8.06
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 8.38 | 8.38 | 8.20 | 8.20 | 11,181.9K |
| 09:35 | 8.21 | 8.22 | 8.18 | 8.18 | 6,854.7K |
| 09:40 | 8.19 | 8.22 | 8.18 | 8.19 | 7,324.7K |
| 09:45 | 8.19 | 8.23 | 8.19 | 8.23 | 4,120.0K |
| 09:50 | 8.22 | 8.22 | 8.19 | 8.20 | 2,121.8K |
| 09:55 | 8.19 | 8.20 | 8.14 | 8.16 | 8,784.8K |
| 10:00 | 8.16 | 8.16 | 8.13 | 8.14 | 3,653.5K |
| 10:05 | 8.14 | 8.18 | 8.13 | 8.18 | 4,623.2K |
| 10:10 | 8.18 | 8.20 | 8.16 | 8.19 | 2,244.4K |
| 10:15 | 8.19 | 8.22 | 8.18 | 8.19 | 2,885.9K |
| 10:20 | 8.20 | 8.22 | 8.20 | 8.21 | 1,456.5K |
| 10:25 | 8.21 | 8.22 | 8.19 | 8.21 | 1,964.3K |
| 10:30 | 8.21 | 8.21 | 8.19 | 8.20 | 1,541.5K |
| 10:35 | 8.20 | 8.21 | 8.18 | 8.20 | 1,446.5K |
| 10:40 | 8.20 | 8.20 | 8.18 | 8.19 | 874.4K |
| 10:45 | 8.19 | 8.20 | 8.18 | 8.20 | 1,278.6K |
| 10:50 | 8.21 | 8.21 | 8.20 | 8.20 | 724.3K |
| 10:55 | 8.21 | 8.23 | 8.19 | 8.22 | 1,889.9K |
| 11:00 | 8.22 | 8.23 | 8.21 | 8.22 | 1,728.7K |
| 11:05 | 8.21 | 8.23 | 8.21 | 8.22 | 1,109.2K |
| 11:10 | 8.23 | 8.24 | 8.21 | 8.23 | 1,180.4K |
| 11:15 | 8.24 | 8.24 | 8.21 | 8.21 | 783.7K |
| 11:20 | 8.21 | 8.23 | 8.21 | 8.22 | 619.1K |
| 11:25 | 8.23 | 8.23 | 8.20 | 8.22 | 1,105.3K |
| 13:00 | 8.20 | 8.26 | 8.20 | 8.24 | 2,800.1K |
| 13:05 | 8.24 | 8.25 | 8.22 | 8.23 | 1,190.7K |
| 13:10 | 8.23 | 8.26 | 8.23 | 8.26 | 1,701.2K |
| 13:15 | 8.26 | 8.28 | 8.25 | 8.26 | 1,803.5K |
| 13:20 | 8.27 | 8.29 | 8.26 | 8.28 | 1,538.3K |
| 13:25 | 8.29 | 8.33 | 8.28 | 8.33 | 2,829.4K |
| 13:30 | 8.34 | 8.38 | 8.33 | 8.36 | 3,413.3K |
| 13:35 | 8.36 | 8.37 | 8.36 | 8.37 | 2,050.1K |
| 13:40 | 8.37 | 8.38 | 8.36 | 8.38 | 2,228.6K |
| 13:45 | 8.38 | 8.38 | 8.34 | 8.36 | 2,335.6K |
| 13:50 | 8.36 | 8.36 | 8.32 | 8.32 | 2,727.4K |
| 13:55 | 8.33 | 8.35 | 8.32 | 8.33 | 1,990.3K |
| 14:00 | 8.33 | 8.34 | 8.31 | 8.33 | 2,576.7K |
| 14:05 | 8.33 | 8.34 | 8.32 | 8.34 | 2,061.9K |
| 14:10 | 8.34 | 8.34 | 8.30 | 8.31 | 2,241.4K |
| 14:15 | 8.31 | 8.31 | 8.30 | 8.31 | 2,592.8K |
| 14:20 | 8.31 | 8.31 | 8.27 | 8.27 | 2,577.2K |
| 14:25 | 8.28 | 8.28 | 8.25 | 8.27 | 2,331.3K |
| 14:30 | 8.26 | 8.27 | 8.24 | 8.24 | 2,147.2K |
| 14:35 | 8.25 | 8.27 | 8.23 | 8.25 | 2,263.0K |
| 14:40 | 8.25 | 8.28 | 8.24 | 8.27 | 2,519.5K |
| 14:45 | 8.27 | 8.28 | 8.25 | 8.25 | 2,079.0K |
| 14:50 | 8.25 | 8.26 | 8.24 | 8.26 | 2,383.0K |
| 14:55 | 8.25 | 8.25 | 8.23 | 8.25 | 509.3K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-30 | 8.31 | 8.35 | 8.03 | 8.06 | 157.7M |
| 2025-09-29 | 8.23 | 8.36 | 8.14 | 8.34 | 110.4M |
| 2025-09-26 | 8.37 | 8.38 | 8.12 | 8.26 | 125.0M |
| 2025-09-25 | 8.13 | 8.45 | 8.11 | 8.39 | 165.5M |
| 2025-09-24 | 8.02 | 8.17 | 8.00 | 8.16 | 75.5M |
| 2025-09-23 | 8.18 | 8.21 | 8.00 | 8.07 | 106.2M |
| 2025-09-22 | 8.28 | 8.29 | 8.12 | 8.17 | 87.7M |
| 2025-09-19 | 8.10 | 8.34 | 8.03 | 8.33 | 130.0M |
| 2025-09-18 | 8.30 | 8.39 | 7.99 | 8.05 | 110.0M |
| 2025-09-17 | 8.16 | 8.36 | 8.13 | 8.35 | 148.0M |
| 2025-09-16 | 8.11 | 8.13 | 7.99 | 8.12 | 99.9M |
| 2025-09-15 | 8.16 | 8.20 | 8.07 | 8.11 | 107.6M |
| 2025-09-12 | 8.30 | 8.41 | 8.11 | 8.16 | 135.3M |
| 2025-09-11 | 8.29 | 8.31 | 8.21 | 8.28 | 103.4M |
| 2025-09-10 | 8.39 | 8.41 | 8.25 | 8.28 | 78.3M |
| 2025-09-09 | 8.40 | 8.48 | 8.34 | 8.41 | 78.2M |
| 2025-09-08 | 8.30 | 8.48 | 8.26 | 8.40 | 124.0M |
| 2025-09-05 | 8.38 | 8.39 | 8.23 | 8.31 | 108.1M |
| 2025-09-04 | 8.39 | 8.42 | 8.25 | 8.36 | 106.9M |
| 2025-09-03 | 8.52 | 8.53 | 8.34 | 8.39 | 88.2M |
| 2025-09-02 | 8.66 | 8.66 | 8.45 | 8.52 | 114.5M |
| 2025-09-01 | 8.31 | 8.76 | 8.28 | 8.70 | 189.5M |
| 2025-08-29 | 8.25 | 8.40 | 8.17 | 8.31 | 147.9M |
| 2025-08-28 | 8.15 | 8.38 | 8.14 | 8.26 | 183.7M |
| 2025-08-27 | 8.26 | 8.34 | 8.16 | 8.17 | 176.2M |
| 2025-08-26 | 8.17 | 8.34 | 8.12 | 8.24 | 120.8M |
| 2025-08-25 | 8.10 | 8.20 | 8.03 | 8.17 | 113.3M |
| 2025-08-22 | 8.04 | 8.11 | 7.92 | 8.08 | 114.1M |
| 2025-08-21 | 8.20 | 8.30 | 8.13 | 8.20 | 115.0M |
| 2025-08-20 | 7.97 | 8.25 | 7.94 | 8.22 | 166.9M |
| 2025-08-19 | 7.96 | 8.03 | 7.87 | 7.97 | 113.2M |
| 2025-08-18 | 8.06 | 8.12 | 7.92 | 7.97 | 139.5M |
| 2025-08-15 | 7.97 | 8.04 | 7.93 | 8.02 | 101.6M |
| 2025-08-14 | 8.08 | 8.14 | 7.97 | 7.98 | 121.3M |
| 2025-08-13 | 8.18 | 8.19 | 8.08 | 8.10 | 152.9M |
| 2025-08-12 | 8.19 | 8.34 | 8.09 | 8.15 | 158.4M |
| 2025-08-11 | 7.95 | 8.31 | 7.88 | 8.19 | 233.7M |
| 2025-08-08 | 7.82 | 8.00 | 7.78 | 7.84 | 152.6M |
| 2025-08-07 | 7.96 | 8.01 | 7.64 | 7.75 | 176.7M |
| 2025-08-06 | 7.98 | 8.05 | 7.77 | 7.80 | 131.6M |
| 2025-08-05 | 7.67 | 8.02 | 7.66 | 8.01 | 168.8M |
| 2025-08-04 | 7.50 | 7.69 | 7.48 | 7.66 | 97.7M |
| 2025-08-01 | 7.50 | 7.55 | 7.49 | 7.51 | 53.1M |
| 2025-07-31 | 7.63 | 7.64 | 7.47 | 7.50 | 78.9M |
| 2025-07-30 | 7.51 | 7.67 | 7.48 | 7.64 | 97.1M |
| 2025-07-29 | 7.48 | 7.55 | 7.38 | 7.54 | 107.4M |
| 2025-07-28 | 7.48 | 7.56 | 7.43 | 7.50 | 96.3M |
| 2025-07-25 | 7.72 | 7.73 | 7.46 | 7.51 | 128.4M |
| 2025-07-24 | 7.59 | 7.73 | 7.59 | 7.71 | 116.4M |
| 2025-07-23 | 7.61 | 7.64 | 7.51 | 7.59 | 85.7M |
| 2025-07-22 | 7.53 | 7.60 | 7.47 | 7.60 | 91.7M |
| 2025-07-21 | 7.49 | 7.57 | 7.45 | 7.56 | 91.3M |
| 2025-07-18 | 7.53 | 7.60 | 7.48 | 7.51 | 72.1M |
| 2025-07-17 | 7.56 | 7.58 | 7.40 | 7.51 | 95.7M |
| 2025-07-16 | 7.66 | 7.74 | 7.50 | 7.55 | 98.2M |
| 2025-07-15 | 7.77 | 7.80 | 7.54 | 7.67 | 126.4M |
| 2025-07-14 | 7.77 | 7.81 | 7.68 | 7.78 | 111.6M |
| 2025-07-11 | 7.72 | 7.87 | 7.65 | 7.77 | 120.2M |
| 2025-07-10 | 7.80 | 7.83 | 7.66 | 7.71 | 97.7M |
| 2025-07-09 | 7.70 | 7.86 | 7.61 | 7.78 | 153.7M |
| 2025-07-08 | 7.69 | 7.72 | 7.60 | 7.71 | 148.4M |
| 2025-07-07 | 7.53 | 7.77 | 7.50 | 7.65 | 360.7M |
| 2025-07-04 | 7.17 | 7.30 | 7.14 | 7.28 | 109.2M |
| 2025-07-03 | 7.13 | 7.24 | 7.12 | 7.17 | 80.0M |
| 2025-07-02 | 7.20 | 7.21 | 7.12 | 7.14 | 72.5M |
| 2025-07-01 | 7.32 | 7.33 | 7.17 | 7.19 | 88.6M |
| 2025-06-30 | 7.17 | 7.33 | 7.14 | 7.30 | 105.7M |
| 2025-06-27 | 7.14 | 7.24 | 7.11 | 7.18 | 98.0M |
| 2025-06-26 | 7.26 | 7.26 | 7.10 | 7.13 | 73.7M |
| 2025-06-25 | 7.12 | 7.28 | 7.11 | 7.25 | 124.6M |
| 2025-06-24 | 6.98 | 7.12 | 6.95 | 7.09 | 113.6M |
| 2025-06-23 | 6.98 | 7.04 | 6.91 | 6.95 | 74.5M |
| 2025-06-20 | 6.99 | 7.03 | 6.92 | 7.01 | 104.8M |
| 2025-06-19 | 7.08 | 7.12 | 7.00 | 7.02 | 53.6M |
| 2025-06-18 | 7.10 | 7.19 | 7.08 | 7.09 | 62.6M |
| 2025-06-17 | 7.07 | 7.14 | 7.04 | 7.11 | 66.9M |
| 2025-06-16 | 7.11 | 7.11 | 7.02 | 7.09 | 98.5M |
| 2025-06-13 | 7.26 | 7.27 | 7.06 | 7.12 | 116.8M |
| 2025-06-12 | 7.28 | 7.32 | 7.20 | 7.29 | 73.1M |
| 2025-06-11 | 7.26 | 7.31 | 7.23 | 7.26 | 61.9M |
| 2025-06-10 | 7.27 | 7.35 | 7.22 | 7.25 | 72.0M |
| 2025-06-09 | 7.31 | 7.34 | 7.24 | 7.27 | 76.2M |
| 2025-06-06 | 7.31 | 7.38 | 7.26 | 7.29 | 60.1M |
| 2025-06-05 | 7.36 | 7.42 | 7.31 | 7.31 | 68.4M |
| 2025-06-04 | 7.37 | 7.39 | 7.30 | 7.36 | 68.4M |
| 2025-06-03 | 7.44 | 7.48 | 7.31 | 7.37 | 97.7M |
| 2025-05-30 | 7.52 | 7.63 | 7.47 | 7.47 | 76.6M |
| 2025-05-29 | 7.63 | 7.63 | 7.45 | 7.56 | 95.8M |
| 2025-05-28 | 7.48 | 7.63 | 7.41 | 7.62 | 86.9M |
| 2025-05-27 | 7.55 | 7.60 | 7.46 | 7.47 | 82.9M |
| 2025-05-26 | 7.49 | 7.59 | 7.40 | 7.56 | 87.7M |
| 2025-05-23 | 7.37 | 7.53 | 7.37 | 7.48 | 118.7M |
| 2025-05-22 | 7.32 | 7.40 | 7.29 | 7.37 | 55.1M |
| 2025-05-21 | 7.40 | 7.47 | 7.34 | 7.35 | 57.7M |
| 2025-05-20 | 7.28 | 7.45 | 7.27 | 7.41 | 94.4M |
| 2025-05-19 | 7.35 | 7.37 | 7.21 | 7.26 | 78.7M |
| 2025-05-16 | 7.39 | 7.45 | 7.26 | 7.35 | 93.2M |
| 2025-05-15 | 7.47 | 7.47 | 7.37 | 7.41 | 76.9M |
| 2025-05-14 | 7.30 | 7.53 | 7.28 | 7.48 | 133.2M |
| 2025-05-13 | 7.32 | 7.38 | 7.23 | 7.32 | 84.1M |
| 2025-05-12 | 7.33 | 7.39 | 7.24 | 7.29 | 99.4M |
| 2025-05-09 | 7.37 | 7.40 | 7.27 | 7.29 | 94.9M |
| 2025-05-08 | 7.43 | 7.48 | 7.36 | 7.38 | 78.1M |
| 2025-05-07 | 7.51 | 7.53 | 7.42 | 7.46 | 103.0M |
| 2025-05-06 | 7.20 | 7.49 | 7.13 | 7.46 | 190.4M |
| 2025-04-30 | 7.06 | 7.22 | 7.05 | 7.20 | 138.1M |
| 2025-04-29 | 6.91 | 7.10 | 6.90 | 7.07 | 145.6M |
| 2025-04-28 | 6.91 | 6.95 | 6.85 | 6.87 | 95.1M |
| 2025-04-25 | 6.99 | 7.01 | 6.93 | 6.93 | 61.0M |
| 2025-04-24 | 6.96 | 7.02 | 6.92 | 6.97 | 72.9M |
| 2025-04-23 | 7.05 | 7.06 | 6.87 | 6.93 | 110.0M |
| 2025-04-22 | 7.12 | 7.20 | 7.03 | 7.04 | 98.8M |
| 2025-04-21 | 7.17 | 7.24 | 7.12 | 7.14 | 70.9M |
| 2025-04-18 | 7.15 | 7.23 | 7.12 | 7.19 | 83.4M |
| 2025-04-17 | 7.08 | 7.24 | 7.05 | 7.18 | 103.8M |
| 2025-04-16 | 7.09 | 7.17 | 7.03 | 7.14 | 122.8M |
| 2025-04-15 | 7.10 | 7.19 | 7.00 | 7.13 | 144.2M |
| 2025-04-14 | 7.00 | 7.22 | 6.95 | 7.06 | 242.3M |
| 2025-04-11 | 7.20 | 7.24 | 6.93 | 6.96 | 396.6M |
| 2025-04-10 | 6.85 | 7.18 | 6.85 | 7.18 | 536.7M |
| 2025-04-09 | 6.50 | 6.59 | 6.43 | 6.53 | 183.2M |
| 2025-04-08 | 6.52 | 6.60 | 6.46 | 6.57 | 195.8M |
| 2025-04-07 | 6.82 | 6.83 | 6.36 | 6.44 | 229.1M |
| 2025-04-03 | 6.85 | 7.06 | 6.82 | 7.04 | 104.4M |
| 2025-04-02 | 6.95 | 7.00 | 6.86 | 6.91 | 85.1M |
| 2025-04-01 | 7.00 | 7.05 | 6.95 | 6.97 | 67.9M |
| 2025-03-31 | 7.05 | 7.07 | 6.95 | 7.02 | 84.9M |
| 2025-03-28 | 7.03 | 7.15 | 7.00 | 7.05 | 84.5M |
| 2025-03-27 | 6.95 | 7.05 | 6.94 | 7.03 | 57.2M |
| 2025-03-26 | 7.07 | 7.09 | 6.92 | 6.97 | 98.4M |
| 2025-03-25 | 7.06 | 7.10 | 6.98 | 7.09 | 102.2M |
| 2025-03-24 | 6.95 | 7.12 | 6.93 | 7.06 | 144.9M |
| 2025-03-21 | 6.91 | 7.04 | 6.91 | 6.93 | 84.3M |
| 2025-03-20 | 7.03 | 7.05 | 6.90 | 6.93 | 65.2M |
| 2025-03-19 | 7.08 | 7.11 | 6.91 | 7.05 | 92.5M |
| 2025-03-18 | 7.07 | 7.12 | 6.98 | 7.08 | 106.5M |
| 2025-03-17 | 7.01 | 7.09 | 6.96 | 7.03 | 109.7M |
| 2025-03-14 | 6.91 | 7.11 | 6.91 | 6.97 | 202.0M |
| 2025-03-13 | 6.83 | 6.97 | 6.82 | 6.89 | 151.0M |
| 2025-03-12 | 6.60 | 6.88 | 6.60 | 6.82 | 215.0M |
| 2025-03-11 | 6.53 | 6.59 | 6.51 | 6.59 | 69.9M |
| 2025-03-10 | 6.56 | 6.60 | 6.52 | 6.56 | 79.9M |
| 2025-03-07 | 6.73 | 6.75 | 6.54 | 6.56 | 109.8M |
| 2025-03-06 | 6.66 | 6.75 | 6.59 | 6.73 | 131.9M |
| 2025-03-05 | 6.53 | 6.69 | 6.49 | 6.62 | 179.4M |
| 2025-03-04 | 6.45 | 6.54 | 6.43 | 6.54 | 91.2M |
| 2025-03-03 | 6.36 | 6.58 | 6.33 | 6.47 | 178.7M |
| 2025-02-28 | 6.40 | 6.51 | 6.34 | 6.35 | 185.6M |
| 2025-02-27 | 6.48 | 6.52 | 6.39 | 6.43 | 111.6M |
| 2025-02-26 | 6.45 | 6.56 | 6.43 | 6.47 | 117.6M |
| 2025-02-25 | 6.49 | 6.55 | 6.43 | 6.46 | 114.1M |
| 2025-02-24 | 6.35 | 6.65 | 6.30 | 6.53 | 303.1M |
| 2025-02-21 | 6.33 | 6.42 | 6.21 | 6.35 | 272.8M |
| 2025-02-20 | 6.36 | 6.36 | 6.24 | 6.30 | 127.4M |
| 2025-02-19 | 6.36 | 6.39 | 6.29 | 6.35 | 140.1M |
| 2025-02-18 | 6.62 | 6.64 | 6.33 | 6.35 | 244.7M |
| 2025-02-17 | 6.79 | 6.84 | 6.58 | 6.61 | 199.8M |
| 2025-02-14 | 6.64 | 6.82 | 6.55 | 6.76 | 198.1M |
| 2025-02-13 | 6.62 | 6.71 | 6.52 | 6.65 | 151.5M |
| 2025-02-12 | 6.66 | 6.69 | 6.55 | 6.61 | 113.0M |
| 2025-02-11 | 6.65 | 6.71 | 6.56 | 6.68 | 123.0M |
| 2025-02-10 | 6.55 | 6.73 | 6.54 | 6.64 | 133.7M |
| 2025-02-07 | 6.54 | 6.65 | 6.46 | 6.57 | 119.9M |
| 2025-02-06 | 6.63 | 6.68 | 6.50 | 6.55 | 129.1M |
| 2025-02-05 | 6.65 | 6.72 | 6.54 | 6.66 | 91.9M |
| 2025-01-27 | 6.50 | 6.68 | 6.49 | 6.62 | 134.2M |
| 2025-01-24 | 6.40 | 6.57 | 6.34 | 6.47 | 111.6M |
| 2025-01-23 | 6.44 | 6.54 | 6.41 | 6.42 | 134.7M |
| 2025-01-22 | 6.43 | 6.47 | 6.35 | 6.37 | 85.9M |
| 2025-01-21 | 6.42 | 6.51 | 6.36 | 6.47 | 105.8M |
| 2025-01-20 | 6.60 | 6.64 | 6.36 | 6.39 | 161.5M |
| 2025-01-17 | 6.52 | 6.63 | 6.50 | 6.57 | 115.4M |
| 2025-01-16 | 6.52 | 6.57 | 6.42 | 6.54 | 123.9M |
| 2025-01-15 | 6.55 | 6.56 | 6.45 | 6.48 | 70.0M |
| 2025-01-14 | 6.45 | 6.57 | 6.39 | 6.54 | 95.4M |
| 2025-01-13 | 6.38 | 6.46 | 6.34 | 6.45 | 59.6M |
| 2025-01-10 | 6.55 | 6.56 | 6.43 | 6.44 | 76.5M |
| 2025-01-09 | 6.74 | 6.74 | 6.50 | 6.55 | 104.6M |
| 2025-01-08 | 6.66 | 6.75 | 6.58 | 6.73 | 103.3M |
| 2025-01-07 | 6.66 | 6.70 | 6.55 | 6.69 | 105.2M |
| 2025-01-06 | 6.75 | 6.82 | 6.64 | 6.69 | 101.2M |
| 2025-01-03 | 6.89 | 7.05 | 6.74 | 6.76 | 141.9M |
| 2025-01-02 | 7.03 | 7.06 | 6.85 | 6.88 | 143.3M |