10.29
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 10.66 | 10.85 | 10.66 | 10.81 | 6,989.6K |
| 09:35 | 10.81 | 10.95 | 10.80 | 10.92 | 8,270.5K |
| 09:40 | 10.92 | 10.94 | 10.82 | 10.84 | 4,002.4K |
| 09:45 | 10.84 | 10.84 | 10.70 | 10.70 | 4,572.4K |
| 09:50 | 10.69 | 10.73 | 10.66 | 10.71 | 4,377.1K |
| 09:55 | 10.73 | 10.78 | 10.71 | 10.77 | 2,509.3K |
| 10:00 | 10.78 | 10.79 | 10.75 | 10.76 | 1,640.5K |
| 10:05 | 10.77 | 10.79 | 10.74 | 10.79 | 2,000.5K |
| 10:10 | 10.77 | 10.82 | 10.75 | 10.81 | 1,844.4K |
| 10:15 | 10.81 | 10.83 | 10.75 | 10.76 | 1,513.2K |
| 10:20 | 10.77 | 10.79 | 10.75 | 10.77 | 1,283.4K |
| 10:25 | 10.78 | 10.84 | 10.76 | 10.82 | 1,326.1K |
| 10:30 | 10.82 | 10.83 | 10.78 | 10.79 | 1,057.3K |
| 10:35 | 10.80 | 10.80 | 10.76 | 10.77 | 978.6K |
| 10:40 | 10.76 | 10.78 | 10.73 | 10.75 | 1,374.9K |
| 10:45 | 10.74 | 10.80 | 10.74 | 10.78 | 1,028.8K |
| 10:50 | 10.78 | 10.79 | 10.74 | 10.75 | 1,046.5K |
| 10:55 | 10.76 | 10.82 | 10.74 | 10.76 | 1,093.6K |
| 11:00 | 10.77 | 10.82 | 10.77 | 10.79 | 809.6K |
| 11:05 | 10.80 | 10.80 | 10.76 | 10.78 | 798.5K |
| 11:10 | 10.77 | 10.78 | 10.73 | 10.75 | 936.0K |
| 11:15 | 10.75 | 10.75 | 10.72 | 10.72 | 1,218.6K |
| 11:20 | 10.72 | 10.75 | 10.71 | 10.73 | 1,272.7K |
| 11:25 | 10.74 | 10.74 | 10.72 | 10.73 | 1,044.1K |
| 11:30 | 10.73 | 10.73 | 10.73 | 10.73 | 1.4K |
| 13:00 | 10.73 | 10.88 | 10.73 | 10.82 | 4,377.7K |
| 13:05 | 10.83 | 10.85 | 10.79 | 10.79 | 2,943.1K |
| 13:10 | 10.79 | 10.80 | 10.75 | 10.75 | 1,153.5K |
| 13:15 | 10.75 | 10.80 | 10.75 | 10.79 | 1,297.0K |
| 13:20 | 10.78 | 10.85 | 10.78 | 10.83 | 2,253.2K |
| 13:25 | 10.83 | 10.83 | 10.79 | 10.80 | 1,554.0K |
| 13:30 | 10.79 | 10.82 | 10.76 | 10.78 | 1,630.7K |
| 13:35 | 10.78 | 10.80 | 10.76 | 10.78 | 842.0K |
| 13:40 | 10.78 | 10.79 | 10.75 | 10.76 | 819.8K |
| 13:45 | 10.77 | 10.77 | 10.73 | 10.74 | 1,085.0K |
| 13:50 | 10.73 | 10.74 | 10.72 | 10.73 | 1,284.0K |
| 13:55 | 10.73 | 10.75 | 10.72 | 10.75 | 1,034.1K |
| 14:00 | 10.75 | 10.77 | 10.73 | 10.75 | 1,327.5K |
| 14:05 | 10.75 | 10.76 | 10.74 | 10.74 | 796.0K |
| 14:10 | 10.74 | 10.76 | 10.73 | 10.75 | 1,278.7K |
| 14:15 | 10.75 | 10.76 | 10.73 | 10.75 | 659.0K |
| 14:20 | 10.75 | 10.77 | 10.74 | 10.75 | 1,004.6K |
| 14:25 | 10.75 | 10.79 | 10.75 | 10.79 | 1,095.5K |
| 14:30 | 10.79 | 10.82 | 10.78 | 10.79 | 1,932.6K |
| 14:35 | 10.79 | 10.80 | 10.76 | 10.77 | 1,099.4K |
| 14:40 | 10.77 | 10.77 | 10.74 | 10.76 | 1,466.6K |
| 14:45 | 10.75 | 10.76 | 10.74 | 10.74 | 1,647.5K |
| 14:50 | 10.75 | 10.75 | 10.73 | 10.74 | 3,049.0K |
| 14:55 | 10.74 | 10.76 | 10.73 | 10.74 | 1,176.5K |
| 15:40 | 10.74 | 10.74 | 10.74 | 10.74 | 0.0K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 10.63 | 10.73 | 10.22 | 10.29 | 88.5M |
| 2025-09-25 | 10.63 | 10.96 | 10.62 | 10.74 | 90.6M |
| 2025-09-24 | 10.61 | 10.77 | 10.41 | 10.71 | 81.4M |
| 2025-09-23 | 10.85 | 11.00 | 10.43 | 10.70 | 98.0M |
| 2025-09-22 | 10.46 | 10.98 | 10.46 | 10.93 | 113.5M |
| 2025-09-19 | 10.71 | 10.80 | 10.37 | 10.44 | 91.2M |
| 2025-09-18 | 11.10 | 11.22 | 10.65 | 10.79 | 162.2M |
| 2025-09-17 | 10.80 | 11.28 | 10.67 | 11.18 | 169.1M |
| 2025-09-16 | 10.35 | 10.87 | 10.32 | 10.82 | 157.8M |
| 2025-09-15 | 10.43 | 10.51 | 10.25 | 10.32 | 77.7M |
| 2025-09-12 | 10.49 | 10.70 | 10.36 | 10.42 | 120.6M |
| 2025-09-11 | 9.75 | 10.70 | 9.62 | 10.63 | 184.0M |
| 2025-09-10 | 9.79 | 9.95 | 9.67 | 9.71 | 64.9M |
| 2025-09-09 | 9.96 | 10.11 | 9.78 | 9.86 | 78.2M |
| 2025-09-08 | 9.90 | 10.19 | 9.84 | 10.04 | 90.5M |
| 2025-09-05 | 9.64 | 9.89 | 9.48 | 9.89 | 87.6M |
| 2025-09-04 | 9.77 | 10.09 | 9.37 | 9.54 | 111.8M |
| 2025-09-03 | 10.20 | 10.49 | 9.72 | 9.76 | 104.3M |
| 2025-09-02 | 10.55 | 10.72 | 9.77 | 10.07 | 181.0M |
| 2025-09-01 | 10.30 | 10.42 | 10.08 | 10.17 | 88.2M |
| 2025-08-29 | 10.58 | 10.62 | 10.23 | 10.38 | 85.6M |
| 2025-08-28 | 10.26 | 10.59 | 10.06 | 10.46 | 136.9M |
| 2025-08-27 | 10.80 | 11.03 | 10.37 | 10.39 | 178.2M |
| 2025-08-26 | 10.40 | 11.06 | 10.31 | 10.85 | 188.0M |
| 2025-08-25 | 10.20 | 10.90 | 10.09 | 10.50 | 211.9M |
| 2025-08-22 | 9.66 | 9.99 | 9.60 | 9.93 | 126.1M |
| 2025-08-21 | 9.78 | 9.80 | 9.54 | 9.61 | 101.1M |
| 2025-08-20 | 9.50 | 9.70 | 9.45 | 9.70 | 82.3M |
| 2025-08-19 | 9.60 | 9.71 | 9.46 | 9.59 | 111.9M |
| 2025-08-18 | 9.32 | 9.75 | 9.32 | 9.60 | 148.6M |
| 2025-08-15 | 8.73 | 9.11 | 8.69 | 9.10 | 97.9M |
| 2025-08-14 | 8.97 | 9.00 | 8.68 | 8.77 | 60.3M |
| 2025-08-13 | 8.90 | 8.97 | 8.86 | 8.95 | 53.7M |
| 2025-08-12 | 8.90 | 8.94 | 8.78 | 8.90 | 48.8M |
| 2025-08-11 | 8.81 | 8.97 | 8.80 | 8.91 | 57.8M |
| 2025-08-08 | 8.88 | 8.94 | 8.79 | 8.82 | 51.5M |
| 2025-08-07 | 8.99 | 9.02 | 8.86 | 8.89 | 82.4M |
| 2025-08-06 | 8.88 | 9.05 | 8.83 | 9.00 | 117.3M |
| 2025-08-05 | 8.60 | 8.78 | 8.57 | 8.73 | 56.0M |
| 2025-08-04 | 8.30 | 8.60 | 8.28 | 8.59 | 47.6M |
| 2025-08-01 | 8.33 | 8.41 | 8.27 | 8.35 | 39.9M |
| 2025-07-31 | 8.43 | 8.60 | 8.28 | 8.33 | 52.1M |
| 2025-07-30 | 8.60 | 8.61 | 8.39 | 8.47 | 52.6M |
| 2025-07-29 | 8.67 | 8.67 | 8.51 | 8.64 | 56.8M |
| 2025-07-28 | 8.78 | 8.81 | 8.67 | 8.71 | 46.0M |
| 2025-07-25 | 8.71 | 8.76 | 8.65 | 8.71 | 45.3M |
| 2025-07-24 | 8.67 | 8.83 | 8.65 | 8.73 | 52.7M |
| 2025-07-23 | 8.80 | 8.82 | 8.67 | 8.71 | 72.2M |
| 2025-07-22 | 8.85 | 9.06 | 8.73 | 8.89 | 115.4M |
| 2025-07-21 | 8.70 | 8.99 | 8.61 | 8.88 | 150.3M |
| 2025-07-18 | 8.50 | 8.54 | 8.39 | 8.46 | 45.5M |
| 2025-07-17 | 8.33 | 8.60 | 8.28 | 8.50 | 75.9M |
| 2025-07-16 | 8.35 | 8.46 | 8.31 | 8.36 | 48.8M |
| 2025-07-15 | 8.39 | 8.53 | 8.25 | 8.37 | 59.2M |
| 2025-07-14 | 8.28 | 8.42 | 8.27 | 8.38 | 51.1M |
| 2025-07-11 | 8.19 | 8.33 | 8.14 | 8.28 | 43.5M |
| 2025-07-10 | 8.23 | 8.30 | 8.15 | 8.20 | 31.5M |
| 2025-07-09 | 8.26 | 8.43 | 8.19 | 8.20 | 45.4M |
| 2025-07-08 | 8.13 | 8.26 | 8.11 | 8.26 | 35.1M |
| 2025-07-07 | 8.22 | 8.22 | 8.12 | 8.15 | 31.0M |
| 2025-07-04 | 8.38 | 8.40 | 8.21 | 8.22 | 49.6M |
| 2025-07-03 | 8.36 | 8.48 | 8.27 | 8.42 | 50.2M |
| 2025-07-02 | 8.53 | 8.53 | 8.33 | 8.36 | 65.4M |
| 2025-07-01 | 8.22 | 8.54 | 8.18 | 8.54 | 116.4M |
| 2025-06-30 | 8.14 | 8.25 | 8.13 | 8.22 | 38.9M |
| 2025-06-27 | 8.14 | 8.21 | 8.10 | 8.15 | 42.0M |
| 2025-06-26 | 8.19 | 8.40 | 8.11 | 8.15 | 75.1M |
| 2025-06-25 | 8.18 | 8.18 | 8.04 | 8.18 | 68.2M |
| 2025-06-24 | 7.66 | 8.22 | 7.66 | 8.13 | 97.0M |
| 2025-06-23 | 7.50 | 7.66 | 7.49 | 7.64 | 26.1M |
| 2025-06-20 | 7.70 | 7.77 | 7.54 | 7.55 | 31.7M |
| 2025-06-19 | 7.85 | 7.93 | 7.70 | 7.72 | 36.1M |
| 2025-06-18 | 7.79 | 7.89 | 7.76 | 7.87 | 27.7M |
| 2025-06-17 | 7.84 | 7.88 | 7.78 | 7.83 | 22.6M |
| 2025-06-16 | 7.73 | 7.86 | 7.73 | 7.83 | 23.7M |
| 2025-06-13 | 7.91 | 7.95 | 7.77 | 7.78 | 38.9M |
| 2025-06-12 | 7.96 | 8.05 | 7.90 | 7.97 | 31.4M |
| 2025-06-11 | 7.96 | 8.04 | 7.91 | 7.98 | 33.4M |
| 2025-06-10 | 8.07 | 8.08 | 7.82 | 7.94 | 43.0M |
| 2025-06-09 | 8.01 | 8.11 | 8.00 | 8.06 | 34.7M |
| 2025-06-06 | 8.07 | 8.08 | 7.96 | 7.98 | 32.3M |
| 2025-06-05 | 7.99 | 8.07 | 7.88 | 8.07 | 44.0M |
| 2025-06-04 | 7.90 | 8.02 | 7.89 | 7.96 | 29.7M |
| 2025-06-03 | 7.86 | 7.99 | 7.84 | 7.90 | 30.3M |
| 2025-05-30 | 8.14 | 8.16 | 7.90 | 7.92 | 50.9M |
| 2025-05-29 | 8.01 | 8.19 | 8.01 | 8.17 | 44.4M |
| 2025-05-28 | 8.10 | 8.16 | 7.98 | 8.02 | 33.7M |
| 2025-05-27 | 8.20 | 8.20 | 8.04 | 8.08 | 33.5M |
| 2025-05-26 | 8.08 | 8.21 | 8.06 | 8.18 | 31.0M |
| 2025-05-23 | 8.24 | 8.37 | 8.09 | 8.09 | 45.2M |
| 2025-05-22 | 8.36 | 8.45 | 8.21 | 8.23 | 50.1M |
| 2025-05-21 | 8.53 | 8.54 | 8.37 | 8.41 | 51.1M |
| 2025-05-20 | 8.57 | 8.66 | 8.42 | 8.58 | 52.6M |
| 2025-05-19 | 8.68 | 8.72 | 8.36 | 8.61 | 73.1M |
| 2025-05-16 | 8.62 | 8.95 | 8.60 | 8.73 | 78.4M |
| 2025-05-15 | 8.85 | 8.87 | 8.62 | 8.64 | 62.6M |
| 2025-05-14 | 8.88 | 8.95 | 8.77 | 8.85 | 68.0M |
| 2025-05-13 | 9.14 | 9.16 | 8.87 | 8.88 | 91.8M |
| 2025-05-12 | 8.75 | 9.25 | 8.75 | 9.07 | 147.2M |
| 2025-05-09 | 8.77 | 8.79 | 8.43 | 8.55 | 67.2M |
| 2025-05-08 | 8.70 | 8.84 | 8.68 | 8.77 | 68.3M |
| 2025-05-07 | 9.00 | 9.00 | 8.64 | 8.76 | 111.0M |
| 2025-05-06 | 8.67 | 8.90 | 8.63 | 8.85 | 100.9M |
| 2025-04-30 | 8.38 | 8.68 | 8.35 | 8.60 | 103.8M |
| 2025-04-29 | 8.23 | 8.45 | 8.16 | 8.37 | 65.2M |
| 2025-04-28 | 8.31 | 8.40 | 8.21 | 8.25 | 49.1M |
| 2025-04-25 | 8.41 | 8.44 | 8.28 | 8.34 | 67.4M |
| 2025-04-24 | 8.48 | 8.62 | 8.33 | 8.39 | 101.5M |
| 2025-04-23 | 8.16 | 8.58 | 8.16 | 8.51 | 150.9M |
| 2025-04-22 | 8.15 | 8.19 | 8.03 | 8.10 | 51.9M |
| 2025-04-21 | 7.92 | 8.22 | 7.88 | 8.20 | 66.7M |
| 2025-04-18 | 8.00 | 8.08 | 7.90 | 8.04 | 54.3M |
| 2025-04-17 | 8.01 | 8.19 | 8.01 | 8.01 | 55.5M |
| 2025-04-16 | 8.19 | 8.27 | 7.95 | 8.12 | 77.2M |
| 2025-04-15 | 8.62 | 8.68 | 8.13 | 8.22 | 121.9M |
| 2025-04-14 | 8.29 | 8.38 | 8.11 | 8.14 | 73.2M |
| 2025-04-11 | 7.90 | 8.19 | 7.84 | 8.06 | 85.3M |
| 2025-04-10 | 7.95 | 8.30 | 7.95 | 8.02 | 124.3M |
| 2025-04-09 | 7.32 | 7.75 | 6.80 | 7.67 | 132.9M |
| 2025-04-08 | 7.30 | 7.70 | 7.16 | 7.37 | 131.9M |
| 2025-04-07 | 7.89 | 8.18 | 7.06 | 7.06 | 143.4M |
| 2025-04-03 | 8.86 | 9.10 | 8.73 | 8.83 | 77.4M |
| 2025-04-02 | 8.91 | 9.28 | 8.81 | 9.03 | 103.2M |
| 2025-04-01 | 9.13 | 9.19 | 8.84 | 8.85 | 72.4M |
| 2025-03-31 | 8.91 | 9.12 | 8.63 | 9.08 | 109.2M |
| 2025-03-28 | 9.00 | 9.26 | 8.98 | 9.02 | 79.5M |
| 2025-03-27 | 9.23 | 9.44 | 8.99 | 9.06 | 110.7M |
| 2025-03-26 | 8.90 | 9.49 | 8.90 | 9.27 | 124.5M |
| 2025-03-25 | 9.12 | 9.41 | 8.99 | 9.03 | 112.2M |
| 2025-03-24 | 9.60 | 9.61 | 8.91 | 9.22 | 181.5M |
| 2025-03-21 | 10.22 | 10.23 | 9.69 | 9.71 | 218.8M |
| 2025-03-20 | 10.03 | 10.77 | 10.01 | 10.48 | 341.6M |
| 2025-03-19 | 9.79 | 9.93 | 9.66 | 9.81 | 120.9M |
| 2025-03-18 | 9.90 | 10.06 | 9.68 | 9.85 | 166.3M |
| 2025-03-17 | 10.07 | 10.18 | 9.81 | 9.92 | 149.4M |
| 2025-03-14 | 9.95 | 10.20 | 9.45 | 9.94 | 210.1M |
| 2025-03-13 | 10.78 | 10.86 | 9.85 | 9.86 | 265.2M |
| 2025-03-12 | 11.01 | 11.10 | 10.53 | 10.78 | 321.9M |
| 2025-03-11 | 10.01 | 11.06 | 9.85 | 11.02 | 365.7M |
| 2025-03-10 | 10.00 | 10.65 | 10.00 | 10.20 | 274.2M |
| 2025-03-07 | 9.90 | 10.56 | 9.77 | 9.98 | 323.3M |
| 2025-03-06 | 10.01 | 10.57 | 9.80 | 10.17 | 342.1M |
| 2025-03-05 | 9.79 | 10.31 | 9.55 | 9.99 | 378.3M |
| 2025-03-04 | 9.07 | 10.80 | 9.07 | 10.40 | 469.3M |
| 2025-03-03 | 9.70 | 10.56 | 9.10 | 9.22 | 400.3M |
| 2025-02-28 | 8.84 | 9.70 | 8.42 | 9.19 | 384.9M |
| 2025-02-27 | 9.80 | 9.87 | 8.79 | 9.01 | 392.8M |
| 2025-02-26 | 7.90 | 9.52 | 7.73 | 9.52 | 389.2M |
| 2025-02-25 | 7.46 | 8.49 | 7.45 | 7.93 | 259.7M |
| 2025-02-24 | 7.32 | 7.60 | 7.14 | 7.36 | 140.3M |
| 2025-02-21 | 6.92 | 7.27 | 6.86 | 7.22 | 115.9M |
| 2025-02-20 | 6.80 | 6.89 | 6.71 | 6.86 | 39.7M |
| 2025-02-19 | 6.55 | 6.85 | 6.54 | 6.83 | 44.4M |
| 2025-02-18 | 6.71 | 6.75 | 6.52 | 6.56 | 31.3M |
| 2025-02-17 | 6.69 | 6.78 | 6.65 | 6.73 | 29.3M |
| 2025-02-14 | 6.75 | 6.80 | 6.64 | 6.69 | 31.6M |
| 2025-02-13 | 6.88 | 6.93 | 6.75 | 6.75 | 30.4M |
| 2025-02-12 | 6.74 | 6.86 | 6.70 | 6.86 | 31.9M |
| 2025-02-11 | 6.79 | 6.81 | 6.67 | 6.75 | 29.0M |
| 2025-02-10 | 6.79 | 6.82 | 6.71 | 6.81 | 38.4M |
| 2025-02-07 | 6.65 | 6.86 | 6.62 | 6.77 | 54.4M |
| 2025-02-06 | 6.38 | 6.66 | 6.35 | 6.64 | 41.7M |
| 2025-02-05 | 6.30 | 6.45 | 6.30 | 6.40 | 27.7M |
| 2025-01-27 | 6.48 | 6.51 | 6.25 | 6.25 | 28.7M |
| 2025-01-24 | 6.35 | 6.47 | 6.30 | 6.45 | 28.1M |
| 2025-01-23 | 6.42 | 6.54 | 6.33 | 6.35 | 36.5M |
| 2025-01-22 | 6.32 | 6.39 | 6.26 | 6.33 | 26.2M |
| 2025-01-21 | 6.36 | 6.37 | 6.23 | 6.33 | 18.6M |
| 2025-01-20 | 6.32 | 6.39 | 6.28 | 6.31 | 23.2M |
| 2025-01-17 | 6.25 | 6.33 | 6.20 | 6.26 | 23.7M |
| 2025-01-16 | 6.29 | 6.42 | 6.23 | 6.28 | 29.6M |
| 2025-01-15 | 6.38 | 6.38 | 6.21 | 6.25 | 28.0M |
| 2025-01-14 | 5.99 | 6.39 | 5.93 | 6.37 | 46.1M |
| 2025-01-13 | 5.88 | 6.06 | 5.76 | 5.96 | 28.8M |
| 2025-01-10 | 6.08 | 6.18 | 5.94 | 5.95 | 34.5M |
| 2025-01-09 | 5.98 | 6.14 | 5.95 | 6.10 | 35.3M |
| 2025-01-08 | 6.06 | 6.09 | 5.78 | 6.00 | 42.3M |
| 2025-01-07 | 5.99 | 6.07 | 5.95 | 6.06 | 36.5M |
| 2025-01-06 | 6.05 | 6.08 | 5.90 | 5.97 | 36.5M |
| 2025-01-03 | 6.39 | 6.42 | 5.97 | 6.00 | 66.5M |
| 2025-01-02 | 6.58 | 6.66 | 6.27 | 6.33 | 56.5M |