8.50
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 8.61 | 8.66 | 8.58 | 8.65 | 1,183.3K |
| 09:35 | 8.64 | 8.70 | 8.64 | 8.67 | 740.8K |
| 09:40 | 8.67 | 8.70 | 8.65 | 8.65 | 431.3K |
| 09:45 | 8.64 | 8.64 | 8.60 | 8.61 | 706.8K |
| 09:50 | 8.60 | 8.61 | 8.52 | 8.52 | 1,023.3K |
| 09:55 | 8.51 | 8.53 | 8.48 | 8.52 | 1,102.8K |
| 10:00 | 8.50 | 8.51 | 8.47 | 8.47 | 1,016.0K |
| 10:05 | 8.47 | 8.50 | 8.45 | 8.50 | 771.3K |
| 10:10 | 8.50 | 8.50 | 8.45 | 8.47 | 398.6K |
| 10:15 | 8.48 | 8.49 | 8.45 | 8.47 | 406.4K |
| 10:20 | 8.46 | 8.50 | 8.46 | 8.49 | 360.8K |
| 10:25 | 8.50 | 8.51 | 8.48 | 8.48 | 222.1K |
| 10:30 | 8.48 | 8.50 | 8.47 | 8.47 | 246.6K |
| 10:35 | 8.47 | 8.47 | 8.44 | 8.45 | 561.7K |
| 10:40 | 8.45 | 8.48 | 8.45 | 8.47 | 221.1K |
| 10:45 | 8.47 | 8.52 | 8.47 | 8.51 | 340.3K |
| 10:50 | 8.51 | 8.53 | 8.50 | 8.50 | 203.2K |
| 10:55 | 8.51 | 8.53 | 8.51 | 8.52 | 153.0K |
| 11:00 | 8.52 | 8.60 | 8.52 | 8.59 | 471.2K |
| 11:05 | 8.59 | 8.65 | 8.56 | 8.61 | 605.0K |
| 11:10 | 8.61 | 8.61 | 8.55 | 8.56 | 326.8K |
| 11:15 | 8.57 | 8.57 | 8.54 | 8.54 | 124.9K |
| 11:20 | 8.55 | 8.56 | 8.52 | 8.52 | 151.3K |
| 11:25 | 8.52 | 8.53 | 8.52 | 8.52 | 155.8K |
| 11:30 | 8.52 | 8.52 | 8.52 | 8.52 | 0.1K |
| 13:00 | 8.52 | 8.52 | 8.49 | 8.50 | 320.4K |
| 13:05 | 8.50 | 8.56 | 8.50 | 8.56 | 647.8K |
| 13:10 | 8.55 | 8.57 | 8.54 | 8.56 | 301.7K |
| 13:15 | 8.55 | 8.57 | 8.54 | 8.55 | 246.8K |
| 13:20 | 8.55 | 8.56 | 8.54 | 8.55 | 182.7K |
| 13:25 | 8.54 | 8.55 | 8.53 | 8.53 | 163.4K |
| 13:30 | 8.54 | 8.54 | 8.51 | 8.52 | 228.5K |
| 13:35 | 8.51 | 8.55 | 8.50 | 8.54 | 556.1K |
| 13:40 | 8.53 | 8.56 | 8.52 | 8.55 | 218.7K |
| 13:45 | 8.54 | 8.57 | 8.53 | 8.57 | 243.4K |
| 13:50 | 8.56 | 8.57 | 8.50 | 8.51 | 272.2K |
| 13:55 | 8.52 | 8.52 | 8.48 | 8.51 | 479.1K |
| 14:00 | 8.50 | 8.53 | 8.50 | 8.52 | 567.6K |
| 14:05 | 8.53 | 8.53 | 8.50 | 8.52 | 194.8K |
| 14:10 | 8.52 | 8.52 | 8.50 | 8.50 | 145.3K |
| 14:15 | 8.51 | 8.53 | 8.50 | 8.50 | 270.1K |
| 14:20 | 8.51 | 8.52 | 8.48 | 8.48 | 217.9K |
| 14:25 | 8.48 | 8.52 | 8.48 | 8.51 | 666.5K |
| 14:30 | 8.51 | 8.53 | 8.47 | 8.48 | 584.4K |
| 14:35 | 8.49 | 8.49 | 8.47 | 8.47 | 344.3K |
| 14:40 | 8.47 | 8.51 | 8.47 | 8.50 | 393.3K |
| 14:45 | 8.50 | 8.52 | 8.48 | 8.50 | 381.8K |
| 14:50 | 8.49 | 8.49 | 8.47 | 8.48 | 557.5K |
| 14:55 | 8.49 | 8.49 | 8.46 | 8.47 | 314.4K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-30 | 8.46 | 8.60 | 8.42 | 8.50 | 18.9M |
| 2025-09-29 | 8.45 | 8.54 | 8.30 | 8.49 | 17.8M |
| 2025-09-26 | 8.60 | 8.70 | 8.43 | 8.47 | 20.8M |
| 2025-09-25 | 8.82 | 8.86 | 8.64 | 8.65 | 22.3M |
| 2025-09-24 | 8.75 | 8.89 | 8.65 | 8.89 | 23.9M |
| 2025-09-23 | 8.84 | 8.91 | 8.52 | 8.76 | 29.1M |
| 2025-09-22 | 8.77 | 8.94 | 8.68 | 8.91 | 27.0M |
| 2025-09-19 | 8.77 | 8.93 | 8.65 | 8.69 | 26.6M |
| 2025-09-18 | 9.05 | 9.05 | 8.62 | 8.75 | 37.6M |
| 2025-09-17 | 8.99 | 9.17 | 8.93 | 9.08 | 32.7M |
| 2025-09-16 | 8.80 | 9.05 | 8.69 | 9.03 | 38.6M |
| 2025-09-15 | 8.90 | 9.09 | 8.74 | 8.82 | 29.0M |
| 2025-09-12 | 8.93 | 9.13 | 8.85 | 8.88 | 36.0M |
| 2025-09-11 | 8.82 | 8.95 | 8.70 | 8.95 | 36.3M |
| 2025-09-10 | 8.75 | 9.01 | 8.71 | 8.86 | 37.5M |
| 2025-09-09 | 8.75 | 8.98 | 8.66 | 8.79 | 46.1M |
| 2025-09-08 | 8.50 | 8.86 | 8.43 | 8.83 | 55.6M |
| 2025-09-05 | 8.28 | 8.54 | 8.17 | 8.50 | 41.5M |
| 2025-09-04 | 8.51 | 8.70 | 8.08 | 8.24 | 46.3M |
| 2025-09-03 | 8.69 | 8.85 | 8.47 | 8.51 | 34.8M |
| 2025-09-02 | 9.07 | 9.11 | 8.62 | 8.67 | 40.8M |
| 2025-09-01 | 9.25 | 9.28 | 8.89 | 9.13 | 52.7M |
| 2025-08-29 | 9.45 | 9.45 | 9.04 | 9.10 | 57.8M |
| 2025-08-28 | 9.37 | 9.51 | 9.14 | 9.45 | 71.6M |
| 2025-08-27 | 9.93 | 10.09 | 9.34 | 9.36 | 88.0M |
| 2025-08-26 | 9.68 | 10.07 | 9.57 | 9.80 | 88.0M |
| 2025-08-25 | 9.72 | 9.95 | 9.55 | 9.77 | 97.0M |
| 2025-08-22 | 9.37 | 10.00 | 9.27 | 9.73 | 126.7M |
| 2025-08-21 | 9.91 | 10.75 | 9.48 | 9.65 | 200.1M |
| 2025-08-20 | 8.46 | 9.27 | 8.30 | 8.98 | 119.3M |
| 2025-08-19 | 8.61 | 9.17 | 8.41 | 8.71 | 114.9M |
| 2025-08-18 | 7.86 | 8.50 | 7.82 | 8.23 | 73.1M |
| 2025-08-15 | 7.65 | 7.88 | 7.60 | 7.83 | 31.5M |
| 2025-08-14 | 7.75 | 7.79 | 7.60 | 7.66 | 24.2M |
| 2025-08-13 | 7.73 | 7.76 | 7.68 | 7.73 | 20.4M |
| 2025-08-12 | 7.70 | 7.77 | 7.62 | 7.74 | 21.3M |
| 2025-08-11 | 7.48 | 7.71 | 7.48 | 7.71 | 23.6M |
| 2025-08-08 | 7.69 | 7.69 | 7.49 | 7.51 | 18.0M |
| 2025-08-07 | 7.70 | 7.80 | 7.66 | 7.69 | 25.0M |
| 2025-08-06 | 7.46 | 7.71 | 7.38 | 7.69 | 26.0M |
| 2025-08-05 | 7.50 | 7.55 | 7.44 | 7.50 | 13.3M |
| 2025-08-04 | 7.42 | 7.51 | 7.37 | 7.50 | 11.8M |
| 2025-08-01 | 7.40 | 7.54 | 7.40 | 7.49 | 13.4M |
| 2025-07-31 | 7.57 | 7.66 | 7.42 | 7.45 | 19.3M |
| 2025-07-30 | 7.67 | 7.69 | 7.53 | 7.59 | 19.2M |
| 2025-07-29 | 7.73 | 7.76 | 7.64 | 7.70 | 19.7M |
| 2025-07-28 | 7.73 | 7.78 | 7.61 | 7.72 | 25.4M |
| 2025-07-25 | 7.68 | 7.75 | 7.56 | 7.63 | 27.5M |
| 2025-07-24 | 7.47 | 7.63 | 7.45 | 7.62 | 32.6M |
| 2025-07-23 | 7.42 | 7.52 | 7.39 | 7.43 | 21.5M |
| 2025-07-22 | 7.43 | 7.47 | 7.37 | 7.39 | 13.3M |
| 2025-07-21 | 7.40 | 7.48 | 7.35 | 7.47 | 16.0M |
| 2025-07-18 | 7.43 | 7.51 | 7.29 | 7.41 | 18.6M |
| 2025-07-17 | 7.36 | 7.46 | 7.31 | 7.43 | 16.0M |
| 2025-07-16 | 7.57 | 7.57 | 7.38 | 7.39 | 19.2M |
| 2025-07-15 | 7.45 | 7.54 | 7.36 | 7.54 | 22.6M |
| 2025-07-14 | 7.41 | 7.61 | 7.34 | 7.49 | 24.2M |
| 2025-07-11 | 7.40 | 7.48 | 7.30 | 7.41 | 19.9M |
| 2025-07-10 | 7.40 | 7.46 | 7.33 | 7.40 | 15.3M |
| 2025-07-09 | 7.45 | 7.55 | 7.37 | 7.39 | 18.9M |
| 2025-07-08 | 7.36 | 7.48 | 7.33 | 7.48 | 18.7M |
| 2025-07-07 | 7.34 | 7.42 | 7.31 | 7.35 | 14.7M |
| 2025-07-04 | 7.51 | 7.56 | 7.33 | 7.33 | 28.9M |
| 2025-07-03 | 7.56 | 7.58 | 7.46 | 7.56 | 20.6M |
| 2025-07-02 | 7.50 | 7.59 | 7.40 | 7.56 | 28.6M |
| 2025-07-01 | 7.65 | 7.77 | 7.50 | 7.54 | 30.0M |
| 2025-06-30 | 7.56 | 7.73 | 7.52 | 7.65 | 34.7M |
| 2025-06-27 | 7.70 | 7.74 | 7.48 | 7.55 | 47.1M |
| 2025-06-26 | 7.78 | 7.89 | 7.61 | 7.70 | 47.6M |
| 2025-06-25 | 7.90 | 7.97 | 7.66 | 7.82 | 64.6M |
| 2025-06-24 | 7.89 | 7.98 | 7.73 | 7.92 | 95.1M |
| 2025-06-23 | 7.21 | 8.35 | 7.11 | 7.99 | 117.8M |
| 2025-06-20 | 7.38 | 7.67 | 7.13 | 7.32 | 63.1M |
| 2025-06-19 | 7.60 | 7.70 | 7.28 | 7.39 | 75.3M |
| 2025-06-18 | 7.30 | 7.77 | 7.22 | 7.77 | 95.4M |
| 2025-06-17 | 7.15 | 7.46 | 7.04 | 7.29 | 71.7M |
| 2025-06-16 | 6.90 | 7.18 | 6.82 | 7.15 | 50.6M |
| 2025-06-13 | 6.77 | 7.33 | 6.58 | 7.07 | 74.0M |
| 2025-06-12 | 6.63 | 7.04 | 6.62 | 6.79 | 47.1M |
| 2025-06-11 | 6.57 | 6.68 | 6.54 | 6.61 | 11.1M |
| 2025-06-10 | 6.69 | 6.70 | 6.46 | 6.54 | 17.9M |
| 2025-06-09 | 6.71 | 6.76 | 6.66 | 6.69 | 20.1M |
| 2025-06-06 | 6.77 | 6.77 | 6.66 | 6.70 | 9.8M |
| 2025-06-05 | 6.63 | 6.79 | 6.57 | 6.78 | 15.4M |
| 2025-06-04 | 6.57 | 6.66 | 6.55 | 6.62 | 10.1M |
| 2025-06-03 | 6.57 | 6.68 | 6.51 | 6.57 | 11.7M |
| 2025-05-30 | 6.82 | 6.82 | 6.61 | 6.63 | 14.4M |
| 2025-05-29 | 6.66 | 6.84 | 6.66 | 6.83 | 15.9M |
| 2025-05-28 | 6.71 | 6.80 | 6.62 | 6.68 | 13.7M |
| 2025-05-27 | 6.81 | 6.81 | 6.67 | 6.71 | 13.9M |
| 2025-05-26 | 6.63 | 6.81 | 6.60 | 6.81 | 14.5M |
| 2025-05-23 | 6.80 | 6.86 | 6.58 | 6.61 | 12.8M |
| 2025-05-22 | 6.80 | 6.90 | 6.72 | 6.78 | 15.1M |
| 2025-05-21 | 6.87 | 6.92 | 6.75 | 6.77 | 11.0M |
| 2025-05-20 | 6.82 | 6.93 | 6.76 | 6.90 | 11.6M |
| 2025-05-19 | 6.68 | 6.83 | 6.64 | 6.81 | 10.6M |
| 2025-05-16 | 6.68 | 6.78 | 6.63 | 6.70 | 7.8M |
| 2025-05-15 | 6.80 | 6.81 | 6.66 | 6.68 | 9.0M |
| 2025-05-14 | 6.81 | 6.89 | 6.75 | 6.82 | 11.8M |
| 2025-05-13 | 6.99 | 7.02 | 6.80 | 6.80 | 13.6M |
| 2025-05-12 | 6.85 | 6.91 | 6.80 | 6.87 | 12.1M |
| 2025-05-09 | 6.90 | 6.90 | 6.71 | 6.74 | 11.9M |
| 2025-05-08 | 6.85 | 6.92 | 6.78 | 6.90 | 14.2M |
| 2025-05-07 | 6.96 | 7.07 | 6.77 | 6.85 | 17.6M |
| 2025-05-06 | 6.61 | 6.85 | 6.61 | 6.84 | 17.3M |
| 2025-04-30 | 6.52 | 6.68 | 6.50 | 6.61 | 17.9M |
| 2025-04-29 | 6.32 | 6.53 | 6.31 | 6.45 | 12.8M |
| 2025-04-28 | 6.42 | 6.46 | 6.33 | 6.36 | 10.8M |
| 2025-04-25 | 6.36 | 6.54 | 6.36 | 6.43 | 14.3M |
| 2025-04-24 | 6.48 | 6.53 | 6.35 | 6.40 | 15.8M |
| 2025-04-23 | 6.44 | 6.58 | 6.44 | 6.55 | 15.8M |
| 2025-04-22 | 6.41 | 6.48 | 6.38 | 6.42 | 11.7M |
| 2025-04-21 | 6.31 | 6.48 | 6.25 | 6.46 | 15.3M |
| 2025-04-18 | 6.31 | 6.35 | 6.20 | 6.31 | 12.8M |
| 2025-04-17 | 6.30 | 6.43 | 6.22 | 6.31 | 13.2M |
| 2025-04-16 | 6.43 | 6.48 | 6.21 | 6.32 | 18.6M |
| 2025-04-15 | 6.48 | 6.54 | 6.37 | 6.46 | 14.0M |
| 2025-04-14 | 6.60 | 6.68 | 6.45 | 6.49 | 22.7M |
| 2025-04-11 | 6.20 | 6.52 | 6.18 | 6.40 | 23.9M |
| 2025-04-10 | 6.25 | 6.50 | 6.18 | 6.28 | 31.2M |
| 2025-04-09 | 5.77 | 6.09 | 5.33 | 6.01 | 36.3M |
| 2025-04-08 | 5.71 | 5.98 | 5.70 | 5.84 | 36.5M |
| 2025-04-07 | 6.42 | 6.85 | 5.67 | 5.67 | 41.0M |
| 2025-04-03 | 7.11 | 7.24 | 7.07 | 7.09 | 13.2M |
| 2025-04-02 | 7.20 | 7.27 | 7.17 | 7.19 | 9.6M |
| 2025-04-01 | 7.20 | 7.41 | 7.17 | 7.17 | 15.9M |
| 2025-03-31 | 7.25 | 7.33 | 7.11 | 7.18 | 24.8M |
| 2025-03-28 | 7.31 | 7.60 | 7.29 | 7.42 | 27.9M |
| 2025-03-27 | 7.18 | 7.43 | 7.06 | 7.31 | 22.9M |
| 2025-03-26 | 7.19 | 7.34 | 7.19 | 7.25 | 16.7M |
| 2025-03-25 | 7.27 | 7.33 | 7.17 | 7.22 | 19.3M |
| 2025-03-24 | 7.56 | 7.57 | 7.10 | 7.33 | 32.2M |
| 2025-03-21 | 7.77 | 7.81 | 7.45 | 7.48 | 54.9M |
| 2025-03-20 | 7.80 | 8.26 | 7.74 | 7.98 | 83.2M |
| 2025-03-19 | 7.73 | 7.74 | 7.55 | 7.59 | 21.2M |
| 2025-03-18 | 7.76 | 7.82 | 7.66 | 7.74 | 20.5M |
| 2025-03-17 | 7.72 | 7.84 | 7.72 | 7.74 | 24.7M |
| 2025-03-14 | 7.65 | 7.74 | 7.57 | 7.72 | 23.6M |
| 2025-03-13 | 7.88 | 7.90 | 7.55 | 7.65 | 32.0M |
| 2025-03-12 | 7.91 | 8.01 | 7.88 | 7.91 | 33.2M |
| 2025-03-11 | 7.73 | 8.05 | 7.67 | 7.89 | 37.2M |
| 2025-03-10 | 7.76 | 7.84 | 7.66 | 7.80 | 23.0M |
| 2025-03-07 | 7.92 | 7.92 | 7.71 | 7.77 | 28.9M |
| 2025-03-06 | 7.80 | 8.05 | 7.76 | 7.96 | 38.7M |
| 2025-03-05 | 7.72 | 7.82 | 7.60 | 7.74 | 26.7M |
| 2025-03-04 | 7.55 | 7.80 | 7.53 | 7.75 | 27.9M |
| 2025-03-03 | 7.70 | 7.82 | 7.43 | 7.58 | 32.4M |
| 2025-02-28 | 8.03 | 8.08 | 7.62 | 7.63 | 46.8M |
| 2025-02-27 | 8.30 | 8.33 | 8.02 | 8.17 | 46.6M |
| 2025-02-26 | 8.35 | 8.40 | 8.17 | 8.29 | 49.0M |
| 2025-02-25 | 8.18 | 8.60 | 8.10 | 8.37 | 61.0M |
| 2025-02-24 | 8.57 | 8.57 | 8.27 | 8.37 | 70.4M |
| 2025-02-21 | 8.64 | 8.74 | 8.30 | 8.65 | 111.9M |
| 2025-02-20 | 8.70 | 9.10 | 8.47 | 8.59 | 153.8M |
| 2025-02-19 | 7.86 | 8.18 | 7.78 | 8.17 | 53.9M |
| 2025-02-18 | 8.20 | 8.37 | 7.86 | 7.91 | 53.8M |
| 2025-02-17 | 8.12 | 8.39 | 8.10 | 8.28 | 67.0M |
| 2025-02-14 | 8.04 | 8.30 | 7.93 | 8.16 | 69.0M |
| 2025-02-13 | 8.26 | 8.27 | 7.93 | 8.04 | 60.6M |
| 2025-02-12 | 8.37 | 8.38 | 8.15 | 8.30 | 69.8M |
| 2025-02-11 | 8.34 | 8.67 | 8.27 | 8.37 | 92.2M |
| 2025-02-10 | 8.21 | 8.41 | 8.02 | 8.33 | 93.8M |
| 2025-02-07 | 7.79 | 8.87 | 7.71 | 8.34 | 168.7M |
| 2025-02-06 | 7.12 | 7.83 | 7.03 | 7.81 | 110.7M |
| 2025-02-05 | 7.13 | 7.28 | 7.05 | 7.10 | 44.5M |
| 2025-01-27 | 7.36 | 7.43 | 7.02 | 7.02 | 47.0M |
| 2025-01-24 | 7.14 | 7.37 | 7.05 | 7.35 | 67.6M |
| 2025-01-23 | 7.75 | 7.90 | 7.18 | 7.20 | 98.1M |
| 2025-01-22 | 7.97 | 8.07 | 7.62 | 7.65 | 72.0M |
| 2025-01-21 | 7.95 | 8.17 | 7.59 | 8.05 | 100.6M |
| 2025-01-20 | 7.67 | 8.10 | 7.63 | 7.85 | 97.5M |
| 2025-01-17 | 7.77 | 7.83 | 7.47 | 7.56 | 87.1M |
| 2025-01-16 | 8.01 | 8.32 | 7.78 | 7.83 | 102.3M |
| 2025-01-15 | 8.19 | 8.43 | 7.80 | 7.96 | 130.1M |
| 2025-01-14 | 7.60 | 8.21 | 7.39 | 8.20 | 130.6M |
| 2025-01-13 | 7.79 | 8.15 | 7.39 | 7.45 | 130.8M |
| 2025-01-10 | 8.76 | 9.32 | 8.12 | 8.15 | 158.0M |
| 2025-01-09 | 9.00 | 9.35 | 8.76 | 8.92 | 173.0M |
| 2025-01-08 | 8.42 | 9.69 | 8.42 | 9.45 | 233.1M |
| 2025-01-07 | 8.00 | 8.76 | 7.78 | 8.71 | 211.5M |
| 2025-01-06 | 9.46 | 9.55 | 8.21 | 8.21 | 239.3M |
| 2025-01-03 | 10.06 | 10.93 | 9.94 | 10.26 | 303.2M |
| 2025-01-02 | 8.16 | 9.94 | 7.88 | 9.11 | 214.4M |