| Time |
Open Price |
High Price |
Low Price |
Close Price |
Volume |
| 09:42 |
10.52 |
10.52 |
10.52 |
10.52 |
1.3K |
| 09:53 |
10.39 |
10.39 |
10.39 |
10.39 |
0.3K |
| 10:11 |
10.47 |
10.50 |
10.47 |
10.50 |
1.6K |
| 10:12 |
10.50 |
10.50 |
10.50 |
10.50 |
0.5K |
| 10:27 |
10.50 |
10.50 |
10.50 |
10.50 |
0.3K |
| 10:35 |
10.51 |
10.51 |
10.51 |
10.51 |
1.7K |
| 10:46 |
10.31 |
10.31 |
10.31 |
10.31 |
0.1K |
| 10:57 |
10.41 |
10.41 |
10.41 |
10.41 |
0.1K |
| 10:58 |
10.32 |
10.32 |
10.32 |
10.32 |
0.7K |
| 11:54 |
10.32 |
10.32 |
10.32 |
10.32 |
1.2K |
| 12:41 |
10.41 |
10.41 |
10.41 |
10.41 |
1.2K |
| 12:55 |
10.43 |
10.43 |
10.43 |
10.43 |
1.0K |
| 12:58 |
10.42 |
10.42 |
10.42 |
10.42 |
4.7K |
| 13:13 |
10.51 |
10.51 |
10.51 |
10.51 |
0.5K |
| 13:18 |
10.51 |
10.51 |
10.51 |
10.51 |
1.8K |
| 13:50 |
10.54 |
10.54 |
10.54 |
10.54 |
0.9K |
| 13:51 |
10.55 |
10.55 |
10.55 |
10.55 |
0.7K |
| 13:59 |
10.55 |
10.55 |
10.55 |
10.55 |
1.1K |
| 14:04 |
10.55 |
10.55 |
10.55 |
10.55 |
2.7K |
| 14:05 |
10.53 |
10.53 |
10.53 |
10.53 |
2.3K |
| 14:07 |
10.53 |
10.53 |
10.53 |
10.53 |
0.4K |
| 14:16 |
10.56 |
10.56 |
10.56 |
10.56 |
0.6K |
| 14:18 |
10.59 |
10.59 |
10.59 |
10.59 |
0.3K |
| 14:21 |
10.59 |
10.59 |
10.59 |
10.59 |
0.8K |
| 14:33 |
10.50 |
10.50 |
10.50 |
10.50 |
0.9K |
| 14:34 |
10.49 |
10.49 |
10.49 |
10.49 |
1.0K |
| 15:00 |
10.51 |
10.51 |
10.51 |
10.51 |
0.5K |
| 15:10 |
10.43 |
10.45 |
10.43 |
10.45 |
0.9K |
| 15:21 |
10.48 |
10.48 |
10.48 |
10.48 |
0.6K |
| 15:23 |
10.49 |
10.49 |
10.49 |
10.49 |
0.4K |
| 15:25 |
10.53 |
10.53 |
10.53 |
10.53 |
0.2K |
| 15:26 |
10.48 |
10.48 |
10.48 |
10.48 |
0.9K |
| 15:36 |
10.46 |
10.46 |
10.46 |
10.46 |
0.5K |
| 15:39 |
10.49 |
10.49 |
10.49 |
10.49 |
0.8K |
| 15:40 |
10.47 |
10.47 |
10.47 |
10.47 |
0.2K |
| 15:44 |
10.44 |
10.44 |
10.44 |
10.44 |
0.2K |
| 15:48 |
10.47 |
10.47 |
10.47 |
10.47 |
1.0K |
| 15:57 |
10.44 |
10.44 |
10.44 |
10.44 |
0.5K |
| 15:58 |
10.41 |
10.43 |
10.41 |
10.43 |
0.6K |
| 15:59 |
10.42 |
10.44 |
10.42 |
10.43 |
9.0K |
| Date |
Open Price |
High Price |
Low Price |
Close Price |
Volume |
| 2025-09-29 |
10.49 |
10.56 |
10.21 |
10.36 |
0.1M |
| 2025-09-26 |
10.22 |
10.58 |
10.20 |
10.47 |
0.1M |
| 2025-09-25 |
10.39 |
10.76 |
10.19 |
10.24 |
0.1M |
| 2025-09-24 |
10.27 |
10.59 |
10.27 |
10.43 |
0.0M |
| 2025-09-23 |
10.73 |
10.85 |
10.26 |
10.28 |
0.1M |
| 2025-09-22 |
11.00 |
11.04 |
10.62 |
10.71 |
0.1M |
| 2025-09-19 |
11.21 |
11.42 |
10.91 |
11.01 |
0.2M |
| 2025-09-18 |
10.96 |
11.57 |
10.93 |
11.21 |
0.1M |
| 2025-09-17 |
10.46 |
11.00 |
10.43 |
10.85 |
0.1M |
| 2025-09-16 |
10.34 |
10.56 |
10.30 |
10.49 |
0.1M |
| 2025-09-15 |
10.21 |
10.69 |
10.21 |
10.37 |
0.1M |
| 2025-09-12 |
10.01 |
10.32 |
9.93 |
10.22 |
0.1M |
| 2025-09-11 |
9.84 |
10.14 |
9.76 |
10.01 |
0.1M |
| 2025-09-10 |
9.85 |
10.42 |
9.84 |
9.86 |
0.1M |
| 2025-09-09 |
9.86 |
9.96 |
9.74 |
9.86 |
0.1M |
| 2025-09-08 |
9.77 |
10.15 |
9.63 |
9.94 |
0.1M |
| 2025-09-05 |
9.71 |
9.90 |
9.70 |
9.78 |
0.1M |
| 2025-09-04 |
9.40 |
9.84 |
9.40 |
9.71 |
0.1M |
| 2025-09-03 |
9.50 |
9.82 |
9.47 |
9.62 |
0.1M |
| 2025-09-02 |
9.60 |
9.84 |
9.53 |
9.59 |
0.1M |
| 2025-08-29 |
9.68 |
9.90 |
9.65 |
9.74 |
0.1M |
| 2025-08-28 |
9.72 |
9.73 |
9.57 |
9.66 |
0.0M |
| 2025-08-27 |
9.74 |
9.83 |
9.64 |
9.71 |
0.1M |
| 2025-08-26 |
9.91 |
10.34 |
9.73 |
9.77 |
0.1M |
| 2025-08-25 |
9.98 |
10.01 |
9.69 |
9.87 |
0.1M |
| 2025-08-22 |
9.58 |
10.13 |
9.46 |
10.06 |
0.1M |
| 2025-08-21 |
9.61 |
9.63 |
9.38 |
9.47 |
0.0M |
| 2025-08-20 |
9.50 |
9.66 |
9.31 |
9.61 |
0.1M |
| 2025-08-19 |
9.50 |
9.59 |
9.32 |
9.44 |
0.1M |
| 2025-08-18 |
9.57 |
9.72 |
9.47 |
9.50 |
0.1M |
| 2025-08-15 |
9.94 |
9.94 |
9.42 |
9.58 |
0.0M |
| 2025-08-14 |
10.08 |
10.08 |
9.65 |
9.74 |
0.1M |
| 2025-08-13 |
10.01 |
10.45 |
10.01 |
10.20 |
0.1M |
| 2025-08-12 |
9.96 |
10.19 |
9.82 |
9.93 |
0.2M |
| 2025-08-11 |
9.99 |
10.02 |
9.68 |
9.87 |
0.0M |
| 2025-08-08 |
10.17 |
10.22 |
9.87 |
9.98 |
0.0M |
| 2025-08-07 |
10.27 |
10.41 |
10.12 |
10.16 |
0.0M |
| 2025-08-06 |
10.36 |
10.68 |
10.19 |
10.26 |
0.1M |
| 2025-08-05 |
10.28 |
10.48 |
10.11 |
10.41 |
0.1M |
| 2025-08-04 |
10.88 |
10.88 |
10.24 |
10.36 |
0.2M |
| 2025-08-01 |
9.71 |
11.50 |
9.71 |
10.94 |
0.2M |
| 2025-07-31 |
9.70 |
9.74 |
9.35 |
9.74 |
0.1M |
| 2025-07-30 |
10.38 |
10.38 |
9.58 |
9.70 |
0.1M |
| 2025-07-29 |
10.88 |
10.88 |
10.05 |
10.41 |
0.1M |
| 2025-07-28 |
10.34 |
10.87 |
10.19 |
10.80 |
0.1M |
| 2025-07-25 |
10.65 |
10.65 |
10.29 |
10.38 |
0.1M |
| 2025-07-24 |
11.29 |
11.30 |
10.70 |
10.70 |
0.0M |
| 2025-07-23 |
10.68 |
11.29 |
10.48 |
11.23 |
0.1M |
| 2025-07-22 |
9.86 |
10.76 |
9.86 |
10.71 |
0.1M |
| 2025-07-21 |
9.56 |
10.04 |
9.42 |
9.96 |
0.1M |
| 2025-07-18 |
9.66 |
9.66 |
9.40 |
9.56 |
0.1M |
| 2025-07-17 |
9.66 |
9.77 |
9.47 |
9.58 |
0.1M |
| 2025-07-16 |
9.66 |
9.77 |
9.53 |
9.62 |
0.1M |
| 2025-07-15 |
9.88 |
10.00 |
9.50 |
9.53 |
0.1M |
| 2025-07-14 |
9.76 |
9.96 |
9.53 |
9.88 |
0.1M |
| 2025-07-11 |
10.25 |
10.25 |
9.77 |
9.83 |
0.0M |
| 2025-07-10 |
10.14 |
10.42 |
10.14 |
10.35 |
0.1M |
| 2025-07-09 |
10.70 |
10.70 |
10.10 |
10.18 |
0.0M |
| 2025-07-08 |
10.62 |
10.79 |
10.54 |
10.60 |
0.1M |
| 2025-07-07 |
10.77 |
11.00 |
10.33 |
10.53 |
0.1M |
| 2025-07-03 |
10.31 |
10.83 |
10.31 |
10.83 |
0.0M |
| 2025-07-02 |
10.24 |
10.48 |
10.12 |
10.18 |
0.0M |
| 2025-07-01 |
9.92 |
10.37 |
9.78 |
10.27 |
0.1M |
| 2025-06-30 |
9.86 |
10.18 |
9.76 |
9.90 |
0.1M |
| 2025-06-27 |
9.88 |
9.90 |
9.46 |
9.83 |
0.1M |
| 2025-06-26 |
9.65 |
9.93 |
9.60 |
9.83 |
0.1M |
| 2025-06-25 |
9.73 |
9.81 |
9.53 |
9.66 |
0.1M |
| 2025-06-24 |
9.73 |
9.73 |
9.44 |
9.66 |
0.2M |
| 2025-06-23 |
9.48 |
9.69 |
9.27 |
9.66 |
0.1M |
| 2025-06-20 |
9.95 |
9.95 |
9.52 |
9.55 |
0.0M |
| 2025-06-18 |
9.79 |
10.11 |
9.59 |
9.73 |
0.0M |
| 2025-06-17 |
9.89 |
10.02 |
9.67 |
9.79 |
0.1M |
| 2025-06-16 |
10.03 |
10.12 |
9.75 |
9.90 |
0.1M |
| 2025-06-13 |
10.20 |
10.59 |
9.69 |
10.02 |
0.0M |
| 2025-06-12 |
10.85 |
10.94 |
10.32 |
10.34 |
0.1M |
| 2025-06-11 |
10.95 |
11.28 |
10.52 |
10.85 |
0.1M |
| 2025-06-10 |
10.76 |
11.12 |
10.60 |
10.95 |
0.1M |
| 2025-06-09 |
10.67 |
10.86 |
10.37 |
10.68 |
0.1M |
| 2025-06-06 |
10.17 |
10.73 |
9.91 |
10.68 |
0.1M |
| 2025-06-05 |
10.51 |
10.51 |
9.98 |
10.15 |
0.1M |
| 2025-06-04 |
10.41 |
10.58 |
10.23 |
10.31 |
0.0M |
| 2025-06-03 |
10.24 |
10.45 |
10.02 |
10.37 |
0.0M |
| 2025-06-02 |
10.58 |
10.77 |
10.19 |
10.26 |
0.1M |
| 2025-05-30 |
10.66 |
10.73 |
10.47 |
10.63 |
0.1M |
| 2025-05-29 |
10.61 |
10.91 |
10.49 |
10.72 |
0.1M |
| 2025-05-28 |
10.68 |
10.80 |
10.39 |
10.55 |
0.1M |
| 2025-05-27 |
10.68 |
11.04 |
10.60 |
10.71 |
0.1M |
| 2025-05-23 |
10.45 |
10.75 |
10.43 |
10.65 |
0.1M |
| 2025-05-22 |
10.64 |
10.65 |
10.34 |
10.62 |
0.1M |
| 2025-05-21 |
10.56 |
10.79 |
10.54 |
10.61 |
0.1M |
| 2025-05-20 |
10.61 |
10.81 |
10.51 |
10.73 |
0.0M |
| 2025-05-19 |
10.58 |
10.97 |
10.46 |
10.60 |
0.1M |
| 2025-05-16 |
11.08 |
11.08 |
10.54 |
10.61 |
0.0M |
| 2025-05-15 |
10.09 |
11.10 |
9.97 |
11.09 |
0.1M |
| 2025-05-14 |
10.05 |
10.17 |
9.65 |
10.00 |
0.2M |
| 2025-05-13 |
10.59 |
10.62 |
10.15 |
10.17 |
0.1M |
| 2025-05-12 |
10.51 |
10.69 |
10.16 |
10.46 |
0.1M |
| 2025-05-09 |
10.72 |
10.81 |
10.08 |
10.10 |
0.1M |
| 2025-05-08 |
10.22 |
10.82 |
10.18 |
10.71 |
0.1M |
| 2025-05-07 |
9.66 |
10.36 |
9.35 |
10.16 |
0.1M |
| 2025-05-06 |
9.62 |
10.15 |
9.50 |
9.72 |
0.1M |
| 2025-05-05 |
9.41 |
9.97 |
9.18 |
9.73 |
0.1M |
| 2025-05-02 |
9.62 |
9.72 |
9.49 |
9.56 |
0.0M |
| 2025-05-01 |
9.30 |
9.66 |
9.24 |
9.53 |
0.1M |
| 2025-04-30 |
9.49 |
9.49 |
8.90 |
9.35 |
0.1M |
| 2025-04-29 |
9.55 |
9.68 |
9.25 |
9.35 |
0.0M |
| 2025-04-28 |
10.10 |
10.14 |
9.58 |
9.62 |
0.0M |
| 2025-04-25 |
9.97 |
10.24 |
9.73 |
10.18 |
0.1M |
| 2025-04-24 |
9.87 |
10.05 |
9.20 |
10.04 |
0.0M |
| 2025-04-23 |
10.05 |
10.12 |
9.06 |
9.91 |
0.1M |
| 2025-04-22 |
9.47 |
9.94 |
9.36 |
9.90 |
0.1M |
| 2025-04-21 |
9.22 |
9.50 |
9.00 |
9.46 |
0.1M |
| 2025-04-17 |
9.26 |
9.75 |
8.81 |
9.12 |
0.1M |
| 2025-04-16 |
8.70 |
9.30 |
8.70 |
9.25 |
0.1M |
| 2025-04-15 |
8.79 |
8.99 |
8.66 |
8.66 |
0.1M |
| 2025-04-14 |
9.00 |
9.00 |
8.50 |
8.78 |
0.1M |
| 2025-04-11 |
9.00 |
9.31 |
8.79 |
8.94 |
0.0M |
| 2025-04-10 |
9.25 |
9.38 |
8.83 |
9.02 |
0.0M |
| 2025-04-09 |
9.00 |
9.75 |
8.96 |
9.38 |
0.1M |
| 2025-04-08 |
9.66 |
9.71 |
8.85 |
9.05 |
0.1M |
| 2025-04-07 |
9.14 |
9.92 |
8.72 |
9.51 |
0.1M |
| 2025-04-04 |
8.95 |
9.49 |
8.71 |
9.46 |
0.1M |
| 2025-04-03 |
9.11 |
9.45 |
8.72 |
9.22 |
0.1M |
| 2025-04-02 |
9.21 |
9.61 |
9.12 |
9.45 |
0.1M |
| 2025-04-01 |
9.67 |
9.77 |
9.19 |
9.36 |
0.1M |
| 2025-03-31 |
9.58 |
9.67 |
9.23 |
9.24 |
0.1M |
| 2025-03-28 |
9.55 |
9.90 |
9.55 |
9.75 |
0.1M |
| 2025-03-27 |
9.40 |
9.71 |
9.25 |
9.55 |
0.1M |
| 2025-03-26 |
9.75 |
10.00 |
9.33 |
9.44 |
0.1M |
| 2025-03-25 |
9.22 |
9.68 |
9.10 |
9.41 |
0.1M |
| 2025-03-24 |
9.54 |
9.67 |
9.26 |
9.28 |
0.0M |
| 2025-03-21 |
10.18 |
10.20 |
9.17 |
9.43 |
0.1M |
| 2025-03-20 |
9.61 |
9.94 |
9.58 |
9.62 |
0.1M |
| 2025-03-19 |
10.07 |
10.07 |
9.60 |
9.69 |
0.1M |
| 2025-03-18 |
10.11 |
10.16 |
9.81 |
10.15 |
0.1M |
| 2025-03-17 |
10.08 |
10.27 |
9.99 |
10.20 |
0.1M |
| 2025-03-14 |
10.30 |
10.40 |
9.72 |
10.12 |
0.1M |
| 2025-03-13 |
10.58 |
10.58 |
9.51 |
9.65 |
0.1M |
| 2025-03-12 |
10.31 |
10.76 |
9.96 |
10.65 |
0.1M |
| 2025-03-11 |
10.34 |
10.34 |
9.75 |
10.20 |
0.2M |
| 2025-03-10 |
10.24 |
10.70 |
10.24 |
10.43 |
0.1M |
| 2025-03-07 |
10.37 |
10.64 |
10.06 |
10.35 |
0.1M |
| 2025-03-06 |
10.52 |
10.94 |
10.13 |
10.19 |
0.1M |
| 2025-03-05 |
10.77 |
10.99 |
10.41 |
10.54 |
0.1M |
| 2025-03-04 |
10.63 |
10.97 |
10.53 |
10.77 |
0.1M |
| 2025-03-03 |
11.01 |
11.11 |
10.74 |
10.79 |
0.1M |
| 2025-02-28 |
11.42 |
11.46 |
10.86 |
11.08 |
0.1M |
| 2025-02-27 |
11.95 |
12.11 |
11.41 |
11.44 |
0.1M |
| 2025-02-26 |
11.66 |
11.94 |
11.66 |
11.94 |
0.1M |
| 2025-02-25 |
11.57 |
11.66 |
11.39 |
11.59 |
0.1M |
| 2025-02-24 |
11.99 |
12.03 |
11.49 |
11.52 |
0.1M |
| 2025-02-21 |
12.70 |
12.70 |
11.81 |
11.93 |
0.1M |
| 2025-02-20 |
12.70 |
12.70 |
12.15 |
12.20 |
0.1M |
| 2025-02-19 |
12.83 |
12.93 |
12.40 |
12.51 |
0.1M |
| 2025-02-18 |
13.22 |
13.32 |
12.58 |
12.72 |
0.1M |
| 2025-02-14 |
13.32 |
13.33 |
13.09 |
13.22 |
0.1M |
| 2025-02-13 |
13.13 |
13.31 |
12.55 |
13.15 |
0.1M |
| 2025-02-12 |
13.08 |
13.64 |
11.79 |
13.27 |
0.3M |
| 2025-02-11 |
14.98 |
15.26 |
14.41 |
15.10 |
0.0M |
| 2025-02-10 |
14.81 |
15.18 |
14.61 |
15.06 |
0.1M |
| 2025-02-07 |
14.53 |
14.79 |
13.92 |
14.78 |
0.1M |
| 2025-02-06 |
14.74 |
14.77 |
14.56 |
14.73 |
0.0M |
| 2025-02-05 |
15.38 |
15.38 |
14.70 |
14.82 |
0.0M |
| 2025-02-04 |
14.80 |
15.44 |
14.69 |
15.28 |
0.0M |
| 2025-02-03 |
14.95 |
15.20 |
14.71 |
14.94 |
0.0M |
| 2025-01-31 |
15.33 |
15.60 |
15.10 |
15.25 |
0.0M |
| 2025-01-30 |
15.71 |
15.80 |
15.31 |
15.38 |
0.0M |
| 2025-01-29 |
15.60 |
15.80 |
15.26 |
15.58 |
0.0M |
| 2025-01-28 |
15.50 |
15.75 |
15.43 |
15.57 |
0.0M |
| 2025-01-27 |
15.12 |
15.63 |
15.11 |
15.57 |
0.1M |
| 2025-01-24 |
15.21 |
15.38 |
15.10 |
15.15 |
0.0M |
| 2025-01-23 |
15.00 |
15.32 |
14.89 |
15.32 |
0.0M |
| 2025-01-22 |
15.32 |
15.50 |
14.93 |
15.11 |
0.1M |
| 2025-01-21 |
15.24 |
15.63 |
15.24 |
15.40 |
0.1M |
| 2025-01-17 |
15.02 |
15.24 |
14.71 |
15.19 |
0.1M |
| 2025-01-16 |
14.89 |
15.05 |
14.37 |
14.87 |
0.1M |
| 2025-01-15 |
14.84 |
14.94 |
14.52 |
14.80 |
0.0M |
| 2025-01-14 |
14.41 |
14.59 |
14.06 |
14.53 |
0.0M |
| 2025-01-13 |
14.00 |
14.41 |
13.99 |
14.29 |
0.0M |
| 2025-01-10 |
14.32 |
14.42 |
13.96 |
14.19 |
0.0M |
| 2025-01-08 |
14.71 |
14.83 |
14.20 |
14.78 |
0.1M |
| 2025-01-07 |
15.38 |
15.38 |
14.40 |
14.87 |
0.0M |
| 2025-01-06 |
15.83 |
15.87 |
15.25 |
15.26 |
0.0M |
| 2025-01-03 |
15.60 |
15.93 |
15.60 |
15.85 |
0.0M |
| 2025-01-02 |
15.90 |
15.99 |
15.54 |
15.61 |
0.0M |