7.85
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 7.89 | 7.90 | 7.88 | 7.88 | 1,540.0K |
| 09:35 | 7.89 | 7.89 | 7.86 | 7.87 | 2,290.8K |
| 09:40 | 7.86 | 7.88 | 7.86 | 7.87 | 1,226.4K |
| 09:45 | 7.87 | 7.91 | 7.87 | 7.91 | 1,380.4K |
| 09:50 | 7.91 | 7.91 | 7.89 | 7.89 | 769.6K |
| 09:55 | 7.90 | 7.90 | 7.89 | 7.89 | 354.8K |
| 10:00 | 7.90 | 7.90 | 7.87 | 7.87 | 1,254.6K |
| 10:05 | 7.87 | 7.88 | 7.87 | 7.87 | 1,274.3K |
| 10:10 | 7.87 | 7.87 | 7.86 | 7.87 | 276.6K |
| 10:15 | 7.86 | 7.88 | 7.86 | 7.87 | 399.7K |
| 10:20 | 7.87 | 7.88 | 7.84 | 7.84 | 2,912.7K |
| 10:25 | 7.85 | 7.85 | 7.84 | 7.84 | 1,001.9K |
| 10:30 | 7.85 | 7.85 | 7.83 | 7.85 | 919.2K |
| 10:35 | 7.85 | 7.85 | 7.84 | 7.85 | 568.7K |
| 10:40 | 7.84 | 7.85 | 7.83 | 7.83 | 837.1K |
| 10:45 | 7.84 | 7.85 | 7.84 | 7.85 | 280.7K |
| 10:50 | 7.85 | 7.85 | 7.84 | 7.85 | 428.7K |
| 10:55 | 7.85 | 7.86 | 7.85 | 7.86 | 289.4K |
| 11:00 | 7.86 | 7.86 | 7.85 | 7.86 | 717.0K |
| 11:05 | 7.85 | 7.86 | 7.84 | 7.85 | 795.1K |
| 11:10 | 7.85 | 7.85 | 7.84 | 7.84 | 122.2K |
| 11:15 | 7.85 | 7.85 | 7.84 | 7.85 | 311.3K |
| 11:20 | 7.85 | 7.86 | 7.84 | 7.86 | 275.1K |
| 11:25 | 7.86 | 7.86 | 7.85 | 7.86 | 506.4K |
| 13:00 | 7.85 | 7.87 | 7.85 | 7.85 | 1,004.0K |
| 13:05 | 7.85 | 7.86 | 7.85 | 7.85 | 909.2K |
| 13:10 | 7.85 | 7.86 | 7.85 | 7.85 | 643.2K |
| 13:15 | 7.85 | 7.86 | 7.85 | 7.85 | 146.5K |
| 13:20 | 7.85 | 7.86 | 7.84 | 7.84 | 803.0K |
| 13:25 | 7.85 | 7.85 | 7.84 | 7.85 | 647.5K |
| 13:30 | 7.84 | 7.86 | 7.84 | 7.85 | 883.1K |
| 13:35 | 7.85 | 7.86 | 7.84 | 7.86 | 659.9K |
| 13:40 | 7.86 | 7.86 | 7.84 | 7.85 | 782.4K |
| 13:45 | 7.85 | 7.86 | 7.85 | 7.86 | 707.3K |
| 13:50 | 7.86 | 7.87 | 7.85 | 7.86 | 743.7K |
| 13:55 | 7.87 | 7.87 | 7.85 | 7.86 | 1,094.1K |
| 14:00 | 7.86 | 7.87 | 7.86 | 7.86 | 1,366.1K |
| 14:05 | 7.86 | 7.88 | 7.85 | 7.86 | 1,556.5K |
| 14:10 | 7.85 | 7.87 | 7.85 | 7.85 | 1,589.4K |
| 14:15 | 7.86 | 7.87 | 7.85 | 7.86 | 1,633.3K |
| 14:20 | 7.86 | 7.86 | 7.85 | 7.85 | 584.9K |
| 14:25 | 7.85 | 7.86 | 7.85 | 7.85 | 1,264.4K |
| 14:30 | 7.85 | 7.86 | 7.85 | 7.85 | 642.1K |
| 14:35 | 7.85 | 7.86 | 7.85 | 7.85 | 764.2K |
| 14:40 | 7.86 | 7.87 | 7.85 | 7.87 | 1,455.4K |
| 14:45 | 7.86 | 7.87 | 7.85 | 7.86 | 1,104.7K |
| 14:50 | 7.86 | 7.87 | 7.86 | 7.86 | 1,557.8K |
| 14:55 | 7.87 | 7.87 | 7.85 | 7.86 | 841.3K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-30 | 7.83 | 7.88 | 7.79 | 7.85 | 34.6M |
| 2025-09-29 | 7.80 | 7.84 | 7.72 | 7.82 | 37.8M |
| 2025-09-26 | 7.78 | 7.84 | 7.75 | 7.80 | 36.7M |
| 2025-09-25 | 7.86 | 7.87 | 7.78 | 7.78 | 47.3M |
| 2025-09-24 | 7.88 | 7.91 | 7.83 | 7.87 | 44.4M |
| 2025-09-23 | 7.86 | 7.94 | 7.78 | 7.92 | 46.1M |
| 2025-09-22 | 7.92 | 7.93 | 7.84 | 7.87 | 38.8M |
| 2025-09-19 | 7.92 | 7.95 | 7.90 | 7.93 | 31.0M |
| 2025-09-18 | 8.04 | 8.05 | 7.89 | 7.92 | 54.4M |
| 2025-09-17 | 8.01 | 8.07 | 7.97 | 8.06 | 43.1M |
| 2025-09-16 | 8.02 | 8.03 | 7.97 | 8.02 | 28.6M |
| 2025-09-15 | 8.02 | 8.05 | 7.98 | 8.02 | 33.0M |
| 2025-09-12 | 8.01 | 8.07 | 8.00 | 8.02 | 50.5M |
| 2025-09-11 | 7.95 | 8.02 | 7.94 | 8.02 | 39.4M |
| 2025-09-10 | 8.00 | 8.01 | 7.94 | 7.97 | 23.5M |
| 2025-09-09 | 8.03 | 8.04 | 7.96 | 8.00 | 28.9M |
| 2025-09-08 | 7.96 | 8.04 | 7.94 | 8.03 | 39.2M |
| 2025-09-05 | 7.94 | 7.99 | 7.90 | 7.97 | 37.2M |
| 2025-09-04 | 7.99 | 7.99 | 7.89 | 7.94 | 48.7M |
| 2025-09-03 | 8.07 | 8.09 | 7.95 | 7.99 | 49.3M |
| 2025-09-02 | 8.07 | 8.10 | 8.03 | 8.07 | 54.7M |
| 2025-09-01 | 8.12 | 8.14 | 8.07 | 8.09 | 49.9M |
| 2025-08-29 | 8.15 | 8.26 | 8.12 | 8.13 | 62.7M |
| 2025-08-28 | 8.10 | 8.15 | 8.03 | 8.13 | 61.3M |
| 2025-08-27 | 8.27 | 8.28 | 8.11 | 8.11 | 77.1M |
| 2025-08-26 | 8.30 | 8.30 | 8.25 | 8.26 | 52.9M |
| 2025-08-25 | 8.23 | 8.33 | 8.22 | 8.32 | 96.5M |
| 2025-08-22 | 8.17 | 8.23 | 8.12 | 8.23 | 69.5M |
| 2025-08-21 | 8.13 | 8.22 | 8.12 | 8.18 | 87.5M |
| 2025-08-20 | 8.07 | 8.11 | 8.04 | 8.11 | 48.8M |
| 2025-08-19 | 8.12 | 8.14 | 8.07 | 8.09 | 61.9M |
| 2025-08-18 | 8.10 | 8.16 | 8.09 | 8.11 | 66.1M |
| 2025-08-15 | 8.07 | 8.12 | 8.07 | 8.09 | 53.0M |
| 2025-08-14 | 8.17 | 8.21 | 8.08 | 8.09 | 57.2M |
| 2025-08-13 | 8.20 | 8.23 | 8.16 | 8.17 | 54.0M |
| 2025-08-12 | 8.23 | 8.26 | 8.17 | 8.20 | 50.4M |
| 2025-08-11 | 8.34 | 8.37 | 8.22 | 8.23 | 75.8M |
| 2025-08-08 | 8.10 | 8.21 | 8.07 | 8.21 | 59.8M |
| 2025-08-07 | 8.12 | 8.15 | 8.09 | 8.10 | 29.8M |
| 2025-08-06 | 8.12 | 8.12 | 8.07 | 8.10 | 28.4M |
| 2025-08-05 | 8.09 | 8.12 | 8.07 | 8.12 | 27.9M |
| 2025-08-04 | 8.05 | 8.09 | 8.04 | 8.08 | 26.3M |
| 2025-08-01 | 8.05 | 8.08 | 8.04 | 8.06 | 27.9M |
| 2025-07-31 | 8.16 | 8.18 | 8.04 | 8.06 | 65.8M |
| 2025-07-30 | 8.17 | 8.24 | 8.15 | 8.18 | 54.6M |
| 2025-07-29 | 8.21 | 8.23 | 8.14 | 8.18 | 63.1M |
| 2025-07-28 | 8.26 | 8.27 | 8.21 | 8.22 | 54.3M |
| 2025-07-25 | 8.43 | 8.44 | 8.24 | 8.26 | 123.0M |
| 2025-07-24 | 8.43 | 8.51 | 8.33 | 8.46 | 134.2M |
| 2025-07-23 | 8.93 | 8.93 | 8.42 | 8.43 | 228.8M |
| 2025-07-22 | 8.48 | 8.81 | 8.26 | 8.81 | 292.4M |
| 2025-07-21 | 8.55 | 8.67 | 8.46 | 8.66 | 192.7M |
| 2025-07-18 | 8.28 | 8.33 | 8.27 | 8.33 | 34.3M |
| 2025-07-17 | 8.25 | 8.28 | 8.22 | 8.27 | 30.2M |
| 2025-07-16 | 8.31 | 8.33 | 8.18 | 8.25 | 48.2M |
| 2025-07-15 | 8.35 | 8.37 | 8.26 | 8.30 | 38.2M |
| 2025-07-14 | 8.29 | 8.43 | 8.29 | 8.34 | 54.2M |
| 2025-07-11 | 8.31 | 8.42 | 8.28 | 8.28 | 74.9M |
| 2025-07-10 | 8.22 | 8.34 | 8.21 | 8.28 | 49.4M |
| 2025-07-09 | 8.17 | 8.34 | 8.15 | 8.22 | 60.9M |
| 2025-07-08 | 8.13 | 8.18 | 8.09 | 8.17 | 35.2M |
| 2025-07-07 | 8.12 | 8.14 | 8.08 | 8.13 | 22.6M |
| 2025-07-04 | 8.09 | 8.14 | 8.08 | 8.12 | 30.8M |
| 2025-07-03 | 8.08 | 8.12 | 8.06 | 8.08 | 25.4M |
| 2025-07-02 | 7.98 | 8.10 | 7.97 | 8.09 | 43.6M |
| 2025-07-01 | 8.02 | 8.03 | 7.97 | 7.98 | 22.4M |
| 2025-06-30 | 8.01 | 8.03 | 7.98 | 8.01 | 25.3M |
| 2025-06-27 | 8.04 | 8.10 | 8.00 | 8.01 | 37.3M |
| 2025-06-26 | 8.02 | 8.06 | 8.00 | 8.03 | 33.6M |
| 2025-06-25 | 7.99 | 8.04 | 7.95 | 8.03 | 37.7M |
| 2025-06-24 | 7.84 | 8.00 | 7.83 | 7.99 | 48.3M |
| 2025-06-23 | 7.80 | 7.86 | 7.76 | 7.83 | 24.6M |
| 2025-06-20 | 7.78 | 7.85 | 7.77 | 7.82 | 17.7M |
| 2025-06-19 | 7.89 | 7.90 | 7.78 | 7.78 | 32.8M |
| 2025-06-18 | 7.92 | 7.93 | 7.87 | 7.90 | 16.4M |
| 2025-06-17 | 7.88 | 7.94 | 7.87 | 7.93 | 21.9M |
| 2025-06-16 | 7.93 | 7.94 | 7.87 | 7.88 | 33.7M |
| 2025-06-13 | 7.97 | 7.99 | 7.91 | 7.93 | 30.8M |
| 2025-06-12 | 8.00 | 8.03 | 7.95 | 7.98 | 19.5M |
| 2025-06-11 | 7.95 | 8.04 | 7.94 | 8.02 | 29.2M |
| 2025-06-10 | 7.99 | 8.01 | 7.93 | 7.94 | 29.5M |
| 2025-06-09 | 7.98 | 8.01 | 7.96 | 7.98 | 23.6M |
| 2025-06-06 | 7.96 | 8.03 | 7.95 | 7.98 | 27.6M |
| 2025-06-05 | 7.97 | 8.00 | 7.93 | 7.96 | 23.5M |
| 2025-06-04 | 7.94 | 7.97 | 7.93 | 7.97 | 19.8M |
| 2025-06-03 | 7.89 | 7.94 | 7.86 | 7.94 | 21.8M |
| 2025-05-30 | 7.86 | 7.94 | 7.85 | 7.91 | 25.3M |
| 2025-05-29 | 7.85 | 7.89 | 7.82 | 7.87 | 19.3M |
| 2025-05-28 | 7.84 | 7.86 | 7.82 | 7.84 | 18.4M |
| 2025-05-27 | 7.84 | 7.86 | 7.82 | 7.83 | 18.4M |
| 2025-05-26 | 7.85 | 7.87 | 7.81 | 7.83 | 25.6M |
| 2025-05-23 | 7.94 | 7.97 | 7.85 | 7.85 | 28.4M |
| 2025-05-22 | 7.98 | 7.99 | 7.93 | 7.95 | 21.1M |
| 2025-05-21 | 8.00 | 8.02 | 7.98 | 7.99 | 17.4M |
| 2025-05-20 | 7.99 | 8.01 | 7.96 | 7.99 | 23.9M |
| 2025-05-19 | 7.99 | 7.99 | 7.95 | 7.98 | 20.4M |
| 2025-05-16 | 8.06 | 8.08 | 7.96 | 8.00 | 36.1M |
| 2025-05-15 | 8.11 | 8.14 | 8.04 | 8.07 | 35.6M |
| 2025-05-14 | 8.02 | 8.12 | 7.97 | 8.11 | 47.4M |
| 2025-05-13 | 7.96 | 8.07 | 7.95 | 8.04 | 56.8M |
| 2025-05-12 | 7.87 | 7.93 | 7.85 | 7.93 | 29.8M |
| 2025-05-09 | 7.91 | 7.92 | 7.85 | 7.85 | 26.6M |
| 2025-05-08 | 7.90 | 7.95 | 7.86 | 7.91 | 26.0M |
| 2025-05-07 | 7.95 | 7.98 | 7.86 | 7.93 | 42.8M |
| 2025-05-06 | 7.83 | 7.87 | 7.80 | 7.86 | 37.1M |
| 2025-04-30 | 7.92 | 7.93 | 7.80 | 7.81 | 45.7M |
| 2025-04-29 | 7.93 | 7.96 | 7.92 | 7.92 | 19.1M |
| 2025-04-28 | 8.01 | 8.01 | 7.92 | 7.94 | 26.9M |
| 2025-04-25 | 8.06 | 8.07 | 8.00 | 8.03 | 28.1M |
| 2025-04-24 | 8.05 | 8.08 | 8.03 | 8.05 | 17.1M |
| 2025-04-23 | 8.10 | 8.11 | 8.04 | 8.05 | 23.4M |
| 2025-04-22 | 8.00 | 8.10 | 8.00 | 8.09 | 29.1M |
| 2025-04-21 | 8.07 | 8.08 | 8.00 | 8.02 | 24.1M |
| 2025-04-18 | 8.03 | 8.09 | 8.01 | 8.07 | 19.4M |
| 2025-04-17 | 8.02 | 8.08 | 8.00 | 8.06 | 25.6M |
| 2025-04-16 | 7.93 | 8.06 | 7.88 | 8.06 | 46.1M |
| 2025-04-15 | 7.99 | 7.99 | 7.88 | 7.94 | 28.5M |
| 2025-04-14 | 8.01 | 8.02 | 7.97 | 7.98 | 29.9M |
| 2025-04-11 | 8.07 | 8.10 | 7.96 | 8.00 | 41.1M |
| 2025-04-10 | 8.11 | 8.11 | 7.98 | 8.08 | 56.4M |
| 2025-04-09 | 8.03 | 8.13 | 7.87 | 8.06 | 71.1M |
| 2025-04-08 | 7.59 | 8.05 | 7.59 | 8.04 | 104.8M |
| 2025-04-07 | 7.85 | 7.88 | 7.29 | 7.60 | 98.1M |
| 2025-04-03 | 8.01 | 8.15 | 7.98 | 8.10 | 30.2M |
| 2025-04-02 | 8.05 | 8.08 | 8.02 | 8.05 | 21.5M |
| 2025-04-01 | 7.96 | 8.06 | 7.95 | 8.04 | 39.7M |
| 2025-03-31 | 8.16 | 8.18 | 7.92 | 7.92 | 64.0M |
| 2025-03-28 | 8.21 | 8.23 | 8.14 | 8.18 | 35.3M |
| 2025-03-27 | 8.26 | 8.27 | 8.21 | 8.22 | 30.7M |
| 2025-03-26 | 8.28 | 8.30 | 8.24 | 8.27 | 27.2M |
| 2025-03-25 | 8.24 | 8.29 | 8.21 | 8.28 | 29.3M |
| 2025-03-24 | 8.28 | 8.31 | 8.19 | 8.23 | 34.2M |
| 2025-03-21 | 8.31 | 8.41 | 8.26 | 8.26 | 49.1M |
| 2025-03-20 | 8.28 | 8.35 | 8.27 | 8.32 | 31.5M |
| 2025-03-19 | 8.34 | 8.36 | 8.26 | 8.28 | 36.6M |
| 2025-03-18 | 8.40 | 8.42 | 8.34 | 8.35 | 29.1M |
| 2025-03-17 | 8.37 | 8.43 | 8.37 | 8.39 | 39.8M |
| 2025-03-14 | 8.22 | 8.37 | 8.21 | 8.36 | 59.6M |
| 2025-03-13 | 8.23 | 8.28 | 8.20 | 8.23 | 30.5M |
| 2025-03-12 | 8.21 | 8.30 | 8.18 | 8.24 | 34.4M |
| 2025-03-11 | 8.17 | 8.21 | 8.15 | 8.20 | 33.0M |
| 2025-03-10 | 8.29 | 8.30 | 8.20 | 8.21 | 38.2M |
| 2025-03-07 | 8.35 | 8.36 | 8.28 | 8.29 | 35.8M |
| 2025-03-06 | 8.35 | 8.40 | 8.30 | 8.38 | 38.5M |
| 2025-03-05 | 8.34 | 8.38 | 8.29 | 8.34 | 34.9M |
| 2025-03-04 | 8.37 | 8.38 | 8.32 | 8.35 | 29.3M |
| 2025-03-03 | 8.41 | 8.47 | 8.36 | 8.38 | 44.3M |
| 2025-02-28 | 8.42 | 8.54 | 8.40 | 8.41 | 60.5M |
| 2025-02-27 | 8.48 | 8.50 | 8.38 | 8.45 | 42.1M |
| 2025-02-26 | 8.36 | 8.52 | 8.36 | 8.47 | 42.0M |
| 2025-02-25 | 8.51 | 8.51 | 8.37 | 8.39 | 48.0M |
| 2025-02-24 | 8.23 | 8.58 | 8.20 | 8.51 | 103.2M |
| 2025-02-21 | 8.28 | 8.30 | 8.16 | 8.25 | 59.5M |
| 2025-02-20 | 8.41 | 8.42 | 8.27 | 8.28 | 69.8M |
| 2025-02-19 | 8.39 | 8.46 | 8.37 | 8.42 | 37.6M |
| 2025-02-18 | 8.50 | 8.52 | 8.39 | 8.40 | 46.1M |
| 2025-02-17 | 8.51 | 8.53 | 8.43 | 8.50 | 52.3M |
| 2025-02-14 | 8.51 | 8.54 | 8.43 | 8.51 | 40.9M |
| 2025-02-13 | 8.51 | 8.59 | 8.50 | 8.53 | 57.0M |
| 2025-02-12 | 8.50 | 8.52 | 8.44 | 8.52 | 37.3M |
| 2025-02-11 | 8.57 | 8.58 | 8.46 | 8.51 | 35.1M |
| 2025-02-10 | 8.53 | 8.63 | 8.53 | 8.57 | 46.9M |
| 2025-02-07 | 8.45 | 8.60 | 8.41 | 8.55 | 60.9M |
| 2025-02-06 | 8.42 | 8.46 | 8.34 | 8.45 | 37.6M |
| 2025-02-05 | 8.54 | 8.57 | 8.39 | 8.42 | 34.0M |
| 2025-01-27 | 8.52 | 8.63 | 8.51 | 8.54 | 33.4M |
| 2025-01-24 | 8.45 | 8.51 | 8.42 | 8.50 | 27.5M |
| 2025-01-23 | 8.41 | 8.55 | 8.41 | 8.47 | 38.3M |
| 2025-01-22 | 8.47 | 8.47 | 8.29 | 8.34 | 30.5M |
| 2025-01-21 | 8.54 | 8.56 | 8.45 | 8.46 | 30.3M |
| 2025-01-20 | 8.58 | 8.59 | 8.51 | 8.52 | 32.7M |
| 2025-01-17 | 8.48 | 8.55 | 8.40 | 8.52 | 26.5M |
| 2025-01-16 | 8.52 | 8.58 | 8.46 | 8.52 | 32.9M |
| 2025-01-15 | 8.57 | 8.57 | 8.45 | 8.48 | 31.6M |
| 2025-01-14 | 8.38 | 8.56 | 8.38 | 8.54 | 36.8M |
| 2025-01-13 | 8.32 | 8.43 | 8.26 | 8.37 | 29.1M |
| 2025-01-10 | 8.48 | 8.51 | 8.37 | 8.37 | 28.1M |
| 2025-01-09 | 8.54 | 8.56 | 8.45 | 8.48 | 32.2M |
| 2025-01-08 | 8.69 | 8.69 | 8.40 | 8.57 | 56.1M |
| 2025-01-07 | 8.67 | 8.69 | 8.57 | 8.68 | 34.5M |
| 2025-01-06 | 8.69 | 8.70 | 8.51 | 8.66 | 49.4M |
| 2025-01-03 | 8.75 | 8.88 | 8.65 | 8.68 | 53.3M |
| 2025-01-02 | 9.17 | 9.18 | 8.74 | 8.79 | 91.5M |