8.73
Last Update: 2025-09-30
Time | Open Price | High Price | Low Price | Close Price | Volume |
---|---|---|---|---|---|
09:30 | 8.11 | 8.38 | 8.11 | 8.20 | 5,558.7K |
09:35 | 8.21 | 8.27 | 8.21 | 8.27 | 1,772.7K |
09:40 | 8.27 | 8.27 | 8.18 | 8.19 | 747.0K |
09:45 | 8.21 | 8.21 | 8.17 | 8.19 | 521.0K |
09:50 | 8.20 | 8.25 | 8.18 | 8.22 | 1,322.9K |
09:55 | 8.23 | 8.26 | 8.21 | 8.25 | 655.0K |
10:00 | 8.26 | 8.28 | 8.24 | 8.25 | 1,404.0K |
10:05 | 8.26 | 8.27 | 8.18 | 8.21 | 637.0K |
10:10 | 8.22 | 8.24 | 8.21 | 8.23 | 682.0K |
10:15 | 8.22 | 8.26 | 8.22 | 8.24 | 528.0K |
10:20 | 8.23 | 8.24 | 8.21 | 8.22 | 407.9K |
10:25 | 8.21 | 8.23 | 8.20 | 8.23 | 335.0K |
10:30 | 8.22 | 8.25 | 8.22 | 8.24 | 489.0K |
10:35 | 8.25 | 8.25 | 8.21 | 8.22 | 199.0K |
10:40 | 8.21 | 8.23 | 8.19 | 8.22 | 219.0K |
10:45 | 8.23 | 8.24 | 8.20 | 8.20 | 207.0K |
10:50 | 8.21 | 8.22 | 8.19 | 8.20 | 179.0K |
10:55 | 8.21 | 8.21 | 8.18 | 8.19 | 151.0K |
11:00 | 8.18 | 8.20 | 8.18 | 8.20 | 76.0K |
11:05 | 8.19 | 8.21 | 8.19 | 8.19 | 180.0K |
11:10 | 8.20 | 8.20 | 8.19 | 8.20 | 119.0K |
11:15 | 8.19 | 8.20 | 8.19 | 8.20 | 170.0K |
11:20 | 8.19 | 8.19 | 8.16 | 8.17 | 563.0K |
11:25 | 8.17 | 8.17 | 8.12 | 8.17 | 545.0K |
11:30 | 8.18 | 8.20 | 8.18 | 8.20 | 220.0K |
11:35 | 8.19 | 8.21 | 8.18 | 8.21 | 414.0K |
11:40 | 8.22 | 8.23 | 8.20 | 8.21 | 193.0K |
11:45 | 8.20 | 8.21 | 8.20 | 8.20 | 96.0K |
11:50 | 8.21 | 8.21 | 8.20 | 8.21 | 80.9K |
11:55 | 8.21 | 8.22 | 8.20 | 8.20 | 77.0K |
13:00 | 8.22 | 8.28 | 8.21 | 8.28 | 894.1K |
13:05 | 8.27 | 8.28 | 8.25 | 8.26 | 345.0K |
13:10 | 8.25 | 8.26 | 8.24 | 8.24 | 73.0K |
13:15 | 8.25 | 8.26 | 8.24 | 8.24 | 275.0K |
13:20 | 8.25 | 8.25 | 8.23 | 8.25 | 180.0K |
13:25 | 8.24 | 8.25 | 8.23 | 8.24 | 123.0K |
13:30 | 8.25 | 8.25 | 8.20 | 8.20 | 265.0K |
13:35 | 8.19 | 8.20 | 8.17 | 8.17 | 648.0K |
13:40 | 8.16 | 8.19 | 8.15 | 8.19 | 435.0K |
13:45 | 8.20 | 8.20 | 8.18 | 8.20 | 232.0K |
13:50 | 8.19 | 8.20 | 8.19 | 8.20 | 18.6K |
13:55 | 8.19 | 8.20 | 8.16 | 8.19 | 580.1K |
14:05 | 8.19 | 8.19 | 8.18 | 8.19 | 253.1K |
14:10 | 8.19 | 8.19 | 8.18 | 8.19 | 87.0K |
14:15 | 8.18 | 8.20 | 8.18 | 8.19 | 676.0K |
14:20 | 8.18 | 8.19 | 8.17 | 8.19 | 117.2K |
14:25 | 8.18 | 8.19 | 8.13 | 8.13 | 730.0K |
14:30 | 8.14 | 8.17 | 8.13 | 8.16 | 425.0K |
14:35 | 8.15 | 8.17 | 8.12 | 8.12 | 311.0K |
14:40 | 8.14 | 8.14 | 8.07 | 8.07 | 409.0K |
14:45 | 8.08 | 8.08 | 8.05 | 8.06 | 212.0K |
14:50 | 8.06 | 8.07 | 8.05 | 8.05 | 185.0K |
14:55 | 8.05 | 8.08 | 8.05 | 8.07 | 209.0K |
15:00 | 8.05 | 8.09 | 8.05 | 8.09 | 437.0K |
15:05 | 8.08 | 8.10 | 8.08 | 8.08 | 125.0K |
15:10 | 8.09 | 8.10 | 8.07 | 8.09 | 246.0K |
15:15 | 8.09 | 8.10 | 8.08 | 8.08 | 244.0K |
15:20 | 8.09 | 8.11 | 8.09 | 8.11 | 155.0K |
15:25 | 8.10 | 8.12 | 8.08 | 8.08 | 427.0K |
15:30 | 8.07 | 8.11 | 8.06 | 8.06 | 940.0K |
15:35 | 8.07 | 8.08 | 8.05 | 8.08 | 463.0K |
15:40 | 8.08 | 8.09 | 8.07 | 8.08 | 325.0K |
15:45 | 8.07 | 8.08 | 8.06 | 8.07 | 191.0K |
15:50 | 8.06 | 8.09 | 8.06 | 8.09 | 454.5K |
15:55 | 8.08 | 8.09 | 8.07 | 8.08 | 2,460.0K |