8.55
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 7.98 | 8.02 | 7.92 | 7.99 | 4,924.1K |
| 09:35 | 8.00 | 8.02 | 7.93 | 7.97 | 2,710.0K |
| 09:40 | 7.97 | 8.05 | 7.97 | 8.05 | 3,321.7K |
| 09:45 | 8.05 | 8.07 | 8.02 | 8.03 | 3,582.7K |
| 09:50 | 8.04 | 8.04 | 8.01 | 8.03 | 1,890.7K |
| 09:55 | 8.03 | 8.08 | 8.00 | 8.06 | 2,135.8K |
| 10:00 | 8.07 | 8.08 | 8.01 | 8.01 | 1,506.3K |
| 10:05 | 8.02 | 8.05 | 8.00 | 8.02 | 1,711.6K |
| 10:10 | 8.02 | 8.06 | 8.01 | 8.06 | 1,334.2K |
| 10:15 | 8.06 | 8.06 | 8.02 | 8.03 | 1,002.0K |
| 10:20 | 8.03 | 8.05 | 8.02 | 8.04 | 1,801.7K |
| 10:25 | 8.04 | 8.07 | 8.03 | 8.06 | 1,057.8K |
| 10:30 | 8.05 | 8.06 | 8.04 | 8.05 | 706.2K |
| 10:35 | 8.05 | 8.06 | 8.04 | 8.05 | 510.3K |
| 10:40 | 8.06 | 8.06 | 8.02 | 8.03 | 779.6K |
| 10:45 | 8.02 | 8.04 | 8.00 | 8.00 | 940.5K |
| 10:50 | 8.00 | 8.01 | 7.99 | 7.99 | 895.6K |
| 10:55 | 8.00 | 8.01 | 7.96 | 7.96 | 1,499.1K |
| 11:00 | 7.97 | 7.98 | 7.96 | 7.97 | 627.3K |
| 11:05 | 7.98 | 8.03 | 7.97 | 8.02 | 1,284.7K |
| 11:10 | 8.02 | 8.06 | 8.01 | 8.05 | 1,829.0K |
| 11:15 | 8.05 | 8.08 | 8.02 | 8.08 | 2,583.8K |
| 11:20 | 8.08 | 8.15 | 8.07 | 8.11 | 5,511.8K |
| 11:25 | 8.11 | 8.13 | 8.07 | 8.08 | 2,244.5K |
| 11:30 | 8.07 | 8.07 | 8.07 | 8.07 | 0.3K |
| 13:00 | 8.09 | 8.10 | 8.06 | 8.10 | 1,138.8K |
| 13:05 | 8.10 | 8.13 | 8.05 | 8.06 | 1,604.7K |
| 13:10 | 8.05 | 8.05 | 8.01 | 8.01 | 1,737.9K |
| 13:15 | 8.01 | 8.04 | 8.01 | 8.03 | 984.0K |
| 13:20 | 8.02 | 8.05 | 8.02 | 8.04 | 1,377.2K |
| 13:25 | 8.04 | 8.05 | 8.02 | 8.04 | 768.7K |
| 13:30 | 8.04 | 8.07 | 8.03 | 8.05 | 669.9K |
| 13:35 | 8.05 | 8.07 | 8.05 | 8.06 | 428.4K |
| 13:40 | 8.07 | 8.12 | 8.06 | 8.11 | 2,373.1K |
| 13:45 | 8.10 | 8.11 | 8.08 | 8.09 | 784.2K |
| 13:50 | 8.09 | 8.11 | 8.08 | 8.10 | 1,196.2K |
| 13:55 | 8.10 | 8.14 | 8.10 | 8.13 | 2,345.2K |
| 14:00 | 8.13 | 8.14 | 8.12 | 8.12 | 1,256.1K |
| 14:05 | 8.12 | 8.13 | 8.11 | 8.11 | 945.9K |
| 14:10 | 8.11 | 8.13 | 8.10 | 8.13 | 1,541.6K |
| 14:15 | 8.13 | 8.14 | 8.12 | 8.12 | 1,276.1K |
| 14:20 | 8.12 | 8.14 | 8.12 | 8.12 | 933.7K |
| 14:25 | 8.13 | 8.15 | 8.13 | 8.15 | 1,706.3K |
| 14:30 | 8.15 | 8.23 | 8.15 | 8.23 | 8,112.3K |
| 14:35 | 8.23 | 8.24 | 8.16 | 8.18 | 3,718.4K |
| 14:40 | 8.18 | 8.19 | 8.14 | 8.16 | 3,139.0K |
| 14:45 | 8.17 | 8.17 | 8.14 | 8.16 | 3,855.8K |
| 14:50 | 8.15 | 8.15 | 8.12 | 8.15 | 4,188.8K |
| 14:55 | 8.15 | 8.16 | 8.14 | 8.16 | 2,313.7K |
| 15:40 | 8.16 | 8.16 | 8.16 | 8.16 | 0.0K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 8.25 | 8.96 | 8.24 | 8.55 | 142.9M |
| 2025-09-25 | 7.98 | 8.24 | 7.91 | 8.16 | 96.3M |
| 2025-09-24 | 7.70 | 8.07 | 7.66 | 7.98 | 88.8M |
| 2025-09-23 | 7.66 | 7.83 | 7.51 | 7.77 | 52.1M |
| 2025-09-22 | 7.86 | 7.99 | 7.62 | 7.70 | 51.7M |
| 2025-09-19 | 7.66 | 7.79 | 7.59 | 7.72 | 41.9M |
| 2025-09-18 | 7.76 | 7.95 | 7.61 | 7.70 | 62.6M |
| 2025-09-17 | 7.76 | 7.89 | 7.68 | 7.79 | 45.9M |
| 2025-09-16 | 7.81 | 7.83 | 7.54 | 7.76 | 66.1M |
| 2025-09-15 | 7.93 | 8.00 | 7.80 | 7.85 | 70.8M |
| 2025-09-12 | 7.80 | 8.05 | 7.76 | 7.89 | 78.5M |
| 2025-09-11 | 7.67 | 8.00 | 7.56 | 7.83 | 72.9M |
| 2025-09-10 | 7.80 | 7.93 | 7.53 | 7.80 | 96.7M |
| 2025-09-09 | 7.96 | 8.20 | 7.78 | 7.86 | 101.4M |
| 2025-09-08 | 7.76 | 8.11 | 7.74 | 7.99 | 169.4M |
| 2025-09-05 | 7.29 | 7.97 | 7.20 | 7.82 | 213.4M |
| 2025-09-04 | 7.00 | 7.46 | 6.90 | 7.34 | 222.5M |
| 2025-09-03 | 6.60 | 6.99 | 6.53 | 6.78 | 78.4M |
| 2025-09-02 | 6.77 | 6.80 | 6.51 | 6.58 | 45.5M |
| 2025-09-01 | 6.82 | 6.87 | 6.72 | 6.75 | 36.7M |
| 2025-08-29 | 6.85 | 6.92 | 6.79 | 6.82 | 42.2M |
| 2025-08-28 | 7.00 | 7.04 | 6.50 | 6.88 | 76.9M |
| 2025-08-27 | 7.18 | 7.22 | 6.96 | 6.98 | 67.1M |
| 2025-08-26 | 7.08 | 7.28 | 7.00 | 7.19 | 85.0M |
| 2025-08-25 | 7.09 | 7.10 | 6.95 | 7.08 | 65.2M |
| 2025-08-22 | 7.05 | 7.15 | 6.98 | 7.07 | 54.9M |
| 2025-08-21 | 7.09 | 7.17 | 6.95 | 7.08 | 69.7M |
| 2025-08-20 | 7.18 | 7.21 | 6.94 | 7.03 | 95.8M |
| 2025-08-19 | 7.23 | 7.28 | 7.12 | 7.18 | 86.6M |
| 2025-08-18 | 7.23 | 7.27 | 7.11 | 7.16 | 95.8M |
| 2025-08-15 | 7.06 | 7.48 | 7.05 | 7.19 | 117.1M |
| 2025-08-14 | 7.14 | 7.28 | 7.00 | 7.02 | 87.9M |
| 2025-08-13 | 7.00 | 7.19 | 6.98 | 7.14 | 88.3M |
| 2025-08-12 | 7.00 | 7.30 | 6.96 | 7.05 | 99.4M |
| 2025-08-11 | 6.96 | 6.98 | 6.76 | 6.96 | 76.1M |
| 2025-08-08 | 6.65 | 7.00 | 6.63 | 6.88 | 116.0M |
| 2025-08-07 | 6.66 | 6.97 | 6.62 | 6.73 | 115.1M |
| 2025-08-06 | 6.62 | 6.75 | 6.59 | 6.67 | 83.6M |
| 2025-08-05 | 6.70 | 6.82 | 6.51 | 6.67 | 102.0M |
| 2025-08-04 | 6.47 | 6.75 | 6.40 | 6.70 | 122.2M |
| 2025-08-01 | 6.18 | 6.70 | 6.10 | 6.44 | 140.0M |
| 2025-07-31 | 6.04 | 6.20 | 6.01 | 6.16 | 82.3M |
| 2025-07-30 | 6.02 | 6.16 | 5.99 | 6.07 | 72.6M |
| 2025-07-29 | 6.01 | 6.05 | 5.94 | 6.05 | 45.3M |
| 2025-07-28 | 5.98 | 6.04 | 5.97 | 6.01 | 36.7M |
| 2025-07-25 | 6.01 | 6.03 | 5.95 | 5.99 | 42.9M |
| 2025-07-24 | 6.01 | 6.06 | 5.98 | 6.04 | 54.9M |
| 2025-07-23 | 6.11 | 6.17 | 6.01 | 6.02 | 81.0M |
| 2025-07-22 | 6.23 | 6.38 | 6.14 | 6.16 | 111.7M |
| 2025-07-21 | 6.12 | 6.31 | 5.97 | 6.27 | 143.8M |
| 2025-07-18 | 6.04 | 6.17 | 5.98 | 6.12 | 114.6M |
| 2025-07-17 | 6.11 | 6.26 | 5.94 | 6.13 | 155.4M |
| 2025-07-16 | 6.30 | 6.36 | 6.01 | 6.03 | 199.7M |
| 2025-07-15 | 6.77 | 6.89 | 6.30 | 6.47 | 318.2M |
| 2025-07-14 | 5.92 | 6.58 | 5.90 | 6.58 | 276.3M |
| 2025-07-11 | 6.29 | 6.58 | 5.89 | 5.98 | 311.1M |
| 2025-07-10 | 6.26 | 6.26 | 6.26 | 6.26 | 31.8M |
| 2025-07-09 | 5.16 | 5.69 | 5.15 | 5.69 | 104.9M |
| 2025-07-08 | 5.09 | 5.18 | 5.07 | 5.17 | 33.8M |
| 2025-07-07 | 4.97 | 5.09 | 4.97 | 5.08 | 26.2M |
| 2025-07-04 | 5.03 | 5.03 | 4.96 | 4.96 | 13.9M |
| 2025-07-03 | 4.98 | 5.04 | 4.95 | 5.03 | 17.2M |
| 2025-07-02 | 4.97 | 5.01 | 4.95 | 5.00 | 17.4M |
| 2025-07-01 | 5.00 | 5.00 | 4.93 | 4.97 | 13.9M |
| 2025-06-30 | 4.94 | 5.04 | 4.94 | 5.00 | 19.5M |
| 2025-06-27 | 4.90 | 4.95 | 4.88 | 4.92 | 16.0M |
| 2025-06-26 | 4.92 | 4.94 | 4.86 | 4.87 | 16.6M |
| 2025-06-25 | 4.90 | 4.95 | 4.88 | 4.92 | 17.6M |
| 2025-06-24 | 4.77 | 4.94 | 4.76 | 4.92 | 25.8M |
| 2025-06-23 | 4.63 | 4.75 | 4.60 | 4.74 | 15.4M |
| 2025-06-20 | 4.70 | 4.76 | 4.63 | 4.63 | 14.0M |
| 2025-06-19 | 4.77 | 4.83 | 4.69 | 4.70 | 18.0M |
| 2025-06-18 | 4.81 | 4.85 | 4.75 | 4.80 | 15.7M |
| 2025-06-17 | 4.77 | 4.81 | 4.75 | 4.80 | 14.8M |
| 2025-06-16 | 4.74 | 4.85 | 4.72 | 4.77 | 18.9M |
| 2025-06-13 | 4.94 | 4.94 | 4.78 | 4.78 | 33.2M |
| 2025-06-12 | 4.95 | 4.99 | 4.91 | 4.96 | 21.2M |
| 2025-06-11 | 5.03 | 5.05 | 4.95 | 4.96 | 29.0M |
| 2025-06-10 | 5.08 | 5.14 | 4.95 | 5.01 | 37.3M |
| 2025-06-09 | 5.04 | 5.12 | 5.03 | 5.05 | 31.8M |
| 2025-06-06 | 5.13 | 5.13 | 5.02 | 5.04 | 43.4M |
| 2025-06-05 | 5.02 | 5.22 | 4.95 | 5.14 | 73.3M |
| 2025-06-04 | 4.92 | 4.99 | 4.90 | 4.93 | 30.5M |
| 2025-06-03 | 4.95 | 5.02 | 4.88 | 4.91 | 45.9M |
| 2025-05-30 | 5.14 | 5.19 | 5.01 | 5.02 | 51.1M |
| 2025-05-29 | 5.01 | 5.30 | 4.94 | 5.22 | 79.4M |
| 2025-05-28 | 5.16 | 5.16 | 5.01 | 5.06 | 68.0M |
| 2025-05-27 | 4.90 | 5.18 | 4.88 | 5.18 | 98.4M |
| 2025-05-26 | 4.86 | 5.06 | 4.80 | 4.92 | 76.1M |
| 2025-05-23 | 4.86 | 5.06 | 4.80 | 4.99 | 108.9M |
| 2025-05-22 | 4.71 | 5.19 | 4.69 | 4.78 | 97.0M |
| 2025-05-21 | 4.75 | 4.79 | 4.71 | 4.72 | 11.0M |
| 2025-05-20 | 4.71 | 4.77 | 4.68 | 4.77 | 14.8M |
| 2025-05-19 | 4.64 | 4.72 | 4.61 | 4.72 | 17.8M |
| 2025-05-16 | 4.60 | 4.69 | 4.60 | 4.63 | 11.4M |
| 2025-05-15 | 4.69 | 4.69 | 4.59 | 4.62 | 16.2M |
| 2025-05-14 | 4.71 | 4.72 | 4.66 | 4.69 | 16.2M |
| 2025-05-13 | 4.77 | 4.79 | 4.70 | 4.71 | 16.8M |
| 2025-05-12 | 4.75 | 4.77 | 4.67 | 4.70 | 18.6M |
| 2025-05-09 | 4.77 | 4.77 | 4.69 | 4.72 | 16.7M |
| 2025-05-08 | 4.64 | 4.80 | 4.64 | 4.77 | 25.8M |
| 2025-05-07 | 4.75 | 4.79 | 4.64 | 4.69 | 23.6M |
| 2025-05-06 | 4.62 | 4.71 | 4.61 | 4.71 | 28.0M |
| 2025-04-30 | 4.60 | 4.66 | 4.56 | 4.59 | 21.9M |
| 2025-04-29 | 4.54 | 4.67 | 4.52 | 4.61 | 37.5M |
| 2025-04-28 | 4.48 | 4.54 | 4.47 | 4.51 | 19.6M |
| 2025-04-25 | 4.49 | 4.51 | 4.45 | 4.47 | 15.6M |
| 2025-04-24 | 4.51 | 4.54 | 4.45 | 4.48 | 18.9M |
| 2025-04-23 | 4.50 | 4.59 | 4.44 | 4.54 | 33.6M |
| 2025-04-22 | 4.43 | 4.62 | 4.40 | 4.52 | 34.8M |
| 2025-04-21 | 4.31 | 4.45 | 4.28 | 4.43 | 24.9M |
| 2025-04-18 | 4.29 | 4.38 | 4.29 | 4.31 | 21.6M |
| 2025-04-17 | 4.30 | 4.46 | 4.28 | 4.33 | 44.7M |
| 2025-04-16 | 4.48 | 4.48 | 4.21 | 4.21 | 69.7M |
| 2025-04-15 | 4.41 | 4.48 | 4.35 | 4.48 | 45.9M |
| 2025-04-14 | 3.91 | 4.09 | 3.91 | 4.07 | 27.7M |
| 2025-04-11 | 3.82 | 3.87 | 3.79 | 3.84 | 14.4M |
| 2025-04-10 | 3.82 | 3.91 | 3.80 | 3.83 | 20.1M |
| 2025-04-09 | 3.65 | 3.78 | 3.37 | 3.75 | 30.9M |
| 2025-04-08 | 3.79 | 3.87 | 3.56 | 3.65 | 42.4M |
| 2025-04-07 | 3.95 | 4.08 | 3.87 | 3.87 | 24.0M |
| 2025-04-03 | 4.28 | 4.34 | 4.26 | 4.30 | 9.9M |
| 2025-04-02 | 4.43 | 4.43 | 4.30 | 4.31 | 15.5M |
| 2025-04-01 | 4.35 | 4.42 | 4.34 | 4.41 | 13.7M |
| 2025-03-31 | 4.34 | 4.42 | 4.27 | 4.35 | 16.7M |
| 2025-03-28 | 4.39 | 4.43 | 4.33 | 4.36 | 12.1M |
| 2025-03-27 | 4.49 | 4.50 | 4.37 | 4.40 | 17.6M |
| 2025-03-26 | 4.43 | 4.54 | 4.40 | 4.49 | 14.7M |
| 2025-03-25 | 4.44 | 4.50 | 4.40 | 4.44 | 16.3M |
| 2025-03-24 | 4.60 | 4.64 | 4.32 | 4.42 | 37.3M |
| 2025-03-21 | 4.73 | 4.75 | 4.62 | 4.63 | 20.9M |
| 2025-03-20 | 4.75 | 4.79 | 4.70 | 4.74 | 20.4M |
| 2025-03-19 | 4.80 | 4.85 | 4.72 | 4.78 | 32.9M |
| 2025-03-18 | 4.67 | 4.85 | 4.67 | 4.80 | 48.2M |
| 2025-03-17 | 4.65 | 4.70 | 4.63 | 4.65 | 17.2M |
| 2025-03-14 | 4.64 | 4.65 | 4.55 | 4.64 | 19.1M |
| 2025-03-13 | 4.70 | 4.71 | 4.59 | 4.65 | 20.4M |
| 2025-03-12 | 4.66 | 4.76 | 4.63 | 4.71 | 28.3M |
| 2025-03-11 | 4.62 | 4.66 | 4.58 | 4.66 | 21.9M |
| 2025-03-10 | 4.61 | 4.66 | 4.58 | 4.65 | 16.6M |
| 2025-03-07 | 4.69 | 4.69 | 4.58 | 4.61 | 21.6M |
| 2025-03-06 | 4.70 | 4.71 | 4.65 | 4.69 | 24.0M |
| 2025-03-05 | 4.66 | 4.70 | 4.57 | 4.69 | 22.0M |
| 2025-03-04 | 4.53 | 4.70 | 4.50 | 4.66 | 21.3M |
| 2025-03-03 | 4.57 | 4.67 | 4.53 | 4.59 | 24.0M |
| 2025-02-28 | 4.81 | 4.84 | 4.56 | 4.57 | 33.7M |
| 2025-02-27 | 4.77 | 4.80 | 4.69 | 4.79 | 36.3M |
| 2025-02-26 | 4.72 | 4.80 | 4.70 | 4.75 | 32.3M |
| 2025-02-25 | 4.71 | 4.81 | 4.61 | 4.72 | 35.7M |
| 2025-02-24 | 4.84 | 4.85 | 4.71 | 4.75 | 46.6M |
| 2025-02-21 | 4.78 | 4.89 | 4.73 | 4.81 | 60.3M |
| 2025-02-20 | 4.84 | 4.95 | 4.71 | 4.83 | 80.4M |
| 2025-02-19 | 4.71 | 5.15 | 4.69 | 5.00 | 171.3M |
| 2025-02-18 | 4.34 | 4.69 | 4.34 | 4.69 | 37.9M |
| 2025-02-17 | 4.24 | 4.30 | 4.20 | 4.26 | 16.7M |
| 2025-02-14 | 4.23 | 4.26 | 4.18 | 4.19 | 15.0M |
| 2025-02-13 | 4.29 | 4.30 | 4.22 | 4.23 | 14.5M |
| 2025-02-12 | 4.26 | 4.31 | 4.24 | 4.29 | 14.8M |
| 2025-02-11 | 4.31 | 4.31 | 4.23 | 4.26 | 15.5M |
| 2025-02-10 | 4.30 | 4.33 | 4.26 | 4.32 | 20.1M |
| 2025-02-07 | 4.18 | 4.31 | 4.15 | 4.25 | 27.5M |
| 2025-02-06 | 4.10 | 4.19 | 4.05 | 4.19 | 18.6M |
| 2025-02-05 | 4.06 | 4.11 | 4.01 | 4.08 | 11.9M |
| 2025-01-27 | 4.04 | 4.09 | 4.00 | 4.02 | 9.8M |
| 2025-01-24 | 4.05 | 4.06 | 4.02 | 4.04 | 11.5M |
| 2025-01-23 | 4.12 | 4.16 | 4.03 | 4.03 | 13.4M |
| 2025-01-22 | 4.11 | 4.12 | 4.05 | 4.07 | 9.0M |
| 2025-01-21 | 4.22 | 4.22 | 4.08 | 4.12 | 15.9M |
| 2025-01-20 | 4.20 | 4.24 | 4.15 | 4.19 | 13.0M |
| 2025-01-17 | 4.17 | 4.20 | 4.10 | 4.16 | 10.6M |
| 2025-01-16 | 4.18 | 4.31 | 4.14 | 4.17 | 15.3M |
| 2025-01-15 | 4.16 | 4.18 | 4.08 | 4.14 | 11.6M |
| 2025-01-14 | 3.98 | 4.15 | 3.97 | 4.14 | 17.5M |
| 2025-01-13 | 4.04 | 4.04 | 3.90 | 3.95 | 12.5M |
| 2025-01-10 | 4.17 | 4.19 | 4.02 | 4.02 | 13.9M |
| 2025-01-09 | 4.11 | 4.22 | 4.10 | 4.16 | 14.8M |
| 2025-01-08 | 4.18 | 4.20 | 4.02 | 4.15 | 23.4M |
| 2025-01-07 | 4.16 | 4.21 | 4.13 | 4.21 | 16.1M |
| 2025-01-06 | 4.12 | 4.21 | 4.01 | 4.14 | 17.8M |
| 2025-01-03 | 4.32 | 4.35 | 4.09 | 4.10 | 21.9M |
| 2025-01-02 | 4.39 | 4.43 | 4.22 | 4.26 | 22.5M |