7.09
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 7.59 | 7.60 | 7.50 | 7.55 | 5,983.5K |
| 09:35 | 7.55 | 7.62 | 7.54 | 7.62 | 2,629.6K |
| 09:40 | 7.62 | 7.62 | 7.56 | 7.56 | 2,173.9K |
| 09:45 | 7.56 | 7.57 | 7.55 | 7.56 | 1,457.4K |
| 09:50 | 7.55 | 7.59 | 7.55 | 7.58 | 1,073.9K |
| 09:55 | 7.58 | 7.60 | 7.55 | 7.60 | 1,685.8K |
| 10:00 | 7.58 | 7.59 | 7.53 | 7.54 | 1,589.0K |
| 10:05 | 7.54 | 7.55 | 7.52 | 7.55 | 1,436.7K |
| 10:10 | 7.55 | 7.60 | 7.54 | 7.56 | 1,640.5K |
| 10:15 | 7.56 | 7.57 | 7.54 | 7.55 | 749.4K |
| 10:20 | 7.55 | 7.57 | 7.55 | 7.56 | 348.2K |
| 10:25 | 7.56 | 7.57 | 7.54 | 7.57 | 899.8K |
| 10:30 | 7.56 | 7.57 | 7.55 | 7.56 | 551.4K |
| 10:35 | 7.55 | 7.56 | 7.54 | 7.54 | 702.1K |
| 10:40 | 7.55 | 7.56 | 7.54 | 7.55 | 491.6K |
| 10:45 | 7.55 | 7.56 | 7.54 | 7.56 | 641.8K |
| 10:50 | 7.55 | 7.56 | 7.54 | 7.54 | 489.5K |
| 10:55 | 7.55 | 7.55 | 7.54 | 7.55 | 452.2K |
| 11:00 | 7.54 | 7.60 | 7.54 | 7.58 | 1,147.9K |
| 11:05 | 7.58 | 7.58 | 7.57 | 7.58 | 340.9K |
| 11:10 | 7.57 | 7.57 | 7.55 | 7.55 | 601.6K |
| 11:15 | 7.55 | 7.56 | 7.55 | 7.55 | 418.2K |
| 11:20 | 7.55 | 7.56 | 7.55 | 7.56 | 326.8K |
| 11:25 | 7.55 | 7.56 | 7.55 | 7.56 | 401.1K |
| 13:00 | 7.56 | 7.56 | 7.51 | 7.52 | 2,408.6K |
| 13:05 | 7.51 | 7.53 | 7.51 | 7.51 | 611.8K |
| 13:10 | 7.51 | 7.51 | 7.47 | 7.48 | 3,681.0K |
| 13:15 | 7.48 | 7.49 | 7.46 | 7.47 | 1,011.1K |
| 13:20 | 7.48 | 7.51 | 7.47 | 7.48 | 647.9K |
| 13:25 | 7.49 | 7.50 | 7.47 | 7.48 | 574.9K |
| 13:30 | 7.47 | 7.47 | 7.44 | 7.46 | 1,316.3K |
| 13:35 | 7.46 | 7.47 | 7.45 | 7.47 | 756.0K |
| 13:40 | 7.47 | 7.54 | 7.47 | 7.54 | 1,233.0K |
| 13:45 | 7.53 | 7.54 | 7.49 | 7.49 | 491.5K |
| 13:50 | 7.49 | 7.49 | 7.46 | 7.46 | 983.3K |
| 13:55 | 7.47 | 7.48 | 7.47 | 7.47 | 219.0K |
| 14:00 | 7.48 | 7.49 | 7.47 | 7.49 | 743.6K |
| 14:05 | 7.48 | 7.49 | 7.46 | 7.48 | 534.1K |
| 14:10 | 7.47 | 7.47 | 7.45 | 7.46 | 852.2K |
| 14:15 | 7.46 | 7.47 | 7.44 | 7.44 | 915.7K |
| 14:20 | 7.44 | 7.45 | 7.44 | 7.44 | 897.7K |
| 14:25 | 7.43 | 7.47 | 7.41 | 7.47 | 1,526.5K |
| 14:30 | 7.47 | 7.47 | 7.44 | 7.44 | 951.0K |
| 14:35 | 7.44 | 7.45 | 7.43 | 7.43 | 1,184.3K |
| 14:40 | 7.44 | 7.44 | 7.42 | 7.42 | 1,177.6K |
| 14:45 | 7.43 | 7.43 | 7.41 | 7.41 | 1,235.6K |
| 14:50 | 7.42 | 7.43 | 7.41 | 7.42 | 2,127.5K |
| 14:55 | 7.41 | 7.42 | 7.40 | 7.41 | 1,688.0K |
| 15:40 | 7.40 | 7.40 | 7.40 | 7.40 | 0.0K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 7.35 | 7.39 | 7.06 | 7.09 | 56.6M |
| 2025-09-25 | 7.58 | 7.64 | 7.40 | 7.40 | 56.7M |
| 2025-09-24 | 7.36 | 7.88 | 7.30 | 7.65 | 88.3M |
| 2025-09-23 | 7.60 | 7.68 | 7.31 | 7.40 | 57.0M |
| 2025-09-22 | 7.65 | 7.79 | 7.51 | 7.63 | 59.3M |
| 2025-09-19 | 7.42 | 7.91 | 7.26 | 7.73 | 113.3M |
| 2025-09-18 | 7.18 | 7.70 | 7.09 | 7.42 | 120.9M |
| 2025-09-17 | 7.32 | 7.35 | 7.12 | 7.19 | 54.8M |
| 2025-09-16 | 7.16 | 7.33 | 7.12 | 7.32 | 66.1M |
| 2025-09-15 | 7.05 | 7.24 | 7.03 | 7.15 | 58.8M |
| 2025-09-12 | 6.99 | 7.37 | 6.97 | 7.07 | 93.5M |
| 2025-09-11 | 6.74 | 6.98 | 6.65 | 6.97 | 77.7M |
| 2025-09-10 | 6.69 | 6.78 | 6.64 | 6.74 | 46.4M |
| 2025-09-09 | 6.80 | 6.83 | 6.63 | 6.68 | 57.8M |
| 2025-09-08 | 6.84 | 6.94 | 6.69 | 6.77 | 78.3M |
| 2025-09-05 | 7.07 | 7.07 | 6.51 | 6.95 | 98.1M |
| 2025-09-04 | 6.92 | 7.24 | 6.81 | 7.05 | 117.6M |
| 2025-09-03 | 7.21 | 7.28 | 6.80 | 6.82 | 126.6M |
| 2025-09-02 | 7.79 | 7.90 | 7.30 | 7.30 | 158.7M |
| 2025-09-01 | 8.26 | 8.63 | 8.01 | 8.11 | 179.6M |
| 2025-08-29 | 7.62 | 8.34 | 7.53 | 8.34 | 161.7M |
| 2025-08-28 | 7.46 | 7.64 | 7.30 | 7.58 | 108.4M |
| 2025-08-27 | 7.55 | 7.88 | 7.48 | 7.53 | 155.9M |
| 2025-08-26 | 7.02 | 7.90 | 7.02 | 7.61 | 216.9M |
| 2025-08-25 | 6.56 | 7.19 | 6.56 | 7.19 | 178.7M |
| 2025-08-22 | 6.43 | 6.60 | 6.41 | 6.54 | 64.6M |
| 2025-08-21 | 6.40 | 6.46 | 6.36 | 6.40 | 38.2M |
| 2025-08-20 | 6.39 | 6.45 | 6.31 | 6.43 | 48.7M |
| 2025-08-19 | 6.27 | 6.46 | 6.25 | 6.42 | 76.5M |
| 2025-08-18 | 6.20 | 6.28 | 6.14 | 6.25 | 48.8M |
| 2025-08-15 | 6.09 | 6.22 | 6.07 | 6.21 | 42.5M |
| 2025-08-14 | 6.27 | 6.33 | 6.10 | 6.11 | 50.8M |
| 2025-08-13 | 6.29 | 6.33 | 6.15 | 6.25 | 60.5M |
| 2025-08-12 | 6.24 | 6.39 | 6.14 | 6.17 | 71.4M |
| 2025-08-11 | 5.97 | 6.15 | 5.97 | 6.12 | 48.7M |
| 2025-08-08 | 6.03 | 6.04 | 5.96 | 5.98 | 30.4M |
| 2025-08-07 | 6.03 | 6.11 | 6.03 | 6.05 | 28.6M |
| 2025-08-06 | 6.03 | 6.07 | 6.01 | 6.05 | 27.2M |
| 2025-08-05 | 6.05 | 6.11 | 6.03 | 6.07 | 26.2M |
| 2025-08-04 | 6.11 | 6.13 | 5.97 | 6.06 | 32.3M |
| 2025-08-01 | 6.18 | 6.19 | 6.11 | 6.17 | 35.3M |
| 2025-07-31 | 6.05 | 6.23 | 5.99 | 6.19 | 81.8M |
| 2025-07-30 | 6.10 | 6.15 | 6.02 | 6.06 | 37.5M |
| 2025-07-29 | 6.03 | 6.16 | 5.93 | 6.15 | 51.7M |
| 2025-07-28 | 5.92 | 6.14 | 5.91 | 6.03 | 52.5M |
| 2025-07-25 | 5.96 | 5.97 | 5.91 | 5.93 | 20.7M |
| 2025-07-24 | 5.89 | 5.99 | 5.87 | 5.97 | 33.5M |
| 2025-07-23 | 5.93 | 5.97 | 5.88 | 5.89 | 32.5M |
| 2025-07-22 | 5.96 | 6.01 | 5.92 | 5.94 | 34.3M |
| 2025-07-21 | 5.91 | 5.99 | 5.90 | 5.99 | 25.3M |
| 2025-07-18 | 5.96 | 5.97 | 5.91 | 5.94 | 20.7M |
| 2025-07-17 | 5.95 | 6.03 | 5.93 | 5.96 | 23.3M |
| 2025-07-16 | 5.90 | 5.97 | 5.86 | 5.94 | 20.9M |
| 2025-07-15 | 5.95 | 5.97 | 5.83 | 5.88 | 35.1M |
| 2025-07-14 | 6.04 | 6.04 | 5.95 | 5.97 | 27.3M |
| 2025-07-11 | 5.96 | 6.05 | 5.94 | 6.03 | 34.3M |
| 2025-07-10 | 5.96 | 6.02 | 5.93 | 5.98 | 22.5M |
| 2025-07-09 | 6.07 | 6.08 | 5.96 | 5.98 | 31.3M |
| 2025-07-08 | 6.04 | 6.07 | 6.01 | 6.05 | 24.6M |
| 2025-07-07 | 6.00 | 6.05 | 5.95 | 6.04 | 26.8M |
| 2025-07-04 | 6.16 | 6.18 | 6.02 | 6.02 | 45.3M |
| 2025-07-03 | 6.12 | 6.21 | 6.12 | 6.19 | 46.4M |
| 2025-07-02 | 6.09 | 6.55 | 6.05 | 6.23 | 88.2M |
| 2025-07-01 | 6.08 | 6.20 | 6.02 | 6.09 | 50.1M |
| 2025-06-30 | 6.00 | 6.02 | 5.97 | 6.01 | 32.3M |
| 2025-06-27 | 6.03 | 6.07 | 5.97 | 5.99 | 46.0M |
| 2025-06-26 | 6.10 | 6.15 | 6.04 | 6.07 | 49.5M |
| 2025-06-25 | 6.21 | 6.27 | 6.09 | 6.15 | 58.8M |
| 2025-06-24 | 6.07 | 6.21 | 6.05 | 6.14 | 68.9M |
| 2025-06-23 | 6.09 | 6.21 | 5.94 | 6.13 | 61.8M |
| 2025-06-20 | 5.81 | 6.31 | 5.81 | 6.09 | 79.9M |
| 2025-06-19 | 6.10 | 6.10 | 5.85 | 5.85 | 54.5M |
| 2025-06-18 | 5.96 | 6.15 | 5.91 | 6.12 | 68.2M |
| 2025-06-17 | 5.87 | 6.03 | 5.86 | 6.00 | 57.2M |
| 2025-06-16 | 5.80 | 5.92 | 5.80 | 5.84 | 27.0M |
| 2025-06-13 | 5.90 | 5.97 | 5.83 | 5.86 | 44.8M |
| 2025-06-12 | 6.06 | 6.07 | 5.94 | 5.95 | 48.4M |
| 2025-06-11 | 6.07 | 6.11 | 5.99 | 6.08 | 45.5M |
| 2025-06-10 | 6.17 | 6.24 | 5.93 | 6.06 | 79.4M |
| 2025-06-09 | 6.09 | 6.24 | 6.05 | 6.20 | 96.0M |
| 2025-06-06 | 6.14 | 6.14 | 6.00 | 6.02 | 51.1M |
| 2025-06-05 | 6.21 | 6.22 | 6.08 | 6.11 | 74.8M |
| 2025-06-04 | 6.23 | 6.27 | 6.14 | 6.21 | 75.1M |
| 2025-06-03 | 6.14 | 6.28 | 6.14 | 6.21 | 106.0M |
| 2025-05-30 | 6.51 | 6.65 | 6.32 | 6.33 | 182.0M |
| 2025-05-29 | 7.09 | 7.09 | 6.43 | 6.47 | 288.6M |
| 2025-05-28 | 6.58 | 6.59 | 6.33 | 6.59 | 70.7M |
| 2025-05-27 | 5.75 | 6.00 | 5.72 | 5.99 | 93.0M |
| 2025-05-26 | 5.72 | 5.86 | 5.64 | 5.77 | 78.1M |
| 2025-05-23 | 6.01 | 6.03 | 5.71 | 5.72 | 119.6M |
| 2025-05-22 | 6.27 | 6.37 | 5.97 | 6.04 | 174.8M |
| 2025-05-21 | 6.76 | 6.76 | 6.24 | 6.26 | 290.0M |
| 2025-05-20 | 6.14 | 6.24 | 5.98 | 6.24 | 74.8M |
| 2025-05-19 | 5.57 | 5.80 | 5.53 | 5.67 | 90.1M |
| 2025-05-16 | 5.45 | 5.50 | 5.36 | 5.44 | 65.0M |
| 2025-05-15 | 5.40 | 5.85 | 5.38 | 5.58 | 123.7M |
| 2025-05-14 | 5.32 | 5.36 | 5.25 | 5.35 | 26.6M |
| 2025-05-13 | 5.42 | 5.44 | 5.30 | 5.30 | 27.8M |
| 2025-05-12 | 5.33 | 5.36 | 5.26 | 5.36 | 29.2M |
| 2025-05-09 | 5.52 | 5.55 | 5.30 | 5.32 | 52.7M |
| 2025-05-08 | 5.57 | 5.62 | 5.50 | 5.55 | 50.7M |
| 2025-05-07 | 5.64 | 5.67 | 5.50 | 5.54 | 59.4M |
| 2025-05-06 | 5.40 | 5.67 | 5.36 | 5.60 | 72.6M |
| 2025-04-30 | 5.28 | 5.41 | 5.27 | 5.34 | 49.3M |
| 2025-04-29 | 5.21 | 5.37 | 5.13 | 5.30 | 56.3M |
| 2025-04-28 | 5.66 | 5.68 | 5.36 | 5.37 | 61.8M |
| 2025-04-25 | 5.61 | 5.62 | 5.51 | 5.58 | 59.7M |
| 2025-04-24 | 5.60 | 5.66 | 5.46 | 5.57 | 77.2M |
| 2025-04-23 | 5.80 | 5.83 | 5.61 | 5.62 | 92.8M |
| 2025-04-22 | 5.95 | 5.95 | 5.73 | 5.80 | 117.6M |
| 2025-04-21 | 5.76 | 6.06 | 5.72 | 5.96 | 221.2M |
| 2025-04-18 | 5.18 | 5.73 | 5.13 | 5.73 | 149.8M |
| 2025-04-17 | 5.20 | 5.30 | 5.15 | 5.21 | 41.6M |
| 2025-04-16 | 5.30 | 5.40 | 5.11 | 5.22 | 53.8M |
| 2025-04-15 | 5.42 | 5.53 | 5.31 | 5.34 | 61.8M |
| 2025-04-14 | 5.37 | 5.57 | 5.37 | 5.48 | 92.6M |
| 2025-04-11 | 5.43 | 5.56 | 5.33 | 5.37 | 123.2M |
| 2025-04-10 | 5.00 | 5.51 | 5.00 | 5.51 | 137.7M |
| 2025-04-09 | 4.88 | 5.15 | 4.41 | 5.01 | 94.8M |
| 2025-04-08 | 4.55 | 4.95 | 4.55 | 4.90 | 87.3M |
| 2025-04-07 | 4.99 | 4.99 | 4.70 | 4.70 | 44.6M |
| 2025-04-03 | 5.10 | 5.30 | 5.09 | 5.22 | 39.3M |
| 2025-04-02 | 5.14 | 5.20 | 5.11 | 5.17 | 18.4M |
| 2025-04-01 | 5.21 | 5.22 | 5.14 | 5.15 | 26.6M |
| 2025-03-31 | 5.15 | 5.21 | 5.06 | 5.21 | 37.8M |
| 2025-03-28 | 5.33 | 5.34 | 5.18 | 5.19 | 39.6M |
| 2025-03-27 | 5.43 | 5.50 | 5.32 | 5.32 | 41.6M |
| 2025-03-26 | 5.27 | 5.52 | 5.26 | 5.44 | 60.4M |
| 2025-03-25 | 5.45 | 5.47 | 5.27 | 5.29 | 54.8M |
| 2025-03-24 | 5.68 | 5.82 | 5.30 | 5.50 | 81.1M |
| 2025-03-21 | 6.03 | 6.03 | 5.68 | 5.69 | 83.3M |
| 2025-03-20 | 6.00 | 6.06 | 5.86 | 6.03 | 76.8M |
| 2025-03-19 | 6.06 | 6.12 | 5.96 | 6.00 | 86.0M |
| 2025-03-18 | 6.12 | 6.15 | 6.03 | 6.05 | 60.6M |
| 2025-03-17 | 6.28 | 6.30 | 6.08 | 6.10 | 99.1M |
| 2025-03-14 | 6.15 | 6.30 | 6.10 | 6.22 | 116.9M |
| 2025-03-13 | 6.35 | 6.41 | 6.06 | 6.11 | 133.1M |
| 2025-03-12 | 6.41 | 6.59 | 6.27 | 6.40 | 186.5M |
| 2025-03-11 | 6.00 | 6.61 | 5.98 | 6.47 | 286.6M |
| 2025-03-10 | 5.99 | 6.33 | 5.89 | 6.33 | 292.1M |
| 2025-03-07 | 5.49 | 5.86 | 5.39 | 5.75 | 146.5M |
| 2025-03-06 | 5.40 | 5.53 | 5.37 | 5.52 | 84.6M |
| 2025-03-05 | 5.50 | 5.50 | 5.32 | 5.42 | 76.1M |
| 2025-03-04 | 5.35 | 5.55 | 5.31 | 5.53 | 73.2M |
| 2025-03-03 | 5.61 | 5.68 | 5.42 | 5.42 | 99.1M |
| 2025-02-28 | 6.05 | 6.05 | 5.51 | 5.61 | 146.1M |
| 2025-02-27 | 5.70 | 6.25 | 5.70 | 6.11 | 223.4M |
| 2025-02-26 | 5.57 | 5.75 | 5.50 | 5.69 | 125.5M |
| 2025-02-25 | 5.45 | 5.87 | 5.43 | 5.58 | 146.7M |
| 2025-02-24 | 5.90 | 5.96 | 5.53 | 5.56 | 165.0M |
| 2025-02-21 | 5.70 | 6.02 | 5.51 | 5.74 | 298.4M |
| 2025-02-20 | 5.03 | 5.48 | 5.02 | 5.48 | 135.8M |
| 2025-02-19 | 4.85 | 5.00 | 4.84 | 4.98 | 57.4M |
| 2025-02-18 | 5.09 | 5.10 | 4.84 | 4.84 | 70.9M |
| 2025-02-17 | 5.06 | 5.15 | 5.06 | 5.13 | 61.1M |
| 2025-02-14 | 5.21 | 5.21 | 4.98 | 5.03 | 77.4M |
| 2025-02-13 | 5.26 | 5.31 | 5.11 | 5.21 | 89.1M |
| 2025-02-12 | 5.16 | 5.27 | 5.10 | 5.25 | 93.9M |
| 2025-02-11 | 5.17 | 5.22 | 5.09 | 5.16 | 96.2M |
| 2025-02-10 | 5.01 | 5.17 | 5.01 | 5.12 | 111.5M |
| 2025-02-07 | 4.88 | 5.16 | 4.85 | 5.03 | 119.3M |
| 2025-02-06 | 4.76 | 4.88 | 4.70 | 4.88 | 71.0M |
| 2025-02-05 | 4.66 | 4.81 | 4.61 | 4.77 | 59.5M |
| 2025-01-27 | 4.87 | 4.93 | 4.64 | 4.66 | 69.9M |
| 2025-01-24 | 4.90 | 4.92 | 4.81 | 4.87 | 63.8M |
| 2025-01-23 | 4.92 | 5.05 | 4.84 | 4.84 | 80.6M |
| 2025-01-22 | 5.01 | 5.03 | 4.82 | 4.83 | 79.1M |
| 2025-01-21 | 5.12 | 5.17 | 5.02 | 5.07 | 71.5M |
| 2025-01-20 | 5.08 | 5.21 | 5.01 | 5.10 | 90.4M |
| 2025-01-17 | 5.08 | 5.10 | 4.92 | 5.01 | 91.0M |
| 2025-01-16 | 5.01 | 5.22 | 5.01 | 5.14 | 119.8M |
| 2025-01-15 | 5.06 | 5.17 | 4.98 | 5.02 | 103.1M |
| 2025-01-14 | 4.84 | 5.10 | 4.81 | 5.05 | 112.0M |
| 2025-01-13 | 4.71 | 4.95 | 4.65 | 4.79 | 94.8M |
| 2025-01-10 | 5.29 | 5.29 | 4.87 | 4.87 | 138.3M |
| 2025-01-09 | 5.16 | 5.58 | 5.07 | 5.41 | 173.9M |
| 2025-01-08 | 5.08 | 5.23 | 5.02 | 5.19 | 132.1M |
| 2025-01-07 | 5.00 | 5.14 | 4.93 | 5.09 | 118.5M |
| 2025-01-06 | 5.43 | 5.46 | 4.93 | 4.93 | 167.1M |
| 2025-01-03 | 5.93 | 5.97 | 5.48 | 5.48 | 165.3M |
| 2025-01-02 | 5.82 | 6.36 | 5.73 | 6.09 | 208.7M |