| Time |
Open Price |
High Price |
Low Price |
Close Price |
Volume |
| 09:30 |
10.22 |
10.91 |
10.22 |
10.51 |
44.5K |
| 09:31 |
10.70 |
10.88 |
10.32 |
10.60 |
4.3K |
| 09:32 |
10.61 |
10.83 |
10.61 |
10.83 |
1.5K |
| 09:33 |
10.85 |
10.85 |
10.70 |
10.74 |
1.3K |
| 09:34 |
10.86 |
10.86 |
10.69 |
10.69 |
1.5K |
| 09:35 |
10.62 |
10.62 |
10.62 |
10.62 |
1.6K |
| 09:36 |
10.69 |
10.76 |
10.42 |
10.42 |
1.4K |
| 09:37 |
10.45 |
10.45 |
10.43 |
10.43 |
1.1K |
| 09:38 |
10.41 |
10.44 |
10.41 |
10.44 |
0.6K |
| 09:39 |
10.43 |
10.51 |
10.43 |
10.51 |
12.9K |
| 09:40 |
10.41 |
10.44 |
10.41 |
10.44 |
0.3K |
| 09:41 |
10.41 |
10.63 |
10.41 |
10.63 |
2.4K |
| 09:42 |
10.63 |
10.63 |
10.63 |
10.63 |
1.5K |
| 09:43 |
10.63 |
10.63 |
10.63 |
10.63 |
2.4K |
| 09:46 |
10.81 |
10.81 |
10.64 |
10.70 |
12.2K |
| 09:47 |
10.64 |
10.67 |
10.64 |
10.67 |
1.6K |
| 09:48 |
10.85 |
10.85 |
10.85 |
10.85 |
0.2K |
| 09:49 |
10.88 |
10.94 |
10.82 |
10.85 |
5.6K |
| 09:50 |
10.94 |
11.11 |
10.82 |
10.84 |
26.0K |
| 09:51 |
11.00 |
11.00 |
11.00 |
11.00 |
9.9K |
| 09:52 |
11.11 |
11.11 |
11.11 |
11.11 |
4.0K |
| 09:53 |
11.04 |
11.04 |
11.01 |
11.02 |
4.4K |
| 09:54 |
11.12 |
11.20 |
11.09 |
11.09 |
5.9K |
| 09:55 |
11.18 |
11.18 |
11.14 |
11.14 |
2.6K |
| 09:56 |
11.17 |
11.23 |
11.14 |
11.14 |
27.7K |
| 09:57 |
11.18 |
11.25 |
11.18 |
11.18 |
1.4K |
| 09:58 |
11.25 |
11.25 |
11.18 |
11.18 |
1.9K |
| 09:59 |
11.22 |
11.24 |
11.22 |
11.24 |
1.8K |
| 10:00 |
11.45 |
11.45 |
11.45 |
11.45 |
5.9K |
| 10:01 |
11.36 |
11.45 |
11.36 |
11.40 |
2.6K |
| 10:02 |
11.37 |
11.37 |
11.37 |
11.37 |
0.2K |
| 10:03 |
11.37 |
11.44 |
11.37 |
11.41 |
9.7K |
| 10:04 |
11.44 |
11.55 |
11.41 |
11.55 |
14.4K |
| 10:05 |
11.55 |
11.60 |
11.55 |
11.58 |
2.8K |
| 10:06 |
11.58 |
11.61 |
11.58 |
11.61 |
4.2K |
| 10:07 |
11.65 |
11.68 |
11.63 |
11.65 |
5.4K |
| 10:08 |
11.67 |
11.67 |
11.67 |
11.67 |
1.1K |
| 10:09 |
11.65 |
11.67 |
11.65 |
11.67 |
3.1K |
| 10:10 |
11.65 |
11.75 |
11.62 |
11.74 |
9.2K |
| 10:11 |
11.77 |
11.88 |
11.77 |
11.87 |
4.3K |
| 10:12 |
11.80 |
11.85 |
11.80 |
11.80 |
3.9K |
| 10:13 |
11.80 |
11.81 |
11.52 |
11.52 |
5.6K |
| 10:14 |
11.56 |
11.61 |
11.55 |
11.61 |
3.9K |
| 10:15 |
11.61 |
11.61 |
11.56 |
11.61 |
5.2K |
| 10:16 |
11.63 |
11.66 |
11.63 |
11.66 |
2.5K |
| 10:18 |
11.63 |
11.80 |
11.63 |
11.77 |
3.9K |
| 10:19 |
11.80 |
11.80 |
11.73 |
11.73 |
0.7K |
| 10:20 |
11.55 |
11.66 |
11.55 |
11.59 |
7.9K |
| 10:21 |
11.57 |
11.57 |
11.47 |
11.54 |
18.3K |
| 10:22 |
11.54 |
11.54 |
11.52 |
11.54 |
1.3K |
| 10:23 |
11.37 |
11.37 |
11.37 |
11.37 |
0.5K |
| 10:24 |
11.37 |
11.37 |
11.37 |
11.37 |
0.4K |
| 10:25 |
11.39 |
11.47 |
11.29 |
11.39 |
4.1K |
| 10:26 |
11.39 |
11.43 |
11.39 |
11.43 |
3.5K |
| 10:27 |
11.43 |
11.43 |
11.36 |
11.36 |
4.3K |
| 10:28 |
11.50 |
11.50 |
11.50 |
11.50 |
1.0K |
| 10:31 |
11.54 |
11.67 |
11.54 |
11.57 |
1.4K |
| 10:32 |
11.75 |
11.75 |
11.48 |
11.54 |
3.3K |
| 10:33 |
11.54 |
11.54 |
11.50 |
11.50 |
1.0K |
| 10:34 |
11.50 |
11.50 |
11.29 |
11.29 |
5.1K |
| 10:35 |
11.27 |
11.34 |
11.27 |
11.30 |
1.8K |
| 10:36 |
11.38 |
11.38 |
11.24 |
11.24 |
6.7K |
| 10:37 |
11.24 |
11.24 |
11.24 |
11.24 |
0.4K |
| 10:38 |
11.24 |
11.30 |
11.24 |
11.30 |
2.1K |
| 10:39 |
11.30 |
11.37 |
11.30 |
11.37 |
1.4K |
| 10:43 |
11.36 |
11.36 |
11.36 |
11.36 |
0.9K |
| 10:44 |
11.33 |
11.40 |
11.33 |
11.35 |
1.6K |
| 10:45 |
11.30 |
11.30 |
11.30 |
11.30 |
2.3K |
| 10:47 |
11.22 |
11.23 |
11.07 |
11.07 |
6.0K |
| 10:50 |
11.06 |
11.06 |
11.00 |
11.00 |
0.4K |
| 10:51 |
11.00 |
11.00 |
10.85 |
10.85 |
5.7K |
| 10:52 |
10.81 |
10.93 |
10.81 |
10.93 |
15.5K |
| 10:53 |
10.96 |
10.96 |
10.85 |
10.89 |
0.8K |
| 10:54 |
10.96 |
10.96 |
10.96 |
10.96 |
5.3K |
| 10:55 |
10.93 |
10.93 |
10.93 |
10.93 |
0.6K |
| 10:57 |
10.94 |
11.00 |
10.88 |
11.00 |
4.0K |
| 10:58 |
10.94 |
10.98 |
10.91 |
10.92 |
5.7K |
| 11:00 |
11.08 |
11.16 |
11.07 |
11.16 |
4.4K |
| 11:01 |
11.07 |
11.07 |
11.00 |
11.06 |
2.6K |
| 11:04 |
11.07 |
11.07 |
11.07 |
11.07 |
0.4K |
| 11:07 |
11.04 |
11.04 |
11.04 |
11.04 |
0.8K |
| 11:08 |
11.04 |
11.09 |
11.04 |
11.09 |
0.7K |
| 11:09 |
11.10 |
11.10 |
11.10 |
11.10 |
1.0K |
| 11:10 |
11.03 |
11.10 |
11.03 |
11.10 |
1.8K |
| 11:11 |
11.14 |
11.15 |
11.14 |
11.15 |
1.4K |
| 11:12 |
11.17 |
11.17 |
11.17 |
11.17 |
0.3K |
| 11:13 |
11.15 |
11.15 |
11.15 |
11.15 |
1.2K |
| 11:14 |
11.12 |
11.12 |
11.12 |
11.12 |
0.6K |
| 11:15 |
11.13 |
11.13 |
11.08 |
11.08 |
0.4K |
| 11:16 |
11.12 |
11.12 |
11.04 |
11.04 |
1.9K |
| 11:17 |
11.08 |
11.08 |
11.08 |
11.08 |
0.3K |
| 11:19 |
11.13 |
11.18 |
11.13 |
11.18 |
0.4K |
| 11:20 |
11.10 |
11.13 |
11.10 |
11.13 |
6.2K |
| 11:21 |
11.20 |
11.23 |
11.20 |
11.23 |
4.8K |
| 11:22 |
11.17 |
11.17 |
11.17 |
11.17 |
0.5K |
| 11:23 |
11.21 |
11.28 |
11.21 |
11.28 |
0.5K |
| 11:24 |
11.20 |
11.20 |
11.20 |
11.20 |
1.9K |
| 11:25 |
11.19 |
11.19 |
11.19 |
11.19 |
1.3K |
| 11:26 |
11.20 |
11.20 |
11.15 |
11.17 |
0.8K |
| 11:27 |
11.15 |
11.15 |
11.15 |
11.15 |
1.5K |
| 11:29 |
11.23 |
11.23 |
11.23 |
11.23 |
0.1K |
| 11:30 |
11.26 |
11.26 |
11.26 |
11.26 |
0.2K |
| 11:32 |
11.27 |
11.27 |
11.22 |
11.22 |
3.4K |
| 11:35 |
11.29 |
11.29 |
11.29 |
11.29 |
0.5K |
| 11:36 |
11.29 |
11.29 |
11.29 |
11.29 |
0.3K |
| 11:38 |
11.28 |
11.28 |
11.25 |
11.25 |
1.1K |
| 11:41 |
11.30 |
11.30 |
11.27 |
11.30 |
0.7K |
| 11:43 |
11.27 |
11.27 |
11.27 |
11.27 |
0.1K |
| 11:44 |
11.24 |
11.24 |
11.24 |
11.24 |
0.2K |
| 11:45 |
11.20 |
11.20 |
11.18 |
11.18 |
1.5K |
| 11:46 |
11.18 |
11.18 |
11.12 |
11.12 |
0.5K |
| 11:47 |
11.15 |
11.16 |
11.15 |
11.15 |
1.0K |
| 11:48 |
11.12 |
11.12 |
11.12 |
11.12 |
0.7K |
| 11:50 |
11.16 |
11.16 |
11.16 |
11.16 |
1.0K |
| 11:51 |
11.15 |
11.21 |
11.15 |
11.21 |
2.4K |
| 11:53 |
11.18 |
11.21 |
11.18 |
11.21 |
2.1K |
| 11:56 |
11.21 |
11.21 |
11.18 |
11.18 |
1.2K |
| 11:57 |
11.11 |
11.11 |
11.11 |
11.11 |
2.3K |
| 12:02 |
11.16 |
11.16 |
11.16 |
11.16 |
0.7K |
| 12:03 |
11.20 |
11.20 |
11.20 |
11.20 |
0.1K |
| 12:05 |
11.15 |
11.15 |
11.15 |
11.15 |
1.4K |
| 12:06 |
11.14 |
11.17 |
11.14 |
11.17 |
0.6K |
| 12:09 |
11.15 |
11.15 |
11.15 |
11.15 |
0.2K |
| 12:12 |
11.10 |
11.10 |
11.10 |
11.10 |
7.4K |
| 12:13 |
11.10 |
11.10 |
11.10 |
11.10 |
0.2K |
| 12:14 |
11.06 |
11.06 |
11.06 |
11.06 |
0.2K |
| 12:16 |
11.06 |
11.06 |
11.06 |
11.06 |
0.9K |
| 12:23 |
11.12 |
11.12 |
11.12 |
11.12 |
0.6K |
| 12:24 |
11.12 |
11.12 |
11.12 |
11.12 |
0.2K |
| 12:25 |
11.11 |
11.13 |
11.08 |
11.13 |
1.5K |
| 12:26 |
11.19 |
11.19 |
11.19 |
11.19 |
0.2K |
| 12:27 |
11.19 |
11.19 |
11.19 |
11.19 |
0.1K |
| 12:28 |
11.20 |
11.20 |
11.17 |
11.17 |
2.1K |
| 12:29 |
11.12 |
11.12 |
11.12 |
11.12 |
0.7K |
| 12:32 |
11.02 |
11.02 |
11.02 |
11.02 |
0.5K |
| 12:34 |
11.10 |
11.10 |
11.10 |
11.10 |
0.2K |
| 12:35 |
11.06 |
11.06 |
11.06 |
11.06 |
0.3K |
| 12:37 |
11.03 |
11.03 |
10.99 |
10.99 |
6.7K |
| 12:38 |
11.00 |
11.00 |
11.00 |
11.00 |
0.4K |
| 12:39 |
11.06 |
11.06 |
11.06 |
11.06 |
2.1K |
| 12:40 |
11.03 |
11.03 |
10.97 |
10.97 |
3.1K |
| 12:41 |
10.97 |
10.97 |
10.97 |
10.97 |
1.5K |
| 12:42 |
10.97 |
10.97 |
10.97 |
10.97 |
5.3K |
| 12:43 |
11.00 |
11.00 |
11.00 |
11.00 |
4.9K |
| 12:47 |
11.04 |
11.04 |
11.04 |
11.04 |
6.6K |
| 12:49 |
10.98 |
10.98 |
10.98 |
10.98 |
0.7K |
| 12:50 |
10.98 |
10.98 |
10.98 |
10.98 |
0.6K |
| 12:53 |
10.98 |
10.98 |
10.98 |
10.98 |
0.4K |
| 12:54 |
10.97 |
10.97 |
10.97 |
10.97 |
1.3K |
| 12:55 |
10.96 |
10.98 |
10.96 |
10.98 |
1.8K |
| 12:57 |
10.97 |
10.97 |
10.97 |
10.97 |
0.2K |
| 12:58 |
10.94 |
10.97 |
10.94 |
10.97 |
1.1K |
| 13:01 |
10.99 |
10.99 |
10.99 |
10.99 |
0.2K |
| 13:02 |
10.97 |
10.97 |
10.97 |
10.97 |
3.2K |
| 13:03 |
10.99 |
10.99 |
10.87 |
10.87 |
14.7K |
| 13:04 |
10.83 |
10.83 |
10.82 |
10.82 |
4.4K |
| 13:06 |
10.90 |
10.94 |
10.89 |
10.89 |
5.3K |
| 13:07 |
10.86 |
10.86 |
10.86 |
10.86 |
5.4K |
| 13:08 |
10.85 |
10.85 |
10.73 |
10.74 |
8.8K |
| 13:09 |
10.83 |
10.83 |
10.69 |
10.69 |
10.8K |
| 13:10 |
10.88 |
10.88 |
10.70 |
10.70 |
1.1K |
| 13:11 |
10.59 |
10.59 |
10.59 |
10.59 |
6.0K |
| 13:13 |
10.64 |
10.64 |
10.61 |
10.61 |
0.7K |
| 13:15 |
10.68 |
10.76 |
10.68 |
10.69 |
10.9K |
| 13:16 |
10.70 |
10.70 |
10.70 |
10.70 |
0.6K |
| 13:17 |
10.74 |
10.74 |
10.74 |
10.74 |
0.1K |
| 13:18 |
10.65 |
10.65 |
10.65 |
10.65 |
0.3K |
| 13:20 |
10.75 |
10.75 |
10.70 |
10.70 |
0.6K |
| 13:21 |
10.82 |
10.83 |
10.73 |
10.73 |
0.4K |
| 13:22 |
10.74 |
10.74 |
10.74 |
10.74 |
0.1K |
| 13:23 |
10.76 |
10.76 |
10.76 |
10.76 |
0.3K |
| 13:25 |
10.73 |
10.73 |
10.73 |
10.73 |
0.3K |
| 13:26 |
10.73 |
10.73 |
10.73 |
10.73 |
0.4K |
| 13:27 |
10.67 |
10.67 |
10.61 |
10.61 |
0.8K |
| 13:28 |
10.61 |
10.61 |
10.51 |
10.51 |
7.8K |
| 13:29 |
10.59 |
10.59 |
10.46 |
10.47 |
2.8K |
| 13:30 |
10.48 |
10.48 |
10.48 |
10.48 |
0.4K |
| 13:31 |
10.43 |
10.46 |
10.43 |
10.46 |
0.4K |
| 13:32 |
10.47 |
10.47 |
10.47 |
10.47 |
0.3K |
| 13:34 |
10.44 |
10.44 |
10.41 |
10.41 |
0.5K |
| 13:35 |
10.40 |
10.40 |
10.34 |
10.34 |
9.8K |
| 13:36 |
10.30 |
10.30 |
10.29 |
10.29 |
1.8K |
| 13:37 |
10.33 |
10.33 |
10.27 |
10.27 |
0.4K |
| 13:38 |
10.25 |
10.32 |
10.25 |
10.29 |
0.6K |
| 13:39 |
10.32 |
10.32 |
10.32 |
10.32 |
0.3K |
| 13:40 |
10.27 |
10.27 |
10.27 |
10.27 |
1.3K |
| 13:41 |
10.29 |
10.31 |
10.28 |
10.31 |
7.0K |
| 13:42 |
10.32 |
10.32 |
10.32 |
10.32 |
0.8K |
| 13:43 |
10.41 |
10.41 |
10.41 |
10.41 |
2.3K |
| 13:44 |
10.33 |
10.41 |
10.30 |
10.33 |
2.4K |
| 13:45 |
10.25 |
10.36 |
10.25 |
10.36 |
3.5K |
| 13:47 |
10.28 |
10.33 |
10.28 |
10.31 |
2.4K |
| 13:48 |
10.28 |
10.38 |
10.28 |
10.38 |
4.9K |
| 13:49 |
10.38 |
10.38 |
10.38 |
10.38 |
1.1K |
| 13:50 |
10.29 |
10.39 |
10.29 |
10.33 |
4.7K |
| 13:52 |
10.41 |
10.41 |
10.41 |
10.41 |
0.1K |
| 13:53 |
10.31 |
10.31 |
10.31 |
10.31 |
0.9K |
| 13:54 |
10.38 |
10.38 |
10.38 |
10.38 |
0.2K |
| 13:55 |
10.35 |
10.35 |
10.26 |
10.26 |
1.9K |
| 13:56 |
10.28 |
10.39 |
10.28 |
10.39 |
13.7K |
| 13:57 |
10.35 |
10.35 |
10.32 |
10.32 |
0.6K |
| 13:58 |
10.34 |
10.34 |
10.34 |
10.34 |
0.4K |
| 13:59 |
10.35 |
10.35 |
10.35 |
10.35 |
2.3K |
| 14:03 |
10.38 |
10.38 |
10.38 |
10.38 |
0.3K |
| 14:05 |
10.28 |
10.31 |
10.28 |
10.31 |
1.8K |
| 14:06 |
10.34 |
10.34 |
10.34 |
10.34 |
0.4K |
| 14:07 |
10.33 |
10.39 |
10.31 |
10.31 |
1.5K |
| 14:08 |
10.40 |
10.46 |
10.39 |
10.46 |
1.6K |
| 14:09 |
10.46 |
10.46 |
10.43 |
10.44 |
1.8K |
| 14:10 |
10.40 |
10.45 |
10.40 |
10.45 |
1.4K |
| 14:11 |
10.40 |
10.40 |
10.40 |
10.40 |
0.2K |
| 14:12 |
10.40 |
10.40 |
10.40 |
10.40 |
1.4K |
| 14:13 |
10.39 |
10.40 |
10.39 |
10.40 |
0.2K |
| 14:14 |
10.39 |
10.39 |
10.39 |
10.39 |
0.4K |
| 14:16 |
10.35 |
10.36 |
10.35 |
10.35 |
1.2K |
| 14:17 |
10.31 |
10.31 |
10.31 |
10.31 |
0.8K |
| 14:18 |
10.32 |
10.32 |
10.32 |
10.32 |
0.1K |
| 14:19 |
10.28 |
10.28 |
10.28 |
10.28 |
1.3K |
| 14:20 |
10.32 |
10.32 |
10.31 |
10.31 |
1.9K |
| 14:21 |
10.31 |
10.31 |
10.31 |
10.31 |
0.2K |
| 14:24 |
10.35 |
10.35 |
10.30 |
10.30 |
1.6K |
| 14:25 |
10.27 |
10.27 |
10.27 |
10.27 |
3.6K |
| 14:27 |
10.30 |
10.30 |
10.25 |
10.25 |
0.3K |
| 14:30 |
10.30 |
10.30 |
10.30 |
10.30 |
0.1K |
| 14:32 |
10.30 |
10.30 |
10.30 |
10.30 |
1.2K |
| 14:33 |
10.31 |
10.31 |
10.30 |
10.30 |
0.8K |
| 14:34 |
10.34 |
10.34 |
10.34 |
10.34 |
0.3K |
| 14:35 |
10.31 |
10.31 |
10.31 |
10.31 |
0.3K |
| 14:37 |
10.29 |
10.29 |
10.29 |
10.29 |
6.4K |
| 14:44 |
10.24 |
10.24 |
10.24 |
10.24 |
1.0K |
| 14:45 |
10.20 |
10.20 |
10.17 |
10.17 |
3.1K |
| 14:46 |
10.18 |
10.21 |
10.16 |
10.21 |
8.8K |
| 14:47 |
10.22 |
10.22 |
10.20 |
10.20 |
0.2K |
| 14:48 |
10.22 |
10.22 |
10.22 |
10.22 |
0.3K |
| 14:50 |
10.22 |
10.22 |
10.22 |
10.22 |
0.2K |
| 14:51 |
10.10 |
10.12 |
10.10 |
10.10 |
9.9K |
| 14:52 |
10.13 |
10.13 |
10.13 |
10.13 |
0.2K |
| 14:54 |
10.13 |
10.13 |
10.13 |
10.13 |
0.4K |
| 14:55 |
10.17 |
10.17 |
10.17 |
10.17 |
0.2K |
| 14:56 |
10.11 |
10.11 |
10.11 |
10.11 |
6.0K |
| 14:57 |
10.10 |
10.16 |
10.10 |
10.16 |
1.0K |
| 14:58 |
10.17 |
10.17 |
10.17 |
10.17 |
0.4K |
| 14:59 |
10.16 |
10.16 |
10.16 |
10.16 |
2.2K |
| 15:00 |
10.20 |
10.22 |
10.20 |
10.22 |
2.6K |
| 15:01 |
10.27 |
10.27 |
10.27 |
10.27 |
0.3K |
| 15:02 |
10.32 |
10.32 |
10.32 |
10.32 |
1.8K |
| 15:03 |
10.25 |
10.26 |
10.25 |
10.25 |
2.4K |
| 15:07 |
10.25 |
10.25 |
10.23 |
10.23 |
2.8K |
| 15:08 |
10.23 |
10.23 |
10.23 |
10.23 |
1.5K |
| 15:12 |
10.23 |
10.23 |
10.23 |
10.23 |
0.1K |
| 15:13 |
10.21 |
10.23 |
10.21 |
10.23 |
0.4K |
| 15:14 |
10.23 |
10.23 |
10.23 |
10.23 |
0.3K |
| 15:16 |
10.25 |
10.28 |
10.24 |
10.28 |
0.7K |
| 15:17 |
10.28 |
10.28 |
10.28 |
10.28 |
0.1K |
| 15:18 |
10.28 |
10.28 |
10.28 |
10.28 |
0.1K |
| 15:19 |
10.28 |
10.28 |
10.28 |
10.28 |
0.2K |
| 15:20 |
10.29 |
10.29 |
10.24 |
10.24 |
0.4K |
| 15:21 |
10.24 |
10.24 |
10.22 |
10.22 |
1.5K |
| 15:26 |
10.24 |
10.24 |
10.24 |
10.24 |
0.3K |
| 15:27 |
10.31 |
10.31 |
10.30 |
10.30 |
0.6K |
| 15:28 |
10.30 |
10.30 |
10.30 |
10.30 |
0.3K |
| 15:30 |
10.27 |
10.27 |
10.27 |
10.27 |
0.1K |
| 15:31 |
10.30 |
10.30 |
10.30 |
10.30 |
0.3K |
| 15:32 |
10.28 |
10.28 |
10.28 |
10.28 |
0.8K |
| 15:33 |
10.30 |
10.30 |
10.30 |
10.30 |
0.4K |
| 15:34 |
10.33 |
10.33 |
10.32 |
10.32 |
0.4K |
| 15:35 |
10.30 |
10.30 |
10.22 |
10.27 |
10.8K |
| 15:36 |
10.27 |
10.27 |
10.22 |
10.22 |
5.0K |
| 15:37 |
10.22 |
10.26 |
10.22 |
10.26 |
1.8K |
| 15:38 |
10.25 |
10.25 |
10.25 |
10.25 |
0.2K |
| 15:39 |
10.23 |
10.23 |
10.16 |
10.16 |
1.0K |
| 15:40 |
10.23 |
10.23 |
10.23 |
10.23 |
0.2K |
| 15:41 |
10.18 |
10.23 |
10.18 |
10.23 |
0.8K |
| 15:44 |
10.22 |
10.22 |
10.21 |
10.21 |
1.2K |
| 15:46 |
10.23 |
10.23 |
10.22 |
10.22 |
1.1K |
| 15:47 |
10.23 |
10.23 |
10.23 |
10.23 |
0.4K |
| 15:48 |
10.23 |
10.23 |
10.23 |
10.23 |
0.2K |
| 15:49 |
10.19 |
10.24 |
10.18 |
10.23 |
2.9K |
| 15:50 |
10.19 |
10.27 |
10.19 |
10.23 |
0.7K |
| 15:51 |
10.23 |
10.23 |
10.19 |
10.19 |
0.9K |
| 15:52 |
10.20 |
10.22 |
10.20 |
10.22 |
0.5K |
| 15:53 |
10.20 |
10.20 |
10.20 |
10.20 |
5.9K |
| 15:54 |
10.25 |
10.25 |
10.25 |
10.25 |
0.6K |
| 15:55 |
10.25 |
10.25 |
10.20 |
10.20 |
1.1K |
| 15:56 |
10.24 |
10.27 |
10.23 |
10.27 |
2.9K |
| 15:57 |
10.20 |
10.24 |
10.20 |
10.24 |
1.1K |
| 15:58 |
10.12 |
10.20 |
10.12 |
10.16 |
7.7K |
| 15:59 |
10.12 |
10.13 |
10.11 |
10.11 |
17.8K |
| Date |
Open Price |
High Price |
Low Price |
Close Price |
Volume |
| 2025-09-26 |
9.01 |
9.70 |
8.64 |
9.57 |
0.8M |
| 2025-09-25 |
9.38 |
9.38 |
8.00 |
8.46 |
0.9M |
| 2025-09-24 |
10.07 |
10.36 |
9.53 |
9.61 |
0.7M |
| 2025-09-23 |
10.22 |
11.88 |
10.10 |
10.11 |
0.8M |
| 2025-09-22 |
10.42 |
11.15 |
9.85 |
10.16 |
0.9M |
| 2025-09-19 |
11.73 |
12.37 |
11.25 |
11.28 |
1.1M |
| 2025-09-18 |
12.60 |
13.71 |
11.75 |
12.28 |
1.5M |
| 2025-09-17 |
11.91 |
12.91 |
11.30 |
12.26 |
1.6M |
| 2025-09-16 |
12.13 |
13.36 |
11.00 |
11.55 |
1.9M |
| 2025-09-15 |
13.87 |
14.20 |
10.63 |
11.56 |
2.6M |
| 2025-09-12 |
12.36 |
15.00 |
10.65 |
14.98 |
2.5M |
| 2025-09-11 |
11.00 |
12.28 |
10.04 |
11.99 |
1.7M |
| 2025-09-10 |
9.46 |
11.10 |
8.50 |
10.60 |
2.6M |
| 2025-09-09 |
7.09 |
9.00 |
6.64 |
8.75 |
1.8M |
| 2025-09-08 |
6.43 |
6.81 |
6.13 |
6.48 |
0.4M |
| 2025-09-05 |
6.24 |
6.24 |
5.89 |
6.14 |
0.3M |
| 2025-09-04 |
5.82 |
6.22 |
5.54 |
6.14 |
0.4M |
| 2025-09-03 |
5.93 |
6.08 |
5.78 |
5.88 |
0.2M |
| 2025-09-02 |
6.02 |
6.39 |
5.70 |
5.93 |
0.3M |
| 2025-08-29 |
6.53 |
6.66 |
6.00 |
6.10 |
0.3M |
| 2025-08-28 |
6.89 |
7.03 |
6.20 |
6.63 |
0.4M |
| 2025-08-27 |
7.12 |
8.18 |
6.65 |
6.90 |
1.1M |
| 2025-08-26 |
6.00 |
7.06 |
5.87 |
6.98 |
0.6M |
| 2025-08-25 |
6.16 |
6.34 |
5.75 |
6.10 |
0.4M |
| 2025-08-22 |
5.96 |
6.58 |
5.85 |
6.16 |
0.4M |
| 2025-08-21 |
6.20 |
6.44 |
6.05 |
6.10 |
0.1M |
| 2025-08-20 |
6.80 |
6.90 |
5.90 |
6.21 |
0.3M |
| 2025-08-19 |
7.31 |
7.72 |
6.48 |
6.58 |
0.2M |
| 2025-08-18 |
7.00 |
7.65 |
6.79 |
7.46 |
0.3M |
| 2025-08-15 |
7.13 |
7.20 |
6.71 |
7.20 |
0.3M |
| 2025-08-14 |
6.90 |
6.92 |
5.99 |
6.69 |
0.4M |
| 2025-08-13 |
7.53 |
7.92 |
6.60 |
7.04 |
0.5M |
| 2025-08-12 |
7.84 |
7.90 |
6.61 |
7.23 |
0.5M |
| 2025-08-11 |
7.60 |
8.57 |
7.39 |
7.83 |
1.0M |
| 2025-08-08 |
5.51 |
8.15 |
5.51 |
7.46 |
1.5M |
| 2025-08-07 |
5.60 |
6.54 |
5.35 |
5.50 |
0.4M |
| 2025-08-06 |
5.66 |
5.85 |
5.23 |
5.45 |
0.4M |
| 2025-08-05 |
6.11 |
6.28 |
5.08 |
5.40 |
0.6M |
| 2025-08-04 |
7.32 |
7.87 |
6.06 |
6.29 |
0.8M |
| 2025-08-01 |
7.75 |
7.75 |
6.61 |
7.08 |
0.4M |
| 2025-07-31 |
8.00 |
8.99 |
8.00 |
8.26 |
0.5M |
| 2025-07-30 |
8.50 |
9.11 |
7.81 |
7.88 |
0.5M |
| 2025-07-29 |
9.40 |
9.60 |
8.21 |
8.76 |
0.5M |
| 2025-07-28 |
8.17 |
10.05 |
7.86 |
9.50 |
1.3M |
| 2025-07-25 |
8.53 |
8.53 |
6.79 |
7.70 |
0.7M |
| 2025-07-24 |
9.12 |
9.58 |
8.01 |
8.17 |
0.7M |
| 2025-07-23 |
11.52 |
11.65 |
8.61 |
9.32 |
1.2M |
| 2025-07-22 |
11.50 |
12.59 |
11.05 |
11.52 |
0.5M |
| 2025-07-21 |
13.14 |
13.30 |
11.59 |
11.64 |
0.8M |
| 2025-07-18 |
15.45 |
15.45 |
12.52 |
12.88 |
1.1M |
| 2025-07-17 |
15.15 |
15.89 |
13.61 |
15.86 |
1.4M |
| 2025-07-16 |
13.13 |
16.12 |
12.61 |
15.97 |
1.6M |
| 2025-07-15 |
12.00 |
13.53 |
11.00 |
12.89 |
1.1M |
| 2025-07-14 |
15.00 |
15.98 |
11.50 |
12.03 |
1.8M |
| 2025-07-11 |
13.17 |
14.30 |
11.80 |
13.23 |
0.9M |
| 2025-07-10 |
10.99 |
12.82 |
10.40 |
12.59 |
0.8M |
| 2025-07-09 |
12.38 |
12.91 |
10.00 |
10.79 |
0.9M |
| 2025-07-08 |
11.51 |
13.48 |
10.75 |
11.56 |
0.8M |
| 2025-07-07 |
13.73 |
14.00 |
11.00 |
11.38 |
1.0M |
| 2025-07-03 |
16.30 |
16.35 |
13.00 |
14.36 |
1.3M |
| 2025-07-02 |
10.70 |
17.18 |
10.70 |
15.82 |
4.6M |
| 2025-07-01 |
11.00 |
11.21 |
9.82 |
10.56 |
1.2M |
| 2025-06-30 |
11.47 |
14.33 |
9.73 |
10.38 |
3.9M |
| 2025-06-27 |
8.38 |
12.37 |
8.04 |
10.88 |
6.1M |
| 2025-06-26 |
9.38 |
9.75 |
7.50 |
7.89 |
1.9M |
| 2025-06-25 |
8.96 |
11.40 |
8.09 |
9.55 |
9.4M |
| 2025-06-24 |
6.13 |
10.75 |
5.60 |
9.02 |
41.9M |
| 2025-06-23 |
4.89 |
6.64 |
4.57 |
5.48 |
13.0M |
| 2025-06-20 |
4.60 |
4.68 |
3.68 |
4.21 |
2.3M |
| 2025-06-18 |
5.26 |
6.73 |
4.20 |
4.83 |
7.3M |
| 2025-06-17 |
3.06 |
8.21 |
3.06 |
6.97 |
29.9M |
| 2025-06-16 |
2.40 |
3.17 |
2.11 |
2.97 |
1.2M |
| 2025-06-13 |
2.65 |
3.18 |
2.39 |
2.44 |
1.4M |
| 2025-06-12 |
3.29 |
3.37 |
2.61 |
2.67 |
1.1M |
| 2025-06-11 |
3.99 |
4.28 |
3.32 |
3.37 |
1.1M |
| 2025-06-10 |
4.29 |
4.59 |
4.00 |
4.08 |
1.0M |
| 2025-06-09 |
4.20 |
5.45 |
3.85 |
4.32 |
5.6M |
| 2025-06-06 |
4.29 |
5.88 |
3.53 |
4.88 |
39.1M |
| 2025-06-05 |
2.18 |
3.30 |
2.16 |
3.14 |
14.8M |
| 2025-06-04 |
2.04 |
2.29 |
1.89 |
2.08 |
1.3M |
| 2025-06-03 |
1.86 |
2.30 |
1.71 |
2.11 |
18.3M |
| 2025-06-02 |
1.69 |
1.74 |
1.62 |
1.67 |
0.3M |
| 2025-05-30 |
1.81 |
1.82 |
1.64 |
1.67 |
0.4M |
| 2025-05-29 |
1.76 |
2.01 |
1.68 |
1.81 |
1.3M |
| 2025-05-28 |
1.50 |
1.75 |
1.40 |
1.67 |
0.5M |
| 2025-05-27 |
1.77 |
1.80 |
1.55 |
1.55 |
0.6M |
| 2025-05-23 |
1.91 |
2.02 |
1.70 |
1.77 |
1.3M |
| 2025-05-22 |
1.43 |
2.12 |
1.40 |
2.03 |
5.9M |
| 2025-05-21 |
1.59 |
1.67 |
1.36 |
1.40 |
1.6M |
| 2025-05-20 |
1.78 |
1.80 |
1.55 |
1.67 |
50.0M |
| 2025-05-19 |
1.09 |
1.19 |
1.08 |
1.13 |
5.4M |
| 2025-05-16 |
1.12 |
1.18 |
1.11 |
1.13 |
0.1M |
| 2025-05-15 |
1.16 |
1.24 |
1.12 |
1.13 |
0.3M |
| 2025-05-14 |
1.16 |
1.19 |
1.12 |
1.18 |
0.0M |
| 2025-05-13 |
1.17 |
1.22 |
1.10 |
1.15 |
0.1M |
| 2025-05-12 |
1.09 |
1.20 |
1.09 |
1.17 |
0.1M |
| 2025-05-09 |
1.12 |
1.14 |
1.07 |
1.08 |
0.0M |
| 2025-05-08 |
1.07 |
1.11 |
1.07 |
1.11 |
0.0M |
| 2025-05-07 |
1.04 |
1.09 |
1.03 |
1.07 |
0.0M |
| 2025-05-06 |
1.12 |
1.12 |
1.02 |
1.03 |
0.1M |
| 2025-05-05 |
1.18 |
1.20 |
1.12 |
1.14 |
0.0M |
| 2025-05-02 |
1.15 |
1.27 |
1.11 |
1.17 |
0.1M |
| 2025-05-01 |
1.12 |
1.16 |
1.11 |
1.15 |
0.0M |
| 2025-04-30 |
1.16 |
1.16 |
1.07 |
1.12 |
0.0M |
| 2025-04-29 |
1.13 |
1.15 |
1.07 |
1.09 |
0.0M |
| 2025-04-28 |
1.10 |
1.15 |
1.09 |
1.13 |
0.0M |
| 2025-04-25 |
1.14 |
1.16 |
1.05 |
1.09 |
0.0M |
| 2025-04-24 |
1.18 |
1.18 |
1.10 |
1.13 |
0.0M |
| 2025-04-23 |
1.11 |
1.14 |
1.08 |
1.09 |
0.1M |
| 2025-04-22 |
1.05 |
1.11 |
1.02 |
1.09 |
0.0M |
| 2025-04-21 |
1.07 |
1.08 |
1.03 |
1.07 |
0.0M |
| 2025-04-17 |
1.05 |
1.11 |
1.04 |
1.08 |
0.0M |
| 2025-04-16 |
1.11 |
1.12 |
1.05 |
1.07 |
0.0M |
| 2025-04-15 |
1.01 |
1.15 |
1.00 |
1.12 |
0.1M |
| 2025-04-14 |
0.96 |
1.04 |
0.96 |
1.01 |
0.1M |
| 2025-04-11 |
0.97 |
0.98 |
0.89 |
0.95 |
0.0M |
| 2025-04-10 |
0.97 |
1.00 |
0.92 |
0.97 |
0.0M |
| 2025-04-09 |
0.90 |
0.97 |
0.85 |
0.97 |
0.1M |
| 2025-04-08 |
0.93 |
1.04 |
0.91 |
0.92 |
0.0M |
| 2025-04-07 |
0.94 |
0.96 |
0.90 |
0.93 |
0.1M |
| 2025-04-04 |
1.07 |
1.07 |
0.96 |
0.96 |
0.1M |
| 2025-04-03 |
1.15 |
1.17 |
1.09 |
1.11 |
0.0M |
| 2025-04-02 |
1.14 |
1.19 |
1.11 |
1.18 |
0.0M |
| 2025-04-01 |
1.07 |
1.13 |
1.06 |
1.13 |
0.0M |
| 2025-03-31 |
1.12 |
1.14 |
1.06 |
1.10 |
0.1M |
| 2025-03-28 |
1.26 |
1.26 |
1.13 |
1.13 |
0.1M |
| 2025-03-27 |
1.25 |
1.28 |
1.20 |
1.26 |
0.1M |
| 2025-03-26 |
1.33 |
1.34 |
1.23 |
1.26 |
0.1M |
| 2025-03-25 |
1.35 |
1.37 |
1.29 |
1.33 |
0.1M |
| 2025-03-24 |
1.34 |
1.37 |
1.25 |
1.32 |
0.2M |
| 2025-03-21 |
1.30 |
1.42 |
1.28 |
1.38 |
0.3M |
| 2025-03-20 |
1.50 |
1.50 |
1.31 |
1.44 |
8.8M |
| 2025-03-19 |
1.63 |
1.70 |
1.62 |
1.67 |
0.0M |
| 2025-03-18 |
1.71 |
1.71 |
1.62 |
1.66 |
0.0M |
| 2025-03-17 |
1.65 |
1.76 |
1.64 |
1.71 |
0.0M |
| 2025-03-14 |
1.69 |
1.69 |
1.62 |
1.65 |
0.0M |
| 2025-03-13 |
1.61 |
1.67 |
1.58 |
1.62 |
0.0M |
| 2025-03-12 |
1.59 |
1.65 |
1.55 |
1.65 |
0.0M |
| 2025-03-11 |
1.55 |
1.60 |
1.52 |
1.56 |
0.0M |
| 2025-03-10 |
1.60 |
1.62 |
1.56 |
1.56 |
0.0M |
| 2025-03-07 |
1.60 |
1.62 |
1.57 |
1.59 |
0.0M |
| 2025-03-06 |
1.60 |
1.66 |
1.59 |
1.63 |
0.0M |
| 2025-03-05 |
1.53 |
1.62 |
1.50 |
1.59 |
0.1M |
| 2025-03-04 |
1.53 |
1.63 |
1.45 |
1.58 |
0.0M |
| 2025-03-03 |
1.73 |
1.73 |
1.52 |
1.55 |
0.1M |
| 2025-02-28 |
1.76 |
1.79 |
1.59 |
1.69 |
0.1M |
| 2025-02-27 |
1.68 |
1.80 |
1.61 |
1.72 |
0.1M |
| 2025-02-26 |
1.51 |
1.98 |
1.48 |
1.76 |
0.7M |
| 2025-02-25 |
1.55 |
1.59 |
1.43 |
1.51 |
0.1M |
| 2025-02-24 |
1.71 |
1.73 |
1.53 |
1.59 |
0.1M |
| 2025-02-21 |
1.72 |
1.75 |
1.68 |
1.68 |
0.1M |
| 2025-02-20 |
1.81 |
1.94 |
1.67 |
1.73 |
0.7M |
| 2025-02-19 |
1.75 |
1.86 |
1.70 |
1.82 |
0.1M |
| 2025-02-18 |
1.94 |
1.96 |
1.71 |
1.77 |
0.2M |
| 2025-02-14 |
1.89 |
1.95 |
1.82 |
1.92 |
0.1M |
| 2025-02-13 |
1.84 |
1.95 |
1.81 |
1.91 |
0.1M |
| 2025-02-12 |
1.75 |
1.93 |
1.73 |
1.85 |
0.1M |
| 2025-02-11 |
1.86 |
1.96 |
1.78 |
1.80 |
0.1M |
| 2025-02-10 |
1.81 |
2.05 |
1.74 |
1.86 |
0.3M |
| 2025-02-07 |
2.03 |
2.03 |
1.80 |
1.80 |
0.2M |
| 2025-02-06 |
2.35 |
2.38 |
2.01 |
2.04 |
0.4M |
| 2025-02-05 |
2.56 |
2.60 |
2.22 |
2.38 |
0.4M |
| 2025-02-04 |
2.55 |
2.92 |
2.41 |
2.73 |
0.8M |
| 2025-02-03 |
2.73 |
2.74 |
2.36 |
2.68 |
0.4M |
| 2025-01-31 |
0.04 |
0.04 |
0.03 |
0.03 |
11.4M |
| 2025-01-30 |
0.04 |
0.04 |
0.03 |
0.03 |
14.5M |
| 2025-01-29 |
0.05 |
0.05 |
0.04 |
0.04 |
25.3M |
| 2025-01-28 |
0.05 |
0.06 |
0.05 |
0.06 |
14.9M |
| 2025-01-27 |
0.06 |
0.06 |
0.05 |
0.06 |
9.4M |
| 2025-01-24 |
0.06 |
0.07 |
0.05 |
0.06 |
30.2M |
| 2025-01-23 |
0.06 |
0.06 |
0.05 |
0.05 |
9.8M |
| 2025-01-22 |
0.06 |
0.06 |
0.05 |
0.06 |
12.8M |
| 2025-01-21 |
0.06 |
0.06 |
0.06 |
0.06 |
14.5M |
| 2025-01-17 |
0.07 |
0.07 |
0.06 |
0.06 |
34.9M |
| 2025-01-16 |
0.07 |
0.09 |
0.06 |
0.07 |
39.6M |
| 2025-01-15 |
0.08 |
0.08 |
0.06 |
0.07 |
34.6M |
| 2025-01-14 |
0.10 |
0.10 |
0.08 |
0.09 |
18.3M |
| 2025-01-13 |
0.11 |
0.11 |
0.09 |
0.10 |
21.3M |
| 2025-01-10 |
0.12 |
0.12 |
0.10 |
0.11 |
15.8M |
| 2025-01-08 |
0.13 |
0.13 |
0.11 |
0.12 |
32.8M |
| 2025-01-07 |
0.12 |
0.16 |
0.12 |
0.16 |
82.4M |
| 2025-01-06 |
0.11 |
0.13 |
0.10 |
0.12 |
46.0M |
| 2025-01-03 |
0.11 |
0.11 |
0.10 |
0.11 |
36.9M |
| 2025-01-02 |
0.14 |
0.15 |
0.11 |
0.12 |
58.5M |