9.27
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 9.07 | 9.15 | 9.02 | 9.09 | 303.7K |
| 09:35 | 9.06 | 9.17 | 9.05 | 9.13 | 89.4K |
| 09:40 | 9.13 | 9.19 | 9.11 | 9.18 | 178.3K |
| 09:45 | 9.17 | 9.20 | 9.09 | 9.09 | 210.0K |
| 09:50 | 9.09 | 9.12 | 9.07 | 9.07 | 93.8K |
| 09:55 | 9.08 | 9.08 | 9.03 | 9.06 | 91.6K |
| 10:00 | 9.05 | 9.09 | 9.03 | 9.09 | 96.2K |
| 10:05 | 9.07 | 9.19 | 9.07 | 9.18 | 108.7K |
| 10:10 | 9.18 | 9.24 | 9.18 | 9.24 | 214.5K |
| 10:15 | 9.23 | 9.29 | 9.23 | 9.27 | 217.4K |
| 10:20 | 9.27 | 9.30 | 9.27 | 9.29 | 81.0K |
| 10:25 | 9.30 | 9.33 | 9.30 | 9.32 | 174.9K |
| 10:30 | 9.31 | 9.32 | 9.26 | 9.26 | 165.7K |
| 10:35 | 9.25 | 9.28 | 9.25 | 9.28 | 56.8K |
| 10:40 | 9.28 | 9.28 | 9.25 | 9.26 | 138.5K |
| 10:45 | 9.26 | 9.28 | 9.26 | 9.27 | 21.4K |
| 10:50 | 9.26 | 9.27 | 9.26 | 9.26 | 30.0K |
| 10:55 | 9.27 | 9.28 | 9.26 | 9.26 | 31.6K |
| 11:00 | 9.26 | 9.26 | 9.24 | 9.25 | 51.5K |
| 11:05 | 9.26 | 9.27 | 9.26 | 9.27 | 40.8K |
| 11:10 | 9.28 | 9.30 | 9.27 | 9.27 | 21.2K |
| 11:15 | 9.28 | 9.29 | 9.26 | 9.27 | 22.4K |
| 11:20 | 9.27 | 9.28 | 9.27 | 9.27 | 10.0K |
| 11:25 | 9.27 | 9.28 | 9.27 | 9.28 | 10.6K |
| 13:00 | 9.28 | 9.29 | 9.26 | 9.26 | 62.9K |
| 13:05 | 9.27 | 9.31 | 9.27 | 9.28 | 82.8K |
| 13:10 | 9.28 | 9.31 | 9.27 | 9.31 | 70.2K |
| 13:15 | 9.30 | 9.31 | 9.27 | 9.27 | 60.2K |
| 13:20 | 9.27 | 9.29 | 9.26 | 9.26 | 44.5K |
| 13:25 | 9.25 | 9.26 | 9.24 | 9.24 | 36.2K |
| 13:30 | 9.25 | 9.28 | 9.25 | 9.27 | 21.0K |
| 13:35 | 9.26 | 9.30 | 9.26 | 9.29 | 51.4K |
| 13:40 | 9.27 | 9.28 | 9.26 | 9.27 | 65.7K |
| 13:45 | 9.27 | 9.29 | 9.26 | 9.29 | 155.5K |
| 13:50 | 9.29 | 9.33 | 9.28 | 9.33 | 212.8K |
| 13:55 | 9.31 | 9.34 | 9.30 | 9.30 | 394.6K |
| 14:00 | 9.29 | 9.41 | 9.29 | 9.41 | 373.1K |
| 14:05 | 9.39 | 9.39 | 9.32 | 9.34 | 107.4K |
| 14:10 | 9.34 | 9.38 | 9.31 | 9.36 | 140.7K |
| 14:15 | 9.36 | 9.39 | 9.33 | 9.33 | 235.2K |
| 14:20 | 9.34 | 9.34 | 9.28 | 9.28 | 106.1K |
| 14:25 | 9.29 | 9.30 | 9.27 | 9.29 | 54.2K |
| 14:30 | 9.29 | 9.32 | 9.28 | 9.29 | 92.2K |
| 14:35 | 9.31 | 9.33 | 9.27 | 9.28 | 92.0K |
| 14:40 | 9.30 | 9.31 | 9.26 | 9.31 | 188.6K |
| 14:45 | 9.35 | 9.35 | 9.28 | 9.28 | 135.3K |
| 14:50 | 9.28 | 9.29 | 9.22 | 9.26 | 208.8K |
| 14:55 | 9.28 | 9.32 | 9.22 | 9.32 | 108.8K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 9.08 | 9.42 | 9.01 | 9.27 | 5.7M |
| 2025-09-25 | 9.37 | 9.49 | 9.12 | 9.14 | 5.2M |
| 2025-09-24 | 9.00 | 9.45 | 9.00 | 9.41 | 5.8M |
| 2025-09-23 | 9.21 | 9.25 | 8.72 | 9.05 | 7.2M |
| 2025-09-22 | 9.23 | 10.00 | 9.03 | 9.25 | 8.8M |
| 2025-09-19 | 9.35 | 9.36 | 9.09 | 9.24 | 3.3M |
| 2025-09-18 | 9.58 | 9.58 | 9.23 | 9.34 | 3.7M |
| 2025-09-17 | 9.58 | 9.69 | 9.55 | 9.57 | 2.5M |
| 2025-09-16 | 9.48 | 9.65 | 9.40 | 9.60 | 2.8M |
| 2025-09-15 | 9.50 | 9.58 | 9.39 | 9.47 | 2.6M |
| 2025-09-12 | 9.67 | 9.69 | 9.42 | 9.52 | 2.6M |
| 2025-09-11 | 9.61 | 9.67 | 9.38 | 9.64 | 2.9M |
| 2025-09-10 | 9.59 | 9.64 | 9.40 | 9.61 | 2.3M |
| 2025-09-09 | 9.58 | 9.66 | 9.47 | 9.56 | 2.8M |
| 2025-09-08 | 9.43 | 9.68 | 9.40 | 9.61 | 4.1M |
| 2025-09-05 | 9.32 | 9.47 | 9.15 | 9.42 | 3.7M |
| 2025-09-04 | 9.12 | 9.47 | 9.12 | 9.29 | 5.2M |
| 2025-09-03 | 9.46 | 9.46 | 9.05 | 9.12 | 3.4M |
| 2025-09-02 | 9.39 | 9.57 | 9.10 | 9.46 | 6.0M |
| 2025-09-01 | 9.23 | 9.59 | 9.16 | 9.40 | 7.1M |
| 2025-08-29 | 9.29 | 9.45 | 9.10 | 9.30 | 7.4M |
| 2025-08-28 | 9.65 | 9.89 | 8.91 | 9.30 | 11.0M |
| 2025-08-27 | 10.07 | 10.13 | 9.65 | 9.70 | 6.9M |
| 2025-08-26 | 9.94 | 10.16 | 9.85 | 10.07 | 4.6M |
| 2025-08-25 | 10.08 | 10.16 | 9.90 | 9.95 | 4.6M |
| 2025-08-22 | 10.18 | 10.27 | 9.94 | 10.07 | 4.1M |
| 2025-08-21 | 10.20 | 10.27 | 10.13 | 10.18 | 3.1M |
| 2025-08-20 | 10.14 | 10.23 | 10.03 | 10.22 | 3.3M |
| 2025-08-19 | 9.91 | 10.14 | 9.85 | 10.14 | 4.0M |
| 2025-08-18 | 10.02 | 10.25 | 9.88 | 9.94 | 4.9M |
| 2025-08-15 | 9.99 | 10.11 | 9.92 | 9.94 | 3.6M |
| 2025-08-14 | 10.24 | 10.25 | 9.95 | 9.97 | 3.8M |
| 2025-08-13 | 10.31 | 10.35 | 10.12 | 10.18 | 4.0M |
| 2025-08-12 | 10.26 | 10.35 | 10.18 | 10.30 | 5.0M |
| 2025-08-11 | 10.02 | 10.28 | 9.92 | 10.17 | 3.9M |
| 2025-08-08 | 9.92 | 10.04 | 9.76 | 10.01 | 3.9M |
| 2025-08-07 | 9.89 | 9.98 | 9.80 | 9.86 | 2.7M |
| 2025-08-06 | 9.91 | 9.96 | 9.82 | 9.85 | 3.3M |
| 2025-08-05 | 9.80 | 9.90 | 9.78 | 9.90 | 3.2M |
| 2025-08-04 | 9.76 | 9.84 | 9.68 | 9.79 | 3.7M |
| 2025-08-01 | 9.67 | 9.80 | 9.56 | 9.76 | 3.7M |
| 2025-07-31 | 9.74 | 9.80 | 9.54 | 9.59 | 2.9M |
| 2025-07-30 | 9.80 | 9.84 | 9.65 | 9.74 | 3.0M |
| 2025-07-29 | 9.90 | 9.95 | 9.69 | 9.81 | 2.8M |
| 2025-07-28 | 9.83 | 9.93 | 9.73 | 9.87 | 2.5M |
| 2025-07-25 | 9.71 | 9.82 | 9.65 | 9.82 | 2.7M |
| 2025-07-24 | 9.76 | 9.78 | 9.62 | 9.70 | 2.3M |
| 2025-07-23 | 9.79 | 9.80 | 9.68 | 9.73 | 3.0M |
| 2025-07-22 | 9.90 | 9.95 | 9.74 | 9.80 | 3.6M |
| 2025-07-21 | 9.78 | 9.90 | 9.71 | 9.90 | 2.7M |
| 2025-07-18 | 9.78 | 9.88 | 9.71 | 9.80 | 2.3M |
| 2025-07-17 | 9.78 | 9.88 | 9.70 | 9.77 | 2.1M |
| 2025-07-16 | 9.61 | 9.80 | 9.57 | 9.76 | 2.8M |
| 2025-07-15 | 9.79 | 9.84 | 9.43 | 9.61 | 4.1M |
| 2025-07-14 | 9.61 | 9.83 | 9.51 | 9.78 | 3.1M |
| 2025-07-11 | 9.69 | 9.69 | 9.48 | 9.57 | 3.1M |
| 2025-07-10 | 9.68 | 9.71 | 9.51 | 9.62 | 2.3M |
| 2025-07-09 | 9.63 | 9.73 | 9.60 | 9.67 | 3.3M |
| 2025-07-08 | 9.63 | 9.78 | 9.58 | 9.67 | 3.2M |
| 2025-07-07 | 9.35 | 9.64 | 9.22 | 9.63 | 3.7M |
| 2025-07-04 | 9.58 | 9.64 | 9.34 | 9.35 | 4.2M |
| 2025-07-03 | 9.45 | 9.90 | 9.35 | 9.58 | 6.4M |
| 2025-07-02 | 9.42 | 9.50 | 9.31 | 9.40 | 2.3M |
| 2025-07-01 | 9.43 | 9.50 | 9.27 | 9.42 | 3.4M |
| 2025-06-30 | 9.28 | 9.43 | 9.22 | 9.42 | 3.1M |
| 2025-06-27 | 9.27 | 9.31 | 9.16 | 9.30 | 3.1M |
| 2025-06-26 | 9.30 | 9.36 | 9.18 | 9.26 | 3.1M |
| 2025-06-25 | 9.39 | 9.44 | 9.17 | 9.27 | 4.6M |
| 2025-06-24 | 8.92 | 9.25 | 8.92 | 9.23 | 4.5M |
| 2025-06-23 | 8.69 | 8.95 | 8.58 | 8.92 | 3.4M |
| 2025-06-20 | 8.69 | 8.75 | 8.58 | 8.69 | 3.0M |
| 2025-06-19 | 8.92 | 8.92 | 8.63 | 8.66 | 3.6M |
| 2025-06-18 | 9.01 | 9.02 | 8.85 | 8.90 | 2.4M |
| 2025-06-17 | 9.08 | 9.15 | 8.94 | 9.01 | 3.0M |
| 2025-06-16 | 9.04 | 9.22 | 9.01 | 9.07 | 3.1M |
| 2025-06-13 | 9.20 | 9.25 | 9.03 | 9.13 | 3.5M |
| 2025-06-12 | 9.34 | 9.35 | 9.12 | 9.25 | 3.3M |
| 2025-06-11 | 9.18 | 9.28 | 9.14 | 9.22 | 3.2M |
| 2025-06-10 | 9.31 | 9.33 | 9.05 | 9.14 | 4.5M |
| 2025-06-09 | 9.26 | 9.37 | 9.16 | 9.29 | 4.2M |
| 2025-06-06 | 9.15 | 9.37 | 9.07 | 9.26 | 4.3M |
| 2025-06-05 | 9.27 | 9.27 | 9.06 | 9.18 | 4.2M |
| 2025-06-04 | 9.05 | 9.29 | 9.03 | 9.27 | 5.8M |
| 2025-06-03 | 8.90 | 9.10 | 8.86 | 9.00 | 5.0M |
| 2025-05-30 | 9.01 | 9.05 | 8.88 | 8.95 | 3.7M |
| 2025-05-29 | 8.87 | 9.05 | 8.80 | 8.99 | 4.5M |
| 2025-05-28 | 8.93 | 8.95 | 8.82 | 8.86 | 4.6M |
| 2025-05-27 | 8.80 | 8.95 | 8.72 | 8.93 | 4.0M |
| 2025-05-26 | 8.92 | 9.10 | 8.81 | 9.07 | 4.2M |
| 2025-05-23 | 8.99 | 9.13 | 8.92 | 8.93 | 4.7M |
| 2025-05-22 | 9.13 | 9.24 | 8.93 | 9.00 | 4.2M |
| 2025-05-21 | 9.14 | 9.22 | 9.00 | 9.13 | 4.4M |
| 2025-05-20 | 8.99 | 9.19 | 8.93 | 9.17 | 5.3M |
| 2025-05-19 | 8.95 | 9.01 | 8.79 | 8.96 | 4.2M |
| 2025-05-16 | 8.87 | 8.97 | 8.85 | 8.95 | 3.1M |
| 2025-05-15 | 8.80 | 8.98 | 8.72 | 8.91 | 5.2M |
| 2025-05-14 | 8.79 | 8.87 | 8.76 | 8.79 | 4.0M |
| 2025-05-13 | 8.93 | 8.98 | 8.75 | 8.82 | 4.2M |
| 2025-05-12 | 8.90 | 8.98 | 8.80 | 8.82 | 7.0M |
| 2025-05-09 | 8.98 | 9.10 | 8.92 | 8.99 | 6.6M |
| 2025-05-08 | 8.84 | 9.00 | 8.75 | 8.98 | 5.2M |
| 2025-05-07 | 8.83 | 8.89 | 8.72 | 8.85 | 7.1M |
| 2025-05-06 | 8.63 | 8.75 | 8.59 | 8.75 | 7.5M |
| 2025-04-30 | 8.57 | 8.67 | 8.54 | 8.55 | 7.7M |
| 2025-04-29 | 8.43 | 8.64 | 8.37 | 8.57 | 10.5M |
| 2025-04-28 | 8.32 | 8.48 | 8.21 | 8.43 | 9.8M |
| 2025-04-25 | 8.36 | 8.65 | 8.30 | 8.32 | 10.1M |
| 2025-04-24 | 8.30 | 8.49 | 8.30 | 8.45 | 12.8M |
| 2025-04-23 | 8.40 | 8.51 | 8.25 | 8.30 | 18.0M |
| 2025-04-22 | 8.80 | 9.00 | 8.46 | 8.47 | 29.3M |
| 2025-04-21 | 10.66 | 10.66 | 9.22 | 9.40 | 38.5M |
| 2025-04-18 | 9.69 | 9.69 | 9.69 | 9.69 | 2.6M |
| 2025-04-17 | 8.81 | 8.81 | 8.81 | 8.81 | 7.0M |
| 2025-04-16 | 8.10 | 8.16 | 7.78 | 8.01 | 5.0M |
| 2025-04-15 | 8.28 | 8.47 | 7.95 | 8.09 | 6.5M |
| 2025-04-14 | 7.74 | 7.96 | 7.74 | 7.86 | 3.0M |
| 2025-04-11 | 7.59 | 7.75 | 7.52 | 7.66 | 2.6M |
| 2025-04-10 | 7.46 | 7.75 | 7.46 | 7.60 | 4.4M |
| 2025-04-09 | 7.09 | 7.44 | 6.66 | 7.35 | 5.3M |
| 2025-04-08 | 7.34 | 7.40 | 6.98 | 7.23 | 6.6M |
| 2025-04-07 | 7.82 | 7.90 | 7.34 | 7.34 | 4.2M |
| 2025-04-03 | 8.04 | 8.17 | 7.91 | 8.15 | 3.2M |
| 2025-04-02 | 8.12 | 8.26 | 8.00 | 8.16 | 3.4M |
| 2025-04-01 | 7.91 | 8.24 | 7.91 | 8.07 | 3.1M |
| 2025-03-31 | 7.90 | 7.95 | 7.76 | 7.90 | 3.3M |
| 2025-03-28 | 8.13 | 8.15 | 7.95 | 8.01 | 2.6M |
| 2025-03-27 | 8.14 | 8.23 | 7.94 | 8.13 | 2.8M |
| 2025-03-26 | 7.98 | 8.26 | 7.90 | 8.18 | 4.1M |
| 2025-03-25 | 7.97 | 8.04 | 7.75 | 7.98 | 4.1M |
| 2025-03-24 | 8.39 | 8.43 | 7.85 | 7.95 | 4.7M |
| 2025-03-21 | 8.50 | 8.54 | 8.31 | 8.39 | 3.3M |
| 2025-03-20 | 8.59 | 8.60 | 8.43 | 8.54 | 3.3M |
| 2025-03-19 | 8.60 | 8.64 | 8.50 | 8.58 | 2.9M |
| 2025-03-18 | 8.57 | 8.61 | 8.52 | 8.60 | 2.8M |
| 2025-03-17 | 8.51 | 8.67 | 8.44 | 8.57 | 4.2M |
| 2025-03-14 | 8.25 | 8.51 | 8.24 | 8.50 | 4.3M |
| 2025-03-13 | 8.40 | 8.40 | 8.15 | 8.29 | 3.2M |
| 2025-03-12 | 8.33 | 8.40 | 8.29 | 8.39 | 2.7M |
| 2025-03-11 | 8.23 | 8.34 | 8.03 | 8.34 | 2.5M |
| 2025-03-10 | 8.19 | 8.28 | 8.16 | 8.25 | 3.1M |
| 2025-03-07 | 8.20 | 8.27 | 8.10 | 8.18 | 3.1M |
| 2025-03-06 | 8.13 | 8.26 | 8.11 | 8.24 | 4.2M |
| 2025-03-05 | 8.13 | 8.15 | 7.96 | 8.10 | 3.2M |
| 2025-03-04 | 7.99 | 8.15 | 7.90 | 8.13 | 3.9M |
| 2025-03-03 | 7.88 | 8.08 | 7.88 | 7.96 | 3.6M |
| 2025-02-28 | 8.09 | 8.09 | 7.83 | 7.86 | 3.6M |
| 2025-02-27 | 8.08 | 8.13 | 7.90 | 8.09 | 4.0M |
| 2025-02-26 | 7.97 | 8.13 | 7.97 | 8.09 | 3.6M |
| 2025-02-25 | 7.98 | 8.09 | 7.92 | 7.98 | 2.7M |
| 2025-02-24 | 7.94 | 8.07 | 7.90 | 8.03 | 3.4M |
| 2025-02-21 | 8.05 | 8.07 | 7.90 | 7.94 | 3.3M |
| 2025-02-20 | 7.93 | 8.09 | 7.91 | 8.06 | 3.0M |
| 2025-02-19 | 7.84 | 7.95 | 7.78 | 7.95 | 2.7M |
| 2025-02-18 | 8.06 | 8.10 | 7.77 | 7.78 | 4.5M |
| 2025-02-17 | 7.94 | 8.12 | 7.90 | 8.10 | 3.7M |
| 2025-02-14 | 7.94 | 8.00 | 7.88 | 7.91 | 3.0M |
| 2025-02-13 | 8.08 | 8.11 | 7.92 | 7.92 | 3.3M |
| 2025-02-12 | 8.05 | 8.13 | 8.04 | 8.10 | 3.8M |
| 2025-02-11 | 8.07 | 8.27 | 8.00 | 8.11 | 5.2M |
| 2025-02-10 | 7.97 | 8.08 | 7.97 | 8.07 | 4.1M |
| 2025-02-07 | 7.96 | 8.06 | 7.87 | 7.99 | 4.9M |
| 2025-02-06 | 7.85 | 7.99 | 7.76 | 7.99 | 4.6M |
| 2025-02-05 | 7.86 | 7.95 | 7.78 | 7.85 | 3.9M |
| 2025-01-27 | 7.79 | 7.98 | 7.78 | 7.81 | 4.4M |
| 2025-01-24 | 7.72 | 7.75 | 7.58 | 7.75 | 3.9M |
| 2025-01-23 | 7.79 | 7.87 | 7.71 | 7.71 | 4.9M |
| 2025-01-22 | 7.75 | 7.87 | 7.66 | 7.72 | 6.9M |
| 2025-01-21 | 8.08 | 8.24 | 7.73 | 7.84 | 13.7M |
| 2025-01-20 | 8.30 | 9.08 | 7.66 | 7.78 | 19.5M |
| 2025-01-17 | 8.20 | 8.33 | 8.04 | 8.28 | 5.1M |
| 2025-01-16 | 8.20 | 8.27 | 8.10 | 8.24 | 4.7M |
| 2025-01-15 | 8.03 | 8.31 | 7.99 | 8.20 | 8.5M |
| 2025-01-14 | 7.60 | 8.05 | 7.58 | 8.03 | 8.9M |
| 2025-01-13 | 7.03 | 7.60 | 7.00 | 7.55 | 8.4M |
| 2025-01-10 | 7.29 | 7.57 | 7.17 | 7.25 | 6.3M |
| 2025-01-09 | 7.30 | 7.39 | 7.23 | 7.31 | 3.0M |
| 2025-01-08 | 7.23 | 7.36 | 7.04 | 7.30 | 4.7M |
| 2025-01-07 | 6.97 | 7.30 | 6.97 | 7.30 | 5.5M |
| 2025-01-06 | 6.89 | 7.02 | 6.52 | 6.94 | 5.5M |
| 2025-01-03 | 7.38 | 7.43 | 6.88 | 6.91 | 6.3M |
| 2025-01-02 | 7.36 | 7.60 | 7.26 | 7.35 | 5.5M |