11.92
Last Update: 2025-09-29
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 11.68 | 11.86 | 11.55 | 11.70 | 847.0K |
| 09:35 | 11.75 | 11.90 | 11.72 | 11.86 | 731.6K |
| 09:40 | 11.87 | 11.87 | 11.78 | 11.78 | 250.0K |
| 09:45 | 11.78 | 11.81 | 11.74 | 11.74 | 275.8K |
| 09:50 | 11.73 | 11.73 | 11.66 | 11.68 | 185.4K |
| 09:55 | 11.68 | 11.72 | 11.66 | 11.70 | 159.7K |
| 10:00 | 11.74 | 11.85 | 11.74 | 11.84 | 517.6K |
| 10:05 | 11.82 | 11.84 | 11.80 | 11.84 | 159.0K |
| 10:10 | 11.83 | 11.86 | 11.81 | 11.82 | 141.9K |
| 10:15 | 11.82 | 11.85 | 11.81 | 11.85 | 225.7K |
| 10:20 | 11.85 | 11.92 | 11.85 | 11.90 | 483.3K |
| 10:25 | 11.90 | 11.92 | 11.86 | 11.88 | 268.6K |
| 10:30 | 11.88 | 11.90 | 11.85 | 11.86 | 143.9K |
| 10:35 | 11.86 | 11.87 | 11.84 | 11.86 | 88.1K |
| 10:40 | 11.86 | 11.89 | 11.86 | 11.88 | 65.1K |
| 10:45 | 11.88 | 11.88 | 11.87 | 11.88 | 73.2K |
| 10:50 | 11.88 | 11.88 | 11.86 | 11.86 | 80.7K |
| 10:55 | 11.87 | 11.87 | 11.86 | 11.86 | 36.3K |
| 11:00 | 11.86 | 11.86 | 11.84 | 11.85 | 89.6K |
| 11:05 | 11.85 | 11.88 | 11.84 | 11.87 | 102.3K |
| 11:10 | 11.86 | 11.87 | 11.84 | 11.84 | 112.5K |
| 11:15 | 11.84 | 11.85 | 11.82 | 11.82 | 66.7K |
| 11:20 | 11.82 | 11.83 | 11.80 | 11.80 | 81.4K |
| 11:25 | 11.80 | 11.82 | 11.80 | 11.80 | 44.2K |
| 13:00 | 11.80 | 11.80 | 11.73 | 11.74 | 58.9K |
| 13:05 | 11.73 | 11.74 | 11.72 | 11.73 | 43.8K |
| 13:10 | 11.74 | 11.78 | 11.73 | 11.78 | 121.7K |
| 13:15 | 11.78 | 11.80 | 11.77 | 11.80 | 58.6K |
| 13:20 | 11.79 | 11.81 | 11.79 | 11.79 | 49.7K |
| 13:25 | 11.79 | 11.81 | 11.78 | 11.81 | 61.2K |
| 13:30 | 11.81 | 11.86 | 11.80 | 11.84 | 110.1K |
| 13:35 | 11.84 | 11.85 | 11.83 | 11.84 | 98.5K |
| 13:40 | 11.84 | 11.85 | 11.83 | 11.84 | 88.9K |
| 13:45 | 11.83 | 11.85 | 11.82 | 11.84 | 92.8K |
| 13:50 | 11.84 | 11.84 | 11.80 | 11.80 | 39.6K |
| 13:55 | 11.80 | 11.83 | 11.78 | 11.80 | 95.0K |
| 14:00 | 11.80 | 11.83 | 11.79 | 11.81 | 79.2K |
| 14:05 | 11.80 | 11.83 | 11.79 | 11.83 | 186.8K |
| 14:10 | 11.84 | 11.84 | 11.82 | 11.82 | 95.4K |
| 14:15 | 11.82 | 11.85 | 11.82 | 11.85 | 97.5K |
| 14:20 | 11.85 | 11.85 | 11.83 | 11.83 | 21.5K |
| 14:25 | 11.83 | 11.83 | 11.79 | 11.79 | 104.7K |
| 14:30 | 11.79 | 11.82 | 11.78 | 11.78 | 96.6K |
| 14:35 | 11.79 | 11.80 | 11.78 | 11.79 | 80.7K |
| 14:40 | 11.79 | 11.81 | 11.79 | 11.81 | 125.4K |
| 14:45 | 11.81 | 11.82 | 11.79 | 11.81 | 108.7K |
| 14:50 | 11.80 | 11.80 | 11.77 | 11.77 | 182.8K |
| 14:55 | 11.78 | 11.78 | 11.76 | 11.77 | 171.9K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-29 | 11.92 | 12.04 | 11.60 | 11.92 | 7.5M |
| 2025-09-26 | 11.71 | 11.92 | 11.54 | 11.79 | 7.6M |
| 2025-09-25 | 11.50 | 12.04 | 11.50 | 11.60 | 8.6M |
| 2025-09-24 | 10.96 | 11.64 | 10.72 | 11.50 | 7.7M |
| 2025-09-23 | 10.95 | 11.08 | 10.60 | 10.95 | 4.3M |
| 2025-09-22 | 11.04 | 11.16 | 10.87 | 10.95 | 3.0M |
| 2025-09-19 | 11.12 | 11.21 | 10.97 | 11.04 | 3.4M |
| 2025-09-18 | 11.41 | 11.42 | 11.00 | 11.08 | 5.8M |
| 2025-09-17 | 11.29 | 11.41 | 11.22 | 11.38 | 3.4M |
| 2025-09-16 | 11.38 | 11.45 | 11.22 | 11.31 | 3.4M |
| 2025-09-15 | 11.49 | 11.52 | 11.32 | 11.33 | 3.7M |
| 2025-09-12 | 11.40 | 11.55 | 11.32 | 11.46 | 4.8M |
| 2025-09-11 | 11.29 | 11.44 | 11.15 | 11.40 | 3.8M |
| 2025-09-10 | 11.39 | 11.44 | 11.28 | 11.35 | 3.2M |
| 2025-09-09 | 11.41 | 11.77 | 11.28 | 11.39 | 5.8M |
| 2025-09-08 | 11.28 | 11.40 | 11.19 | 11.40 | 3.9M |
| 2025-09-05 | 11.11 | 11.20 | 10.95 | 11.18 | 4.0M |
| 2025-09-04 | 11.01 | 11.18 | 10.84 | 11.01 | 5.5M |
| 2025-09-03 | 11.52 | 11.52 | 10.92 | 10.96 | 5.4M |
| 2025-09-02 | 11.70 | 11.73 | 11.23 | 11.42 | 6.7M |
| 2025-09-01 | 11.57 | 11.82 | 11.40 | 11.61 | 6.5M |
| 2025-08-29 | 11.66 | 11.86 | 11.47 | 11.50 | 7.2M |
| 2025-08-28 | 11.80 | 12.09 | 11.33 | 11.69 | 10.4M |
| 2025-08-27 | 11.90 | 12.18 | 11.74 | 11.79 | 12.7M |
| 2025-08-26 | 12.14 | 12.27 | 11.86 | 11.89 | 10.6M |
| 2025-08-25 | 12.00 | 12.29 | 11.88 | 12.14 | 16.4M |
| 2025-08-22 | 11.72 | 12.12 | 11.70 | 11.88 | 11.1M |
| 2025-08-21 | 11.87 | 12.02 | 11.69 | 11.73 | 9.0M |
| 2025-08-20 | 11.80 | 12.27 | 11.74 | 11.89 | 14.8M |
| 2025-08-19 | 11.47 | 12.00 | 11.40 | 11.88 | 16.4M |
| 2025-08-18 | 11.33 | 11.51 | 11.23 | 11.46 | 7.3M |
| 2025-08-15 | 11.06 | 11.31 | 11.02 | 11.23 | 5.3M |
| 2025-08-14 | 11.40 | 11.42 | 11.07 | 11.08 | 5.7M |
| 2025-08-13 | 11.31 | 11.42 | 11.28 | 11.35 | 4.4M |
| 2025-08-12 | 11.63 | 11.63 | 11.30 | 11.30 | 6.9M |
| 2025-08-11 | 11.55 | 11.65 | 11.49 | 11.57 | 6.4M |
| 2025-08-08 | 11.58 | 11.70 | 11.42 | 11.54 | 8.5M |
| 2025-08-07 | 11.34 | 11.76 | 11.24 | 11.70 | 15.6M |
| 2025-08-06 | 11.44 | 11.44 | 11.25 | 11.36 | 5.6M |
| 2025-08-05 | 11.51 | 11.59 | 11.32 | 11.38 | 5.7M |
| 2025-08-04 | 11.34 | 11.43 | 11.30 | 11.40 | 6.0M |
| 2025-08-01 | 11.64 | 11.70 | 11.37 | 11.38 | 7.8M |
| 2025-07-31 | 11.60 | 11.82 | 11.47 | 11.58 | 8.7M |
| 2025-07-30 | 11.72 | 11.82 | 11.46 | 11.61 | 8.3M |
| 2025-07-29 | 11.88 | 11.92 | 11.65 | 11.72 | 10.0M |
| 2025-07-28 | 12.17 | 12.26 | 11.86 | 11.93 | 9.6M |
| 2025-07-25 | 12.06 | 12.21 | 11.73 | 12.18 | 14.9M |
| 2025-07-24 | 11.99 | 12.44 | 11.90 | 12.33 | 18.0M |
| 2025-07-23 | 12.34 | 12.35 | 11.72 | 12.00 | 17.8M |
| 2025-07-22 | 12.86 | 13.17 | 12.40 | 12.49 | 21.6M |
| 2025-07-21 | 12.84 | 13.23 | 12.76 | 12.85 | 32.9M |
| 2025-07-18 | 11.78 | 13.80 | 11.64 | 13.53 | 45.5M |
| 2025-07-17 | 12.17 | 12.21 | 11.68 | 11.76 | 26.1M |
| 2025-07-16 | 12.20 | 12.68 | 11.80 | 12.50 | 36.3M |
| 2025-07-15 | 11.50 | 13.97 | 11.50 | 12.97 | 43.4M |
| 2025-07-14 | 11.02 | 11.97 | 10.97 | 11.64 | 26.1M |
| 2025-07-11 | 10.37 | 11.99 | 10.34 | 11.22 | 24.5M |
| 2025-07-10 | 10.33 | 10.49 | 10.22 | 10.34 | 3.7M |
| 2025-07-09 | 10.25 | 10.43 | 10.22 | 10.29 | 3.4M |
| 2025-07-08 | 10.24 | 10.27 | 10.14 | 10.25 | 3.0M |
| 2025-07-07 | 10.09 | 10.25 | 10.02 | 10.23 | 3.1M |
| 2025-07-04 | 10.23 | 10.27 | 10.05 | 10.09 | 3.1M |
| 2025-07-03 | 10.28 | 10.28 | 10.14 | 10.21 | 3.1M |
| 2025-07-02 | 10.24 | 10.28 | 10.11 | 10.24 | 4.3M |
| 2025-07-01 | 10.23 | 10.25 | 10.06 | 10.20 | 4.8M |
| 2025-06-30 | 10.02 | 10.44 | 9.93 | 10.20 | 6.4M |
| 2025-06-27 | 9.88 | 10.03 | 9.88 | 9.96 | 3.7M |
| 2025-06-26 | 9.92 | 10.08 | 9.81 | 9.87 | 4.0M |
| 2025-06-25 | 9.88 | 10.02 | 9.66 | 9.92 | 4.1M |
| 2025-06-24 | 9.75 | 9.90 | 9.65 | 9.90 | 4.6M |
| 2025-06-23 | 9.40 | 10.00 | 9.33 | 9.72 | 6.0M |
| 2025-06-20 | 9.51 | 9.68 | 9.48 | 9.48 | 2.5M |
| 2025-06-19 | 9.87 | 9.87 | 9.49 | 9.56 | 5.4M |
| 2025-06-18 | 9.93 | 9.97 | 9.72 | 9.81 | 4.6M |
| 2025-06-17 | 9.98 | 10.05 | 9.79 | 9.94 | 6.1M |
| 2025-06-16 | 9.86 | 10.29 | 9.82 | 9.99 | 8.1M |
| 2025-06-13 | 10.49 | 10.50 | 9.95 | 10.00 | 13.6M |
| 2025-06-12 | 10.05 | 10.88 | 10.05 | 10.66 | 20.1M |
| 2025-06-11 | 9.70 | 10.05 | 9.67 | 9.92 | 5.6M |
| 2025-06-10 | 9.85 | 9.88 | 9.60 | 9.69 | 2.9M |
| 2025-06-09 | 9.76 | 9.90 | 9.70 | 9.85 | 3.6M |
| 2025-06-06 | 9.68 | 9.84 | 9.51 | 9.81 | 3.8M |
| 2025-06-05 | 9.59 | 10.02 | 9.56 | 9.62 | 3.9M |
| 2025-06-04 | 9.77 | 9.77 | 9.37 | 9.62 | 2.8M |
| 2025-06-03 | 9.48 | 9.60 | 9.44 | 9.59 | 2.1M |
| 2025-05-30 | 9.65 | 9.75 | 9.55 | 9.58 | 2.6M |
| 2025-05-29 | 9.55 | 9.68 | 9.49 | 9.66 | 4.0M |
| 2025-05-28 | 9.45 | 9.71 | 9.45 | 9.54 | 3.4M |
| 2025-05-27 | 9.44 | 9.57 | 9.38 | 9.51 | 2.2M |
| 2025-05-26 | 9.38 | 9.44 | 9.31 | 9.44 | 1.6M |
| 2025-05-23 | 9.46 | 9.49 | 9.29 | 9.33 | 2.0M |
| 2025-05-22 | 9.41 | 9.52 | 9.30 | 9.34 | 1.5M |
| 2025-05-21 | 9.54 | 9.59 | 9.42 | 9.48 | 1.9M |
| 2025-05-20 | 9.49 | 9.57 | 9.44 | 9.55 | 2.6M |
| 2025-05-19 | 9.48 | 9.49 | 9.36 | 9.46 | 1.5M |
| 2025-05-16 | 9.27 | 9.46 | 9.27 | 9.39 | 1.6M |
| 2025-05-15 | 9.31 | 9.41 | 9.25 | 9.33 | 1.5M |
| 2025-05-14 | 9.41 | 9.42 | 9.31 | 9.39 | 1.4M |
| 2025-05-13 | 9.50 | 9.55 | 9.38 | 9.41 | 2.0M |
| 2025-05-12 | 9.57 | 9.57 | 9.41 | 9.47 | 1.9M |
| 2025-05-09 | 9.50 | 9.55 | 9.42 | 9.48 | 2.3M |
| 2025-05-08 | 9.45 | 9.54 | 9.42 | 9.48 | 1.9M |
| 2025-05-07 | 9.45 | 9.56 | 9.41 | 9.47 | 3.5M |
| 2025-05-06 | 9.45 | 9.45 | 9.27 | 9.40 | 2.6M |
| 2025-04-30 | 9.31 | 9.38 | 9.24 | 9.28 | 2.4M |
| 2025-04-29 | 9.05 | 9.50 | 9.05 | 9.34 | 3.6M |
| 2025-04-28 | 9.28 | 9.29 | 9.06 | 9.10 | 2.5M |
| 2025-04-25 | 9.23 | 9.23 | 9.03 | 9.19 | 2.8M |
| 2025-04-24 | 8.98 | 9.19 | 8.90 | 9.15 | 3.7M |
| 2025-04-23 | 8.93 | 9.11 | 8.87 | 8.94 | 3.9M |
| 2025-04-22 | 8.60 | 8.83 | 8.56 | 8.83 | 3.2M |
| 2025-04-21 | 8.49 | 8.64 | 8.37 | 8.60 | 1.7M |
| 2025-04-18 | 8.48 | 8.54 | 8.34 | 8.45 | 1.4M |
| 2025-04-17 | 8.38 | 8.60 | 8.30 | 8.52 | 1.9M |
| 2025-04-16 | 8.54 | 8.57 | 8.25 | 8.38 | 1.8M |
| 2025-04-15 | 8.51 | 8.58 | 8.38 | 8.53 | 1.8M |
| 2025-04-14 | 8.44 | 8.57 | 8.44 | 8.47 | 2.0M |
| 2025-04-11 | 8.24 | 8.46 | 8.24 | 8.34 | 1.7M |
| 2025-04-10 | 8.53 | 8.62 | 8.37 | 8.38 | 3.1M |
| 2025-04-09 | 8.17 | 8.72 | 7.87 | 8.34 | 4.2M |
| 2025-04-08 | 7.84 | 8.25 | 7.84 | 8.00 | 3.4M |
| 2025-04-07 | 8.98 | 8.99 | 7.50 | 7.74 | 5.3M |
| 2025-04-03 | 9.27 | 9.33 | 9.13 | 9.30 | 1.8M |
| 2025-04-02 | 9.40 | 9.46 | 9.25 | 9.28 | 1.7M |
| 2025-04-01 | 9.13 | 9.45 | 9.10 | 9.34 | 2.8M |
| 2025-03-31 | 9.23 | 9.33 | 9.02 | 9.13 | 2.2M |
| 2025-03-28 | 9.60 | 9.60 | 9.30 | 9.34 | 2.3M |
| 2025-03-27 | 9.59 | 9.69 | 9.44 | 9.53 | 3.2M |
| 2025-03-26 | 9.41 | 9.90 | 9.31 | 9.69 | 5.0M |
| 2025-03-25 | 9.34 | 9.47 | 9.23 | 9.38 | 3.0M |
| 2025-03-24 | 9.57 | 9.84 | 9.15 | 9.30 | 5.8M |
| 2025-03-21 | 9.45 | 9.78 | 9.41 | 9.71 | 5.4M |
| 2025-03-20 | 9.47 | 9.52 | 9.41 | 9.45 | 1.6M |
| 2025-03-19 | 9.64 | 9.64 | 9.40 | 9.47 | 1.9M |
| 2025-03-18 | 9.51 | 9.63 | 9.48 | 9.54 | 2.9M |
| 2025-03-17 | 9.35 | 9.53 | 9.29 | 9.50 | 3.9M |
| 2025-03-14 | 9.30 | 9.62 | 9.18 | 9.33 | 3.6M |
| 2025-03-13 | 9.22 | 9.26 | 9.09 | 9.19 | 1.6M |
| 2025-03-12 | 9.25 | 9.26 | 9.15 | 9.22 | 1.4M |
| 2025-03-11 | 9.21 | 9.25 | 9.04 | 9.24 | 2.4M |
| 2025-03-10 | 9.13 | 9.37 | 9.13 | 9.29 | 2.3M |
| 2025-03-07 | 9.18 | 9.31 | 9.12 | 9.16 | 2.1M |
| 2025-03-06 | 9.15 | 9.21 | 9.07 | 9.18 | 1.9M |
| 2025-03-05 | 9.17 | 9.17 | 8.98 | 9.07 | 1.5M |
| 2025-03-04 | 9.03 | 9.18 | 9.03 | 9.17 | 1.7M |
| 2025-03-03 | 9.01 | 9.21 | 9.00 | 9.10 | 2.2M |
| 2025-02-28 | 9.16 | 9.16 | 8.97 | 8.98 | 1.7M |
| 2025-02-27 | 9.23 | 9.29 | 9.03 | 9.17 | 2.4M |
| 2025-02-26 | 9.01 | 9.50 | 9.01 | 9.27 | 3.9M |
| 2025-02-25 | 9.06 | 9.12 | 9.02 | 9.03 | 1.7M |
| 2025-02-24 | 9.11 | 9.19 | 9.06 | 9.15 | 2.1M |
| 2025-02-21 | 9.12 | 9.12 | 8.99 | 9.03 | 1.7M |
| 2025-02-20 | 9.00 | 9.14 | 8.98 | 9.14 | 1.4M |
| 2025-02-19 | 8.93 | 9.04 | 8.83 | 9.01 | 1.4M |
| 2025-02-18 | 9.08 | 9.13 | 8.83 | 8.87 | 1.3M |
| 2025-02-17 | 8.94 | 9.10 | 8.92 | 9.10 | 1.7M |
| 2025-02-14 | 8.89 | 9.01 | 8.89 | 8.94 | 0.9M |
| 2025-02-13 | 9.11 | 9.15 | 8.93 | 8.93 | 1.5M |
| 2025-02-12 | 9.02 | 9.08 | 8.97 | 9.05 | 1.4M |
| 2025-02-11 | 9.12 | 9.12 | 8.98 | 9.03 | 1.8M |
| 2025-02-10 | 8.98 | 9.13 | 8.97 | 9.12 | 1.5M |
| 2025-02-07 | 9.00 | 9.07 | 8.91 | 9.00 | 1.5M |
| 2025-02-06 | 8.90 | 8.98 | 8.82 | 8.97 | 1.3M |
| 2025-02-05 | 8.84 | 8.91 | 8.78 | 8.88 | 1.0M |
| 2025-01-27 | 8.73 | 8.96 | 8.73 | 8.77 | 1.4M |
| 2025-01-24 | 8.69 | 8.76 | 8.61 | 8.73 | 1.0M |
| 2025-01-23 | 8.72 | 8.86 | 8.69 | 8.69 | 1.3M |
| 2025-01-22 | 8.68 | 8.72 | 8.61 | 8.66 | 0.8M |
| 2025-01-21 | 8.83 | 8.91 | 8.66 | 8.68 | 1.0M |
| 2025-01-20 | 8.75 | 8.82 | 8.67 | 8.81 | 1.3M |
| 2025-01-17 | 8.63 | 8.74 | 8.63 | 8.69 | 1.0M |
| 2025-01-16 | 8.74 | 8.84 | 8.63 | 8.70 | 1.3M |
| 2025-01-15 | 8.70 | 8.78 | 8.67 | 8.70 | 0.9M |
| 2025-01-14 | 8.44 | 8.73 | 8.44 | 8.71 | 1.5M |
| 2025-01-13 | 8.32 | 8.45 | 8.16 | 8.40 | 1.5M |
| 2025-01-10 | 8.61 | 8.64 | 8.31 | 8.32 | 1.7M |
| 2025-01-09 | 8.46 | 8.68 | 8.46 | 8.60 | 1.0M |
| 2025-01-08 | 8.58 | 8.67 | 8.37 | 8.57 | 1.4M |
| 2025-01-07 | 8.49 | 8.67 | 8.45 | 8.60 | 1.3M |
| 2025-01-06 | 8.43 | 8.57 | 8.14 | 8.53 | 1.4M |
| 2025-01-03 | 8.82 | 8.83 | 8.41 | 8.42 | 1.6M |
| 2025-01-02 | 8.96 | 9.09 | 8.66 | 8.73 | 1.6M |