7.78
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 8.25 | 8.36 | 8.17 | 8.19 | 9,616.6K |
| 09:35 | 8.19 | 8.23 | 8.18 | 8.20 | 3,989.4K |
| 09:40 | 8.21 | 8.21 | 8.12 | 8.12 | 4,800.9K |
| 09:45 | 8.12 | 8.15 | 8.10 | 8.10 | 3,147.0K |
| 09:50 | 8.10 | 8.13 | 8.06 | 8.09 | 3,848.4K |
| 09:55 | 8.09 | 8.11 | 8.07 | 8.10 | 2,133.6K |
| 10:00 | 8.11 | 8.11 | 8.05 | 8.06 | 2,756.3K |
| 10:05 | 8.05 | 8.08 | 8.02 | 8.08 | 2,695.9K |
| 10:10 | 8.09 | 8.09 | 8.05 | 8.05 | 1,179.9K |
| 10:15 | 8.05 | 8.07 | 8.02 | 8.04 | 1,748.7K |
| 10:20 | 8.04 | 8.06 | 8.03 | 8.06 | 1,053.6K |
| 10:25 | 8.07 | 8.09 | 8.05 | 8.05 | 799.4K |
| 10:30 | 8.06 | 8.07 | 8.05 | 8.05 | 784.3K |
| 10:35 | 8.05 | 8.06 | 8.01 | 8.01 | 2,690.1K |
| 10:40 | 8.01 | 8.02 | 7.98 | 8.01 | 2,794.1K |
| 10:45 | 8.01 | 8.03 | 8.00 | 8.03 | 1,071.1K |
| 10:50 | 8.04 | 8.05 | 8.03 | 8.03 | 1,042.1K |
| 10:55 | 8.02 | 8.04 | 8.02 | 8.03 | 415.3K |
| 11:00 | 8.02 | 8.07 | 8.02 | 8.06 | 884.6K |
| 11:05 | 8.06 | 8.07 | 8.02 | 8.03 | 520.8K |
| 11:10 | 8.03 | 8.03 | 8.00 | 8.00 | 1,100.4K |
| 11:15 | 8.01 | 8.01 | 7.99 | 8.00 | 864.1K |
| 11:20 | 8.00 | 8.00 | 7.96 | 7.97 | 2,106.3K |
| 11:25 | 7.96 | 7.99 | 7.96 | 7.98 | 720.8K |
| 13:00 | 7.98 | 7.99 | 7.93 | 7.95 | 2,076.4K |
| 13:05 | 7.95 | 7.95 | 7.90 | 7.92 | 2,035.1K |
| 13:10 | 7.91 | 7.93 | 7.90 | 7.90 | 1,359.1K |
| 13:15 | 7.91 | 7.91 | 7.88 | 7.89 | 2,870.7K |
| 13:20 | 7.89 | 7.93 | 7.89 | 7.93 | 1,392.5K |
| 13:25 | 7.92 | 7.97 | 7.91 | 7.92 | 1,104.5K |
| 13:30 | 7.92 | 7.93 | 7.91 | 7.91 | 763.2K |
| 13:35 | 7.91 | 7.91 | 7.89 | 7.90 | 1,531.5K |
| 13:40 | 7.89 | 7.90 | 7.87 | 7.89 | 2,140.8K |
| 13:45 | 7.88 | 7.90 | 7.85 | 7.90 | 1,568.6K |
| 13:50 | 7.89 | 7.90 | 7.85 | 7.85 | 1,603.2K |
| 13:55 | 7.86 | 7.89 | 7.86 | 7.87 | 885.2K |
| 14:00 | 7.87 | 7.88 | 7.86 | 7.87 | 841.3K |
| 14:05 | 7.87 | 7.88 | 7.86 | 7.88 | 621.5K |
| 14:10 | 7.88 | 7.88 | 7.85 | 7.86 | 1,257.1K |
| 14:15 | 7.86 | 7.89 | 7.85 | 7.88 | 943.3K |
| 14:20 | 7.87 | 7.89 | 7.86 | 7.87 | 647.0K |
| 14:25 | 7.87 | 7.87 | 7.85 | 7.86 | 825.4K |
| 14:30 | 7.85 | 7.87 | 7.82 | 7.83 | 1,497.7K |
| 14:35 | 7.83 | 7.84 | 7.80 | 7.81 | 1,880.2K |
| 14:40 | 7.82 | 7.85 | 7.81 | 7.84 | 1,644.6K |
| 14:45 | 7.84 | 7.85 | 7.80 | 7.80 | 1,773.6K |
| 14:50 | 7.80 | 7.82 | 7.78 | 7.78 | 3,514.9K |
| 14:55 | 7.79 | 7.79 | 7.78 | 7.79 | 1,357.9K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 8.23 | 8.37 | 7.77 | 7.78 | 90.2M |
| 2025-09-25 | 8.10 | 8.43 | 8.08 | 8.27 | 119.0M |
| 2025-09-24 | 7.65 | 8.15 | 7.52 | 8.14 | 136.7M |
| 2025-09-23 | 7.70 | 8.02 | 7.53 | 7.72 | 110.8M |
| 2025-09-22 | 7.68 | 7.85 | 7.57 | 7.67 | 100.8M |
| 2025-09-19 | 8.32 | 8.59 | 7.76 | 7.81 | 198.1M |
| 2025-09-18 | 7.64 | 8.18 | 7.64 | 8.18 | 182.5M |
| 2025-09-17 | 7.25 | 7.67 | 7.16 | 7.44 | 105.7M |
| 2025-09-16 | 6.92 | 7.40 | 6.80 | 7.27 | 102.6M |
| 2025-09-15 | 7.01 | 7.08 | 6.88 | 6.93 | 70.0M |
| 2025-09-12 | 7.18 | 7.22 | 7.03 | 7.06 | 63.7M |
| 2025-09-11 | 6.96 | 7.28 | 6.82 | 7.19 | 91.5M |
| 2025-09-10 | 7.06 | 7.19 | 6.93 | 6.97 | 60.7M |
| 2025-09-09 | 7.12 | 7.30 | 7.07 | 7.10 | 77.1M |
| 2025-09-08 | 7.29 | 7.44 | 7.10 | 7.20 | 102.3M |
| 2025-09-05 | 6.57 | 7.28 | 6.56 | 7.20 | 153.8M |
| 2025-09-04 | 6.81 | 7.06 | 6.46 | 6.63 | 86.5M |
| 2025-09-03 | 6.69 | 6.82 | 6.56 | 6.69 | 62.4M |
| 2025-09-02 | 6.82 | 7.05 | 6.53 | 6.69 | 82.1M |
| 2025-09-01 | 7.00 | 7.02 | 6.71 | 6.74 | 82.1M |
| 2025-08-29 | 7.18 | 7.18 | 6.91 | 6.97 | 93.6M |
| 2025-08-28 | 6.84 | 7.12 | 6.83 | 7.11 | 126.3M |
| 2025-08-27 | 7.01 | 7.20 | 6.78 | 6.81 | 115.5M |
| 2025-08-26 | 7.13 | 7.15 | 6.86 | 6.99 | 152.4M |
| 2025-08-25 | 6.55 | 7.13 | 6.50 | 7.13 | 188.6M |
| 2025-08-22 | 6.44 | 6.55 | 6.32 | 6.48 | 64.7M |
| 2025-08-21 | 6.66 | 6.73 | 6.42 | 6.46 | 77.4M |
| 2025-08-20 | 6.60 | 6.92 | 6.42 | 6.67 | 134.9M |
| 2025-08-19 | 6.17 | 6.80 | 6.12 | 6.58 | 151.5M |
| 2025-08-18 | 6.05 | 6.22 | 6.03 | 6.18 | 58.0M |
| 2025-08-15 | 5.88 | 6.08 | 5.85 | 6.02 | 45.0M |
| 2025-08-14 | 6.08 | 6.21 | 5.83 | 5.88 | 78.9M |
| 2025-08-13 | 5.95 | 6.10 | 5.94 | 6.09 | 42.2M |
| 2025-08-12 | 6.02 | 6.04 | 5.90 | 5.96 | 34.2M |
| 2025-08-11 | 5.88 | 6.08 | 5.86 | 6.04 | 53.4M |
| 2025-08-08 | 5.84 | 5.90 | 5.83 | 5.87 | 22.2M |
| 2025-08-07 | 5.93 | 5.96 | 5.82 | 5.86 | 38.8M |
| 2025-08-06 | 5.90 | 6.00 | 5.83 | 5.96 | 52.1M |
| 2025-08-05 | 5.75 | 5.94 | 5.74 | 5.88 | 53.8M |
| 2025-08-04 | 5.63 | 5.82 | 5.53 | 5.77 | 59.3M |
| 2025-08-01 | 5.70 | 5.91 | 5.69 | 5.74 | 87.3M |
| 2025-07-31 | 5.53 | 5.62 | 5.50 | 5.54 | 39.8M |
| 2025-07-30 | 5.66 | 5.67 | 5.54 | 5.57 | 32.9M |
| 2025-07-29 | 5.56 | 5.68 | 5.51 | 5.66 | 47.0M |
| 2025-07-28 | 5.52 | 5.62 | 5.49 | 5.58 | 40.3M |
| 2025-07-25 | 5.62 | 5.63 | 5.50 | 5.51 | 45.9M |
| 2025-07-24 | 5.58 | 5.65 | 5.57 | 5.63 | 52.2M |
| 2025-07-23 | 6.07 | 6.08 | 5.57 | 5.58 | 100.2M |
| 2025-07-22 | 5.88 | 6.02 | 5.79 | 5.90 | 80.8M |
| 2025-07-21 | 5.77 | 5.79 | 5.65 | 5.72 | 50.0M |
| 2025-07-18 | 5.57 | 5.66 | 5.55 | 5.65 | 36.0M |
| 2025-07-17 | 5.57 | 5.62 | 5.53 | 5.57 | 33.2M |
| 2025-07-16 | 5.60 | 5.72 | 5.54 | 5.59 | 44.8M |
| 2025-07-15 | 5.60 | 5.66 | 5.52 | 5.58 | 51.2M |
| 2025-07-14 | 5.41 | 5.62 | 5.41 | 5.58 | 68.9M |
| 2025-07-11 | 5.49 | 5.53 | 5.35 | 5.43 | 73.4M |
| 2025-07-10 | 5.25 | 5.31 | 5.24 | 5.29 | 33.1M |
| 2025-07-09 | 5.32 | 5.42 | 5.27 | 5.29 | 64.9M |
| 2025-07-08 | 5.21 | 5.32 | 5.18 | 5.30 | 56.2M |
| 2025-07-07 | 5.14 | 5.20 | 5.10 | 5.19 | 33.5M |
| 2025-07-04 | 5.08 | 5.23 | 5.04 | 5.13 | 43.1M |
| 2025-07-03 | 5.07 | 5.11 | 5.01 | 5.10 | 28.7M |
| 2025-07-02 | 5.10 | 5.11 | 5.04 | 5.07 | 35.9M |
| 2025-07-01 | 5.05 | 5.06 | 4.96 | 5.05 | 35.7M |
| 2025-06-30 | 5.12 | 5.15 | 5.06 | 5.08 | 40.0M |
| 2025-06-27 | 5.10 | 5.15 | 5.01 | 5.07 | 47.5M |
| 2025-06-26 | 5.00 | 5.02 | 4.94 | 4.95 | 30.7M |
| 2025-06-25 | 4.92 | 4.99 | 4.91 | 4.97 | 35.2M |
| 2025-06-24 | 4.78 | 4.92 | 4.75 | 4.92 | 39.8M |
| 2025-06-23 | 4.69 | 4.85 | 4.64 | 4.80 | 26.0M |
| 2025-06-20 | 4.77 | 4.83 | 4.72 | 4.73 | 15.7M |
| 2025-06-19 | 4.88 | 4.91 | 4.75 | 4.77 | 27.9M |
| 2025-06-18 | 4.88 | 4.93 | 4.85 | 4.91 | 21.2M |
| 2025-06-17 | 4.91 | 4.96 | 4.83 | 4.90 | 28.2M |
| 2025-06-16 | 4.82 | 4.89 | 4.81 | 4.88 | 23.2M |
| 2025-06-13 | 4.82 | 4.88 | 4.80 | 4.82 | 27.4M |
| 2025-06-12 | 4.91 | 4.92 | 4.81 | 4.85 | 35.2M |
| 2025-06-11 | 4.98 | 5.00 | 4.90 | 4.91 | 37.9M |
| 2025-06-10 | 5.04 | 5.09 | 4.92 | 4.97 | 50.6M |
| 2025-06-09 | 4.97 | 5.17 | 4.97 | 5.06 | 59.1M |
| 2025-06-06 | 5.05 | 5.05 | 4.93 | 4.96 | 36.1M |
| 2025-06-05 | 5.07 | 5.13 | 4.98 | 5.02 | 62.3M |
| 2025-06-04 | 5.04 | 5.24 | 5.03 | 5.07 | 80.6M |
| 2025-06-03 | 4.99 | 5.12 | 4.92 | 5.09 | 87.7M |
| 2025-05-30 | 5.28 | 5.33 | 4.95 | 5.05 | 146.2M |
| 2025-05-29 | 4.72 | 5.24 | 4.69 | 5.24 | 93.4M |
| 2025-05-28 | 4.76 | 4.84 | 4.72 | 4.76 | 37.0M |
| 2025-05-27 | 4.79 | 4.82 | 4.66 | 4.73 | 26.7M |
| 2025-05-26 | 4.73 | 4.84 | 4.69 | 4.78 | 35.2M |
| 2025-05-23 | 4.75 | 4.81 | 4.66 | 4.71 | 27.3M |
| 2025-05-22 | 4.82 | 4.88 | 4.76 | 4.78 | 19.9M |
| 2025-05-21 | 4.95 | 4.95 | 4.83 | 4.86 | 19.7M |
| 2025-05-20 | 5.00 | 5.00 | 4.90 | 4.93 | 21.2M |
| 2025-05-19 | 4.89 | 5.02 | 4.82 | 4.99 | 32.8M |
| 2025-05-16 | 4.84 | 4.94 | 4.82 | 4.89 | 19.4M |
| 2025-05-15 | 4.90 | 4.90 | 4.82 | 4.85 | 15.7M |
| 2025-05-14 | 4.93 | 4.98 | 4.88 | 4.92 | 24.8M |
| 2025-05-13 | 5.03 | 5.05 | 4.91 | 4.95 | 27.2M |
| 2025-05-12 | 4.88 | 4.97 | 4.88 | 4.92 | 31.4M |
| 2025-05-09 | 5.00 | 5.09 | 4.84 | 4.88 | 52.8M |
| 2025-05-08 | 4.90 | 5.02 | 4.86 | 4.92 | 31.3M |
| 2025-05-07 | 4.93 | 4.96 | 4.84 | 4.89 | 34.5M |
| 2025-05-06 | 4.80 | 4.89 | 4.79 | 4.81 | 39.4M |
| 2025-04-30 | 4.60 | 4.84 | 4.60 | 4.79 | 34.2M |
| 2025-04-29 | 4.63 | 4.67 | 4.54 | 4.55 | 21.5M |
| 2025-04-28 | 4.73 | 4.84 | 4.58 | 4.63 | 42.7M |
| 2025-04-25 | 4.70 | 4.83 | 4.67 | 4.72 | 31.3M |
| 2025-04-24 | 4.59 | 4.74 | 4.54 | 4.70 | 31.7M |
| 2025-04-23 | 4.55 | 4.65 | 4.52 | 4.59 | 27.7M |
| 2025-04-22 | 4.36 | 4.59 | 4.32 | 4.54 | 32.9M |
| 2025-04-21 | 4.28 | 4.39 | 4.24 | 4.36 | 15.6M |
| 2025-04-18 | 4.23 | 4.29 | 4.19 | 4.27 | 10.9M |
| 2025-04-17 | 4.22 | 4.29 | 4.22 | 4.25 | 10.1M |
| 2025-04-16 | 4.36 | 4.37 | 4.22 | 4.26 | 14.5M |
| 2025-04-15 | 4.41 | 4.41 | 4.32 | 4.35 | 13.6M |
| 2025-04-14 | 4.35 | 4.43 | 4.30 | 4.39 | 23.5M |
| 2025-04-11 | 4.29 | 4.32 | 4.23 | 4.29 | 18.2M |
| 2025-04-10 | 4.36 | 4.41 | 4.26 | 4.27 | 29.8M |
| 2025-04-09 | 4.21 | 4.29 | 3.94 | 4.26 | 29.3M |
| 2025-04-08 | 4.34 | 4.43 | 4.19 | 4.25 | 34.1M |
| 2025-04-07 | 4.40 | 4.58 | 4.32 | 4.32 | 29.2M |
| 2025-04-03 | 4.84 | 4.92 | 4.76 | 4.80 | 25.1M |
| 2025-04-02 | 4.95 | 5.00 | 4.90 | 4.90 | 17.4M |
| 2025-04-01 | 4.93 | 4.96 | 4.86 | 4.90 | 17.0M |
| 2025-03-31 | 5.00 | 5.00 | 4.87 | 4.88 | 29.1M |
| 2025-03-28 | 5.11 | 5.17 | 5.03 | 5.03 | 35.4M |
| 2025-03-27 | 5.20 | 5.23 | 5.09 | 5.18 | 52.1M |
| 2025-03-26 | 5.10 | 5.29 | 5.03 | 5.27 | 73.2M |
| 2025-03-25 | 5.07 | 5.17 | 5.02 | 5.11 | 44.6M |
| 2025-03-24 | 5.17 | 5.19 | 4.84 | 5.13 | 77.5M |
| 2025-03-21 | 5.00 | 5.33 | 4.94 | 5.07 | 93.0M |
| 2025-03-20 | 5.05 | 5.11 | 5.01 | 5.04 | 41.1M |
| 2025-03-19 | 5.06 | 5.08 | 4.95 | 4.99 | 31.5M |
| 2025-03-18 | 5.08 | 5.10 | 5.01 | 5.08 | 34.9M |
| 2025-03-17 | 5.21 | 5.24 | 5.06 | 5.09 | 45.5M |
| 2025-03-14 | 5.17 | 5.28 | 5.06 | 5.18 | 65.1M |
| 2025-03-13 | 5.02 | 5.55 | 5.02 | 5.23 | 121.1M |
| 2025-03-12 | 4.87 | 5.19 | 4.87 | 5.05 | 78.1M |
| 2025-03-11 | 4.87 | 4.90 | 4.80 | 4.86 | 26.6M |
| 2025-03-10 | 4.93 | 5.06 | 4.87 | 4.89 | 37.0M |
| 2025-03-07 | 4.93 | 4.97 | 4.85 | 4.89 | 42.7M |
| 2025-03-06 | 4.83 | 4.97 | 4.77 | 4.94 | 55.7M |
| 2025-03-05 | 4.76 | 4.92 | 4.73 | 4.83 | 41.0M |
| 2025-03-04 | 4.75 | 4.88 | 4.73 | 4.79 | 49.9M |
| 2025-03-03 | 5.00 | 5.13 | 4.73 | 4.74 | 112.4M |
| 2025-02-28 | 4.83 | 5.03 | 4.74 | 4.99 | 102.0M |
| 2025-02-27 | 4.83 | 4.92 | 4.72 | 4.83 | 43.8M |
| 2025-02-26 | 4.73 | 4.84 | 4.70 | 4.82 | 45.0M |
| 2025-02-25 | 4.73 | 4.81 | 4.63 | 4.72 | 39.9M |
| 2025-02-24 | 4.80 | 4.87 | 4.71 | 4.78 | 88.3M |
| 2025-02-21 | 4.44 | 4.86 | 4.42 | 4.86 | 88.6M |
| 2025-02-20 | 4.48 | 4.49 | 4.41 | 4.42 | 24.8M |
| 2025-02-19 | 4.43 | 4.54 | 4.40 | 4.48 | 21.1M |
| 2025-02-18 | 4.55 | 4.57 | 4.40 | 4.43 | 27.5M |
| 2025-02-17 | 4.54 | 4.58 | 4.48 | 4.54 | 28.8M |
| 2025-02-14 | 4.62 | 4.73 | 4.53 | 4.56 | 28.6M |
| 2025-02-13 | 4.63 | 4.74 | 4.55 | 4.64 | 37.3M |
| 2025-02-12 | 4.55 | 4.72 | 4.53 | 4.65 | 36.1M |
| 2025-02-11 | 4.57 | 4.59 | 4.50 | 4.56 | 24.0M |
| 2025-02-10 | 4.60 | 4.65 | 4.55 | 4.59 | 29.0M |
| 2025-02-07 | 4.60 | 4.68 | 4.54 | 4.58 | 36.6M |
| 2025-02-06 | 4.63 | 4.65 | 4.53 | 4.60 | 24.7M |
| 2025-02-05 | 4.50 | 4.65 | 4.45 | 4.57 | 32.4M |
| 2025-01-27 | 4.83 | 4.85 | 4.55 | 4.68 | 44.5M |
| 2025-01-24 | 4.71 | 4.82 | 4.71 | 4.78 | 34.3M |
| 2025-01-23 | 4.82 | 4.88 | 4.73 | 4.73 | 34.6M |
| 2025-01-22 | 4.88 | 4.93 | 4.71 | 4.79 | 45.4M |
| 2025-01-21 | 4.99 | 5.06 | 4.87 | 4.91 | 74.2M |
| 2025-01-20 | 4.50 | 4.93 | 4.50 | 4.93 | 54.7M |
| 2025-01-17 | 4.39 | 4.50 | 4.35 | 4.48 | 16.8M |
| 2025-01-16 | 4.37 | 4.52 | 4.34 | 4.40 | 19.3M |
| 2025-01-15 | 4.35 | 4.43 | 4.24 | 4.36 | 23.0M |
| 2025-01-14 | 4.22 | 4.36 | 4.19 | 4.35 | 23.5M |
| 2025-01-13 | 4.27 | 4.27 | 4.15 | 4.21 | 21.0M |
| 2025-01-10 | 4.38 | 4.45 | 4.28 | 4.28 | 20.5M |
| 2025-01-09 | 4.40 | 4.52 | 4.40 | 4.40 | 19.8M |
| 2025-01-08 | 4.56 | 4.57 | 4.30 | 4.45 | 35.4M |
| 2025-01-07 | 4.43 | 4.62 | 4.40 | 4.59 | 28.2M |
| 2025-01-06 | 4.47 | 4.56 | 4.37 | 4.44 | 23.7M |
| 2025-01-03 | 4.63 | 4.66 | 4.44 | 4.47 | 26.9M |
| 2025-01-02 | 4.74 | 4.82 | 4.54 | 4.58 | 38.8M |