8.10
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 7.39 | 7.59 | 7.39 | 7.57 | 8,597.5K |
| 09:35 | 7.57 | 7.78 | 7.53 | 7.70 | 1,243.2K |
| 09:40 | 7.71 | 7.71 | 7.52 | 7.56 | 580.6K |
| 09:45 | 7.56 | 7.64 | 7.56 | 7.64 | 344.4K |
| 09:50 | 7.59 | 7.64 | 7.56 | 7.56 | 60.3K |
| 09:55 | 7.58 | 7.59 | 7.51 | 7.53 | 439.0K |
| 10:00 | 7.52 | 7.57 | 7.47 | 7.50 | 296.1K |
| 10:05 | 7.48 | 7.50 | 7.48 | 7.49 | 109.3K |
| 10:10 | 7.50 | 7.52 | 7.48 | 7.52 | 84.2K |
| 10:15 | 7.52 | 7.56 | 7.51 | 7.51 | 292.8K |
| 10:20 | 7.53 | 7.54 | 7.51 | 7.54 | 38.9K |
| 10:25 | 7.54 | 7.55 | 7.51 | 7.51 | 99.0K |
| 10:30 | 7.51 | 7.52 | 7.51 | 7.52 | 30.3K |
| 10:35 | 7.51 | 7.51 | 7.46 | 7.46 | 183.7K |
| 10:40 | 7.45 | 7.51 | 7.45 | 7.51 | 167.8K |
| 10:45 | 7.50 | 7.51 | 7.47 | 7.49 | 66.6K |
| 10:50 | 7.48 | 7.51 | 7.46 | 7.46 | 71.7K |
| 10:55 | 7.46 | 7.52 | 7.46 | 7.52 | 34.2K |
| 11:00 | 7.53 | 7.56 | 7.53 | 7.53 | 194.1K |
| 11:05 | 7.53 | 7.66 | 7.51 | 7.66 | 301.8K |
| 11:10 | 7.70 | 7.75 | 7.63 | 7.65 | 259.4K |
| 11:15 | 7.65 | 7.65 | 7.60 | 7.61 | 42.9K |
| 11:20 | 7.62 | 7.62 | 7.51 | 7.54 | 60.8K |
| 11:25 | 7.55 | 7.60 | 7.55 | 7.56 | 133.8K |
| 13:00 | 7.56 | 7.56 | 7.52 | 7.56 | 242.7K |
| 13:05 | 7.60 | 7.60 | 7.57 | 7.59 | 54.7K |
| 13:10 | 7.58 | 7.60 | 7.58 | 7.59 | 134.3K |
| 13:15 | 7.60 | 7.69 | 7.59 | 7.69 | 83.4K |
| 13:20 | 7.70 | 7.94 | 7.70 | 7.86 | 756.6K |
| 13:25 | 7.80 | 7.89 | 7.71 | 7.85 | 727.9K |
| 13:30 | 7.85 | 7.88 | 7.80 | 7.88 | 216.7K |
| 13:35 | 7.85 | 7.99 | 7.84 | 7.99 | 812.1K |
| 13:40 | 7.99 | 7.99 | 7.90 | 7.92 | 141.1K |
| 13:45 | 7.92 | 8.05 | 7.91 | 8.05 | 117.2K |
| 13:50 | 8.05 | 8.09 | 8.02 | 8.09 | 187.1K |
| 13:55 | 8.11 | 8.13 | 8.07 | 8.12 | 337.8K |
| 14:00 | 8.12 | 8.14 | 8.10 | 8.10 | 366.8K |
| 14:05 | 8.11 | 8.12 | 8.07 | 8.08 | 271.7K |
| 14:10 | 8.08 | 8.11 | 8.08 | 8.09 | 40.1K |
| 14:15 | 8.10 | 8.11 | 8.08 | 8.09 | 92.2K |
| 14:20 | 8.09 | 8.10 | 8.09 | 8.10 | 93.7K |
| 14:25 | 8.11 | 8.11 | 8.09 | 8.09 | 39.8K |
| 14:30 | 8.09 | 8.10 | 8.07 | 8.09 | 114.6K |
| 14:35 | 8.09 | 8.14 | 8.08 | 8.13 | 196.3K |
| 14:40 | 8.13 | 8.14 | 8.09 | 8.13 | 47.0K |
| 14:45 | 8.12 | 8.14 | 8.12 | 8.13 | 160.0K |
| 14:50 | 8.13 | 8.16 | 8.11 | 8.16 | 289.0K |
| 14:55 | 8.16 | 8.16 | 8.11 | 8.11 | 75.8K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 7.39 | 8.16 | 7.39 | 8.10 | 19.4M |
| 2025-09-25 | 7.78 | 7.78 | 7.78 | 7.78 | 3.4M |
| 2025-09-24 | 8.52 | 9.05 | 8.19 | 8.19 | 22.4M |
| 2025-09-23 | 8.30 | 8.68 | 8.16 | 8.62 | 5.7M |
| 2025-09-22 | 8.32 | 8.54 | 8.32 | 8.37 | 3.2M |
| 2025-09-19 | 8.28 | 8.37 | 8.18 | 8.36 | 3.2M |
| 2025-09-18 | 8.66 | 8.70 | 8.23 | 8.23 | 7.7M |
| 2025-09-17 | 8.80 | 8.81 | 8.57 | 8.66 | 4.8M |
| 2025-09-16 | 8.74 | 8.88 | 8.71 | 8.76 | 3.5M |
| 2025-09-15 | 8.81 | 9.03 | 8.65 | 8.76 | 4.6M |
| 2025-09-12 | 8.99 | 8.99 | 8.71 | 8.79 | 3.4M |
| 2025-09-11 | 8.88 | 9.03 | 8.79 | 8.92 | 3.7M |
| 2025-09-10 | 8.81 | 8.92 | 8.70 | 8.88 | 2.6M |
| 2025-09-09 | 8.78 | 8.91 | 8.61 | 8.79 | 3.4M |
| 2025-09-08 | 8.98 | 9.27 | 8.55 | 8.82 | 10.7M |
| 2025-09-05 | 8.92 | 9.08 | 8.83 | 9.00 | 4.2M |
| 2025-09-04 | 9.18 | 9.36 | 8.92 | 9.02 | 4.3M |
| 2025-09-03 | 9.03 | 9.37 | 8.85 | 9.18 | 4.8M |
| 2025-09-02 | 9.18 | 9.20 | 8.83 | 8.97 | 4.3M |
| 2025-09-01 | 8.90 | 9.15 | 8.67 | 9.11 | 5.8M |
| 2025-08-29 | 8.64 | 8.96 | 8.64 | 8.91 | 5.1M |
| 2025-08-28 | 8.30 | 8.69 | 8.30 | 8.58 | 6.8M |
| 2025-08-27 | 8.35 | 8.70 | 8.29 | 8.33 | 5.7M |
| 2025-08-26 | 8.31 | 8.43 | 8.21 | 8.36 | 4.6M |
| 2025-08-25 | 8.62 | 8.66 | 8.25 | 8.30 | 9.9M |
| 2025-08-22 | 8.69 | 8.83 | 8.60 | 8.68 | 4.5M |
| 2025-08-21 | 8.79 | 8.85 | 8.48 | 8.70 | 5.9M |
| 2025-08-20 | 8.97 | 9.10 | 8.43 | 8.69 | 9.0M |
| 2025-08-19 | 9.01 | 9.01 | 8.60 | 8.87 | 11.0M |
| 2025-08-18 | 8.37 | 8.58 | 8.36 | 8.58 | 3.7M |
| 2025-08-15 | 7.81 | 8.17 | 7.71 | 8.17 | 8.9M |
| 2025-08-14 | 7.80 | 8.13 | 7.76 | 7.78 | 4.6M |
| 2025-08-13 | 7.75 | 7.80 | 7.69 | 7.80 | 2.2M |
| 2025-08-12 | 7.61 | 7.76 | 7.58 | 7.76 | 3.7M |
| 2025-08-11 | 7.77 | 7.80 | 7.54 | 7.61 | 3.6M |
| 2025-08-08 | 7.83 | 7.87 | 7.70 | 7.79 | 2.2M |
| 2025-08-07 | 7.72 | 7.86 | 7.68 | 7.82 | 3.1M |
| 2025-08-06 | 7.52 | 7.75 | 7.52 | 7.72 | 3.1M |
| 2025-08-05 | 7.47 | 7.62 | 7.41 | 7.56 | 3.9M |
| 2025-08-04 | 7.52 | 7.59 | 7.39 | 7.48 | 3.3M |
| 2025-08-01 | 7.59 | 7.59 | 7.40 | 7.49 | 2.7M |
| 2025-07-31 | 7.40 | 7.63 | 7.40 | 7.57 | 2.5M |
| 2025-07-30 | 7.71 | 7.72 | 7.54 | 7.60 | 2.6M |
| 2025-07-29 | 7.65 | 7.78 | 7.58 | 7.71 | 2.2M |
| 2025-07-28 | 7.77 | 7.77 | 7.54 | 7.72 | 3.6M |
| 2025-07-25 | 7.67 | 7.83 | 7.66 | 7.78 | 3.2M |
| 2025-07-24 | 7.75 | 7.80 | 7.63 | 7.69 | 4.1M |
| 2025-07-23 | 7.85 | 7.93 | 7.66 | 7.78 | 5.7M |
| 2025-07-22 | 7.72 | 8.10 | 7.72 | 7.96 | 9.2M |
| 2025-07-21 | 7.67 | 7.75 | 7.60 | 7.71 | 2.9M |
| 2025-07-18 | 7.63 | 7.69 | 7.52 | 7.66 | 2.7M |
| 2025-07-17 | 7.67 | 7.70 | 7.54 | 7.63 | 2.7M |
| 2025-07-16 | 7.59 | 7.70 | 7.52 | 7.67 | 3.7M |
| 2025-07-15 | 7.84 | 7.89 | 7.45 | 7.60 | 10.4M |
| 2025-07-14 | 7.81 | 8.12 | 7.60 | 7.84 | 9.9M |
| 2025-07-11 | 8.30 | 8.36 | 7.95 | 7.95 | 7.5M |
| 2025-07-10 | 8.13 | 8.44 | 8.03 | 8.37 | 9.2M |
| 2025-07-09 | 7.90 | 8.17 | 7.73 | 8.13 | 10.9M |
| 2025-07-08 | 7.80 | 8.03 | 7.74 | 7.78 | 8.1M |
| 2025-07-07 | 7.27 | 7.65 | 7.25 | 7.65 | 4.2M |
| 2025-07-04 | 7.29 | 7.52 | 7.12 | 7.29 | 6.1M |
| 2025-07-03 | 7.20 | 7.30 | 7.18 | 7.30 | 2.8M |
| 2025-07-02 | 7.13 | 7.32 | 6.94 | 7.24 | 5.7M |
| 2025-07-01 | 7.28 | 7.30 | 7.14 | 7.16 | 2.3M |
| 2025-06-30 | 7.11 | 7.28 | 7.11 | 7.24 | 2.3M |
| 2025-06-27 | 7.17 | 7.23 | 7.12 | 7.14 | 2.7M |
| 2025-06-26 | 7.25 | 7.29 | 7.13 | 7.19 | 2.7M |
| 2025-06-25 | 7.20 | 7.40 | 7.18 | 7.25 | 3.5M |
| 2025-06-24 | 7.30 | 7.43 | 7.19 | 7.20 | 4.4M |
| 2025-06-23 | 7.00 | 7.25 | 6.89 | 7.18 | 3.2M |
| 2025-06-20 | 7.17 | 7.26 | 7.00 | 7.09 | 3.5M |
| 2025-06-19 | 7.51 | 7.54 | 7.18 | 7.22 | 5.9M |
| 2025-06-18 | 7.67 | 7.70 | 7.49 | 7.52 | 4.6M |
| 2025-06-17 | 7.78 | 7.96 | 7.69 | 7.75 | 5.0M |
| 2025-06-16 | 7.60 | 7.84 | 7.58 | 7.75 | 4.6M |
| 2025-06-13 | 7.72 | 7.74 | 7.39 | 7.60 | 6.6M |
| 2025-06-12 | 7.95 | 8.07 | 7.70 | 7.75 | 7.1M |
| 2025-06-11 | 8.08 | 8.20 | 7.95 | 7.96 | 5.6M |
| 2025-06-10 | 8.08 | 8.32 | 7.90 | 8.09 | 10.1M |
| 2025-06-09 | 7.77 | 8.03 | 7.77 | 8.03 | 7.9M |
| 2025-06-06 | 7.60 | 7.68 | 7.45 | 7.65 | 3.1M |
| 2025-06-05 | 7.60 | 7.79 | 7.53 | 7.59 | 5.0M |
| 2025-06-04 | 7.40 | 7.65 | 7.35 | 7.55 | 5.1M |
| 2025-06-03 | 7.46 | 7.72 | 7.29 | 7.34 | 8.4M |
| 2025-05-30 | 7.44 | 7.78 | 7.44 | 7.59 | 10.9M |
| 2025-05-29 | 7.55 | 7.55 | 7.40 | 7.46 | 7.2M |
| 2025-05-28 | 7.09 | 7.24 | 6.93 | 7.19 | 9.5M |
| 2025-05-27 | 6.74 | 6.96 | 6.64 | 6.96 | 8.4M |
| 2025-05-26 | 6.54 | 6.78 | 6.45 | 6.64 | 7.4M |
| 2025-05-23 | 6.80 | 6.97 | 6.55 | 6.55 | 8.5M |
| 2025-05-22 | 6.97 | 7.25 | 6.80 | 6.89 | 9.9M |
| 2025-05-21 | 6.75 | 7.05 | 6.75 | 7.00 | 7.3M |
| 2025-05-20 | 6.71 | 6.98 | 6.58 | 6.92 | 9.3M |
| 2025-05-19 | 6.69 | 6.74 | 6.61 | 6.65 | 9.3M |
| 2025-05-16 | 6.69 | 6.70 | 6.40 | 6.49 | 10.4M |
| 2025-05-15 | 6.69 | 6.69 | 6.61 | 6.69 | 7.7M |
| 2025-05-14 | 6.38 | 6.54 | 6.30 | 6.37 | 8.5M |
| 2025-05-13 | 6.46 | 6.59 | 6.21 | 6.34 | 15.9M |
| 2025-05-12 | 6.04 | 6.28 | 5.93 | 6.28 | 7.6M |
| 2025-05-09 | 6.03 | 6.17 | 5.85 | 5.98 | 14.3M |
| 2025-05-08 | 5.57 | 5.91 | 5.57 | 5.91 | 9.3M |
| 2025-05-07 | 5.61 | 5.73 | 5.51 | 5.63 | 17.1M |
| 2025-05-06 | 5.22 | 5.46 | 5.19 | 5.46 | 11.2M |
| 2025-04-30 | 5.05 | 5.33 | 5.05 | 5.20 | 14.7M |
| 2025-04-29 | 4.72 | 5.22 | 4.72 | 5.08 | 26.1M |
| 2025-04-28 | 4.97 | 4.97 | 4.97 | 4.97 | 4.6M |
| 2025-04-24 | 5.38 | 5.44 | 5.23 | 5.23 | 6.5M |
| 2025-04-23 | 5.53 | 5.65 | 5.35 | 5.42 | 8.0M |
| 2025-04-22 | 5.34 | 5.64 | 5.26 | 5.54 | 12.4M |
| 2025-04-21 | 5.14 | 5.47 | 5.09 | 5.41 | 11.6M |
| 2025-04-18 | 5.21 | 5.30 | 5.09 | 5.17 | 7.2M |
| 2025-04-17 | 5.17 | 5.42 | 5.17 | 5.23 | 7.3M |
| 2025-04-16 | 5.68 | 5.68 | 5.25 | 5.29 | 13.5M |
| 2025-04-15 | 5.38 | 5.83 | 5.30 | 5.69 | 18.3M |
| 2025-04-14 | 5.23 | 5.43 | 5.23 | 5.30 | 5.9M |
| 2025-04-11 | 5.17 | 5.25 | 5.07 | 5.18 | 6.0M |
| 2025-04-10 | 4.97 | 5.21 | 4.97 | 5.17 | 7.4M |
| 2025-04-09 | 4.63 | 4.95 | 4.40 | 4.88 | 8.6M |
| 2025-04-08 | 4.92 | 5.17 | 4.60 | 4.80 | 8.9M |
| 2025-04-07 | 5.17 | 5.25 | 5.04 | 5.04 | 7.0M |
| 2025-04-03 | 5.53 | 5.68 | 5.50 | 5.60 | 7.0M |
| 2025-04-02 | 5.74 | 5.84 | 5.62 | 5.62 | 6.8M |
| 2025-04-01 | 5.69 | 5.89 | 5.64 | 5.75 | 9.3M |
| 2025-03-31 | 5.62 | 5.72 | 5.40 | 5.61 | 11.9M |
| 2025-03-28 | 5.93 | 5.97 | 5.76 | 5.82 | 6.2M |
| 2025-03-27 | 6.13 | 6.14 | 5.88 | 5.96 | 7.4M |
| 2025-03-26 | 5.90 | 6.12 | 5.90 | 6.09 | 7.3M |
| 2025-03-25 | 6.03 | 6.12 | 5.85 | 5.95 | 10.0M |
| 2025-03-24 | 6.73 | 6.77 | 6.03 | 6.09 | 15.0M |
| 2025-03-21 | 6.89 | 6.94 | 6.68 | 6.70 | 7.8M |
| 2025-03-20 | 6.88 | 7.04 | 6.79 | 6.93 | 8.0M |
| 2025-03-19 | 7.00 | 7.03 | 6.87 | 6.91 | 6.3M |
| 2025-03-18 | 7.16 | 7.21 | 6.92 | 6.99 | 11.3M |
| 2025-03-17 | 7.08 | 7.19 | 7.01 | 7.14 | 9.6M |
| 2025-03-14 | 7.00 | 7.17 | 6.86 | 7.08 | 11.7M |
| 2025-03-13 | 6.99 | 7.08 | 6.75 | 6.91 | 9.1M |
| 2025-03-12 | 6.77 | 7.12 | 6.77 | 7.00 | 12.3M |
| 2025-03-11 | 6.66 | 7.07 | 6.62 | 6.81 | 8.9M |
| 2025-03-10 | 6.62 | 6.74 | 6.57 | 6.72 | 6.3M |
| 2025-03-07 | 6.78 | 6.84 | 6.60 | 6.62 | 7.5M |
| 2025-03-06 | 6.74 | 6.85 | 6.66 | 6.78 | 8.1M |
| 2025-03-05 | 6.82 | 6.94 | 6.56 | 6.77 | 10.7M |
| 2025-03-04 | 7.05 | 7.06 | 6.81 | 6.87 | 9.6M |
| 2025-03-03 | 6.92 | 7.30 | 6.71 | 7.07 | 17.1M |
| 2025-02-28 | 6.75 | 7.35 | 6.62 | 6.98 | 15.8M |
| 2025-02-27 | 6.92 | 7.00 | 6.67 | 6.82 | 11.9M |
| 2025-02-26 | 6.98 | 7.09 | 6.90 | 6.96 | 12.4M |
| 2025-02-25 | 6.76 | 7.50 | 6.74 | 7.06 | 21.5M |
| 2025-02-24 | 6.76 | 7.00 | 6.62 | 6.85 | 15.6M |
| 2025-02-21 | 6.96 | 7.03 | 6.75 | 7.03 | 14.3M |
| 2025-02-20 | 7.15 | 7.19 | 6.90 | 6.96 | 15.2M |
| 2025-02-19 | 7.21 | 7.24 | 6.82 | 7.15 | 23.8M |
| 2025-02-18 | 7.06 | 7.60 | 7.01 | 7.31 | 41.3M |
| 2025-02-17 | 6.36 | 6.91 | 6.36 | 6.91 | 5.9M |
| 2025-02-14 | 6.47 | 6.54 | 6.24 | 6.28 | 10.7M |
| 2025-02-13 | 6.63 | 6.67 | 6.47 | 6.54 | 8.7M |
| 2025-02-12 | 6.67 | 6.77 | 6.56 | 6.63 | 9.0M |
| 2025-02-11 | 6.92 | 6.94 | 6.50 | 6.63 | 12.7M |
| 2025-02-10 | 6.55 | 6.83 | 6.38 | 6.78 | 14.2M |
| 2025-02-07 | 6.20 | 6.58 | 6.19 | 6.41 | 13.7M |
| 2025-02-06 | 6.14 | 6.20 | 5.94 | 6.19 | 16.2M |
| 2025-02-05 | 5.74 | 6.19 | 5.66 | 6.03 | 19.5M |
| 2025-01-27 | 5.58 | 5.94 | 5.50 | 5.63 | 24.5M |
| 2025-01-24 | 5.64 | 5.64 | 5.64 | 5.64 | 4.5M |
| 2025-01-23 | 6.27 | 6.27 | 6.27 | 6.27 | 4.2M |
| 2025-01-22 | 7.11 | 7.40 | 6.95 | 6.97 | 9.3M |
| 2025-01-21 | 7.32 | 7.95 | 7.12 | 7.15 | 10.8M |
| 2025-01-20 | 7.35 | 7.49 | 7.08 | 7.32 | 9.0M |
| 2025-01-17 | 7.45 | 7.47 | 7.25 | 7.31 | 6.8M |
| 2025-01-16 | 7.48 | 7.60 | 7.39 | 7.49 | 6.4M |
| 2025-01-15 | 7.50 | 7.54 | 7.33 | 7.44 | 7.4M |
| 2025-01-14 | 7.07 | 7.45 | 7.01 | 7.45 | 9.4M |
| 2025-01-13 | 6.85 | 7.02 | 6.52 | 6.95 | 6.4M |
| 2025-01-10 | 7.35 | 7.41 | 6.90 | 6.91 | 8.3M |
| 2025-01-09 | 7.25 | 7.45 | 7.18 | 7.35 | 7.0M |
| 2025-01-08 | 7.33 | 7.50 | 6.96 | 7.24 | 7.7M |
| 2025-01-07 | 6.80 | 7.25 | 6.80 | 7.24 | 9.4M |
| 2025-01-06 | 7.03 | 7.03 | 6.60 | 6.79 | 8.4M |
| 2025-01-03 | 7.54 | 7.80 | 6.97 | 7.02 | 10.6M |
| 2025-01-02 | 7.59 | 7.83 | 7.44 | 7.54 | 10.6M |