7.77
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:15 | 8.20 | 8.30 | 8.20 | 8.30 | 35.0K |
| 09:20 | 8.30 | 8.30 | 8.25 | 8.30 | 35.9K |
| 09:25 | 8.27 | 8.33 | 8.25 | 8.31 | 90.6K |
| 09:30 | 8.31 | 8.33 | 8.31 | 8.33 | 65.1K |
| 09:35 | 8.40 | 8.40 | 8.35 | 8.40 | 115.7K |
| 09:40 | 8.40 | 8.45 | 8.40 | 8.45 | 27.7K |
| 09:45 | 8.44 | 8.44 | 8.42 | 8.44 | 9.5K |
| 09:50 | 8.44 | 8.44 | 8.40 | 8.40 | 75.3K |
| 09:55 | 8.38 | 8.38 | 8.38 | 8.38 | 9.6K |
| 10:00 | 8.40 | 8.40 | 8.40 | 8.40 | 5.5K |
| 10:05 | 8.40 | 8.40 | 8.38 | 8.38 | 13.1K |
| 10:10 | 8.40 | 8.40 | 8.35 | 8.35 | 94.9K |
| 10:15 | 8.35 | 8.39 | 8.31 | 8.31 | 30.8K |
| 10:20 | 8.31 | 8.31 | 8.30 | 8.31 | 31.6K |
| 10:25 | 8.31 | 8.31 | 8.25 | 8.26 | 107.7K |
| 10:30 | 8.26 | 8.30 | 8.26 | 8.30 | 30.9K |
| 10:35 | 8.29 | 8.29 | 8.29 | 8.29 | 5.5K |
| 10:40 | 8.29 | 8.29 | 8.29 | 8.29 | 11.6K |
| 10:45 | 8.29 | 8.30 | 8.23 | 8.25 | 137.4K |
| 10:50 | 8.25 | 8.25 | 8.25 | 8.25 | 43.7K |
| 10:55 | 8.27 | 8.28 | 8.27 | 8.28 | 0.8K |
| 11:00 | 8.27 | 8.28 | 8.21 | 8.22 | 31.7K |
| 11:05 | 8.27 | 8.27 | 8.23 | 8.25 | 7.6K |
| 11:10 | 8.22 | 8.25 | 8.22 | 8.25 | 1.0K |
| 11:15 | 8.21 | 8.24 | 8.21 | 8.21 | 28.4K |
| 11:20 | 8.20 | 8.20 | 8.20 | 8.20 | 151.7K |
| 11:25 | 8.21 | 8.22 | 8.21 | 8.21 | 9.6K |
| 11:30 | 8.20 | 8.20 | 8.19 | 8.20 | 33.0K |
| 11:35 | 8.20 | 8.22 | 8.20 | 8.22 | 41.9K |
| 11:40 | 8.22 | 8.30 | 8.22 | 8.30 | 55.4K |
| 11:45 | 8.30 | 8.30 | 8.25 | 8.25 | 15.0K |
| 11:50 | 8.24 | 8.25 | 8.24 | 8.24 | 23.1K |
| 11:55 | 8.24 | 8.24 | 8.23 | 8.23 | 6.6K |
| 14:30 | 8.60 | 8.60 | 8.20 | 8.20 | 36.2K |
| 14:35 | 8.20 | 8.24 | 8.20 | 8.24 | 17.7K |
| 14:40 | 8.24 | 8.25 | 8.24 | 8.24 | 53.4K |
| 14:45 | 8.24 | 8.25 | 8.18 | 8.25 | 111.8K |
| 14:50 | 8.19 | 8.20 | 8.10 | 8.10 | 163.9K |
| 14:55 | 8.06 | 8.19 | 8.06 | 8.14 | 134.3K |
| 15:00 | 8.15 | 8.20 | 8.10 | 8.20 | 110.5K |
| 15:05 | 8.15 | 8.20 | 8.15 | 8.20 | 130.7K |
| 15:10 | 8.20 | 8.20 | 8.16 | 8.20 | 81.8K |
| 15:15 | 8.17 | 8.20 | 8.17 | 8.18 | 65.6K |
| 15:20 | 8.20 | 8.20 | 8.16 | 8.16 | 17.2K |
| 15:25 | 8.16 | 8.17 | 8.08 | 8.08 | 85.7K |
| 15:30 | 8.12 | 8.15 | 8.08 | 8.14 | 38.8K |
| 15:35 | 8.09 | 8.13 | 8.09 | 8.12 | 3.2K |
| 15:40 | 8.07 | 8.11 | 8.07 | 8.11 | 39.3K |
| 15:45 | 8.09 | 8.13 | 8.08 | 8.13 | 122.5K |
| 15:50 | 8.11 | 8.12 | 8.07 | 8.10 | 101.6K |
| 15:55 | 8.00 | 8.00 | 7.90 | 7.98 | 658.1K |
| 16:00 | 7.96 | 7.96 | 7.93 | 7.95 | 57.2K |
| 16:05 | 7.95 | 7.95 | 7.70 | 7.70 | 544.9K |
| 16:10 | 7.70 | 7.75 | 7.65 | 7.73 | 280.4K |
| 16:15 | 7.74 | 7.80 | 7.69 | 7.75 | 189.2K |
| 16:20 | 7.74 | 7.78 | 7.70 | 7.72 | 57.3K |
| 16:25 | 7.74 | 7.79 | 7.72 | 7.79 | 153.3K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-10-03 | 7.50 | 8.19 | 7.49 | 7.77 | 14.4M |
| 2025-10-02 | 7.61 | 7.75 | 7.28 | 7.35 | 3.3M |
| 2025-10-01 | 7.95 | 7.95 | 7.48 | 7.61 | 3.4M |
| 2025-09-30 | 7.90 | 8.20 | 7.69 | 7.75 | 4.8M |
| 2025-09-29 | 7.87 | 8.22 | 7.76 | 7.89 | 6.6M |
| 2025-09-26 | 8.30 | 8.60 | 7.55 | 7.76 | 4.6M |
| 2025-09-25 | 8.40 | 8.81 | 8.25 | 8.38 | 4.0M |
| 2025-09-24 | 8.97 | 9.04 | 8.41 | 8.48 | 6.1M |
| 2025-09-23 | 8.79 | 9.22 | 8.35 | 8.79 | 15.9M |
| 2025-09-22 | 8.78 | 8.96 | 8.35 | 8.54 | 5.4M |
| 2025-09-19 | 9.50 | 9.55 | 8.46 | 8.63 | 25.9M |
| 2025-09-18 | 9.62 | 9.99 | 9.10 | 9.46 | 25.0M |
| 2025-09-17 | 11.00 | 11.00 | 9.60 | 9.68 | 51.3M |
| 2025-09-16 | 10.20 | 10.79 | 9.81 | 10.67 | 42.5M |
| 2025-09-15 | 10.00 | 10.00 | 9.09 | 9.79 | 30.1M |
| 2025-09-12 | 10.15 | 10.38 | 9.05 | 9.95 | 62.0M |
| 2025-09-11 | 9.00 | 9.64 | 8.89 | 9.64 | 33.6M |
| 2025-09-10 | 7.76 | 8.64 | 7.63 | 8.64 | 43.3M |
| 2025-09-09 | 7.20 | 7.75 | 7.07 | 7.64 | 20.3M |
| 2025-09-08 | 8.05 | 8.12 | 7.30 | 7.34 | 37.9M |
| 2025-09-05 | 6.95 | 7.78 | 6.94 | 7.74 | 55.8M |
| 2025-09-04 | 6.87 | 7.10 | 6.70 | 6.78 | 12.6M |
| 2025-09-03 | 6.90 | 7.23 | 6.68 | 6.85 | 23.8M |
| 2025-09-02 | 7.40 | 7.58 | 6.31 | 6.64 | 39.8M |
| 2025-09-01 | 6.93 | 7.04 | 6.50 | 7.04 | 25.8M |
| 2025-08-29 | 5.55 | 6.04 | 5.45 | 6.04 | 35.0M |
| 2025-08-28 | 4.30 | 5.04 | 4.29 | 5.04 | 42.9M |
| 2025-08-27 | 4.00 | 4.30 | 3.96 | 4.04 | 5.5M |
| 2025-08-26 | 4.03 | 4.13 | 3.81 | 3.98 | 1.6M |
| 2025-08-25 | 4.00 | 4.10 | 3.82 | 4.03 | 1.5M |
| 2025-08-22 | 3.85 | 4.13 | 3.78 | 3.95 | 3.3M |
| 2025-08-21 | 3.86 | 3.90 | 3.70 | 3.82 | 1.2M |
| 2025-08-20 | 3.85 | 3.89 | 3.80 | 3.83 | 0.5M |
| 2025-08-19 | 3.80 | 3.92 | 3.75 | 3.85 | 0.7M |
| 2025-08-18 | 3.82 | 3.87 | 3.70 | 3.75 | 1.4M |
| 2025-08-15 | 3.83 | 3.87 | 3.72 | 3.77 | 0.2M |
| 2025-08-13 | 3.79 | 3.84 | 3.79 | 3.83 | 0.2M |
| 2025-08-12 | 3.80 | 3.86 | 3.80 | 3.81 | 0.5M |
| 2025-08-11 | 3.85 | 3.85 | 3.80 | 3.82 | 0.3M |
| 2025-08-08 | 3.85 | 3.90 | 3.78 | 3.80 | 0.5M |
| 2025-08-07 | 3.84 | 3.95 | 3.80 | 3.89 | 1.2M |
| 2025-08-06 | 3.76 | 3.85 | 3.74 | 3.83 | 0.6M |
| 2025-08-05 | 3.74 | 3.88 | 3.71 | 3.75 | 1.4M |
| 2025-08-04 | 3.72 | 3.85 | 3.72 | 3.77 | 0.6M |
| 2025-08-01 | 3.84 | 3.99 | 3.70 | 3.72 | 1.0M |
| 2025-07-31 | 3.95 | 3.95 | 3.75 | 3.83 | 0.4M |
| 2025-07-30 | 3.84 | 3.89 | 3.74 | 3.81 | 1.0M |
| 2025-07-29 | 3.90 | 4.04 | 3.80 | 3.84 | 1.6M |
| 2025-07-28 | 3.95 | 4.01 | 3.85 | 3.88 | 1.1M |
| 2025-07-25 | 4.01 | 4.07 | 3.90 | 3.94 | 1.7M |
| 2025-07-24 | 4.07 | 4.11 | 3.99 | 4.02 | 1.0M |
| 2025-07-23 | 4.20 | 4.20 | 4.04 | 4.06 | 0.8M |
| 2025-07-22 | 4.09 | 4.20 | 4.07 | 4.11 | 1.1M |
| 2025-07-21 | 4.07 | 4.19 | 4.02 | 4.09 | 1.2M |
| 2025-07-18 | 4.21 | 4.34 | 4.05 | 4.07 | 1.6M |
| 2025-07-17 | 4.24 | 4.37 | 4.11 | 4.20 | 3.9M |
| 2025-07-16 | 4.05 | 4.24 | 4.05 | 4.18 | 1.8M |
| 2025-07-15 | 4.32 | 4.45 | 4.07 | 4.09 | 4.5M |
| 2025-07-14 | 4.00 | 4.60 | 3.99 | 4.31 | 14.5M |
| 2025-07-11 | 4.24 | 4.24 | 4.01 | 4.03 | 3.3M |
| 2025-07-10 | 4.06 | 4.20 | 4.06 | 4.10 | 1.8M |
| 2025-07-09 | 4.35 | 4.43 | 4.05 | 4.12 | 6.1M |
| 2025-07-08 | 4.32 | 4.57 | 4.20 | 4.29 | 5.6M |
| 2025-07-07 | 4.35 | 4.65 | 4.17 | 4.36 | 5.6M |
| 2025-07-04 | 4.44 | 4.62 | 4.20 | 4.28 | 7.7M |
| 2025-07-03 | 4.30 | 4.72 | 4.06 | 4.41 | 28.0M |
| 2025-07-02 | 3.80 | 4.45 | 3.62 | 4.26 | 24.6M |
| 2025-07-01 | 3.78 | 3.89 | 3.62 | 3.78 | 1.4M |
| 2025-06-30 | 3.67 | 3.93 | 3.62 | 3.77 | 4.2M |
| 2025-06-27 | 3.64 | 3.68 | 3.51 | 3.64 | 1.4M |
| 2025-06-26 | 3.49 | 3.65 | 3.49 | 3.57 | 1.5M |
| 2025-06-25 | 3.59 | 3.63 | 3.46 | 3.49 | 1.7M |
| 2025-06-24 | 3.45 | 3.64 | 3.44 | 3.50 | 1.8M |
| 2025-06-23 | 3.41 | 3.58 | 3.29 | 3.31 | 3.1M |
| 2025-06-20 | 3.64 | 3.67 | 3.54 | 3.59 | 1.0M |
| 2025-06-19 | 3.75 | 3.78 | 3.60 | 3.63 | 1.4M |
| 2025-06-18 | 3.80 | 3.80 | 3.61 | 3.62 | 1.8M |
| 2025-06-17 | 4.18 | 4.21 | 3.77 | 3.81 | 6.1M |
| 2025-06-16 | 3.90 | 4.25 | 3.81 | 4.09 | 17.9M |
| 2025-06-13 | 3.40 | 3.94 | 3.35 | 3.81 | 13.8M |
| 2025-06-12 | 3.51 | 3.71 | 3.48 | 3.50 | 2.9M |
| 2025-06-11 | 3.44 | 3.62 | 3.44 | 3.55 | 3.1M |
| 2025-06-10 | 3.46 | 3.49 | 3.39 | 3.41 | 0.4M |
| 2025-06-05 | 3.49 | 3.63 | 3.41 | 3.42 | 0.8M |
| 2025-06-04 | 3.49 | 3.65 | 3.35 | 3.49 | 1.6M |
| 2025-06-03 | 3.53 | 3.69 | 3.35 | 3.43 | 4.7M |
| 2025-06-02 | 3.22 | 3.48 | 3.15 | 3.38 | 2.6M |
| 2025-05-30 | 3.12 | 3.20 | 3.08 | 3.15 | 0.5M |
| 2025-05-29 | 3.15 | 3.24 | 3.11 | 3.14 | 0.7M |
| 2025-05-27 | 3.25 | 3.29 | 3.12 | 3.15 | 0.7M |
| 2025-05-26 | 3.30 | 3.35 | 3.20 | 3.24 | 0.7M |
| 2025-05-23 | 3.14 | 3.57 | 3.06 | 3.26 | 2.7M |
| 2025-05-22 | 3.15 | 3.16 | 3.06 | 3.08 | 0.5M |
| 2025-05-21 | 3.13 | 3.14 | 3.05 | 3.10 | 1.0M |
| 2025-05-20 | 3.10 | 3.11 | 3.03 | 3.07 | 0.4M |
| 2025-05-19 | 3.04 | 3.20 | 3.03 | 3.05 | 0.2M |
| 2025-05-16 | 3.20 | 3.20 | 3.02 | 3.04 | 0.5M |
| 2025-05-15 | 3.14 | 3.15 | 3.05 | 3.09 | 0.5M |
| 2025-05-14 | 3.10 | 3.12 | 3.02 | 3.05 | 0.6M |
| 2025-05-13 | 3.22 | 3.30 | 3.05 | 3.08 | 0.7M |
| 2025-05-12 | 3.12 | 3.29 | 3.01 | 3.22 | 2.5M |
| 2025-05-09 | 2.85 | 3.05 | 2.22 | 2.77 | 1.1M |
| 2025-05-08 | 3.03 | 3.12 | 2.00 | 2.73 | 1.0M |
| 2025-05-07 | 3.04 | 3.16 | 2.98 | 3.00 | 0.9M |
| 2025-05-06 | 3.34 | 3.34 | 3.17 | 3.21 | 0.7M |
| 2025-05-05 | 3.37 | 3.38 | 3.22 | 3.29 | 2.6M |
| 2025-05-02 | 3.20 | 3.30 | 3.11 | 3.26 | 1.3M |
| 2025-04-30 | 3.26 | 3.34 | 3.10 | 3.15 | 0.9M |
| 2025-04-29 | 3.40 | 3.55 | 3.21 | 3.32 | 0.5M |
| 2025-04-28 | 3.40 | 3.69 | 3.29 | 3.31 | 2.6M |
| 2025-04-25 | 3.31 | 3.37 | 3.28 | 3.29 | 0.3M |
| 2025-04-24 | 3.48 | 3.56 | 3.29 | 3.34 | 1.0M |
| 2025-04-23 | 3.65 | 3.73 | 3.49 | 3.56 | 1.2M |
| 2025-04-22 | 3.25 | 3.77 | 3.25 | 3.58 | 6.5M |
| 2025-04-21 | 3.29 | 3.29 | 3.18 | 3.21 | 0.5M |
| 2025-04-18 | 3.20 | 3.23 | 3.15 | 3.22 | 0.7M |
| 2025-04-17 | 3.20 | 3.24 | 3.20 | 3.20 | 0.3M |
| 2025-04-16 | 3.21 | 3.25 | 3.19 | 3.21 | 0.4M |
| 2025-04-15 | 3.25 | 3.25 | 3.20 | 3.23 | 0.4M |
| 2025-04-14 | 3.29 | 3.30 | 3.19 | 3.23 | 0.3M |
| 2025-04-11 | 3.24 | 3.25 | 3.19 | 3.21 | 0.5M |
| 2025-04-10 | 3.26 | 3.29 | 3.20 | 3.24 | 0.4M |
| 2025-04-09 | 3.28 | 3.32 | 3.15 | 3.26 | 0.3M |
| 2025-04-08 | 3.38 | 3.38 | 3.25 | 3.28 | 0.6M |
| 2025-04-07 | 3.31 | 3.40 | 3.01 | 3.27 | 1.3M |
| 2025-04-04 | 3.39 | 3.42 | 3.30 | 3.35 | 0.6M |
| 2025-04-03 | 3.41 | 3.45 | 3.32 | 3.37 | 0.2M |
| 2025-03-27 | 3.44 | 3.44 | 3.34 | 3.38 | 0.2M |
| 2025-03-26 | 3.42 | 3.43 | 3.37 | 3.39 | 0.2M |
| 2025-03-25 | 3.44 | 3.44 | 3.35 | 3.38 | 0.4M |
| 2025-03-24 | 3.45 | 3.53 | 3.38 | 3.38 | 0.6M |
| 2025-03-21 | 3.39 | 3.40 | 3.30 | 3.39 | 0.4M |
| 2025-03-20 | 3.41 | 3.45 | 3.35 | 3.40 | 0.3M |
| 2025-03-19 | 3.42 | 3.42 | 3.33 | 3.40 | 0.3M |
| 2025-03-18 | 3.44 | 3.44 | 3.32 | 3.35 | 0.2M |
| 2025-03-17 | 3.47 | 3.47 | 3.34 | 3.35 | 0.3M |
| 2025-03-14 | 3.44 | 3.44 | 3.34 | 3.38 | 0.4M |
| 2025-03-13 | 3.42 | 3.42 | 3.36 | 3.40 | 0.2M |
| 2025-03-12 | 3.43 | 3.43 | 3.31 | 3.39 | 0.6M |
| 2025-03-11 | 3.45 | 3.45 | 3.33 | 3.39 | 0.4M |
| 2025-03-10 | 3.45 | 3.46 | 3.36 | 3.39 | 0.2M |
| 2025-03-07 | 3.50 | 3.50 | 3.39 | 3.39 | 0.4M |
| 2025-03-06 | 3.44 | 3.51 | 3.35 | 3.37 | 0.3M |
| 2025-03-05 | 3.45 | 3.47 | 3.26 | 3.36 | 1.0M |
| 2025-03-04 | 3.53 | 3.60 | 3.35 | 3.39 | 0.5M |
| 2025-03-03 | 3.58 | 3.58 | 3.42 | 3.44 | 0.2M |
| 2025-02-28 | 3.53 | 3.59 | 3.50 | 3.51 | 0.7M |
| 2025-02-27 | 3.59 | 3.60 | 3.53 | 3.55 | 0.4M |
| 2025-02-26 | 3.63 | 3.65 | 3.51 | 3.53 | 0.2M |
| 2025-02-25 | 3.64 | 3.65 | 3.51 | 3.57 | 0.8M |
| 2025-02-24 | 3.69 | 3.69 | 3.54 | 3.58 | 1.9M |
| 2025-02-21 | 3.70 | 3.73 | 3.60 | 3.61 | 0.2M |
| 2025-02-20 | 3.64 | 3.70 | 3.55 | 3.65 | 2.1M |
| 2025-02-19 | 3.62 | 3.65 | 3.50 | 3.54 | 1.0M |
| 2025-02-18 | 3.59 | 3.62 | 3.52 | 3.59 | 0.6M |
| 2025-02-17 | 3.62 | 3.62 | 3.52 | 3.54 | 0.1M |
| 2025-02-14 | 3.62 | 3.63 | 3.51 | 3.55 | 0.3M |
| 2025-02-13 | 3.63 | 3.69 | 3.55 | 3.58 | 0.3M |
| 2025-02-12 | 3.67 | 3.67 | 3.55 | 3.56 | 0.1M |
| 2025-02-11 | 3.60 | 3.70 | 3.54 | 3.63 | 0.4M |
| 2025-02-10 | 3.63 | 3.65 | 3.49 | 3.59 | 0.5M |
| 2025-02-07 | 3.55 | 3.65 | 3.54 | 3.55 | 0.3M |
| 2025-02-06 | 3.63 | 3.75 | 3.58 | 3.60 | 0.4M |
| 2025-02-04 | 3.70 | 3.79 | 3.65 | 3.69 | 0.2M |
| 2025-02-03 | 3.67 | 3.79 | 3.49 | 3.63 | 0.7M |
| 2025-01-31 | 3.70 | 3.70 | 3.54 | 3.60 | 0.6M |
| 2025-01-30 | 3.70 | 3.70 | 3.55 | 3.59 | 0.7M |
| 2025-01-29 | 3.73 | 3.73 | 3.59 | 3.63 | 0.3M |
| 2025-01-28 | 3.80 | 3.80 | 3.60 | 3.68 | 0.4M |
| 2025-01-27 | 3.72 | 3.77 | 3.66 | 3.69 | 0.7M |
| 2025-01-24 | 3.79 | 3.80 | 3.68 | 3.71 | 0.4M |
| 2025-01-23 | 3.79 | 3.80 | 3.70 | 3.73 | 0.2M |
| 2025-01-22 | 3.80 | 3.86 | 3.71 | 3.75 | 0.6M |
| 2025-01-21 | 3.86 | 3.86 | 3.74 | 3.76 | 0.5M |
| 2025-01-20 | 3.89 | 3.89 | 3.74 | 3.79 | 0.5M |
| 2025-01-17 | 3.76 | 3.89 | 3.76 | 3.79 | 0.4M |
| 2025-01-16 | 3.84 | 3.94 | 3.78 | 3.80 | 0.6M |
| 2025-01-15 | 3.91 | 3.91 | 3.75 | 3.78 | 1.0M |
| 2025-01-14 | 4.00 | 4.00 | 3.74 | 3.86 | 0.7M |
| 2025-01-13 | 3.93 | 3.94 | 3.77 | 3.82 | 0.4M |
| 2025-01-10 | 3.97 | 3.97 | 3.70 | 3.78 | 0.5M |
| 2025-01-09 | 4.00 | 4.00 | 3.86 | 3.88 | 0.8M |
| 2025-01-08 | 3.99 | 4.08 | 3.90 | 3.92 | 0.9M |
| 2025-01-07 | 4.00 | 4.09 | 3.93 | 3.96 | 0.8M |
| 2025-01-06 | 4.12 | 4.15 | 3.96 | 4.08 | 1.8M |
| 2025-01-03 | 4.10 | 4.19 | 3.90 | 4.02 | 3.9M |
| 2025-01-02 | 3.57 | 4.22 | 3.57 | 4.05 | 13.9M |
| 2025-01-01 | 4.45 | 4.50 | 4.35 | 4.42 | 2.1M |