7M |
| 2025-06-12 | 6.35 | 6.69 | 6.28 | 6.64 | 8.0M |
| 2025-06-11 | 6.37 | 6.49 | 6.33 | 6.37 | 3.1M |
| 2025-06-10 | 6.60 | 6.63 | 6.28 | 6.39 | 8.2M |
| 2025-06-09 | 6.64 | 6.70 | 6.36 | 6.52 | 6.7M |
| 2025-06-06 | 6.50 | 6.72 | 6.48 | 6.58 | 3.6M |
| 2025-06-05 | 6.86 | 6.90 | 6.45 | 6.56 | 7.0M |
| 2025-06-04 | 6.84 | 7.00 | 6.53 | 6.86 | 11.3M |
| 2025-06-03 | 6.55 | 6.81 | 6.40 | 6.60 | 7.0M |
| 2025-06-02 | 6.24 | 6.59 | 6.19 | 6.59 | 3.8M |
| 2025-05-30 | 6.16 | 6.30 | 6.04 | 6.29 | 6.5M |
| 2025-05-29 | 6.37 | 6.63 | 6.25 | 6.37 | 8.2M |
| 2025-05-28 | 6.56 | 6.64 | 6.16 | 6.42 | 16.0M |
| 2025-05-27 | 6.29 | 6.80 | 6.25 | 6.66 | 7.9M |
| 2025-05-26 | 6.13 | 6.34 | 5.95 | 6.30 | 5.7M |
| 2025-05-23 | 6.10 | 6.17 | 6.02 | 6.13 | 5.6M |
| 2025-05-22 | 5.88 | 6.26 | 5.87 | 6.19 | 7.4M |
| 2025-05-21 | 5.81 | 6.05 | 5.80 | 5.93 | 8.8M |
| 2025-05-20 | 5.87 | 5.89 | 5.75 | 5.81 | 3.7M |
| 2025-05-19 | 5.76 | 5.97 | 5.73 | 5.86 | 7.3M |
| 2025-05-16 | 5.80 | 5.84 | 5.63 | 5.76 | 3.5M |
| 2025-05-15 | 5.59 | 5.88 | 5.55 | 5.81 | 9.5M |
| 2025-05-14 | 5.70 | 5.70 | 5.49 | 5.56 | 3.4M |
| 2025-05-13 | 5.58 | 5.66 | 5.45 | 5.64 | 7.0M |
| 2025-05-12 | 5.58 | 5.65 | 5.52 | 5.58 | 5.7M |
| 2025-05-09 | 5.52 | 5.68 | 5.50 | 5.62 | 6.6M |
| 2025-05-08 | 5.70 | 5.70 | 5.42 | 5.50 | 12.4M |
| 2025-05-07 | 5.93 | 5.98 | 5.67 | 5.70 | 7.1M |
| 2025-05-06 | 5.92 | 6.04 | 5.64 | 5.72 | 8.9M |
| 2025-05-02 | 5.88 | 5.94 | 5.69 | 5.92 | 2.3M |
| 2025-04-30 | 6.14 | 6.15 | 5.82 | 5.89 | 7.5M |
| 2025-04-29 | 5.65 | 6.12 | 5.60 | 6.02 | 16.1M |
| 2025-04-28 | 5.60 | 5.76 | 5.54 | 5.60 | 6.9M |
| 2025-04-25 | 5.84 | 5.88 | 5.66 | 5.69 | 10.2M |
| 2025-04-24 | 6.00 | 6.13 | 5.78 | 5.84 | 10.7M |
| 2025-04-23 | 5.70 | 5.97 | 5.52 | 5.97 | 16.8M |
| 2025-04-22 | 5.18 | 5.61 | 5.11 | 5.53 | 18.8M |
| 2025-04-17 | 5.19 | 5.25 | 5.13 | 5.18 | 3.2M |
| 2025-04-16 | 5.20 | 5.29 | 5.09 | 5.22 | 7.1M |
| 2025-04-15 | 5.06 | 5.21 | 5.06 | 5.20 | 6.9M |
| 2025-04-14 | 4.95 | 5.18 | 4.95 | 5.06 | 3.4M |
| 2025-04-11 | 4.77 | 5.07 | 4.70 | 4.96 | 11.4M |
| 2025-04-10 | 4.88 | 5.00 | 4.80 | 4.83 | 9.2M |
| 2025-04-09 | 4.50 | 4.86 | 4.39 | 4.77 | 14.0M |
| 2025-04-08 | 4.66 | 4.84 | 4.48 | 4.67 | 17.1M |
| 2025-04-07 | 5.00 | 5.00 | 4.26 | 4.46 | 28.9M |
| 2025-04-03 | 4.99 | 5.22 | 4.79 | 5.20 | 9.8M |
| 2025-04-02 | 4.91 | 5.25 | 4.91 | 5.09 | 23.7M |
| 2025-04-01 | 5.04 | 5.09 | 4.83 | 4.93 | 16.2M |
| 2025-03-31 | 4.82 | 5.07 | 4.66 | 5.04 | 24.5M |
| 2025-03-28 | 4.37 | 5.13 | 4.37 | 4.83 | 63.9M |
| 2025-03-27 | 4.13 | 4.42 | 4.13 | 4.34 | 13.3M |
| 2025-03-26 | 3.99 | 4.14 | 3.99 | 4.13 | 6.9M |
| 2025-03-25 | 4.20 | 4.25 | 3.97 | 3.99 | 13.1M |
| 2025-03-24 | 4.40 | 4.40 | 4.13 | 4.28 | 10.5M |
| 2025-03-21 | 4.31 | 4.59 | 4.21 | 4.40 | 10.8M |
| 2025-03-20 | 4.41 | 4.53 | 4.29 | 4.32 | 12.5M |
| 2025-03-19 | 4.17 | 4.41 | 4.05 | 4.41 | 14.4M |
| 2025-03-18 | 4.16 | 4.22 | 4.00 | 4.17 | 14.3M |
| 2025-03-17 | 3.77 | 4.24 | 3.72 | 4.16 | 42.6M |
| 2025-03-14 | 3.52 | 3.75 | 3.41 | 3.70 | 8.9M |
| 2025-03-13 | 3.46 | 3.55 | 3.37 | 3.52 | 8.2M |
| 2025-03-12 | 3.59 | 3.60 | 3.41 | 3.52 | 8.3M |
| 2025-03-11 | 3.50 | 3.59 | 3.46 | 3.57 | 8.9M |
| 2025-03-10 | 3.34 | 3.57 | 3.29 | 3.54 | 12.5M |
| 2025-03-07 | 3.26 | 3.55 | 3.24 | 3.35 | 15.4M |
| 2025-03-06 | 3.26 | 3.28 | 3.20 | 3.24 | 5.7M |
| 2025-03-05 | 3.28 | 3.28 | 3.14 | 3.23 | 3.8M |
| 2025-03-04 | 3.14 | 3.30 | 3.12 | 3.26 | 6.4M |
| 2025-03-03 | 3.10 | 3.23 | 3.10 | 3.20 | 9.1M |
| 2025-02-28 | 3.19 | 3.21 | 3.06 | 3.08 | 9.8M |
| 2025-02-27 | 3.05 | 3.21 | 3.04 | 3.20 | 11.5M |
| 2025-02-26 | 2.98 | 3.04 | 2.94 | 3.04 | 8.2M |
| 2025-02-25 | 2.80 | 3.04 | 2.74 | 2.99 | 13.8M |
| 2025-02-24 | 2.74 | 2.85 | 2.73 | 2.84 | 5.2M |
| 2025-02-21 | 2.76 | 2.79 | 2.70 | 2.77 | 4.0M |
| 2025-02-20 | 2.67 | 2.81 | 2.65 | 2.78 | 7.2M |
| 2025-02-19 | 2.65 | 2.70 | 2.64 | 2.67 | 3.8M |
| 2025-02-18 | 2.73 | 2.73 | 2.61 | 2.64 | 8.7M |
| 2025-02-17 | 2.81 | 2.86 | 2.71 | 2.75 | 4.7M |
| 2025-02-14 | 2.69 | 2.80 | 2.69 | 2.79 | 4.9M |
| 2025-02-13 | 2.81 | 2.85 | 2.67 | 2.67 | 8.5M |
| 2025-02-12 | 2.80 | 2.86 | 2.75 | 2.86 | 2.5M |
| 2025-02-11 | 2.86 | 2.90 | 2.75 | 2.77 | 13.5M |
| 2025-02-10 | 2.80 | 2.86 | 2.76 | 2.85 | 6.2M |
| 2025-02-07 | 2.77 | 2.80 | 2.70 | 2.78 | 3.8M |
| 2025-02-06 | 2.69 | 2.76 | 2.65 | 2.74 | 2.5M |
| 2025-02-05 | 2.61 | 2.69 | 2.55 | 2.68 | 5.0M |
| 2025-02-04 | 2.62 | 2.62 | 2.50 | 2.61 | 0.7M |
| 2025-02-03 | 2.58 | 2.58 | 2.47 | 2.56 | 1.2M |
| 2025-01-28 | 2.61 | 2.62 | 2.55 | 2.58 | 0.1M |
| 2025-01-27 | 2.58 | 2.62 | 2.58 | 2.62 | 1.2M |
| 2025-01-24 | 2.51 | 2.58 | 2.51 | 2.58 | 1.2M |
| 2025-01-23 | 2.54 | 2.60 | 2.50 | 2.52 | 2.4M |
| 2025-01-22 | 2.54 | 2.55 | 2.47 | 2.52 | 1.7M |
| 2025-01-21 | 2.59 | 2.60 | 2.53 | 2.55 | 3.2M |
| 2025-01-20 | 2.58 | 2.64 | 2.53 | 2.53 | 4.8M |
| 2025-01-17 | 2.50 | 2.55 | 2.48 | 2.54 | 2.3M |
| 2025-01-16 | 2.47 | 2.53 | 2.46 | 2.50 | 1.9M |
| 2025-01-15 | 2.44 | 2.49 | 2.41 | 2.46 | 2.2M |
| 2025-01-14 | 2.41 | 2.49 | 2.41 | 2.47 | 3.0M |
| 2025-01-13 | 2.42 | 2.43 | 2.38 | 2.43 | 1.4M |
| 2025-01-10 | 2.50 | 2.50 | 2.40 | 2.44 | 2.9M |
| 2025-01-09 | 2.50 | 2.54 | 2.47 | 2.51 | 2.2M |
| 2025-01-08 | 2.58 | 2.58 | 2.45 | 2.52 | 4.5M |
| 2025-01-07 | 2.58 | 2.58 | 2.49 | 2.57 | 3.8M |
| 2025-01-06 | 2.60 | 2.62 | 2.53 | 2.56 | 2.3M |
| 2025-01-03 | 2.60 | 2.65 | 2.55 | 2.58 | 3.6M |
| 2025-01-02 | 2.73 | 2.73 | 2.58 | 2.63 | 5.4M |