9.49
Last Update: 2025-10-02
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 7.92 | 7.92 | 7.92 | 7.92 | 1.4K |
| 09:31 | 7.89 | 7.89 | 7.89 | 7.89 | 0.3K |
| 09:36 | 7.94 | 7.97 | 7.94 | 7.97 | 0.8K |
| 09:37 | 8.00 | 8.00 | 8.00 | 8.00 | 0.7K |
| 09:39 | 7.96 | 7.96 | 7.96 | 7.96 | 1.0K |
| 09:40 | 7.95 | 7.95 | 7.95 | 7.95 | 1.0K |
| 09:42 | 7.95 | 7.95 | 7.95 | 7.95 | 1.0K |
| 09:43 | 7.95 | 7.95 | 7.95 | 7.95 | 0.2K |
| 09:45 | 7.95 | 7.95 | 7.95 | 7.95 | 1.1K |
| 09:50 | 7.96 | 8.01 | 7.96 | 8.01 | 2.4K |
| 09:52 | 8.00 | 8.00 | 8.00 | 8.00 | 0.1K |
| 09:53 | 8.04 | 8.04 | 8.04 | 8.04 | 0.1K |
| 09:54 | 8.06 | 8.06 | 8.06 | 8.06 | 1.3K |
| 09:55 | 8.06 | 8.06 | 8.03 | 8.03 | 10.3K |
| 09:57 | 8.02 | 8.02 | 8.02 | 8.02 | 0.3K |
| 09:58 | 7.99 | 7.99 | 7.99 | 7.99 | 0.2K |
| 09:59 | 8.02 | 8.02 | 8.02 | 8.02 | 0.8K |
| 10:00 | 8.05 | 8.05 | 8.00 | 8.02 | 1.7K |
| 10:01 | 8.00 | 8.00 | 7.99 | 7.99 | 0.7K |
| 10:03 | 8.01 | 8.09 | 8.01 | 8.09 | 7.3K |
| 10:04 | 8.13 | 8.14 | 8.13 | 8.14 | 0.3K |
| 10:06 | 8.09 | 8.11 | 8.09 | 8.11 | 1.3K |
| 10:08 | 8.14 | 8.14 | 8.14 | 8.14 | 0.9K |
| 10:09 | 8.13 | 8.13 | 8.13 | 8.13 | 0.6K |
| 10:11 | 8.12 | 8.12 | 8.12 | 8.12 | 0.8K |
| 10:12 | 8.13 | 8.13 | 8.08 | 8.08 | 1.7K |
| 10:14 | 8.11 | 8.11 | 8.09 | 8.09 | 2.1K |
| 10:17 | 8.11 | 8.11 | 8.11 | 8.11 | 0.3K |
| 10:18 | 8.11 | 8.11 | 8.09 | 8.09 | 0.3K |
| 10:19 | 8.10 | 8.10 | 8.10 | 8.10 | 1.9K |
| 10:20 | 8.09 | 8.09 | 8.09 | 8.09 | 0.2K |
| 10:21 | 8.10 | 8.12 | 8.10 | 8.12 | 51.9K |
| 10:23 | 8.12 | 8.12 | 8.12 | 8.12 | 0.4K |
| 10:24 | 8.11 | 8.11 | 8.10 | 8.10 | 3.5K |
| 10:25 | 8.10 | 8.10 | 8.10 | 8.10 | 0.3K |
| 10:26 | 8.10 | 8.11 | 8.06 | 8.06 | 1.7K |
| 10:28 | 8.07 | 8.07 | 8.06 | 8.06 | 0.3K |
| 10:29 | 8.05 | 8.05 | 8.05 | 8.05 | 1.9K |
| 10:30 | 8.05 | 8.05 | 8.05 | 8.05 | 0.2K |
| 10:32 | 8.05 | 8.05 | 8.05 | 8.05 | 1.9K |
| 10:33 | 8.01 | 8.01 | 8.01 | 8.01 | 1.1K |
| 10:35 | 8.04 | 8.04 | 8.04 | 8.04 | 0.1K |
| 10:36 | 8.04 | 8.04 | 7.99 | 7.99 | 3.1K |
| 10:38 | 7.98 | 7.98 | 7.98 | 7.98 | 0.1K |
| 10:39 | 7.99 | 7.99 | 7.98 | 7.98 | 0.5K |
| 10:40 | 7.97 | 7.97 | 7.97 | 7.97 | 0.5K |
| 10:43 | 8.00 | 8.00 | 8.00 | 8.00 | 2.0K |
| 10:44 | 7.97 | 7.97 | 7.94 | 7.94 | 2.5K |
| 10:45 | 7.91 | 7.91 | 7.91 | 7.91 | 0.4K |
| 10:46 | 7.95 | 7.95 | 7.92 | 7.92 | 2.5K |
| 10:47 | 7.94 | 7.94 | 7.93 | 7.93 | 0.6K |
| 10:52 | 7.95 | 7.95 | 7.95 | 7.95 | 0.2K |
| 10:53 | 7.94 | 7.95 | 7.94 | 7.94 | 0.3K |
| 10:54 | 7.94 | 7.94 | 7.92 | 7.92 | 2.9K |
| 10:55 | 7.92 | 7.92 | 7.92 | 7.92 | 0.2K |
| 10:56 | 7.92 | 7.92 | 7.92 | 7.92 | 0.4K |
| 10:59 | 7.94 | 7.94 | 7.92 | 7.92 | 1.1K |
| 11:00 | 7.93 | 7.93 | 7.93 | 7.93 | 2.0K |
| 11:01 | 7.94 | 7.94 | 7.94 | 7.94 | 0.3K |
| 11:02 | 7.95 | 7.95 | 7.95 | 7.95 | 0.2K |
| 11:03 | 7.96 | 7.96 | 7.96 | 7.96 | 0.3K |
| 11:04 | 7.94 | 7.99 | 7.94 | 7.99 | 1.4K |
| 11:06 | 8.00 | 8.00 | 8.00 | 8.00 | 0.4K |
| 11:07 | 8.00 | 8.00 | 8.00 | 8.00 | 0.1K |
| 11:08 | 8.00 | 8.05 | 8.00 | 8.05 | 4.9K |
| 11:12 | 8.06 | 8.06 | 8.06 | 8.06 | 0.5K |
| 11:14 | 8.06 | 8.06 | 8.05 | 8.06 | 0.4K |
| 11:15 | 8.07 | 8.07 | 8.07 | 8.07 | 0.3K |
| 11:16 | 8.07 | 8.07 | 8.07 | 8.07 | 0.6K |
| 11:19 | 8.07 | 8.07 | 8.07 | 8.07 | 0.5K |
| 11:22 | 8.07 | 8.07 | 8.07 | 8.07 | 0.2K |
| 11:25 | 8.11 | 8.11 | 8.11 | 8.11 | 0.3K |
| 11:26 | 8.11 | 8.11 | 8.08 | 8.08 | 2.4K |
| 11:29 | 8.10 | 8.10 | 8.08 | 8.08 | 0.3K |
| 11:30 | 8.10 | 8.10 | 8.10 | 8.10 | 0.2K |
| 11:35 | 8.12 | 8.12 | 8.12 | 8.12 | 1.8K |
| 11:37 | 8.10 | 8.10 | 8.10 | 8.10 | 0.2K |
| 11:39 | 8.13 | 8.13 | 8.13 | 8.13 | 0.1K |
| 11:42 | 8.12 | 8.12 | 8.12 | 8.12 | 0.2K |
| 11:46 | 8.11 | 8.13 | 8.11 | 8.13 | 0.4K |
| 11:48 | 8.14 | 8.14 | 8.14 | 8.14 | 0.9K |
| 11:49 | 8.12 | 8.12 | 8.12 | 8.12 | 1.9K |
| 11:50 | 8.11 | 8.11 | 8.11 | 8.11 | 1.1K |
| 11:51 | 8.10 | 8.10 | 8.10 | 8.10 | 0.5K |
| 11:52 | 8.10 | 8.10 | 8.10 | 8.10 | 0.4K |
| 11:54 | 8.11 | 8.11 | 8.11 | 8.11 | 0.4K |
| 12:00 | 8.10 | 8.10 | 8.10 | 8.10 | 1.1K |
| 12:01 | 8.12 | 8.12 | 8.12 | 8.12 | 0.4K |
| 12:03 | 8.13 | 8.13 | 8.13 | 8.13 | 0.2K |
| 12:04 | 8.13 | 8.13 | 8.13 | 8.13 | 0.1K |
| 12:06 | 8.13 | 8.13 | 8.13 | 8.13 | 0.1K |
| 12:07 | 8.10 | 8.10 | 8.10 | 8.10 | 0.9K |
| 12:09 | 8.10 | 8.10 | 8.10 | 8.10 | 0.1K |
| 12:10 | 8.07 | 8.07 | 8.07 | 8.07 | 1.5K |
| 12:13 | 8.08 | 8.08 | 8.08 | 8.08 | 0.5K |
| 12:15 | 8.07 | 8.07 | 8.07 | 8.07 | 0.3K |
| 12:17 | 8.05 | 8.05 | 8.05 | 8.05 | 1.8K |
| 12:18 | 8.04 | 8.04 | 8.04 | 8.04 | 0.3K |
| 12:19 | 8.05 | 8.05 | 8.05 | 8.05 | 0.5K |
| 12:21 | 8.06 | 8.06 | 8.03 | 8.03 | 0.8K |
| 12:29 | 8.06 | 8.06 | 8.06 | 8.06 | 0.2K |
| 12:30 | 8.04 | 8.04 | 8.04 | 8.04 | 2.7K |
| 12:32 | 8.06 | 8.10 | 8.06 | 8.10 | 1.9K |
| 12:33 | 8.10 | 8.10 | 8.10 | 8.10 | 0.3K |
| 12:36 | 8.10 | 8.10 | 8.10 | 8.10 | 1.1K |
| 12:45 | 8.12 | 8.12 | 8.12 | 8.12 | 0.4K |
| 12:46 | 8.10 | 8.10 | 8.10 | 8.10 | 1.6K |
| 12:50 | 8.09 | 8.09 | 8.09 | 8.09 | 1.6K |
| 12:51 | 8.10 | 8.10 | 8.10 | 8.10 | 0.2K |
| 12:54 | 8.11 | 8.11 | 8.11 | 8.11 | 0.9K |
| 12:55 | 8.11 | 8.11 | 8.11 | 8.11 | 0.5K |
| 12:57 | 8.17 | 8.17 | 8.11 | 8.11 | 12.6K |
| 12:59 | 8.14 | 8.16 | 8.14 | 8.16 | 3.8K |
| 13:00 | 8.14 | 8.14 | 8.12 | 8.12 | 0.8K |
| 13:05 | 8.11 | 8.11 | 8.11 | 8.11 | 0.1K |
| 13:06 | 8.10 | 8.11 | 8.10 | 8.10 | 165.0K |
| 13:08 | 8.19 | 8.19 | 8.19 | 8.19 | 1.1K |
| 13:11 | 8.17 | 8.17 | 8.17 | 8.17 | 0.2K |
| 13:12 | 8.21 | 8.21 | 8.21 | 8.21 | 0.8K |
| 13:14 | 8.22 | 8.22 | 8.22 | 8.22 | 0.2K |
| 13:15 | 8.22 | 8.22 | 8.20 | 8.20 | 0.7K |
| 13:16 | 8.19 | 8.19 | 8.18 | 8.18 | 1.0K |
| 13:17 | 8.17 | 8.17 | 8.17 | 8.17 | 1.1K |
| 13:18 | 8.14 | 8.14 | 8.14 | 8.14 | 1.3K |
| 13:20 | 8.13 | 8.13 | 8.13 | 8.13 | 1.0K |
| 13:22 | 8.14 | 8.14 | 8.12 | 8.12 | 0.5K |
| 13:23 | 8.13 | 8.13 | 8.13 | 8.13 | 1.1K |
| 13:30 | 8.12 | 8.12 | 8.12 | 8.12 | 0.3K |
| 13:31 | 8.13 | 8.13 | 8.11 | 8.11 | 1.2K |
| 13:34 | 8.14 | 8.14 | 8.14 | 8.14 | 0.9K |
| 13:38 | 8.14 | 8.14 | 8.14 | 8.14 | 1.8K |
| 13:41 | 8.14 | 8.14 | 8.12 | 8.12 | 1.0K |
| 13:42 | 8.12 | 8.14 | 8.12 | 8.14 | 3.0K |
| 13:43 | 8.13 | 8.13 | 8.12 | 8.12 | 0.4K |
| 13:44 | 8.12 | 8.12 | 8.12 | 8.12 | 0.2K |
| 13:45 | 8.15 | 8.15 | 8.15 | 8.15 | 1.6K |
| 13:48 | 8.16 | 8.17 | 8.16 | 8.17 | 1.0K |
| 13:49 | 8.18 | 8.21 | 8.18 | 8.21 | 1.5K |
| 13:50 | 8.17 | 8.17 | 8.17 | 8.17 | 3.3K |
| 13:51 | 8.17 | 8.17 | 8.16 | 8.16 | 1.1K |
| 13:52 | 8.15 | 8.16 | 8.15 | 8.16 | 0.4K |
| 13:54 | 8.16 | 8.16 | 8.15 | 8.16 | 2.5K |
| 13:56 | 8.16 | 8.16 | 8.16 | 8.16 | 0.3K |
| 13:57 | 8.15 | 8.15 | 8.15 | 8.15 | 0.4K |
| 13:58 | 8.15 | 8.18 | 8.15 | 8.18 | 2.9K |
| 14:06 | 8.18 | 8.18 | 8.18 | 8.18 | 0.3K |
| 14:07 | 8.18 | 8.19 | 8.18 | 8.19 | 0.8K |
| 14:08 | 8.19 | 8.22 | 8.19 | 8.22 | 20.0K |
| 14:10 | 8.20 | 8.20 | 8.18 | 8.20 | 6.2K |
| 14:11 | 8.19 | 8.21 | 8.19 | 8.19 | 2.1K |
| 14:12 | 8.19 | 8.21 | 8.19 | 8.21 | 1.0K |
| 14:13 | 8.22 | 8.22 | 8.22 | 8.22 | 11.5K |
| 14:14 | 8.22 | 8.22 | 8.22 | 8.22 | 0.1K |
| 14:15 | 8.20 | 8.20 | 8.20 | 8.20 | 0.3K |
| 14:16 | 8.20 | 8.20 | 8.16 | 8.16 | 9.7K |
| 14:17 | 8.17 | 8.18 | 8.16 | 8.16 | 5.0K |
| 14:18 | 8.16 | 8.16 | 8.14 | 8.14 | 1.8K |
| 14:19 | 8.14 | 8.14 | 8.14 | 8.14 | 2.1K |
| 14:20 | 8.15 | 8.18 | 8.15 | 8.18 | 0.8K |
| 14:21 | 8.19 | 8.19 | 8.19 | 8.19 | 0.3K |
| 14:23 | 8.17 | 8.17 | 8.17 | 8.17 | 0.1K |
| 14:24 | 8.19 | 8.19 | 8.19 | 8.19 | 0.3K |
| 14:25 | 8.20 | 8.20 | 8.20 | 8.20 | 1.8K |
| 14:26 | 8.19 | 8.20 | 8.19 | 8.20 | 6.8K |
| 14:27 | 8.21 | 8.21 | 8.17 | 8.17 | 3.0K |
| 14:28 | 8.17 | 8.17 | 8.17 | 8.17 | 0.5K |
| 14:29 | 8.17 | 8.17 | 8.17 | 8.17 | 0.7K |
| 14:30 | 8.18 | 8.18 | 8.18 | 8.18 | 0.9K |
| 14:31 | 8.17 | 8.20 | 8.17 | 8.20 | 1.5K |
| 14:32 | 8.20 | 8.20 | 8.19 | 8.19 | 1.0K |
| 14:33 | 8.21 | 8.21 | 8.21 | 8.21 | 0.8K |
| 14:35 | 8.22 | 8.23 | 8.22 | 8.23 | 1.1K |
| 14:38 | 8.24 | 8.24 | 8.24 | 8.24 | 1.6K |
| 14:43 | 8.25 | 8.25 | 8.25 | 8.25 | 7.4K |
| 14:44 | 8.25 | 8.25 | 8.25 | 8.25 | 1.1K |
| 14:45 | 8.26 | 8.26 | 8.25 | 8.25 | 3.3K |
| 14:46 | 8.25 | 8.25 | 8.25 | 8.25 | 1.7K |
| 14:47 | 8.24 | 8.25 | 8.24 | 8.25 | 0.9K |
| 14:48 | 8.25 | 8.25 | 8.25 | 8.25 | 2.5K |
| 14:49 | 8.25 | 8.25 | 8.25 | 8.25 | 1.4K |
| 14:50 | 8.16 | 8.16 | 8.15 | 8.15 | 5.2K |
| 14:52 | 8.14 | 8.14 | 8.14 | 8.14 | 2.7K |
| 14:53 | 8.11 | 8.15 | 8.11 | 8.15 | 1.5K |
| 14:54 | 8.15 | 8.19 | 8.15 | 8.19 | 7.1K |
| 14:55 | 8.18 | 8.18 | 8.15 | 8.15 | 1.0K |
| 14:59 | 8.13 | 8.13 | 8.12 | 8.12 | 1.5K |
| 15:00 | 8.12 | 8.12 | 8.12 | 8.12 | 0.2K |
| 15:01 | 8.12 | 8.12 | 8.12 | 8.12 | 0.4K |
| 15:03 | 8.11 | 8.11 | 8.11 | 8.11 | 0.4K |
| 15:07 | 8.08 | 8.08 | 8.08 | 8.08 | 1.2K |
| 15:08 | 8.09 | 8.09 | 8.09 | 8.09 | 3.8K |
| 15:10 | 8.11 | 8.11 | 8.11 | 8.11 | 0.5K |
| 15:11 | 8.10 | 8.10 | 8.07 | 8.07 | 1.8K |
| 15:13 | 8.09 | 8.09 | 8.09 | 8.09 | 0.4K |
| 15:15 | 8.12 | 8.13 | 8.12 | 8.13 | 1.7K |
| 15:16 | 8.14 | 8.14 | 8.14 | 8.14 | 0.3K |
| 15:17 | 8.13 | 8.13 | 8.13 | 8.13 | 0.1K |
| 15:18 | 8.13 | 8.13 | 8.13 | 8.13 | 0.2K |
| 15:20 | 8.13 | 8.13 | 8.11 | 8.11 | 1.0K |
| 15:21 | 8.13 | 8.13 | 8.09 | 8.11 | 8.9K |
| 15:22 | 8.11 | 8.11 | 8.11 | 8.11 | 0.2K |
| 15:23 | 8.08 | 8.08 | 8.08 | 8.08 | 1.1K |
| 15:26 | 8.03 | 8.03 | 8.03 | 8.03 | 0.1K |
| 15:27 | 8.03 | 8.03 | 8.03 | 8.03 | 0.4K |
| 15:29 | 8.02 | 8.02 | 8.02 | 8.02 | 0.5K |
| 15:30 | 8.04 | 8.04 | 8.00 | 8.00 | 5.3K |
| 15:31 | 8.00 | 8.01 | 7.98 | 7.98 | 9.4K |
| 15:32 | 7.98 | 7.99 | 7.98 | 7.99 | 0.8K |
| 15:33 | 7.99 | 7.99 | 7.99 | 7.99 | 0.2K |
| 15:34 | 7.99 | 7.99 | 7.99 | 7.99 | 0.7K |
| 15:35 | 7.99 | 7.99 | 7.95 | 7.95 | 2.2K |
| 15:37 | 7.94 | 7.94 | 7.94 | 7.94 | 0.1K |
| 15:38 | 7.94 | 7.94 | 7.93 | 7.93 | 1.9K |
| 15:39 | 7.93 | 7.93 | 7.93 | 7.93 | 0.2K |
| 15:40 | 7.96 | 7.96 | 7.95 | 7.95 | 4.3K |
| 15:41 | 7.94 | 7.96 | 7.94 | 7.96 | 2.3K |
| 15:43 | 7.93 | 7.94 | 7.93 | 7.94 | 1.7K |
| 15:44 | 7.92 | 7.93 | 7.92 | 7.93 | 1.7K |
| 15:45 | 7.93 | 7.93 | 7.92 | 7.92 | 1.1K |
| 15:47 | 7.93 | 7.93 | 7.91 | 7.92 | 2.6K |
| 15:48 | 7.92 | 7.92 | 7.89 | 7.89 | 3.3K |
| 15:49 | 7.91 | 7.91 | 7.91 | 7.91 | 1.3K |
| 15:50 | 7.91 | 7.91 | 7.90 | 7.90 | 4.1K |
| 15:51 | 7.89 | 7.91 | 7.89 | 7.91 | 1.8K |
| 15:52 | 7.90 | 7.90 | 7.89 | 7.90 | 3.8K |
| 15:53 | 7.91 | 7.91 | 7.91 | 7.91 | 0.4K |
| 15:54 | 7.91 | 7.91 | 7.89 | 7.91 | 3.5K |
| 15:55 | 7.91 | 7.91 | 7.89 | 7.91 | 4.2K |
| 15:56 | 7.91 | 7.91 | 7.87 | 7.87 | 12.3K |
| 15:57 | 7.87 | 7.87 | 7.84 | 7.84 | 5.8K |
| 15:58 | 7.84 | 7.85 | 7.84 | 7.85 | 10.2K |
| 15:59 | 7.86 | 7.86 | 7.82 | 7.83 | 78.7K |