9.20
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 9.26 | 9.26 | 9.22 | 9.23 | 320.1K |
| 09:35 | 9.23 | 9.24 | 9.21 | 9.23 | 349.4K |
| 09:40 | 9.23 | 9.25 | 9.23 | 9.25 | 95.8K |
| 09:45 | 9.24 | 9.26 | 9.24 | 9.25 | 127.1K |
| 09:50 | 9.26 | 9.27 | 9.25 | 9.25 | 125.4K |
| 09:55 | 9.25 | 9.25 | 9.24 | 9.24 | 128.2K |
| 10:00 | 9.24 | 9.25 | 9.23 | 9.23 | 126.4K |
| 10:05 | 9.23 | 9.24 | 9.22 | 9.23 | 160.9K |
| 10:10 | 9.23 | 9.24 | 9.22 | 9.23 | 53.9K |
| 10:15 | 9.23 | 9.23 | 9.21 | 9.22 | 246.9K |
| 10:20 | 9.21 | 9.22 | 9.21 | 9.22 | 81.4K |
| 10:25 | 9.22 | 9.22 | 9.21 | 9.22 | 63.1K |
| 10:30 | 9.22 | 9.23 | 9.21 | 9.22 | 120.3K |
| 10:35 | 9.23 | 9.23 | 9.22 | 9.23 | 131.7K |
| 10:40 | 9.22 | 9.22 | 9.21 | 9.22 | 78.1K |
| 10:45 | 9.22 | 9.22 | 9.21 | 9.22 | 28.4K |
| 10:50 | 9.22 | 9.22 | 9.21 | 9.21 | 33.9K |
| 10:55 | 9.21 | 9.22 | 9.20 | 9.21 | 196.2K |
| 11:00 | 9.21 | 9.21 | 9.20 | 9.21 | 221.2K |
| 11:05 | 9.21 | 9.21 | 9.20 | 9.20 | 109.4K |
| 11:10 | 9.21 | 9.21 | 9.20 | 9.21 | 40.8K |
| 11:15 | 9.20 | 9.21 | 9.20 | 9.21 | 32.9K |
| 11:20 | 9.21 | 9.22 | 9.20 | 9.21 | 53.8K |
| 11:25 | 9.21 | 9.21 | 9.20 | 9.20 | 63.8K |
| 11:30 | 9.20 | 9.20 | 9.20 | 9.20 | 0.5K |
| 13:00 | 9.20 | 9.21 | 9.18 | 9.18 | 279.2K |
| 13:05 | 9.19 | 9.19 | 9.18 | 9.18 | 274.4K |
| 13:10 | 9.18 | 9.18 | 9.17 | 9.17 | 125.1K |
| 13:15 | 9.17 | 9.18 | 9.16 | 9.16 | 232.5K |
| 13:20 | 9.16 | 9.17 | 9.14 | 9.16 | 307.8K |
| 13:25 | 9.16 | 9.16 | 9.13 | 9.14 | 187.4K |
| 13:30 | 9.14 | 9.15 | 9.13 | 9.13 | 401.1K |
| 13:35 | 9.13 | 9.14 | 9.13 | 9.14 | 297.0K |
| 13:40 | 9.14 | 9.14 | 9.13 | 9.14 | 130.2K |
| 13:45 | 9.13 | 9.14 | 9.13 | 9.14 | 141.7K |
| 13:50 | 9.13 | 9.15 | 9.12 | 9.14 | 958.7K |
| 13:55 | 9.14 | 9.16 | 9.13 | 9.16 | 107.1K |
| 14:00 | 9.15 | 9.16 | 9.14 | 9.15 | 89.5K |
| 14:05 | 9.15 | 9.16 | 9.15 | 9.15 | 45.9K |
| 14:10 | 9.16 | 9.16 | 9.15 | 9.15 | 42.4K |
| 14:15 | 9.15 | 9.16 | 9.15 | 9.16 | 80.0K |
| 14:20 | 9.16 | 9.16 | 9.15 | 9.15 | 64.8K |
| 14:25 | 9.16 | 9.17 | 9.15 | 9.16 | 162.3K |
| 14:30 | 9.16 | 9.17 | 9.16 | 9.17 | 42.5K |
| 14:35 | 9.17 | 9.17 | 9.16 | 9.17 | 77.4K |
| 14:40 | 9.17 | 9.17 | 9.15 | 9.15 | 85.7K |
| 14:45 | 9.15 | 9.16 | 9.15 | 9.15 | 134.2K |
| 14:50 | 9.15 | 9.16 | 9.15 | 9.15 | 162.1K |
| 14:55 | 9.16 | 9.16 | 9.15 | 9.15 | 92.3K |
| 15:40 | 9.15 | 9.15 | 9.15 | 9.15 | 0.0K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-30 | 9.18 | 9.22 | 9.16 | 9.20 | 3.9M |
| 2025-09-29 | 9.18 | 9.21 | 9.08 | 9.19 | 5.7M |
| 2025-09-26 | 9.15 | 9.22 | 9.15 | 9.17 | 4.5M |
| 2025-09-25 | 9.27 | 9.27 | 9.12 | 9.15 | 7.6M |
| 2025-09-24 | 9.19 | 9.28 | 9.18 | 9.27 | 3.8M |
| 2025-09-23 | 9.34 | 9.36 | 9.10 | 9.21 | 9.7M |
| 2025-09-22 | 9.39 | 9.41 | 9.33 | 9.35 | 4.9M |
| 2025-09-19 | 9.44 | 9.47 | 9.35 | 9.38 | 8.1M |
| 2025-09-18 | 9.61 | 9.62 | 9.42 | 9.44 | 12.7M |
| 2025-09-17 | 9.66 | 9.66 | 9.59 | 9.61 | 7.4M |
| 2025-09-16 | 9.65 | 9.67 | 9.60 | 9.65 | 6.5M |
| 2025-09-15 | 9.64 | 9.70 | 9.61 | 9.68 | 8.1M |
| 2025-09-12 | 9.65 | 9.70 | 9.59 | 9.62 | 14.1M |
| 2025-09-11 | 9.59 | 9.67 | 9.59 | 9.67 | 8.3M |
| 2025-09-10 | 9.60 | 9.63 | 9.55 | 9.61 | 6.5M |
| 2025-09-09 | 9.68 | 9.68 | 9.59 | 9.61 | 7.5M |
| 2025-09-08 | 9.65 | 9.76 | 9.61 | 9.68 | 14.4M |
| 2025-09-05 | 9.64 | 9.66 | 9.55 | 9.64 | 7.3M |
| 2025-09-04 | 9.59 | 9.69 | 9.56 | 9.64 | 8.5M |
| 2025-09-03 | 9.77 | 9.81 | 9.55 | 9.59 | 12.0M |
| 2025-09-02 | 9.78 | 9.82 | 9.73 | 9.77 | 11.3M |
| 2025-09-01 | 9.81 | 9.85 | 9.72 | 9.78 | 12.7M |
| 2025-08-29 | 9.90 | 10.02 | 9.81 | 9.82 | 19.5M |
| 2025-08-28 | 9.99 | 10.01 | 9.71 | 9.88 | 24.1M |
| 2025-08-27 | 10.13 | 10.17 | 9.98 | 10.01 | 17.3M |
| 2025-08-26 | 10.07 | 10.19 | 10.03 | 10.15 | 20.9M |
| 2025-08-25 | 10.04 | 10.12 | 10.02 | 10.06 | 22.7M |
| 2025-08-22 | 10.02 | 10.06 | 9.95 | 10.04 | 11.0M |
| 2025-08-21 | 9.99 | 10.09 | 9.97 | 10.05 | 14.4M |
| 2025-08-20 | 9.91 | 10.04 | 9.87 | 10.01 | 11.5M |
| 2025-08-19 | 9.98 | 9.98 | 9.93 | 9.93 | 7.6M |
| 2025-08-18 | 9.94 | 9.98 | 9.91 | 9.96 | 9.7M |
| 2025-08-15 | 9.85 | 9.94 | 9.84 | 9.91 | 8.3M |
| 2025-08-14 | 9.98 | 10.02 | 9.85 | 9.85 | 11.7M |
| 2025-08-13 | 10.04 | 10.06 | 9.96 | 9.99 | 9.3M |
| 2025-08-12 | 10.06 | 10.10 | 9.99 | 10.01 | 9.3M |
| 2025-08-11 | 10.11 | 10.11 | 10.02 | 10.08 | 9.5M |
| 2025-08-08 | 10.06 | 10.13 | 10.06 | 10.10 | 8.9M |
| 2025-08-07 | 10.00 | 10.15 | 9.97 | 10.10 | 14.1M |
| 2025-08-06 | 10.04 | 10.04 | 9.97 | 10.01 | 7.8M |
| 2025-08-05 | 10.00 | 10.10 | 9.97 | 10.03 | 8.1M |
| 2025-08-04 | 9.93 | 10.01 | 9.88 | 10.00 | 7.2M |
| 2025-08-01 | 9.96 | 10.01 | 9.91 | 9.97 | 8.7M |
| 2025-07-31 | 10.11 | 10.13 | 9.94 | 9.96 | 15.5M |
| 2025-07-30 | 9.96 | 10.23 | 9.92 | 10.15 | 28.4M |
| 2025-07-29 | 10.03 | 10.04 | 9.89 | 9.96 | 8.9M |
| 2025-07-28 | 10.07 | 10.10 | 9.98 | 10.03 | 8.9M |
| 2025-07-25 | 10.12 | 10.14 | 10.01 | 10.03 | 10.8M |
| 2025-07-24 | 9.92 | 10.15 | 9.90 | 10.09 | 19.5M |
| 2025-07-23 | 10.00 | 10.08 | 9.89 | 9.90 | 12.6M |
| 2025-07-22 | 9.93 | 9.98 | 9.85 | 9.98 | 9.8M |
| 2025-07-21 | 9.84 | 9.96 | 9.84 | 9.93 | 11.3M |
| 2025-07-18 | 9.85 | 9.90 | 9.83 | 9.87 | 5.8M |
| 2025-07-17 | 9.82 | 9.87 | 9.79 | 9.84 | 5.8M |
| 2025-07-16 | 9.75 | 9.89 | 9.74 | 9.84 | 6.4M |
| 2025-07-15 | 9.90 | 9.90 | 9.71 | 9.75 | 10.8M |
| 2025-07-14 | 9.90 | 9.94 | 9.86 | 9.90 | 6.9M |
| 2025-07-11 | 9.91 | 10.00 | 9.90 | 9.92 | 9.8M |
| 2025-07-10 | 9.94 | 9.94 | 9.83 | 9.91 | 7.8M |
| 2025-07-09 | 9.97 | 9.99 | 9.90 | 9.91 | 7.8M |
| 2025-07-08 | 9.93 | 9.97 | 9.88 | 9.96 | 8.3M |
| 2025-07-07 | 9.87 | 9.98 | 9.78 | 9.95 | 10.3M |
| 2025-07-04 | 9.86 | 9.91 | 9.81 | 9.88 | 10.4M |
| 2025-07-03 | 9.83 | 9.86 | 9.80 | 9.85 | 5.2M |
| 2025-07-02 | 9.80 | 9.85 | 9.76 | 9.84 | 6.2M |
| 2025-07-01 | 9.79 | 9.83 | 9.75 | 9.79 | 5.4M |
| 2025-06-30 | 9.79 | 9.80 | 9.73 | 9.79 | 5.5M |
| 2025-06-27 | 9.77 | 9.83 | 9.76 | 9.78 | 4.8M |
| 2025-06-26 | 9.80 | 9.83 | 9.75 | 9.77 | 5.0M |
| 2025-06-25 | 9.76 | 9.81 | 9.68 | 9.80 | 6.9M |
| 2025-06-24 | 9.68 | 9.77 | 9.65 | 9.76 | 5.1M |
| 2025-06-23 | 9.63 | 9.70 | 9.53 | 9.68 | 4.6M |
| 2025-06-20 | 9.62 | 9.70 | 9.61 | 9.63 | 4.4M |
| 2025-06-19 | 9.83 | 9.84 | 9.61 | 9.62 | 8.0M |
| 2025-06-18 | 9.87 | 9.91 | 9.81 | 9.82 | 5.2M |
| 2025-06-17 | 9.86 | 9.97 | 9.86 | 9.89 | 5.9M |
| 2025-06-16 | 9.89 | 9.91 | 9.83 | 9.86 | 6.0M |
| 2025-06-13 | 9.96 | 10.05 | 9.86 | 9.88 | 8.7M |
| 2025-06-12 | 10.05 | 10.05 | 9.92 | 9.96 | 8.9M |
| 2025-06-11 | 10.00 | 10.14 | 9.99 | 10.10 | 13.3M |
| 2025-06-10 | 9.95 | 10.37 | 9.76 | 10.19 | 27.7M |
| 2025-06-09 | 9.88 | 9.95 | 9.86 | 9.93 | 4.9M |
| 2025-06-06 | 9.86 | 9.97 | 9.82 | 9.89 | 6.2M |
| 2025-06-05 | 9.93 | 9.94 | 9.84 | 9.87 | 6.3M |
| 2025-06-04 | 9.90 | 9.96 | 9.83 | 9.95 | 7.0M |
| 2025-06-03 | 9.81 | 9.92 | 9.76 | 9.91 | 5.4M |
| 2025-05-30 | 9.90 | 9.98 | 9.85 | 9.86 | 6.7M |
| 2025-05-29 | 9.86 | 9.92 | 9.78 | 9.89 | 5.1M |
| 2025-05-28 | 10.00 | 10.01 | 9.85 | 9.86 | 6.4M |
| 2025-05-27 | 9.86 | 10.00 | 9.86 | 10.00 | 5.7M |
| 2025-05-26 | 9.81 | 9.91 | 9.80 | 9.91 | 5.8M |
| 2025-05-23 | 9.99 | 10.05 | 9.81 | 9.81 | 10.6M |
| 2025-05-22 | 10.16 | 10.18 | 9.99 | 9.99 | 10.1M |
| 2025-05-21 | 10.26 | 10.28 | 10.16 | 10.17 | 7.1M |
| 2025-05-20 | 10.24 | 10.31 | 10.19 | 10.25 | 9.2M |
| 2025-05-19 | 10.15 | 10.22 | 10.10 | 10.21 | 7.8M |
| 2025-05-16 | 10.20 | 10.20 | 10.08 | 10.10 | 8.1M |
| 2025-05-15 | 10.19 | 10.25 | 10.13 | 10.20 | 10.9M |
| 2025-05-14 | 10.19 | 10.21 | 10.10 | 10.19 | 8.1M |
| 2025-05-13 | 10.18 | 10.24 | 10.12 | 10.19 | 10.9M |
| 2025-05-12 | 10.23 | 10.26 | 10.10 | 10.17 | 16.6M |
| 2025-05-09 | 10.45 | 10.55 | 10.33 | 10.34 | 14.4M |
| 2025-05-08 | 10.39 | 10.45 | 10.31 | 10.43 | 14.9M |
| 2025-05-07 | 10.30 | 10.62 | 10.25 | 10.48 | 28.7M |
| 2025-05-06 | 10.15 | 10.28 | 10.15 | 10.27 | 11.1M |
| 2025-04-30 | 10.12 | 10.22 | 10.10 | 10.14 | 9.9M |
| 2025-04-29 | 10.06 | 10.15 | 10.01 | 10.11 | 8.3M |
| 2025-04-28 | 10.18 | 10.28 | 10.04 | 10.05 | 10.4M |
| 2025-04-25 | 10.20 | 10.25 | 10.17 | 10.18 | 8.5M |
| 2025-04-24 | 10.30 | 10.38 | 10.16 | 10.22 | 13.7M |
| 2025-04-23 | 10.49 | 10.59 | 10.28 | 10.30 | 23.0M |
| 2025-04-22 | 10.58 | 10.67 | 10.48 | 10.59 | 16.6M |
| 2025-04-21 | 10.45 | 10.58 | 10.40 | 10.55 | 11.9M |
| 2025-04-18 | 10.82 | 10.82 | 10.46 | 10.46 | 19.0M |
| 2025-04-17 | 10.79 | 10.94 | 10.74 | 10.82 | 16.0M |
| 2025-04-16 | 11.05 | 11.11 | 10.68 | 10.86 | 26.8M |
| 2025-04-15 | 11.32 | 11.32 | 10.95 | 11.11 | 30.8M |
| 2025-04-14 | 11.09 | 11.46 | 11.09 | 11.35 | 41.9M |
| 2025-04-11 | 11.90 | 11.97 | 11.18 | 11.24 | 57.5M |
| 2025-04-10 | 11.33 | 12.35 | 11.33 | 12.07 | 74.1M |
| 2025-04-09 | 12.79 | 13.56 | 11.62 | 11.94 | 103.9M |
| 2025-04-08 | 11.40 | 12.46 | 10.63 | 12.46 | 95.6M |
| 2025-04-07 | 10.80 | 11.33 | 10.62 | 11.33 | 76.6M |
| 2025-04-03 | 10.25 | 10.35 | 10.17 | 10.31 | 11.1M |
| 2025-04-02 | 10.11 | 10.26 | 10.08 | 10.20 | 6.9M |
| 2025-04-01 | 9.96 | 10.15 | 9.96 | 10.14 | 6.8M |
| 2025-03-31 | 10.00 | 10.06 | 9.88 | 9.96 | 7.0M |
| 2025-03-28 | 10.23 | 10.23 | 10.00 | 10.03 | 7.5M |
| 2025-03-27 | 10.24 | 10.26 | 10.14 | 10.19 | 6.0M |
| 2025-03-26 | 10.30 | 10.35 | 10.23 | 10.27 | 6.2M |
| 2025-03-25 | 10.25 | 10.32 | 10.16 | 10.30 | 6.8M |
| 2025-03-24 | 10.39 | 10.42 | 10.07 | 10.23 | 10.5M |
| 2025-03-21 | 10.60 | 10.60 | 10.38 | 10.39 | 10.0M |
| 2025-03-20 | 10.70 | 10.74 | 10.61 | 10.61 | 7.6M |
| 2025-03-19 | 10.84 | 10.86 | 10.71 | 10.72 | 6.9M |
| 2025-03-18 | 10.79 | 10.83 | 10.72 | 10.82 | 8.2M |
| 2025-03-17 | 10.80 | 10.88 | 10.78 | 10.82 | 9.0M |
| 2025-03-14 | 10.67 | 10.80 | 10.66 | 10.78 | 8.9M |
| 2025-03-13 | 10.82 | 10.87 | 10.63 | 10.67 | 10.7M |
| 2025-03-12 | 10.90 | 10.95 | 10.78 | 10.82 | 12.5M |
| 2025-03-11 | 10.80 | 10.98 | 10.71 | 10.94 | 13.4M |
| 2025-03-10 | 10.99 | 11.00 | 10.83 | 10.88 | 10.3M |
| 2025-03-07 | 11.03 | 11.06 | 10.89 | 10.97 | 12.7M |
| 2025-03-06 | 11.04 | 11.10 | 10.94 | 11.10 | 17.6M |
| 2025-03-05 | 11.45 | 11.47 | 11.02 | 11.09 | 19.3M |
| 2025-03-04 | 11.10 | 11.35 | 10.90 | 11.31 | 27.3M |
| 2025-03-03 | 10.83 | 11.08 | 10.83 | 11.06 | 21.1M |
| 2025-02-28 | 11.06 | 11.06 | 10.80 | 10.82 | 17.3M |
| 2025-02-27 | 10.96 | 11.06 | 10.91 | 11.04 | 18.5M |
| 2025-02-26 | 11.15 | 11.18 | 10.95 | 11.04 | 27.6M |
| 2025-02-25 | 11.50 | 11.66 | 11.10 | 11.15 | 47.7M |
| 2025-02-24 | 12.40 | 12.84 | 11.77 | 11.82 | 86.6M |
| 2025-02-21 | 11.22 | 11.99 | 11.22 | 11.80 | 58.9M |
| 2025-02-20 | 11.00 | 11.38 | 10.79 | 11.27 | 36.8M |
| 2025-02-19 | 10.56 | 11.07 | 10.56 | 11.06 | 33.5M |
| 2025-02-18 | 10.95 | 10.98 | 10.48 | 10.51 | 27.7M |
| 2025-02-17 | 10.78 | 11.20 | 10.73 | 11.01 | 28.7M |
| 2025-02-14 | 10.75 | 10.90 | 10.64 | 10.78 | 25.8M |
| 2025-02-13 | 10.90 | 11.28 | 10.86 | 10.91 | 29.1M |
| 2025-02-12 | 11.00 | 11.04 | 10.77 | 10.95 | 21.4M |
| 2025-02-11 | 11.19 | 11.19 | 10.91 | 11.03 | 17.8M |
| 2025-02-10 | 11.19 | 11.28 | 11.11 | 11.26 | 19.9M |
| 2025-02-07 | 11.28 | 11.32 | 11.09 | 11.25 | 26.5M |
| 2025-02-06 | 11.04 | 11.32 | 10.98 | 11.31 | 28.8M |
| 2025-02-05 | 10.63 | 11.40 | 10.51 | 11.19 | 34.8M |
| 2025-01-27 | 10.70 | 11.08 | 10.56 | 10.61 | 19.3M |
| 2025-01-24 | 10.60 | 10.80 | 10.30 | 10.63 | 32.7M |
| 2025-01-23 | 11.10 | 11.45 | 10.90 | 10.91 | 32.8M |
| 2025-01-22 | 10.76 | 11.06 | 10.73 | 10.96 | 19.9M |
| 2025-01-21 | 11.46 | 11.46 | 10.75 | 10.92 | 36.0M |
| 2025-01-20 | 11.40 | 11.68 | 11.21 | 11.47 | 33.3M |
| 2025-01-17 | 11.20 | 11.52 | 11.13 | 11.46 | 32.8M |
| 2025-01-16 | 11.12 | 11.84 | 11.01 | 11.42 | 50.9M |
| 2025-01-15 | 11.20 | 11.27 | 11.01 | 11.07 | 29.6M |
| 2025-01-14 | 10.99 | 11.40 | 10.96 | 11.40 | 45.2M |
| 2025-01-13 | 10.84 | 11.26 | 10.71 | 11.00 | 28.8M |
| 2025-01-10 | 11.17 | 11.55 | 11.04 | 11.10 | 42.4M |
| 2025-01-09 | 10.90 | 11.48 | 10.90 | 11.38 | 63.9M |
| 2025-01-08 | 10.91 | 11.28 | 10.76 | 11.08 | 62.2M |
| 2025-01-07 | 10.08 | 10.93 | 9.99 | 10.93 | 34.3M |
| 2025-01-06 | 10.52 | 10.74 | 9.85 | 9.94 | 34.4M |
| 2025-01-03 | 10.92 | 10.99 | 10.44 | 10.52 | 31.1M |
| 2025-01-02 | 10.78 | 11.30 | 10.75 | 10.98 | 42.3M |