8.32
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 7.45 | 7.47 | 7.37 | 7.39 | 494.7K |
| 09:35 | 7.39 | 7.39 | 7.29 | 7.29 | 369.5K |
| 09:40 | 7.30 | 7.33 | 7.28 | 7.31 | 227.4K |
| 09:45 | 7.31 | 7.41 | 7.31 | 7.40 | 186.7K |
| 09:50 | 7.40 | 7.60 | 7.40 | 7.57 | 1,179.4K |
| 09:55 | 7.56 | 7.58 | 7.50 | 7.58 | 235.1K |
| 10:00 | 7.58 | 7.65 | 7.57 | 7.61 | 711.4K |
| 10:05 | 7.61 | 7.65 | 7.60 | 7.63 | 363.2K |
| 10:10 | 7.63 | 7.63 | 7.60 | 7.62 | 162.5K |
| 10:15 | 7.62 | 7.68 | 7.62 | 7.68 | 901.5K |
| 10:20 | 7.67 | 7.67 | 7.64 | 7.67 | 208.9K |
| 10:25 | 7.67 | 7.69 | 7.66 | 7.66 | 489.4K |
| 10:30 | 7.66 | 7.68 | 7.66 | 7.67 | 305.1K |
| 10:35 | 7.68 | 7.68 | 7.62 | 7.64 | 196.8K |
| 10:40 | 7.63 | 7.65 | 7.62 | 7.62 | 335.9K |
| 10:45 | 7.63 | 7.64 | 7.60 | 7.60 | 156.0K |
| 10:50 | 7.62 | 7.62 | 7.58 | 7.60 | 211.8K |
| 10:55 | 7.60 | 7.63 | 7.59 | 7.63 | 68.7K |
| 11:00 | 7.62 | 7.64 | 7.61 | 7.63 | 104.3K |
| 11:05 | 7.65 | 7.65 | 7.64 | 7.64 | 121.9K |
| 11:10 | 7.64 | 7.65 | 7.63 | 7.64 | 64.7K |
| 11:15 | 7.65 | 7.67 | 7.65 | 7.65 | 171.7K |
| 11:20 | 7.66 | 7.66 | 7.63 | 7.65 | 126.3K |
| 11:25 | 7.64 | 7.68 | 7.64 | 7.68 | 105.9K |
| 13:00 | 7.68 | 7.84 | 7.68 | 7.82 | 1,333.8K |
| 13:05 | 7.84 | 7.84 | 7.79 | 7.79 | 565.4K |
| 13:10 | 7.78 | 7.79 | 7.72 | 7.74 | 269.0K |
| 13:15 | 7.74 | 7.74 | 7.71 | 7.73 | 151.1K |
| 13:20 | 7.73 | 7.73 | 7.70 | 7.72 | 222.5K |
| 13:25 | 7.72 | 7.73 | 7.71 | 7.72 | 45.4K |
| 13:30 | 7.71 | 7.75 | 7.71 | 7.74 | 197.1K |
| 13:35 | 7.74 | 7.74 | 7.72 | 7.72 | 61.5K |
| 13:40 | 7.72 | 7.73 | 7.68 | 7.68 | 313.4K |
| 13:45 | 7.68 | 7.71 | 7.68 | 7.69 | 77.1K |
| 13:50 | 7.70 | 7.74 | 7.70 | 7.72 | 178.1K |
| 13:55 | 7.73 | 7.73 | 7.71 | 7.72 | 68.2K |
| 14:00 | 7.72 | 7.74 | 7.72 | 7.74 | 122.6K |
| 14:05 | 7.73 | 7.74 | 7.72 | 7.74 | 104.8K |
| 14:10 | 7.74 | 7.80 | 7.74 | 7.80 | 558.9K |
| 14:15 | 7.80 | 7.85 | 7.79 | 7.83 | 1,080.4K |
| 14:20 | 7.84 | 7.84 | 7.82 | 7.83 | 362.2K |
| 14:25 | 7.82 | 7.84 | 7.82 | 7.83 | 256.7K |
| 14:30 | 7.84 | 7.84 | 7.82 | 7.83 | 267.8K |
| 14:35 | 7.83 | 7.89 | 7.83 | 7.87 | 1,037.2K |
| 14:40 | 7.87 | 7.89 | 7.84 | 7.86 | 474.7K |
| 14:45 | 7.86 | 7.87 | 7.85 | 7.86 | 307.1K |
| 14:50 | 7.86 | 7.87 | 7.84 | 7.84 | 569.7K |
| 14:55 | 7.84 | 7.86 | 7.82 | 7.85 | 390.7K |
| 15:40 | 7.84 | 7.84 | 7.84 | 7.84 | 215.9K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-30 | 7.98 | 8.62 | 7.98 | 8.32 | 30.7M |
| 2025-09-29 | 7.38 | 7.90 | 7.28 | 7.84 | 16.7M |
| 2025-09-26 | 7.35 | 7.55 | 7.31 | 7.38 | 7.3M |
| 2025-09-25 | 7.60 | 7.63 | 7.37 | 7.41 | 7.6M |
| 2025-09-24 | 7.40 | 7.66 | 7.22 | 7.58 | 9.8M |
| 2025-09-23 | 7.52 | 7.60 | 7.07 | 7.33 | 9.1M |
| 2025-09-22 | 7.61 | 7.63 | 7.42 | 7.50 | 7.6M |
| 2025-09-19 | 7.65 | 7.69 | 7.38 | 7.64 | 8.5M |
| 2025-09-18 | 7.78 | 7.93 | 7.47 | 7.60 | 14.1M |
| 2025-09-17 | 7.85 | 7.93 | 7.70 | 7.76 | 11.8M |
| 2025-09-16 | 7.63 | 8.02 | 7.60 | 7.86 | 19.5M |
| 2025-09-15 | 7.61 | 7.74 | 7.30 | 7.63 | 13.0M |
| 2025-09-12 | 7.35 | 7.72 | 7.28 | 7.72 | 12.7M |
| 2025-09-11 | 7.31 | 7.37 | 7.20 | 7.35 | 8.4M |
| 2025-09-10 | 7.34 | 7.43 | 7.26 | 7.31 | 8.0M |
| 2025-09-09 | 7.58 | 7.65 | 7.27 | 7.35 | 9.4M |
| 2025-09-08 | 7.58 | 7.69 | 7.46 | 7.55 | 8.3M |
| 2025-09-05 | 7.45 | 7.65 | 7.24 | 7.59 | 9.9M |
| 2025-09-04 | 7.39 | 7.54 | 7.26 | 7.40 | 10.2M |
| 2025-09-03 | 7.55 | 7.58 | 7.37 | 7.39 | 10.0M |
| 2025-09-02 | 7.49 | 7.58 | 7.22 | 7.49 | 15.0M |
| 2025-09-01 | 7.67 | 7.67 | 7.20 | 7.42 | 14.4M |
| 2025-08-29 | 7.60 | 7.69 | 7.45 | 7.58 | 9.6M |
| 2025-08-28 | 7.60 | 7.73 | 7.36 | 7.68 | 15.7M |
| 2025-08-27 | 7.88 | 7.88 | 7.60 | 7.60 | 16.9M |
| 2025-08-26 | 7.80 | 8.02 | 7.56 | 7.86 | 30.5M |
| 2025-08-25 | 7.45 | 8.00 | 7.45 | 7.84 | 43.2M |
| 2025-08-22 | 7.25 | 7.31 | 7.14 | 7.27 | 9.5M |
| 2025-08-21 | 7.50 | 7.50 | 7.23 | 7.26 | 13.2M |
| 2025-08-20 | 7.13 | 7.30 | 7.03 | 7.30 | 13.1M |
| 2025-08-19 | 7.23 | 7.25 | 7.04 | 7.19 | 24.6M |
| 2025-08-18 | 7.41 | 7.51 | 7.20 | 7.25 | 21.0M |
| 2025-08-15 | 7.17 | 7.44 | 7.11 | 7.35 | 16.2M |
| 2025-08-14 | 7.11 | 7.44 | 7.11 | 7.19 | 17.9M |
| 2025-08-13 | 6.84 | 7.33 | 6.80 | 7.24 | 28.1M |
| 2025-08-12 | 6.78 | 6.98 | 6.72 | 6.84 | 26.3M |
| 2025-08-11 | 6.36 | 6.88 | 6.35 | 6.78 | 32.9M |
| 2025-08-08 | 6.33 | 6.36 | 6.20 | 6.29 | 12.5M |
| 2025-08-07 | 6.21 | 6.52 | 6.16 | 6.33 | 25.6M |
| 2025-08-06 | 6.10 | 6.35 | 6.00 | 6.18 | 25.4M |
| 2025-08-05 | 5.97 | 6.09 | 5.97 | 6.08 | 8.7M |
| 2025-08-04 | 5.90 | 5.98 | 5.80 | 5.98 | 7.0M |
| 2025-08-01 | 5.91 | 5.98 | 5.87 | 5.95 | 6.7M |
| 2025-07-31 | 6.00 | 6.08 | 5.84 | 5.86 | 9.2M |
| 2025-07-30 | 5.97 | 6.09 | 5.89 | 6.02 | 8.5M |
| 2025-07-29 | 6.06 | 6.08 | 5.85 | 5.98 | 10.1M |
| 2025-07-28 | 6.11 | 6.15 | 6.05 | 6.06 | 7.3M |
| 2025-07-25 | 6.02 | 6.17 | 5.97 | 6.10 | 12.6M |
| 2025-07-24 | 5.94 | 6.02 | 5.89 | 6.00 | 7.6M |
| 2025-07-23 | 5.96 | 6.02 | 5.90 | 5.92 | 7.6M |
| 2025-07-22 | 6.02 | 6.05 | 5.90 | 5.93 | 8.3M |
| 2025-07-21 | 5.89 | 6.04 | 5.86 | 6.02 | 11.3M |
| 2025-07-18 | 5.96 | 5.98 | 5.83 | 5.86 | 6.9M |
| 2025-07-17 | 5.99 | 6.01 | 5.91 | 5.96 | 6.1M |
| 2025-07-16 | 5.86 | 6.01 | 5.80 | 5.99 | 11.2M |
| 2025-07-15 | 6.05 | 6.06 | 5.73 | 5.79 | 13.5M |
| 2025-07-14 | 6.15 | 6.15 | 6.05 | 6.08 | 6.0M |
| 2025-07-11 | 6.18 | 6.19 | 6.05 | 6.10 | 8.8M |
| 2025-07-10 | 6.13 | 6.20 | 6.11 | 6.17 | 7.3M |
| 2025-07-09 | 6.20 | 6.23 | 6.13 | 6.16 | 9.5M |
| 2025-07-08 | 6.05 | 6.30 | 5.98 | 6.23 | 15.3M |
| 2025-07-07 | 6.02 | 6.12 | 5.97 | 6.05 | 11.5M |
| 2025-07-04 | 6.12 | 6.30 | 6.01 | 6.02 | 15.4M |
| 2025-07-03 | 6.17 | 6.23 | 6.08 | 6.15 | 18.1M |
| 2025-07-02 | 6.06 | 6.23 | 5.99 | 6.23 | 19.0M |
| 2025-07-01 | 6.10 | 6.23 | 5.90 | 6.02 | 14.1M |
| 2025-06-30 | 5.90 | 6.14 | 5.85 | 6.10 | 13.3M |
| 2025-06-27 | 5.87 | 5.92 | 5.81 | 5.84 | 5.6M |
| 2025-06-26 | 5.90 | 5.94 | 5.78 | 5.84 | 9.3M |
| 2025-06-25 | 5.96 | 6.00 | 5.83 | 5.90 | 10.4M |
| 2025-06-24 | 5.88 | 6.02 | 5.86 | 5.96 | 11.8M |
| 2025-06-23 | 5.60 | 5.91 | 5.55 | 5.88 | 14.6M |
| 2025-06-20 | 5.66 | 5.80 | 5.64 | 5.69 | 12.4M |
| 2025-06-19 | 5.60 | 5.83 | 5.58 | 5.63 | 15.5M |
| 2025-06-18 | 5.55 | 5.63 | 5.51 | 5.60 | 8.3M |
| 2025-06-17 | 5.75 | 5.75 | 5.52 | 5.57 | 11.0M |
| 2025-06-16 | 5.68 | 5.77 | 5.60 | 5.70 | 8.3M |
| 2025-06-13 | 5.98 | 5.98 | 5.67 | 5.68 | 16.9M |
| 2025-06-12 | 5.94 | 6.20 | 5.92 | 5.98 | 17.3M |
| 2025-06-11 | 5.98 | 6.01 | 5.92 | 5.94 | 7.1M |
| 2025-06-10 | 6.08 | 6.10 | 5.88 | 5.97 | 10.1M |
| 2025-06-09 | 6.08 | 6.13 | 6.06 | 6.09 | 6.4M |
| 2025-06-06 | 6.06 | 6.08 | 5.97 | 6.07 | 7.6M |
| 2025-06-05 | 6.12 | 6.13 | 5.99 | 6.03 | 8.6M |
| 2025-06-04 | 6.00 | 6.12 | 5.95 | 6.11 | 10.8M |
| 2025-06-03 | 5.95 | 6.03 | 5.86 | 6.00 | 12.4M |
| 2025-05-30 | 6.14 | 6.18 | 5.86 | 5.95 | 15.0M |
| 2025-05-29 | 6.12 | 6.23 | 6.10 | 6.16 | 10.3M |
| 2025-05-28 | 6.25 | 6.30 | 6.11 | 6.15 | 8.5M |
| 2025-05-27 | 6.20 | 6.29 | 6.12 | 6.24 | 10.9M |
| 2025-05-26 | 6.12 | 6.24 | 6.05 | 6.19 | 11.2M |
| 2025-05-23 | 6.15 | 6.42 | 6.00 | 6.10 | 22.2M |
| 2025-05-22 | 6.36 | 6.43 | 6.17 | 6.18 | 17.5M |
| 2025-05-21 | 6.46 | 6.50 | 6.21 | 6.33 | 23.3M |
| 2025-05-20 | 6.57 | 6.71 | 6.42 | 6.50 | 46.6M |
| 2025-05-19 | 5.93 | 6.57 | 5.93 | 6.57 | 36.4M |
| 2025-05-16 | 5.90 | 6.00 | 5.84 | 5.97 | 13.8M |
| 2025-05-15 | 5.85 | 5.96 | 5.80 | 5.91 | 17.3M |
| 2025-05-14 | 6.00 | 6.00 | 5.75 | 5.90 | 30.3M |
| 2025-05-13 | 6.30 | 6.45 | 5.80 | 6.09 | 52.6M |
| 2025-05-12 | 6.18 | 6.47 | 6.14 | 6.40 | 65.0M |
| 2025-05-09 | 7.63 | 7.69 | 6.82 | 6.82 | 30.8M |
| 2025-05-08 | 7.53 | 7.62 | 7.42 | 7.58 | 12.8M |
| 2025-05-07 | 7.48 | 7.79 | 7.28 | 7.63 | 21.3M |
| 2025-05-06 | 7.45 | 7.55 | 7.24 | 7.42 | 11.1M |
| 2025-04-30 | 7.62 | 7.62 | 7.29 | 7.42 | 10.9M |
| 2025-04-29 | 7.25 | 7.51 | 7.16 | 7.47 | 12.9M |
| 2025-04-28 | 7.26 | 7.39 | 7.08 | 7.29 | 9.9M |
| 2025-04-25 | 7.26 | 7.36 | 7.14 | 7.30 | 12.4M |
| 2025-04-24 | 7.52 | 7.67 | 7.15 | 7.26 | 16.8M |
| 2025-04-23 | 7.29 | 7.50 | 7.21 | 7.43 | 20.3M |
| 2025-04-22 | 7.34 | 7.40 | 6.90 | 7.29 | 23.5M |
| 2025-04-21 | 7.90 | 8.02 | 7.34 | 7.48 | 39.2M |
| 2025-04-18 | 7.50 | 8.19 | 7.49 | 8.14 | 29.7M |
| 2025-04-17 | 7.46 | 7.60 | 7.27 | 7.47 | 16.4M |
| 2025-04-16 | 7.67 | 7.69 | 7.15 | 7.44 | 25.6M |
| 2025-04-15 | 7.65 | 7.80 | 7.45 | 7.74 | 27.8M |
| 2025-04-14 | 7.45 | 7.85 | 7.35 | 7.46 | 31.1M |
| 2025-04-11 | 6.95 | 7.68 | 6.95 | 7.43 | 28.1M |
| 2025-04-10 | 7.12 | 7.23 | 6.91 | 7.02 | 25.5M |
| 2025-04-09 | 6.48 | 7.15 | 6.15 | 6.90 | 41.8M |
| 2025-04-08 | 6.05 | 6.58 | 6.03 | 6.50 | 23.1M |
| 2025-04-07 | 6.23 | 6.50 | 5.99 | 6.06 | 23.3M |
| 2025-04-03 | 6.47 | 6.76 | 6.29 | 6.66 | 30.7M |
| 2025-04-02 | 5.97 | 6.49 | 5.81 | 6.49 | 14.9M |
| 2025-04-01 | 5.93 | 6.01 | 5.78 | 5.90 | 8.5M |
| 2025-03-31 | 5.99 | 6.09 | 5.76 | 5.90 | 12.9M |
| 2025-03-28 | 6.02 | 6.12 | 5.86 | 6.00 | 14.1M |
| 2025-03-27 | 6.50 | 6.58 | 5.98 | 6.03 | 21.4M |
| 2025-03-26 | 6.29 | 6.56 | 6.28 | 6.50 | 15.7M |
| 2025-03-25 | 6.53 | 6.55 | 6.28 | 6.32 | 14.0M |
| 2025-03-24 | 6.53 | 6.55 | 6.25 | 6.40 | 16.9M |
| 2025-03-21 | 6.49 | 6.73 | 6.24 | 6.48 | 20.9M |
| 2025-03-20 | 6.29 | 6.57 | 6.25 | 6.50 | 18.3M |
| 2025-03-19 | 6.43 | 6.66 | 6.21 | 6.32 | 21.5M |
| 2025-03-18 | 6.30 | 6.49 | 6.21 | 6.47 | 33.5M |
| 2025-03-17 | 5.77 | 6.29 | 5.73 | 6.29 | 34.9M |
| 2025-03-14 | 5.72 | 5.84 | 5.61 | 5.72 | 22.7M |
| 2025-03-13 | 5.35 | 5.77 | 5.22 | 5.67 | 22.1M |
| 2025-03-12 | 5.16 | 5.41 | 5.16 | 5.35 | 15.6M |
| 2025-03-11 | 5.06 | 5.18 | 5.03 | 5.15 | 9.0M |
| 2025-03-10 | 5.01 | 5.25 | 5.01 | 5.14 | 11.7M |
| 2025-03-07 | 5.03 | 5.07 | 4.98 | 5.01 | 7.2M |
| 2025-03-06 | 4.99 | 5.10 | 4.94 | 5.06 | 9.2M |
| 2025-03-05 | 5.10 | 5.11 | 4.92 | 4.99 | 8.4M |
| 2025-03-04 | 5.04 | 5.10 | 5.01 | 5.09 | 7.1M |
| 2025-03-03 | 5.00 | 5.11 | 4.99 | 5.05 | 8.5M |
| 2025-02-28 | 5.10 | 5.11 | 4.98 | 4.98 | 7.6M |
| 2025-02-27 | 5.14 | 5.14 | 4.98 | 5.11 | 9.8M |
| 2025-02-26 | 5.15 | 5.19 | 5.04 | 5.10 | 10.2M |
| 2025-02-25 | 5.19 | 5.25 | 5.07 | 5.10 | 11.2M |
| 2025-02-24 | 5.18 | 5.31 | 5.02 | 5.24 | 13.9M |
| 2025-02-21 | 5.17 | 5.24 | 5.03 | 5.18 | 12.0M |
| 2025-02-20 | 5.20 | 5.29 | 5.10 | 5.17 | 13.1M |
| 2025-02-19 | 5.01 | 5.32 | 4.92 | 5.24 | 22.0M |
| 2025-02-18 | 5.07 | 5.22 | 4.92 | 4.94 | 15.4M |
| 2025-02-17 | 4.96 | 5.18 | 4.80 | 5.07 | 22.5M |
| 2025-02-14 | 5.05 | 5.09 | 4.88 | 4.95 | 19.2M |
| 2025-02-13 | 4.87 | 5.22 | 4.82 | 5.08 | 38.4M |
| 2025-02-12 | 4.76 | 4.88 | 4.65 | 4.88 | 33.6M |
| 2025-02-11 | 4.65 | 4.94 | 4.65 | 4.70 | 44.9M |
| 2025-02-10 | 4.27 | 4.68 | 4.24 | 4.68 | 43.0M |
| 2025-02-07 | 4.16 | 4.26 | 4.14 | 4.25 | 16.8M |
| 2025-02-06 | 4.18 | 4.18 | 4.06 | 4.17 | 12.8M |
| 2025-02-05 | 4.11 | 4.16 | 4.07 | 4.13 | 10.3M |
| 2025-01-27 | 4.15 | 4.24 | 4.07 | 4.08 | 13.8M |
| 2025-01-24 | 4.16 | 4.22 | 4.08 | 4.15 | 14.8M |
| 2025-01-23 | 4.09 | 4.24 | 4.07 | 4.16 | 21.4M |
| 2025-01-22 | 4.04 | 4.17 | 3.99 | 4.08 | 20.5M |
| 2025-01-21 | 4.22 | 4.24 | 4.01 | 4.07 | 25.6M |
| 2025-01-20 | 4.11 | 4.25 | 4.08 | 4.20 | 23.9M |
| 2025-01-17 | 4.40 | 4.41 | 4.18 | 4.19 | 36.5M |
| 2025-01-16 | 4.30 | 4.55 | 4.25 | 4.48 | 49.9M |
| 2025-01-15 | 4.69 | 4.86 | 4.46 | 4.46 | 71.4M |
| 2025-01-14 | 5.00 | 5.25 | 4.88 | 4.95 | 87.5M |
| 2025-01-13 | 5.57 | 5.60 | 4.77 | 4.77 | 88.7M |
| 2025-01-10 | 5.05 | 5.30 | 4.71 | 5.30 | 50.3M |
| 2025-01-09 | 4.38 | 4.82 | 4.31 | 4.82 | 30.4M |
| 2025-01-08 | 4.17 | 4.42 | 4.13 | 4.38 | 20.9M |
| 2025-01-07 | 3.98 | 4.20 | 3.92 | 4.20 | 10.0M |
| 2025-01-06 | 3.88 | 4.10 | 3.71 | 3.95 | 12.3M |
| 2025-01-03 | 4.13 | 4.18 | 3.87 | 3.88 | 12.1M |
| 2025-01-02 | 4.08 | 4.22 | 4.03 | 4.11 | 13.5M |