11.17
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 11.15 | 11.24 | 11.15 | 11.17 | 4,392.4K |
| 09:35 | 11.17 | 11.24 | 11.17 | 11.19 | 2,527.5K |
| 09:40 | 11.20 | 11.23 | 11.19 | 11.21 | 1,546.0K |
| 09:45 | 11.22 | 11.24 | 11.17 | 11.17 | 2,502.3K |
| 09:50 | 11.18 | 11.18 | 11.16 | 11.17 | 1,508.7K |
| 09:55 | 11.16 | 11.17 | 11.13 | 11.13 | 1,466.2K |
| 10:00 | 11.12 | 11.14 | 11.12 | 11.13 | 1,213.9K |
| 10:05 | 11.14 | 11.14 | 11.11 | 11.13 | 1,267.6K |
| 10:10 | 11.12 | 11.14 | 11.12 | 11.14 | 459.3K |
| 10:15 | 11.15 | 11.17 | 11.14 | 11.16 | 791.8K |
| 10:20 | 11.17 | 11.18 | 11.14 | 11.15 | 827.5K |
| 10:25 | 11.15 | 11.15 | 11.12 | 11.13 | 598.7K |
| 10:30 | 11.13 | 11.15 | 11.13 | 11.15 | 607.9K |
| 10:35 | 11.16 | 11.16 | 11.13 | 11.14 | 339.0K |
| 10:40 | 11.13 | 11.14 | 11.12 | 11.12 | 670.6K |
| 10:45 | 11.13 | 11.15 | 11.12 | 11.13 | 247.1K |
| 10:50 | 11.14 | 11.16 | 11.13 | 11.15 | 557.8K |
| 10:55 | 11.14 | 11.16 | 11.14 | 11.15 | 122.1K |
| 11:00 | 11.16 | 11.17 | 11.14 | 11.15 | 322.6K |
| 11:05 | 11.15 | 11.17 | 11.15 | 11.15 | 165.0K |
| 11:10 | 11.16 | 11.18 | 11.15 | 11.17 | 360.9K |
| 11:15 | 11.18 | 11.18 | 11.17 | 11.18 | 388.4K |
| 11:20 | 11.18 | 11.19 | 11.16 | 11.16 | 463.9K |
| 11:25 | 11.16 | 11.21 | 11.16 | 11.19 | 584.3K |
| 13:00 | 11.18 | 11.19 | 11.15 | 11.18 | 407.5K |
| 13:05 | 11.18 | 11.19 | 11.17 | 11.19 | 483.6K |
| 13:10 | 11.19 | 11.21 | 11.19 | 11.20 | 633.6K |
| 13:15 | 11.21 | 11.24 | 11.20 | 11.21 | 1,046.1K |
| 13:20 | 11.22 | 11.22 | 11.20 | 11.21 | 361.0K |
| 13:25 | 11.21 | 11.22 | 11.19 | 11.19 | 393.6K |
| 13:30 | 11.19 | 11.21 | 11.18 | 11.18 | 375.8K |
| 13:35 | 11.18 | 11.20 | 11.18 | 11.19 | 359.7K |
| 13:40 | 11.20 | 11.21 | 11.19 | 11.20 | 286.1K |
| 13:45 | 11.20 | 11.21 | 11.18 | 11.18 | 290.8K |
| 13:50 | 11.19 | 11.19 | 11.17 | 11.18 | 319.3K |
| 13:55 | 11.18 | 11.18 | 11.16 | 11.18 | 322.9K |
| 14:00 | 11.18 | 11.20 | 11.17 | 11.20 | 623.1K |
| 14:05 | 11.20 | 11.21 | 11.18 | 11.20 | 405.4K |
| 14:10 | 11.19 | 11.20 | 11.18 | 11.20 | 271.3K |
| 14:15 | 11.19 | 11.21 | 11.19 | 11.20 | 436.8K |
| 14:20 | 11.21 | 11.21 | 11.20 | 11.20 | 873.3K |
| 14:25 | 11.20 | 11.21 | 11.19 | 11.20 | 464.6K |
| 14:30 | 11.20 | 11.20 | 11.18 | 11.19 | 337.5K |
| 14:35 | 11.19 | 11.19 | 11.15 | 11.16 | 927.5K |
| 14:40 | 11.17 | 11.17 | 11.16 | 11.17 | 975.9K |
| 14:45 | 11.17 | 11.20 | 11.16 | 11.19 | 1,040.8K |
| 14:50 | 11.19 | 11.19 | 11.17 | 11.17 | 1,043.1K |
| 14:55 | 11.17 | 11.18 | 11.17 | 11.17 | 922.5K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-30 | 11.15 | 11.25 | 11.11 | 11.17 | 37.5M |
| 2025-09-29 | 10.75 | 11.45 | 10.75 | 11.21 | 79.5M |
| 2025-09-26 | 10.85 | 10.92 | 10.77 | 10.77 | 24.5M |
| 2025-09-25 | 10.91 | 10.98 | 10.86 | 10.87 | 24.5M |
| 2025-09-24 | 10.78 | 10.95 | 10.76 | 10.92 | 26.3M |
| 2025-09-23 | 10.95 | 10.95 | 10.69 | 10.81 | 40.6M |
| 2025-09-22 | 10.94 | 11.06 | 10.84 | 11.05 | 30.2M |
| 2025-09-19 | 11.00 | 11.06 | 10.88 | 10.88 | 41.3M |
| 2025-09-18 | 11.34 | 11.38 | 10.91 | 11.04 | 68.5M |
| 2025-09-17 | 11.25 | 11.49 | 11.25 | 11.45 | 44.6M |
| 2025-09-16 | 11.13 | 11.39 | 11.08 | 11.30 | 43.2M |
| 2025-09-15 | 11.25 | 11.27 | 11.08 | 11.10 | 34.0M |
| 2025-09-12 | 11.35 | 11.39 | 11.17 | 11.19 | 46.2M |
| 2025-09-11 | 10.93 | 11.36 | 10.83 | 11.36 | 90.3M |
| 2025-09-10 | 11.19 | 11.19 | 10.88 | 10.97 | 99.6M |
| 2025-09-09 | 11.33 | 11.41 | 11.26 | 11.28 | 31.5M |
| 2025-09-08 | 11.48 | 11.48 | 11.29 | 11.36 | 36.1M |
| 2025-09-05 | 11.48 | 11.50 | 11.33 | 11.48 | 36.5M |
| 2025-09-04 | 11.46 | 11.62 | 11.28 | 11.46 | 42.3M |
| 2025-09-03 | 12.00 | 12.03 | 11.38 | 11.45 | 44.6M |
| 2025-09-02 | 12.15 | 12.16 | 11.86 | 11.92 | 45.7M |
| 2025-09-01 | 12.29 | 12.38 | 12.06 | 12.15 | 50.8M |
| 2025-08-29 | 12.50 | 12.65 | 12.23 | 12.23 | 99.5M |
| 2025-08-28 | 11.90 | 12.22 | 11.74 | 12.20 | 51.8M |
| 2025-08-27 | 12.12 | 12.26 | 11.87 | 11.87 | 64.7M |
| 2025-08-26 | 12.29 | 12.56 | 12.18 | 12.20 | 65.6M |
| 2025-08-25 | 12.31 | 12.40 | 12.08 | 12.22 | 65.2M |
| 2025-08-22 | 11.85 | 12.22 | 11.83 | 12.18 | 56.9M |
| 2025-08-21 | 12.09 | 12.15 | 11.87 | 11.91 | 36.7M |
| 2025-08-20 | 11.91 | 12.05 | 11.75 | 12.04 | 45.0M |
| 2025-08-19 | 12.08 | 12.18 | 11.91 | 11.97 | 51.2M |
| 2025-08-18 | 12.16 | 12.37 | 11.89 | 12.15 | 92.5M |
| 2025-08-15 | 11.50 | 12.10 | 11.50 | 11.93 | 104.3M |
| 2025-08-14 | 11.60 | 11.77 | 11.48 | 11.56 | 76.2M |
| 2025-08-13 | 11.35 | 11.85 | 11.33 | 11.61 | 97.3M |
| 2025-08-12 | 11.24 | 11.29 | 11.19 | 11.24 | 26.3M |
| 2025-08-11 | 11.03 | 11.26 | 11.03 | 11.24 | 31.0M |
| 2025-08-08 | 11.14 | 11.18 | 11.00 | 11.03 | 24.4M |
| 2025-08-07 | 11.20 | 11.31 | 11.12 | 11.17 | 26.2M |
| 2025-08-06 | 11.14 | 11.21 | 11.06 | 11.18 | 26.8M |
| 2025-08-05 | 11.14 | 11.19 | 11.03 | 11.17 | 27.3M |
| 2025-08-04 | 11.07 | 11.13 | 10.98 | 11.12 | 29.5M |
| 2025-08-01 | 11.15 | 11.28 | 11.03 | 11.12 | 30.5M |
| 2025-07-31 | 11.38 | 11.50 | 11.16 | 11.22 | 38.3M |
| 2025-07-30 | 11.59 | 11.62 | 11.33 | 11.44 | 33.5M |
| 2025-07-29 | 11.53 | 11.63 | 11.35 | 11.62 | 38.1M |
| 2025-07-28 | 11.59 | 11.76 | 11.43 | 11.63 | 46.9M |
| 2025-07-25 | 11.64 | 11.76 | 11.53 | 11.57 | 55.4M |
| 2025-07-24 | 11.45 | 11.66 | 11.39 | 11.64 | 75.4M |
| 2025-07-23 | 11.39 | 11.70 | 11.36 | 11.42 | 86.6M |
| 2025-07-22 | 11.30 | 11.49 | 11.26 | 11.35 | 43.7M |
| 2025-07-21 | 11.20 | 11.44 | 11.18 | 11.37 | 45.8M |
| 2025-07-18 | 11.37 | 11.41 | 11.22 | 11.26 | 41.3M |
| 2025-07-17 | 11.41 | 11.44 | 11.25 | 11.34 | 46.4M |
| 2025-07-16 | 11.55 | 11.60 | 11.30 | 11.39 | 64.1M |
| 2025-07-15 | 11.40 | 11.95 | 11.25 | 11.55 | 128.4M |
| 2025-07-14 | 11.88 | 11.99 | 11.43 | 11.49 | 177.3M |
| 2025-07-11 | 10.58 | 11.31 | 10.56 | 11.05 | 115.8M |
| 2025-07-10 | 10.34 | 10.55 | 10.33 | 10.51 | 33.2M |
| 2025-07-09 | 10.40 | 10.47 | 10.34 | 10.36 | 21.5M |
| 2025-07-08 | 10.29 | 10.40 | 10.26 | 10.39 | 23.6M |
| 2025-07-07 | 10.20 | 10.32 | 10.20 | 10.30 | 15.3M |
| 2025-07-04 | 10.27 | 10.39 | 10.18 | 10.23 | 28.1M |
| 2025-07-03 | 10.24 | 10.31 | 10.23 | 10.27 | 16.8M |
| 2025-07-02 | 10.29 | 10.33 | 10.21 | 10.25 | 19.6M |
| 2025-07-01 | 10.37 | 10.38 | 10.22 | 10.30 | 21.4M |
| 2025-06-30 | 10.41 | 10.45 | 10.29 | 10.35 | 28.3M |
| 2025-06-27 | 10.42 | 10.75 | 10.41 | 10.43 | 50.4M |
| 2025-06-26 | 10.64 | 10.64 | 10.40 | 10.44 | 48.5M |
| 2025-06-25 | 10.20 | 10.71 | 10.15 | 10.64 | 83.1M |
| 2025-06-24 | 9.99 | 10.20 | 9.96 | 10.18 | 38.2M |
| 2025-06-23 | 9.75 | 9.99 | 9.73 | 9.95 | 18.0M |
| 2025-06-20 | 9.85 | 9.90 | 9.81 | 9.84 | 15.4M |
| 2025-06-19 | 9.99 | 10.01 | 9.83 | 9.86 | 21.3M |
| 2025-06-18 | 10.09 | 10.11 | 9.97 | 10.02 | 14.7M |
| 2025-06-17 | 10.11 | 10.12 | 10.03 | 10.11 | 15.7M |
| 2025-06-16 | 9.87 | 10.09 | 9.85 | 10.08 | 27.7M |
| 2025-06-13 | 10.10 | 10.12 | 9.90 | 9.90 | 43.4M |
| 2025-06-12 | 10.07 | 10.18 | 10.06 | 10.11 | 20.4M |
| 2025-06-11 | 10.01 | 10.24 | 10.00 | 10.12 | 27.4M |
| 2025-06-10 | 10.15 | 10.18 | 9.94 | 9.99 | 22.8M |
| 2025-06-09 | 10.06 | 10.22 | 10.05 | 10.17 | 25.8M |
| 2025-06-06 | 10.13 | 10.13 | 9.99 | 10.00 | 14.2M |
| 2025-06-05 | 10.05 | 10.12 | 10.03 | 10.10 | 19.5M |
| 2025-06-04 | 9.92 | 10.10 | 9.92 | 10.06 | 23.1M |
| 2025-06-03 | 9.85 | 10.00 | 9.83 | 9.94 | 19.6M |
| 2025-05-30 | 9.94 | 9.98 | 9.87 | 9.91 | 16.2M |
| 2025-05-29 | 9.85 | 10.02 | 9.82 | 9.99 | 18.7M |
| 2025-05-28 | 9.96 | 10.00 | 9.84 | 9.86 | 18.5M |
| 2025-05-27 | 9.86 | 10.15 | 9.81 | 9.97 | 29.0M |
| 2025-05-26 | 9.75 | 9.85 | 9.72 | 9.83 | 10.0M |
| 2025-05-23 | 9.88 | 9.95 | 9.76 | 9.76 | 18.1M |
| 2025-05-22 | 9.95 | 9.97 | 9.86 | 9.89 | 13.3M |
| 2025-05-21 | 9.99 | 10.04 | 9.95 | 9.96 | 12.5M |
| 2025-05-20 | 9.98 | 10.04 | 9.94 | 10.00 | 12.7M |
| 2025-05-19 | 9.95 | 10.02 | 9.86 | 9.99 | 14.9M |
| 2025-05-16 | 10.06 | 10.07 | 9.92 | 9.94 | 20.2M |
| 2025-05-15 | 10.18 | 10.24 | 10.05 | 10.06 | 24.6M |
| 2025-05-14 | 9.94 | 10.41 | 9.91 | 10.27 | 56.3M |
| 2025-05-13 | 10.10 | 10.14 | 9.94 | 9.95 | 21.1M |
| 2025-05-12 | 9.90 | 10.05 | 9.85 | 10.05 | 23.9M |
| 2025-05-09 | 10.01 | 10.01 | 9.82 | 9.83 | 18.8M |
| 2025-05-08 | 9.94 | 10.04 | 9.92 | 9.98 | 20.3M |
| 2025-05-07 | 10.25 | 10.33 | 9.94 | 9.99 | 45.7M |
| 2025-05-06 | 9.80 | 10.05 | 9.75 | 10.04 | 47.8M |
| 2025-04-30 | 9.64 | 9.99 | 9.61 | 9.73 | 55.1M |
| 2025-04-29 | 9.47 | 9.54 | 9.41 | 9.47 | 13.0M |
| 2025-04-28 | 9.53 | 9.54 | 9.40 | 9.46 | 17.0M |
| 2025-04-25 | 9.55 | 9.61 | 9.53 | 9.56 | 18.2M |
| 2025-04-24 | 9.60 | 9.60 | 9.45 | 9.52 | 18.0M |
| 2025-04-23 | 9.60 | 9.67 | 9.56 | 9.58 | 18.0M |
| 2025-04-22 | 9.60 | 9.64 | 9.52 | 9.55 | 20.7M |
| 2025-04-21 | 9.42 | 9.61 | 9.38 | 9.61 | 28.6M |
| 2025-04-18 | 9.64 | 9.66 | 9.44 | 9.46 | 51.0M |
| 2025-04-17 | 9.65 | 9.75 | 9.61 | 9.64 | 19.0M |
| 2025-04-16 | 9.74 | 9.75 | 9.54 | 9.69 | 17.4M |
| 2025-04-15 | 9.83 | 9.84 | 9.72 | 9.75 | 14.4M |
| 2025-04-14 | 9.87 | 9.89 | 9.80 | 9.83 | 18.5M |
| 2025-04-11 | 9.82 | 9.89 | 9.75 | 9.81 | 21.0M |
| 2025-04-10 | 9.81 | 9.97 | 9.65 | 9.84 | 41.6M |
| 2025-04-09 | 9.22 | 9.96 | 9.04 | 9.71 | 55.8M |
| 2025-04-08 | 9.32 | 9.40 | 9.20 | 9.31 | 34.9M |
| 2025-04-07 | 9.78 | 9.90 | 9.28 | 9.28 | 45.4M |
| 2025-04-03 | 10.25 | 10.39 | 10.24 | 10.31 | 14.1M |
| 2025-04-02 | 10.28 | 10.39 | 10.26 | 10.35 | 13.5M |
| 2025-04-01 | 10.29 | 10.36 | 10.24 | 10.31 | 18.3M |
| 2025-03-31 | 10.50 | 10.55 | 10.21 | 10.25 | 30.2M |
| 2025-03-28 | 10.56 | 10.63 | 10.49 | 10.52 | 20.6M |
| 2025-03-27 | 10.80 | 10.81 | 10.47 | 10.52 | 50.0M |
| 2025-03-26 | 10.87 | 10.97 | 10.85 | 10.95 | 17.1M |
| 2025-03-25 | 10.92 | 10.97 | 10.85 | 10.87 | 16.4M |
| 2025-03-24 | 10.98 | 10.99 | 10.82 | 10.92 | 24.0M |
| 2025-03-21 | 11.07 | 11.12 | 10.87 | 11.05 | 31.5M |
| 2025-03-20 | 11.15 | 11.16 | 11.07 | 11.09 | 17.8M |
| 2025-03-19 | 11.16 | 11.20 | 11.12 | 11.14 | 18.4M |
| 2025-03-18 | 11.18 | 11.21 | 11.12 | 11.17 | 18.2M |
| 2025-03-17 | 11.27 | 11.27 | 11.14 | 11.15 | 29.2M |
| 2025-03-14 | 11.00 | 11.33 | 10.99 | 11.24 | 56.6M |
| 2025-03-13 | 11.06 | 11.16 | 10.94 | 11.00 | 24.8M |
| 2025-03-12 | 11.08 | 11.22 | 11.05 | 11.08 | 27.6M |
| 2025-03-11 | 10.98 | 11.07 | 10.95 | 11.07 | 17.8M |
| 2025-03-10 | 11.10 | 11.11 | 11.00 | 11.08 | 20.9M |
| 2025-03-07 | 11.22 | 11.24 | 11.07 | 11.09 | 37.0M |
| 2025-03-06 | 11.18 | 11.34 | 11.16 | 11.30 | 42.3M |
| 2025-03-05 | 11.14 | 11.19 | 11.06 | 11.14 | 25.6M |
| 2025-03-04 | 11.14 | 11.23 | 11.10 | 11.18 | 21.8M |
| 2025-03-03 | 11.18 | 11.23 | 11.08 | 11.14 | 32.8M |
| 2025-02-28 | 11.38 | 11.55 | 11.07 | 11.29 | 49.4M |
| 2025-02-27 | 11.40 | 11.55 | 11.21 | 11.44 | 48.4M |
| 2025-02-26 | 11.18 | 11.49 | 11.12 | 11.49 | 62.4M |
| 2025-02-25 | 11.21 | 11.27 | 11.11 | 11.13 | 33.4M |
| 2025-02-24 | 11.30 | 11.42 | 11.25 | 11.31 | 36.0M |
| 2025-02-21 | 11.30 | 11.42 | 11.10 | 11.38 | 55.7M |
| 2025-02-20 | 11.25 | 11.32 | 11.13 | 11.20 | 35.7M |
| 2025-02-19 | 11.19 | 11.41 | 11.19 | 11.28 | 39.8M |
| 2025-02-18 | 11.57 | 11.57 | 11.20 | 11.22 | 44.4M |
| 2025-02-17 | 11.70 | 11.76 | 11.53 | 11.60 | 41.4M |
| 2025-02-14 | 11.77 | 11.85 | 11.56 | 11.63 | 45.4M |
| 2025-02-13 | 12.02 | 12.02 | 11.75 | 11.77 | 64.2M |
| 2025-02-12 | 11.60 | 12.08 | 11.53 | 12.03 | 85.3M |
| 2025-02-11 | 11.59 | 11.80 | 11.47 | 11.60 | 81.1M |
| 2025-02-10 | 11.41 | 11.54 | 11.36 | 11.52 | 40.2M |
| 2025-02-07 | 11.14 | 11.58 | 11.13 | 11.39 | 66.5M |
| 2025-02-06 | 10.93 | 11.20 | 10.91 | 11.20 | 38.3M |
| 2025-02-05 | 11.03 | 11.05 | 10.94 | 10.98 | 29.3M |
| 2025-01-27 | 11.31 | 11.38 | 10.92 | 10.92 | 37.3M |
| 2025-01-24 | 11.17 | 11.34 | 11.15 | 11.27 | 36.7M |
| 2025-01-23 | 11.45 | 11.56 | 11.16 | 11.16 | 57.1M |
| 2025-01-22 | 11.21 | 11.30 | 11.14 | 11.18 | 25.9M |
| 2025-01-21 | 11.33 | 11.33 | 11.13 | 11.28 | 30.6M |
| 2025-01-20 | 11.30 | 11.34 | 11.21 | 11.25 | 33.3M |
| 2025-01-17 | 11.16 | 11.31 | 11.11 | 11.21 | 35.4M |
| 2025-01-16 | 11.39 | 11.50 | 11.14 | 11.22 | 50.0M |
| 2025-01-15 | 11.45 | 11.51 | 11.30 | 11.32 | 49.6M |
| 2025-01-14 | 11.46 | 11.64 | 11.37 | 11.58 | 78.9M |
| 2025-01-13 | 10.92 | 11.28 | 10.88 | 11.23 | 41.4M |
| 2025-01-10 | 11.24 | 11.61 | 11.17 | 11.18 | 73.7M |
| 2025-01-09 | 11.15 | 11.38 | 11.11 | 11.24 | 50.7M |
| 2025-01-08 | 11.38 | 11.46 | 10.96 | 11.29 | 76.9M |
| 2025-01-07 | 11.50 | 11.68 | 11.22 | 11.50 | 66.6M |
| 2025-01-06 | 11.52 | 11.65 | 11.32 | 11.38 | 58.6M |
| 2025-01-03 | 12.20 | 12.27 | 11.52 | 11.61 | 105.1M |
| 2025-01-02 | 13.39 | 13.52 | 12.17 | 12.31 | 171.8M |