7.82
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 10:00 | 7.69 | 7.69 | 7.65 | 7.66 | 2.3K |
| 10:05 | 7.65 | 7.72 | 7.64 | 7.72 | 13.1K |
| 10:10 | 7.70 | 7.71 | 7.67 | 7.67 | 1.1K |
| 10:15 | 7.68 | 7.71 | 7.67 | 7.67 | 3.1K |
| 10:20 | 7.68 | 7.71 | 7.68 | 7.71 | 2.6K |
| 10:25 | 7.70 | 7.73 | 7.70 | 7.72 | 4.3K |
| 10:30 | 7.72 | 7.75 | 7.72 | 7.75 | 4.4K |
| 10:35 | 7.74 | 7.86 | 7.74 | 7.80 | 83.9K |
| 10:40 | 7.80 | 7.82 | 7.80 | 7.81 | 6.5K |
| 10:45 | 7.80 | 7.83 | 7.80 | 7.83 | 7.8K |
| 10:50 | 7.84 | 7.85 | 7.84 | 7.84 | 2.8K |
| 10:55 | 7.83 | 7.84 | 7.82 | 7.84 | 3.0K |
| 11:00 | 7.83 | 7.84 | 7.79 | 7.80 | 10.2K |
| 11:05 | 7.79 | 7.81 | 7.79 | 7.80 | 2.4K |
| 11:10 | 7.80 | 7.83 | 7.80 | 7.81 | 4.2K |
| 11:15 | 7.83 | 7.87 | 7.81 | 7.87 | 8.5K |
| 11:20 | 7.86 | 7.91 | 7.86 | 7.91 | 9.8K |
| 11:25 | 7.90 | 7.94 | 7.90 | 7.92 | 10.0K |
| 11:30 | 7.94 | 7.95 | 7.88 | 7.88 | 83.4K |
| 11:35 | 7.87 | 7.87 | 7.83 | 7.85 | 18.7K |
| 11:40 | 7.82 | 7.83 | 7.81 | 7.82 | 7.7K |
| 11:45 | 7.81 | 7.81 | 7.79 | 7.80 | 4.7K |
| 11:50 | 7.81 | 7.83 | 7.80 | 7.82 | 4.4K |
| 11:55 | 7.82 | 7.82 | 7.80 | 7.81 | 2.7K |
| 12:00 | 7.82 | 7.82 | 7.80 | 7.80 | 3.2K |
| 12:05 | 7.80 | 7.81 | 7.79 | 7.80 | 6.5K |
| 12:10 | 7.80 | 7.82 | 7.80 | 7.80 | 2.8K |
| 12:15 | 7.82 | 7.83 | 7.81 | 7.81 | 3.5K |
| 12:20 | 7.81 | 7.82 | 7.79 | 7.81 | 3.5K |
| 12:25 | 7.79 | 7.84 | 7.79 | 7.84 | 4.3K |
| 12:30 | 7.85 | 7.85 | 7.82 | 7.83 | 4.5K |
| 12:35 | 7.84 | 7.86 | 7.82 | 7.82 | 20.8K |
| 12:40 | 7.80 | 7.83 | 7.80 | 7.81 | 20.5K |
| 12:45 | 7.82 | 7.83 | 7.79 | 7.80 | 10.7K |
| 12:50 | 7.80 | 7.82 | 7.79 | 7.79 | 3.2K |
| 12:55 | 7.79 | 7.81 | 7.79 | 7.80 | 2.4K |
| 13:00 | 7.81 | 7.82 | 7.80 | 7.80 | 3.0K |
| 13:05 | 7.80 | 7.83 | 7.80 | 7.83 | 4.0K |
| 13:10 | 7.82 | 7.85 | 7.82 | 7.83 | 2.6K |
| 13:15 | 7.84 | 7.84 | 7.80 | 7.81 | 4.5K |
| 13:20 | 7.82 | 7.84 | 7.79 | 7.81 | 5.6K |
| 13:25 | 7.80 | 7.83 | 7.80 | 7.81 | 5.1K |
| 13:30 | 7.83 | 7.86 | 7.82 | 7.83 | 5.1K |
| 13:35 | 7.83 | 7.90 | 7.81 | 7.90 | 26.4K |
| 13:40 | 7.89 | 7.92 | 7.84 | 7.84 | 18.0K |
| 13:45 | 7.86 | 7.86 | 7.83 | 7.83 | 3.8K |
| 13:50 | 7.83 | 7.85 | 7.83 | 7.85 | 4.9K |
| 13:55 | 7.83 | 7.85 | 7.81 | 7.85 | 3.5K |
| 14:00 | 7.84 | 7.87 | 7.83 | 7.85 | 3.9K |
| 14:05 | 7.85 | 7.87 | 7.83 | 7.85 | 3.1K |
| 14:10 | 7.87 | 7.87 | 7.85 | 7.85 | 2.0K |
| 14:15 | 7.87 | 7.87 | 7.85 | 7.87 | 2.6K |
| 14:20 | 7.86 | 7.87 | 7.82 | 7.85 | 7.5K |
| 14:25 | 7.83 | 7.85 | 7.83 | 7.83 | 1.9K |
| 14:30 | 7.84 | 7.84 | 7.79 | 7.80 | 4.1K |
| 14:35 | 7.78 | 7.80 | 7.76 | 7.77 | 7.3K |
| 14:40 | 7.77 | 7.79 | 7.77 | 7.79 | 2.3K |
| 14:45 | 7.79 | 7.79 | 7.76 | 7.76 | 4.6K |
| 14:50 | 7.77 | 7.77 | 7.76 | 7.77 | 2.0K |
| 14:55 | 7.77 | 7.79 | 7.76 | 7.77 | 4.3K |
| 15:00 | 7.76 | 7.76 | 7.74 | 7.76 | 5.7K |
| 15:05 | 7.74 | 7.76 | 7.73 | 7.73 | 3.1K |
| 15:10 | 7.73 | 7.75 | 7.72 | 7.72 | 4.1K |
| 15:15 | 7.74 | 7.75 | 7.72 | 7.72 | 4.7K |
| 15:20 | 7.72 | 7.74 | 7.72 | 7.72 | 3.6K |
| 15:25 | 7.72 | 7.74 | 7.71 | 7.71 | 3.4K |
| 15:30 | 7.73 | 7.80 | 7.71 | 7.75 | 40.9K |
| 15:35 | 7.76 | 7.78 | 7.75 | 7.78 | 4.6K |
| 15:40 | 7.77 | 7.78 | 7.76 | 7.76 | 2.6K |
| 15:45 | 7.77 | 7.77 | 7.76 | 7.76 | 3.7K |
| 15:50 | 7.76 | 7.78 | 7.76 | 7.76 | 5.4K |
| 15:55 | 7.76 | 7.78 | 7.76 | 7.76 | 4.3K |
| 16:00 | 7.77 | 7.77 | 7.73 | 7.75 | 9.7K |
| 16:05 | 7.74 | 7.75 | 7.73 | 7.75 | 5.0K |
| 16:10 | 7.73 | 7.75 | 7.72 | 7.72 | 5.3K |
| 16:15 | 7.72 | 7.74 | 7.71 | 7.71 | 6.7K |
| 16:20 | 7.71 | 7.74 | 7.71 | 7.74 | 5.7K |
| 16:25 | 7.74 | 7.74 | 7.71 | 7.71 | 18.7K |
| 16:30 | 7.73 | 7.74 | 7.71 | 7.74 | 8.6K |
| 16:35 | 7.72 | 7.75 | 7.71 | 7.73 | 6.8K |
| 16:40 | 7.75 | 7.75 | 7.73 | 7.75 | 3.4K |
| 16:45 | 7.75 | 7.82 | 7.75 | 7.76 | 64.8K |
| 16:50 | 7.76 | 7.80 | 7.72 | 7.79 | 5.8K |
| 16:55 | 7.85 | 7.85 | 7.85 | 7.85 | 128.1K |