10.03
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 9.84 | 9.86 | 9.73 | 9.81 | 1,105.3K |
| 09:35 | 9.81 | 9.81 | 9.75 | 9.77 | 840.2K |
| 09:40 | 9.79 | 9.82 | 9.77 | 9.79 | 587.0K |
| 09:45 | 9.79 | 9.80 | 9.78 | 9.79 | 316.5K |
| 09:50 | 9.79 | 9.79 | 9.74 | 9.75 | 799.7K |
| 09:55 | 9.75 | 9.75 | 9.72 | 9.75 | 1,270.3K |
| 10:00 | 9.75 | 9.75 | 9.73 | 9.74 | 505.8K |
| 10:05 | 9.73 | 9.75 | 9.72 | 9.73 | 474.3K |
| 10:10 | 9.72 | 9.72 | 9.69 | 9.70 | 757.5K |
| 10:15 | 9.71 | 9.72 | 9.68 | 9.71 | 483.7K |
| 10:20 | 9.72 | 9.72 | 9.70 | 9.71 | 183.2K |
| 10:25 | 9.72 | 9.72 | 9.71 | 9.71 | 290.1K |
| 10:30 | 9.71 | 9.73 | 9.70 | 9.73 | 315.7K |
| 10:35 | 9.74 | 9.74 | 9.72 | 9.72 | 312.9K |
| 10:40 | 9.72 | 9.73 | 9.71 | 9.71 | 108.8K |
| 10:45 | 9.72 | 9.73 | 9.72 | 9.72 | 86.9K |
| 10:50 | 9.72 | 9.75 | 9.72 | 9.74 | 167.3K |
| 10:55 | 9.74 | 9.77 | 9.74 | 9.76 | 135.2K |
| 11:00 | 9.77 | 9.77 | 9.75 | 9.76 | 218.7K |
| 11:05 | 9.76 | 9.78 | 9.76 | 9.77 | 223.7K |
| 11:10 | 9.77 | 9.78 | 9.76 | 9.77 | 115.2K |
| 11:15 | 9.77 | 9.79 | 9.77 | 9.78 | 236.5K |
| 11:20 | 9.79 | 9.81 | 9.78 | 9.80 | 220.4K |
| 11:25 | 9.81 | 9.81 | 9.79 | 9.80 | 155.9K |
| 13:00 | 9.80 | 9.83 | 9.79 | 9.80 | 590.8K |
| 13:05 | 9.81 | 9.87 | 9.80 | 9.85 | 979.4K |
| 13:10 | 9.85 | 9.85 | 9.82 | 9.82 | 315.7K |
| 13:15 | 9.82 | 9.85 | 9.81 | 9.85 | 213.0K |
| 13:20 | 9.89 | 9.89 | 9.84 | 9.84 | 709.0K |
| 13:25 | 9.84 | 9.88 | 9.84 | 9.88 | 282.4K |
| 13:30 | 9.87 | 9.89 | 9.86 | 9.88 | 398.9K |
| 13:35 | 9.88 | 9.90 | 9.88 | 9.88 | 570.9K |
| 13:40 | 9.89 | 9.90 | 9.87 | 9.90 | 507.3K |
| 13:45 | 9.89 | 9.90 | 9.89 | 9.90 | 306.9K |
| 13:50 | 9.90 | 9.91 | 9.90 | 9.91 | 359.0K |
| 13:55 | 9.91 | 9.91 | 9.88 | 9.88 | 341.2K |
| 14:00 | 9.88 | 9.89 | 9.87 | 9.88 | 355.4K |
| 14:05 | 9.88 | 9.89 | 9.87 | 9.87 | 172.3K |
| 14:10 | 9.88 | 9.89 | 9.87 | 9.89 | 155.2K |
| 14:15 | 9.88 | 9.89 | 9.87 | 9.87 | 183.3K |
| 14:20 | 9.87 | 9.88 | 9.87 | 9.88 | 340.0K |
| 14:25 | 9.87 | 9.88 | 9.85 | 9.86 | 271.6K |
| 14:30 | 9.87 | 9.88 | 9.86 | 9.88 | 150.7K |
| 14:35 | 9.88 | 9.88 | 9.87 | 9.88 | 154.0K |
| 14:40 | 9.87 | 9.94 | 9.87 | 9.92 | 1,933.5K |
| 14:45 | 9.93 | 9.96 | 9.92 | 9.96 | 1,384.8K |
| 14:50 | 9.95 | 9.99 | 9.94 | 9.99 | 1,737.6K |
| 14:55 | 9.98 | 10.00 | 9.98 | 9.99 | 794.7K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 9.83 | 10.25 | 9.82 | 10.03 | 40.3M |
| 2025-09-25 | 9.96 | 10.06 | 9.73 | 9.87 | 25.5M |
| 2025-09-24 | 9.86 | 10.00 | 9.68 | 9.99 | 23.8M |
| 2025-09-23 | 9.76 | 9.96 | 9.50 | 9.90 | 26.8M |
| 2025-09-22 | 9.87 | 9.87 | 9.61 | 9.73 | 13.2M |
| 2025-09-19 | 9.78 | 9.89 | 9.71 | 9.80 | 15.6M |
| 2025-09-18 | 10.02 | 10.02 | 9.65 | 9.77 | 26.4M |
| 2025-09-17 | 9.66 | 10.07 | 9.64 | 10.02 | 30.4M |
| 2025-09-16 | 9.66 | 9.72 | 9.49 | 9.71 | 17.2M |
| 2025-09-15 | 9.76 | 9.81 | 9.65 | 9.66 | 13.7M |
| 2025-09-12 | 9.95 | 9.96 | 9.71 | 9.77 | 15.9M |
| 2025-09-11 | 9.58 | 9.87 | 9.54 | 9.86 | 18.1M |
| 2025-09-10 | 9.84 | 9.85 | 9.56 | 9.67 | 19.2M |
| 2025-09-09 | 10.10 | 10.10 | 9.77 | 9.81 | 26.6M |
| 2025-09-08 | 9.80 | 10.21 | 9.78 | 10.16 | 42.1M |
| 2025-09-05 | 9.60 | 9.79 | 9.54 | 9.78 | 17.3M |
| 2025-09-04 | 9.65 | 9.90 | 9.42 | 9.60 | 24.7M |
| 2025-09-03 | 9.91 | 9.93 | 9.58 | 9.60 | 21.2M |
| 2025-09-02 | 10.14 | 10.17 | 9.75 | 9.87 | 36.4M |
| 2025-09-01 | 10.38 | 10.44 | 10.11 | 10.14 | 38.5M |
| 2025-08-29 | 10.57 | 10.64 | 10.36 | 10.38 | 35.5M |
| 2025-08-28 | 10.46 | 10.60 | 10.11 | 10.60 | 55.3M |
| 2025-08-27 | 10.44 | 11.08 | 10.44 | 10.50 | 78.6M |
| 2025-08-26 | 10.67 | 10.70 | 10.46 | 10.50 | 39.7M |
| 2025-08-25 | 10.50 | 10.80 | 10.49 | 10.74 | 58.7M |
| 2025-08-22 | 10.50 | 10.78 | 10.22 | 10.55 | 62.9M |
| 2025-08-21 | 10.56 | 10.97 | 10.44 | 10.60 | 64.9M |
| 2025-08-20 | 10.33 | 10.45 | 10.18 | 10.45 | 44.2M |
| 2025-08-19 | 10.37 | 10.60 | 10.25 | 10.35 | 45.3M |
| 2025-08-18 | 10.41 | 10.46 | 10.27 | 10.41 | 54.6M |
| 2025-08-15 | 10.37 | 10.60 | 10.18 | 10.46 | 67.4M |
| 2025-08-14 | 10.14 | 10.60 | 10.09 | 10.40 | 80.2M |
| 2025-08-13 | 10.09 | 10.39 | 10.06 | 10.19 | 56.9M |
| 2025-08-12 | 10.23 | 10.23 | 10.05 | 10.10 | 52.6M |
| 2025-08-11 | 10.07 | 10.55 | 9.91 | 10.28 | 113.5M |
| 2025-08-08 | 9.21 | 10.15 | 9.21 | 10.15 | 86.5M |
| 2025-08-07 | 9.24 | 9.28 | 9.14 | 9.23 | 20.5M |
| 2025-08-06 | 9.20 | 9.33 | 9.19 | 9.28 | 24.3M |
| 2025-08-05 | 9.20 | 9.29 | 9.18 | 9.24 | 20.5M |
| 2025-08-04 | 9.02 | 9.19 | 8.98 | 9.16 | 19.3M |
| 2025-08-01 | 9.30 | 9.32 | 9.09 | 9.10 | 30.0M |
| 2025-07-31 | 9.25 | 9.37 | 9.23 | 9.30 | 30.3M |
| 2025-07-30 | 9.48 | 9.50 | 9.22 | 9.29 | 49.6M |
| 2025-07-29 | 9.64 | 9.80 | 9.45 | 9.55 | 72.3M |
| 2025-07-28 | 9.88 | 9.89 | 9.60 | 9.67 | 58.4M |
| 2025-07-25 | 9.86 | 10.19 | 9.61 | 9.93 | 86.8M |
| 2025-07-24 | 9.82 | 10.29 | 9.82 | 9.97 | 111.8M |
| 2025-07-23 | 11.26 | 11.94 | 10.33 | 10.53 | 193.4M |
| 2025-07-22 | 10.70 | 10.86 | 10.30 | 10.86 | 123.9M |
| 2025-07-21 | 9.30 | 9.87 | 9.26 | 9.87 | 65.5M |
| 2025-07-18 | 9.20 | 9.45 | 8.94 | 8.97 | 72.8M |
| 2025-07-17 | 9.10 | 9.38 | 8.88 | 9.23 | 87.2M |
| 2025-07-16 | 8.99 | 9.66 | 8.71 | 9.21 | 111.9M |
| 2025-07-15 | 9.01 | 9.75 | 8.86 | 9.12 | 126.1M |
| 2025-07-14 | 8.68 | 8.86 | 8.68 | 8.86 | 22.0M |
| 2025-07-11 | 8.13 | 8.14 | 7.99 | 8.05 | 10.6M |
| 2025-07-10 | 8.12 | 8.16 | 8.07 | 8.14 | 8.5M |
| 2025-07-09 | 8.15 | 8.21 | 8.08 | 8.10 | 11.8M |
| 2025-07-08 | 8.28 | 8.32 | 8.12 | 8.14 | 13.1M |
| 2025-07-07 | 8.11 | 8.31 | 8.11 | 8.30 | 17.1M |
| 2025-07-04 | 8.11 | 8.15 | 8.04 | 8.08 | 9.6M |
| 2025-07-03 | 8.04 | 8.10 | 7.98 | 8.10 | 11.1M |
| 2025-07-02 | 7.90 | 8.09 | 7.84 | 8.06 | 19.2M |
| 2025-07-01 | 7.82 | 7.98 | 7.79 | 7.90 | 12.0M |
| 2025-06-30 | 7.78 | 7.93 | 7.76 | 7.82 | 14.9M |
| 2025-06-27 | 7.58 | 7.72 | 7.53 | 7.71 | 13.3M |
| 2025-06-26 | 7.60 | 7.65 | 7.51 | 7.58 | 9.2M |
| 2025-06-25 | 7.71 | 7.77 | 7.68 | 7.72 | 8.8M |
| 2025-06-24 | 7.50 | 7.76 | 7.49 | 7.74 | 10.5M |
| 2025-06-23 | 7.44 | 7.52 | 7.39 | 7.49 | 8.1M |
| 2025-06-20 | 7.48 | 7.56 | 7.43 | 7.44 | 8.7M |
| 2025-06-19 | 7.79 | 7.82 | 7.44 | 7.47 | 14.1M |
| 2025-06-18 | 7.81 | 7.86 | 7.77 | 7.82 | 7.3M |
| 2025-06-17 | 7.74 | 7.84 | 7.66 | 7.81 | 9.2M |
| 2025-06-16 | 7.65 | 7.82 | 7.63 | 7.72 | 9.9M |
| 2025-06-13 | 7.85 | 7.95 | 7.67 | 7.68 | 11.1M |
| 2025-06-12 | 7.76 | 7.87 | 7.70 | 7.87 | 11.4M |
| 2025-06-11 | 7.76 | 7.81 | 7.72 | 7.77 | 7.3M |
| 2025-06-10 | 7.83 | 7.88 | 7.72 | 7.77 | 8.4M |
| 2025-06-09 | 7.94 | 7.96 | 7.77 | 7.87 | 14.1M |
| 2025-06-06 | 7.97 | 8.02 | 7.86 | 7.94 | 11.3M |
| 2025-06-05 | 7.91 | 8.03 | 7.89 | 7.94 | 13.3M |
| 2025-06-04 | 7.87 | 7.94 | 7.82 | 7.85 | 9.7M |
| 2025-06-03 | 7.97 | 8.01 | 7.74 | 7.86 | 17.3M |
| 2025-05-30 | 8.11 | 8.20 | 7.93 | 7.99 | 11.7M |
| 2025-05-29 | 8.19 | 8.25 | 7.94 | 8.11 | 16.5M |
| 2025-05-28 | 7.88 | 8.28 | 7.88 | 8.09 | 20.1M |
| 2025-05-27 | 8.00 | 8.02 | 7.80 | 7.92 | 11.9M |
| 2025-05-26 | 7.95 | 8.12 | 7.86 | 8.01 | 14.5M |
| 2025-05-23 | 8.15 | 8.23 | 7.87 | 7.91 | 20.6M |
| 2025-05-22 | 8.03 | 8.26 | 7.92 | 8.14 | 22.7M |
| 2025-05-21 | 7.99 | 8.31 | 7.95 | 8.01 | 22.9M |
| 2025-05-20 | 7.82 | 7.95 | 7.77 | 7.95 | 11.3M |
| 2025-05-19 | 7.74 | 7.83 | 7.63 | 7.79 | 10.9M |
| 2025-05-16 | 7.54 | 7.76 | 7.54 | 7.66 | 8.4M |
| 2025-05-15 | 7.69 | 7.69 | 7.58 | 7.63 | 6.7M |
| 2025-05-14 | 7.73 | 7.75 | 7.58 | 7.68 | 13.1M |
| 2025-05-13 | 7.90 | 7.91 | 7.72 | 7.75 | 12.8M |
| 2025-05-12 | 7.87 | 7.95 | 7.78 | 7.86 | 14.4M |
| 2025-05-09 | 7.97 | 7.98 | 7.81 | 7.84 | 12.0M |
| 2025-05-08 | 7.80 | 8.00 | 7.78 | 7.93 | 13.3M |
| 2025-05-07 | 7.84 | 7.95 | 7.73 | 7.82 | 19.1M |
| 2025-05-06 | 7.58 | 7.80 | 7.56 | 7.78 | 20.2M |
| 2025-04-30 | 7.52 | 7.66 | 7.46 | 7.55 | 15.9M |
| 2025-04-29 | 7.48 | 7.60 | 7.39 | 7.57 | 20.0M |
| 2025-04-28 | 7.29 | 7.47 | 7.18 | 7.44 | 22.4M |
| 2025-04-25 | 7.36 | 7.40 | 7.26 | 7.29 | 13.3M |
| 2025-04-24 | 7.23 | 7.32 | 7.19 | 7.24 | 12.3M |
| 2025-04-23 | 7.04 | 7.29 | 7.03 | 7.25 | 16.9M |
| 2025-04-22 | 7.00 | 7.06 | 6.98 | 7.00 | 9.5M |
| 2025-04-21 | 6.85 | 7.03 | 6.83 | 7.01 | 12.2M |
| 2025-04-18 | 6.78 | 6.87 | 6.75 | 6.83 | 8.3M |
| 2025-04-17 | 6.77 | 6.84 | 6.75 | 6.78 | 7.9M |
| 2025-04-16 | 6.94 | 6.94 | 6.69 | 6.81 | 13.4M |
| 2025-04-15 | 6.92 | 6.96 | 6.86 | 6.93 | 12.1M |
| 2025-04-14 | 6.89 | 6.95 | 6.84 | 6.90 | 17.2M |
| 2025-04-11 | 6.79 | 6.86 | 6.70 | 6.80 | 18.5M |
| 2025-04-10 | 7.00 | 7.19 | 6.79 | 6.82 | 30.7M |
| 2025-04-09 | 6.42 | 6.66 | 6.06 | 6.63 | 23.2M |
| 2025-04-08 | 6.60 | 6.67 | 6.36 | 6.49 | 23.7M |
| 2025-04-07 | 6.99 | 6.99 | 6.55 | 6.55 | 22.4M |
| 2025-04-03 | 7.25 | 7.35 | 7.19 | 7.28 | 11.1M |
| 2025-04-02 | 7.27 | 7.38 | 7.24 | 7.29 | 8.2M |
| 2025-04-01 | 7.23 | 7.41 | 7.23 | 7.30 | 9.2M |
| 2025-03-31 | 7.32 | 7.36 | 7.10 | 7.24 | 13.1M |
| 2025-03-28 | 7.43 | 7.48 | 7.30 | 7.32 | 10.7M |
| 2025-03-27 | 7.65 | 7.68 | 7.39 | 7.40 | 16.5M |
| 2025-03-26 | 7.62 | 7.80 | 7.61 | 7.65 | 15.8M |
| 2025-03-25 | 7.90 | 7.95 | 7.64 | 7.68 | 23.9M |
| 2025-03-24 | 7.70 | 7.87 | 7.56 | 7.79 | 23.7M |
| 2025-03-21 | 7.78 | 8.00 | 7.67 | 7.69 | 22.6M |
| 2025-03-20 | 7.79 | 7.88 | 7.71 | 7.79 | 24.6M |
| 2025-03-19 | 7.49 | 7.93 | 7.41 | 7.74 | 32.2M |
| 2025-03-18 | 7.38 | 7.52 | 7.37 | 7.49 | 12.2M |
| 2025-03-17 | 7.43 | 7.48 | 7.33 | 7.36 | 10.3M |
| 2025-03-14 | 7.41 | 7.45 | 7.32 | 7.44 | 9.3M |
| 2025-03-13 | 7.37 | 7.48 | 7.31 | 7.40 | 10.0M |
| 2025-03-12 | 7.25 | 7.42 | 7.24 | 7.37 | 10.9M |
| 2025-03-11 | 7.20 | 7.25 | 7.13 | 7.25 | 8.5M |
| 2025-03-10 | 7.28 | 7.36 | 7.18 | 7.24 | 11.4M |
| 2025-03-07 | 7.40 | 7.44 | 7.26 | 7.30 | 9.9M |
| 2025-03-06 | 7.43 | 7.46 | 7.39 | 7.41 | 9.9M |
| 2025-03-05 | 7.42 | 7.52 | 7.33 | 7.41 | 8.3M |
| 2025-03-04 | 7.31 | 7.48 | 7.26 | 7.43 | 8.3M |
| 2025-03-03 | 7.38 | 7.44 | 7.32 | 7.35 | 12.2M |
| 2025-02-28 | 7.51 | 7.54 | 7.35 | 7.37 | 11.3M |
| 2025-02-27 | 7.58 | 7.62 | 7.41 | 7.55 | 11.9M |
| 2025-02-26 | 7.51 | 7.61 | 7.47 | 7.53 | 11.4M |
| 2025-02-25 | 7.61 | 7.66 | 7.50 | 7.52 | 14.6M |
| 2025-02-24 | 7.64 | 7.80 | 7.61 | 7.67 | 20.5M |
| 2025-02-21 | 7.45 | 7.80 | 7.43 | 7.63 | 25.6M |
| 2025-02-20 | 7.27 | 7.48 | 7.26 | 7.42 | 19.2M |
| 2025-02-19 | 7.20 | 7.31 | 7.19 | 7.26 | 11.9M |
| 2025-02-18 | 7.22 | 7.34 | 7.19 | 7.22 | 12.8M |
| 2025-02-17 | 7.22 | 7.25 | 7.13 | 7.20 | 9.1M |
| 2025-02-14 | 7.15 | 7.24 | 7.15 | 7.22 | 10.1M |
| 2025-02-13 | 7.36 | 7.39 | 7.16 | 7.17 | 11.9M |
| 2025-02-12 | 7.23 | 7.41 | 7.20 | 7.36 | 15.8M |
| 2025-02-11 | 7.16 | 7.23 | 7.13 | 7.21 | 11.0M |
| 2025-02-10 | 7.17 | 7.21 | 7.12 | 7.16 | 11.0M |
| 2025-02-07 | 7.20 | 7.24 | 7.09 | 7.17 | 13.5M |
| 2025-02-06 | 7.05 | 7.21 | 7.02 | 7.20 | 14.6M |
| 2025-02-05 | 7.21 | 7.25 | 7.02 | 7.08 | 15.7M |
| 2025-01-27 | 7.04 | 7.27 | 7.03 | 7.19 | 20.4M |
| 2025-01-24 | 7.02 | 7.13 | 7.00 | 7.03 | 14.3M |
| 2025-01-23 | 7.03 | 7.20 | 7.03 | 7.03 | 26.4M |
| 2025-01-22 | 6.98 | 7.10 | 6.87 | 7.07 | 41.0M |
| 2025-01-21 | 6.73 | 6.75 | 6.66 | 6.68 | 7.3M |
| 2025-01-20 | 6.65 | 6.77 | 6.65 | 6.71 | 10.5M |
| 2025-01-17 | 6.47 | 6.63 | 6.45 | 6.62 | 8.9M |
| 2025-01-16 | 6.50 | 6.57 | 6.43 | 6.50 | 7.7M |
| 2025-01-15 | 6.48 | 6.56 | 6.46 | 6.47 | 7.1M |
| 2025-01-14 | 6.24 | 6.49 | 6.24 | 6.49 | 9.8M |
| 2025-01-13 | 6.36 | 6.38 | 6.19 | 6.22 | 10.1M |
| 2025-01-10 | 6.55 | 6.59 | 6.44 | 6.44 | 6.9M |
| 2025-01-09 | 6.56 | 6.63 | 6.52 | 6.56 | 7.3M |
| 2025-01-08 | 6.58 | 6.61 | 6.37 | 6.59 | 11.2M |
| 2025-01-07 | 6.50 | 6.60 | 6.46 | 6.56 | 8.9M |
| 2025-01-06 | 6.40 | 6.53 | 6.28 | 6.50 | 11.9M |
| 2025-01-03 | 6.53 | 6.61 | 6.35 | 6.37 | 12.4M |
| 2025-01-02 | 6.70 | 6.75 | 6.46 | 6.53 | 14.6M |