8.92
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 9.42 | 9.46 | 9.22 | 9.22 | 20,473.0K |
| 09:35 | 9.21 | 9.34 | 9.15 | 9.33 | 10,574.8K |
| 09:40 | 9.33 | 9.33 | 9.20 | 9.27 | 4,485.1K |
| 09:45 | 9.26 | 9.29 | 9.18 | 9.22 | 3,703.6K |
| 09:50 | 9.22 | 9.22 | 9.15 | 9.15 | 4,911.3K |
| 09:55 | 9.14 | 9.18 | 9.08 | 9.11 | 5,793.4K |
| 10:00 | 9.11 | 9.17 | 9.10 | 9.11 | 2,500.0K |
| 10:05 | 9.11 | 9.13 | 9.10 | 9.11 | 2,321.8K |
| 10:10 | 9.11 | 9.16 | 9.10 | 9.12 | 1,785.1K |
| 10:15 | 9.12 | 9.13 | 9.10 | 9.11 | 2,088.8K |
| 10:20 | 9.10 | 9.40 | 9.10 | 9.40 | 4,496.1K |
| 10:25 | 9.40 | 9.45 | 9.29 | 9.29 | 4,296.7K |
| 10:30 | 9.29 | 9.42 | 9.29 | 9.42 | 1,506.0K |
| 10:35 | 9.42 | 9.50 | 9.40 | 9.40 | 3,092.3K |
| 10:40 | 9.39 | 9.42 | 9.35 | 9.39 | 1,270.4K |
| 10:45 | 9.40 | 9.40 | 9.30 | 9.32 | 1,048.0K |
| 10:50 | 9.31 | 9.34 | 9.30 | 9.31 | 746.9K |
| 10:55 | 9.31 | 9.32 | 9.26 | 9.29 | 848.4K |
| 11:00 | 9.29 | 9.35 | 9.27 | 9.31 | 937.4K |
| 11:05 | 9.32 | 9.32 | 9.27 | 9.28 | 670.8K |
| 11:10 | 9.28 | 9.28 | 9.19 | 9.21 | 1,041.0K |
| 11:15 | 9.21 | 9.28 | 9.20 | 9.26 | 660.2K |
| 11:20 | 9.27 | 9.28 | 9.22 | 9.23 | 531.4K |
| 11:25 | 9.23 | 9.30 | 9.23 | 9.27 | 913.9K |
| 13:00 | 9.27 | 9.30 | 9.20 | 9.20 | 679.2K |
| 13:05 | 9.21 | 9.26 | 9.19 | 9.21 | 818.3K |
| 13:10 | 9.20 | 9.21 | 9.13 | 9.13 | 1,444.7K |
| 13:15 | 9.14 | 9.20 | 9.13 | 9.13 | 1,044.0K |
| 13:20 | 9.14 | 9.15 | 9.13 | 9.15 | 934.0K |
| 13:25 | 9.14 | 9.16 | 9.12 | 9.12 | 1,031.8K |
| 13:30 | 9.12 | 9.12 | 9.08 | 9.08 | 2,294.2K |
| 13:35 | 9.08 | 9.15 | 9.06 | 9.15 | 1,403.4K |
| 13:40 | 9.15 | 9.18 | 9.10 | 9.11 | 659.4K |
| 13:45 | 9.11 | 9.11 | 9.08 | 9.11 | 873.0K |
| 13:50 | 9.11 | 9.16 | 9.09 | 9.09 | 994.8K |
| 13:55 | 9.10 | 9.11 | 9.06 | 9.06 | 940.7K |
| 14:00 | 9.07 | 9.07 | 9.01 | 9.01 | 2,352.0K |
| 14:05 | 9.02 | 9.05 | 9.02 | 9.04 | 1,160.9K |
| 14:10 | 9.03 | 9.05 | 9.00 | 9.00 | 1,447.0K |
| 14:15 | 9.00 | 9.01 | 8.93 | 8.96 | 3,828.5K |
| 14:20 | 8.96 | 8.97 | 8.93 | 8.94 | 2,394.1K |
| 14:25 | 8.93 | 8.94 | 8.93 | 8.93 | 2,434.6K |
| 14:30 | 8.94 | 8.98 | 8.93 | 8.93 | 2,162.3K |
| 14:35 | 8.92 | 8.94 | 8.92 | 8.92 | 2,832.5K |
| 14:40 | 8.92 | 8.93 | 8.92 | 8.92 | 4,951.8K |
| 14:45 | 8.92 | 8.92 | 8.92 | 8.92 | 1,391.4K |
| 14:50 | 8.92 | 9.33 | 8.92 | 9.12 | 7,460.6K |
| 14:55 | 9.13 | 9.13 | 8.98 | 8.98 | 2,060.1K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 9.41 | 9.50 | 8.92 | 8.92 | 131.0M |
| 2025-09-25 | 10.00 | 10.72 | 9.91 | 9.91 | 166.7M |
| 2025-09-24 | 11.50 | 11.57 | 11.01 | 11.01 | 113.6M |
| 2025-09-23 | 11.12 | 12.23 | 11.02 | 12.23 | 203.8M |
| 2025-09-22 | 10.64 | 11.12 | 10.20 | 11.12 | 173.1M |
| 2025-09-19 | 10.08 | 10.11 | 9.85 | 10.11 | 57.9M |
| 2025-09-18 | 8.94 | 9.19 | 8.28 | 9.19 | 146.8M |
| 2025-09-17 | 8.35 | 8.35 | 8.16 | 8.35 | 55.1M |
| 2025-09-16 | 6.87 | 7.59 | 6.77 | 7.59 | 41.5M |
| 2025-09-15 | 7.02 | 7.02 | 6.74 | 6.90 | 31.3M |
| 2025-09-12 | 7.12 | 7.18 | 6.97 | 7.03 | 26.4M |
| 2025-09-11 | 7.12 | 7.16 | 6.93 | 7.12 | 26.4M |
| 2025-09-10 | 7.15 | 7.20 | 7.01 | 7.12 | 20.7M |
| 2025-09-09 | 7.28 | 7.35 | 7.08 | 7.10 | 33.9M |
| 2025-09-08 | 7.34 | 7.47 | 7.21 | 7.32 | 45.1M |
| 2025-09-05 | 7.00 | 7.34 | 6.91 | 7.34 | 59.9M |
| 2025-09-04 | 6.93 | 7.30 | 6.89 | 7.04 | 51.3M |
| 2025-09-03 | 7.04 | 7.07 | 6.85 | 6.88 | 32.3M |
| 2025-09-02 | 6.94 | 7.12 | 6.81 | 7.02 | 45.1M |
| 2025-09-01 | 6.68 | 7.05 | 6.67 | 6.90 | 40.1M |
| 2025-08-29 | 6.82 | 6.89 | 6.62 | 6.65 | 27.1M |
| 2025-08-28 | 6.73 | 6.97 | 6.60 | 6.89 | 29.0M |
| 2025-08-27 | 6.92 | 6.98 | 6.73 | 6.74 | 23.0M |
| 2025-08-26 | 6.88 | 6.98 | 6.78 | 6.95 | 24.9M |
| 2025-08-25 | 6.71 | 6.89 | 6.70 | 6.85 | 25.8M |
| 2025-08-22 | 6.76 | 6.80 | 6.67 | 6.71 | 13.9M |
| 2025-08-21 | 6.83 | 6.85 | 6.71 | 6.74 | 15.8M |
| 2025-08-20 | 6.79 | 6.82 | 6.74 | 6.82 | 14.6M |
| 2025-08-19 | 6.83 | 6.84 | 6.74 | 6.80 | 16.1M |
| 2025-08-18 | 6.83 | 6.83 | 6.75 | 6.79 | 18.2M |
| 2025-08-15 | 6.59 | 6.87 | 6.58 | 6.79 | 23.5M |
| 2025-08-14 | 6.85 | 6.87 | 6.59 | 6.60 | 19.0M |
| 2025-08-13 | 6.66 | 6.88 | 6.64 | 6.79 | 27.0M |
| 2025-08-12 | 6.68 | 6.69 | 6.59 | 6.64 | 10.8M |
| 2025-08-11 | 6.58 | 6.70 | 6.57 | 6.68 | 15.3M |
| 2025-08-08 | 6.56 | 6.61 | 6.53 | 6.57 | 9.1M |
| 2025-08-07 | 6.67 | 6.69 | 6.53 | 6.55 | 14.8M |
| 2025-08-06 | 6.65 | 6.66 | 6.60 | 6.66 | 10.6M |
| 2025-08-05 | 6.62 | 6.65 | 6.57 | 6.65 | 10.9M |
| 2025-08-04 | 6.63 | 6.63 | 6.53 | 6.60 | 12.5M |
| 2025-08-01 | 6.67 | 6.82 | 6.60 | 6.63 | 17.7M |
| 2025-07-31 | 6.51 | 6.87 | 6.51 | 6.67 | 26.9M |
| 2025-07-30 | 6.60 | 6.66 | 6.50 | 6.52 | 16.8M |
| 2025-07-29 | 6.70 | 6.73 | 6.58 | 6.65 | 15.3M |
| 2025-07-28 | 6.65 | 6.75 | 6.61 | 6.73 | 16.0M |
| 2025-07-25 | 6.78 | 6.78 | 6.65 | 6.66 | 18.3M |
| 2025-07-24 | 6.75 | 6.88 | 6.72 | 6.77 | 21.0M |
| 2025-07-23 | 7.03 | 7.03 | 6.75 | 6.77 | 31.3M |
| 2025-07-22 | 7.10 | 7.16 | 6.92 | 6.98 | 41.3M |
| 2025-07-21 | 6.82 | 7.07 | 6.79 | 7.01 | 39.9M |
| 2025-07-18 | 6.88 | 6.93 | 6.73 | 6.75 | 27.3M |
| 2025-07-17 | 6.90 | 7.00 | 6.81 | 6.91 | 33.6M |
| 2025-07-16 | 6.71 | 7.13 | 6.64 | 6.93 | 58.4M |
| 2025-07-15 | 6.56 | 6.84 | 6.45 | 6.76 | 50.2M |
| 2025-07-14 | 6.71 | 6.74 | 6.57 | 6.58 | 34.4M |
| 2025-07-11 | 6.64 | 6.84 | 6.42 | 6.71 | 63.2M |
| 2025-07-10 | 6.65 | 6.98 | 6.62 | 6.63 | 68.7M |
| 2025-07-09 | 6.53 | 7.26 | 6.46 | 6.85 | 102.0M |
| 2025-07-08 | 6.30 | 6.66 | 6.23 | 6.60 | 45.9M |
| 2025-07-07 | 6.10 | 6.32 | 6.09 | 6.28 | 24.1M |
| 2025-07-04 | 6.13 | 6.13 | 6.07 | 6.08 | 7.2M |
| 2025-07-03 | 6.12 | 6.15 | 6.08 | 6.14 | 8.0M |
| 2025-07-02 | 6.13 | 6.13 | 6.07 | 6.13 | 8.3M |
| 2025-07-01 | 6.13 | 6.14 | 6.04 | 6.11 | 10.3M |
| 2025-06-30 | 6.05 | 6.11 | 6.03 | 6.10 | 9.5M |
| 2025-06-27 | 5.97 | 6.06 | 5.97 | 6.04 | 8.7M |
| 2025-06-26 | 6.02 | 6.05 | 5.96 | 5.99 | 8.3M |
| 2025-06-25 | 5.98 | 6.00 | 5.94 | 5.98 | 10.2M |
| 2025-06-24 | 5.82 | 5.95 | 5.76 | 5.95 | 11.5M |
| 2025-06-23 | 5.63 | 5.78 | 5.62 | 5.78 | 6.8M |
| 2025-06-20 | 5.67 | 5.80 | 5.66 | 5.68 | 6.6M |
| 2025-06-19 | 5.84 | 5.88 | 5.67 | 5.72 | 10.0M |
| 2025-06-18 | 5.88 | 5.89 | 5.78 | 5.83 | 8.1M |
| 2025-06-17 | 5.90 | 5.95 | 5.86 | 5.91 | 7.1M |
| 2025-06-16 | 5.87 | 5.96 | 5.83 | 5.91 | 5.5M |
| 2025-06-13 | 5.97 | 6.01 | 5.87 | 5.88 | 9.7M |
| 2025-06-12 | 6.07 | 6.07 | 5.99 | 6.01 | 8.3M |
| 2025-06-11 | 6.08 | 6.11 | 6.05 | 6.08 | 8.6M |
| 2025-06-10 | 6.12 | 6.16 | 6.01 | 6.08 | 12.9M |
| 2025-06-09 | 6.05 | 6.13 | 6.04 | 6.13 | 11.1M |
| 2025-06-06 | 6.03 | 6.08 | 6.00 | 6.05 | 8.4M |
| 2025-06-05 | 5.98 | 6.08 | 5.95 | 6.05 | 13.2M |
| 2025-06-04 | 5.93 | 6.01 | 5.92 | 5.97 | 9.0M |
| 2025-06-03 | 5.88 | 5.93 | 5.80 | 5.93 | 8.8M |
| 2025-05-30 | 6.11 | 6.15 | 5.88 | 5.90 | 19.4M |
| 2025-05-29 | 5.99 | 6.15 | 5.97 | 6.12 | 13.5M |
| 2025-05-28 | 6.03 | 6.07 | 5.98 | 6.00 | 9.6M |
| 2025-05-27 | 6.07 | 6.11 | 6.00 | 6.09 | 10.5M |
| 2025-05-26 | 5.99 | 6.09 | 5.96 | 6.07 | 10.6M |
| 2025-05-23 | 6.11 | 6.15 | 5.97 | 6.00 | 17.0M |
| 2025-05-22 | 6.14 | 6.31 | 6.09 | 6.11 | 19.6M |
| 2025-05-21 | 6.45 | 6.45 | 6.09 | 6.17 | 35.9M |
| 2025-05-20 | 6.40 | 6.49 | 6.32 | 6.49 | 13.9M |
| 2025-05-19 | 6.33 | 6.42 | 6.26 | 6.40 | 11.9M |
| 2025-05-16 | 6.27 | 6.44 | 6.27 | 6.32 | 11.4M |
| 2025-05-15 | 6.44 | 6.47 | 6.27 | 6.28 | 13.6M |
| 2025-05-14 | 6.48 | 6.53 | 6.38 | 6.45 | 14.8M |
| 2025-05-13 | 6.56 | 6.57 | 6.42 | 6.45 | 13.3M |
| 2025-05-12 | 6.46 | 6.48 | 6.38 | 6.44 | 12.1M |
| 2025-05-09 | 6.57 | 6.57 | 6.34 | 6.38 | 16.5M |
| 2025-05-08 | 6.42 | 6.62 | 6.38 | 6.55 | 26.9M |
| 2025-05-07 | 6.43 | 6.52 | 6.32 | 6.43 | 17.3M |
| 2025-05-06 | 6.22 | 6.41 | 6.20 | 6.40 | 15.4M |
| 2025-04-30 | 6.12 | 6.20 | 6.12 | 6.14 | 10.6M |
| 2025-04-29 | 6.07 | 6.18 | 6.00 | 6.10 | 12.7M |
| 2025-04-28 | 6.22 | 6.25 | 6.03 | 6.04 | 17.0M |
| 2025-04-25 | 6.31 | 6.32 | 6.21 | 6.23 | 15.4M |
| 2025-04-24 | 6.42 | 6.46 | 6.28 | 6.31 | 17.5M |
| 2025-04-23 | 6.36 | 6.49 | 6.36 | 6.42 | 15.3M |
| 2025-04-22 | 6.35 | 6.43 | 6.34 | 6.38 | 11.9M |
| 2025-04-21 | 6.21 | 6.39 | 6.17 | 6.39 | 12.9M |
| 2025-04-18 | 6.19 | 6.25 | 6.12 | 6.21 | 9.8M |
| 2025-04-17 | 6.14 | 6.25 | 6.12 | 6.20 | 13.9M |
| 2025-04-16 | 6.35 | 6.35 | 6.10 | 6.17 | 17.9M |
| 2025-04-15 | 6.32 | 6.45 | 6.28 | 6.37 | 20.0M |
| 2025-04-14 | 6.29 | 6.43 | 6.25 | 6.31 | 18.3M |
| 2025-04-11 | 6.04 | 6.23 | 6.01 | 6.18 | 18.9M |
| 2025-04-10 | 6.11 | 6.25 | 6.05 | 6.07 | 24.7M |
| 2025-04-09 | 5.55 | 6.00 | 5.23 | 5.96 | 33.4M |
| 2025-04-08 | 5.91 | 6.08 | 5.58 | 5.74 | 33.3M |
| 2025-04-07 | 6.21 | 6.45 | 6.15 | 6.15 | 17.8M |
| 2025-04-03 | 6.88 | 6.99 | 6.74 | 6.83 | 19.5M |
| 2025-04-02 | 6.91 | 7.00 | 6.86 | 6.94 | 14.7M |
| 2025-04-01 | 6.94 | 7.07 | 6.88 | 6.92 | 19.3M |
| 2025-03-31 | 6.87 | 6.98 | 6.71 | 6.95 | 25.6M |
| 2025-03-28 | 6.98 | 7.10 | 6.90 | 6.92 | 21.5M |
| 2025-03-27 | 7.30 | 7.31 | 6.95 | 7.00 | 35.0M |
| 2025-03-26 | 7.33 | 7.43 | 7.18 | 7.36 | 27.1M |
| 2025-03-25 | 7.30 | 7.47 | 7.21 | 7.32 | 33.3M |
| 2025-03-24 | 7.52 | 7.63 | 7.10 | 7.28 | 44.4M |
| 2025-03-21 | 7.80 | 7.96 | 7.49 | 7.55 | 53.2M |
| 2025-03-20 | 8.26 | 8.26 | 7.87 | 7.89 | 64.7M |
| 2025-03-19 | 7.93 | 8.47 | 7.79 | 8.34 | 80.8M |
| 2025-03-18 | 8.38 | 8.52 | 7.96 | 8.04 | 77.7M |
| 2025-03-17 | 8.40 | 8.80 | 8.21 | 8.22 | 90.0M |
| 2025-03-14 | 8.58 | 9.13 | 8.35 | 8.56 | 117.7M |
| 2025-03-13 | 8.85 | 9.26 | 8.62 | 9.26 | 172.4M |
| 2025-03-12 | 7.58 | 8.42 | 7.52 | 8.42 | 55.8M |
| 2025-03-11 | 7.60 | 7.74 | 7.44 | 7.65 | 54.0M |
| 2025-03-10 | 7.44 | 7.96 | 7.31 | 7.95 | 76.4M |
| 2025-03-07 | 8.11 | 8.74 | 7.50 | 7.63 | 125.1M |
| 2025-03-06 | 7.74 | 8.11 | 7.65 | 8.11 | 38.6M |
| 2025-03-05 | 6.70 | 7.37 | 6.55 | 7.37 | 48.0M |
| 2025-03-04 | 6.40 | 6.74 | 6.34 | 6.70 | 34.3M |
| 2025-03-03 | 6.30 | 6.64 | 6.22 | 6.46 | 28.0M |
| 2025-02-28 | 6.45 | 6.47 | 6.23 | 6.24 | 18.3M |
| 2025-02-27 | 6.57 | 6.60 | 6.36 | 6.50 | 23.7M |
| 2025-02-26 | 6.41 | 6.65 | 6.40 | 6.55 | 38.2M |
| 2025-02-25 | 6.40 | 6.51 | 6.36 | 6.40 | 30.7M |
| 2025-02-24 | 6.80 | 6.80 | 6.36 | 6.51 | 64.9M |
| 2025-02-21 | 6.27 | 6.85 | 6.26 | 6.85 | 21.7M |
| 2025-02-20 | 6.25 | 6.27 | 6.12 | 6.23 | 17.5M |
| 2025-02-19 | 6.20 | 6.34 | 6.18 | 6.25 | 23.2M |
| 2025-02-18 | 6.34 | 6.45 | 6.20 | 6.21 | 27.5M |
| 2025-02-17 | 6.21 | 6.43 | 6.11 | 6.36 | 37.2M |
| 2025-02-14 | 6.15 | 6.32 | 6.09 | 6.12 | 28.5M |
| 2025-02-13 | 6.39 | 6.45 | 6.15 | 6.15 | 36.3M |
| 2025-02-12 | 6.35 | 6.52 | 6.24 | 6.36 | 51.5M |
| 2025-02-11 | 6.40 | 6.55 | 6.13 | 6.31 | 62.9M |
| 2025-02-10 | 6.99 | 6.99 | 6.41 | 6.47 | 93.1M |
| 2025-02-07 | 5.77 | 6.35 | 5.75 | 6.35 | 15.6M |
| 2025-02-06 | 5.71 | 5.77 | 5.64 | 5.77 | 10.9M |
| 2025-02-05 | 5.81 | 5.88 | 5.67 | 5.73 | 11.3M |
| 2025-01-27 | 5.89 | 5.97 | 5.71 | 5.72 | 12.5M |
| 2025-01-24 | 5.95 | 6.05 | 5.80 | 5.92 | 16.9M |
| 2025-01-23 | 6.09 | 6.12 | 5.85 | 6.03 | 25.7M |
| 2025-01-22 | 5.87 | 6.13 | 5.80 | 6.00 | 34.1M |
| 2025-01-21 | 5.58 | 5.97 | 5.57 | 5.87 | 23.5M |
| 2025-01-20 | 5.29 | 5.65 | 5.29 | 5.58 | 13.4M |
| 2025-01-17 | 5.24 | 5.30 | 5.20 | 5.29 | 5.0M |
| 2025-01-16 | 5.24 | 5.36 | 5.21 | 5.25 | 5.1M |
| 2025-01-15 | 5.27 | 5.32 | 5.22 | 5.24 | 5.5M |
| 2025-01-14 | 5.05 | 5.27 | 5.05 | 5.27 | 6.4M |
| 2025-01-13 | 5.00 | 5.06 | 4.87 | 5.02 | 7.6M |
| 2025-01-10 | 5.28 | 5.28 | 5.04 | 5.04 | 6.7M |
| 2025-01-09 | 5.16 | 5.35 | 5.14 | 5.26 | 6.5M |
| 2025-01-08 | 5.26 | 5.28 | 5.04 | 5.21 | 8.0M |
| 2025-01-07 | 5.10 | 5.28 | 5.08 | 5.28 | 7.4M |
| 2025-01-06 | 5.00 | 5.16 | 4.84 | 5.08 | 9.1M |
| 2025-01-03 | 5.31 | 5.39 | 5.03 | 5.05 | 9.9M |
| 2025-01-02 | 5.40 | 5.54 | 5.25 | 5.31 | 9.7M |