8.16
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 8.15 | 8.16 | 8.14 | 8.14 | 1,213.2K |
| 09:35 | 8.14 | 8.14 | 8.14 | 8.14 | 2,306.8K |
| 09:40 | 8.14 | 8.15 | 8.14 | 8.15 | 549.0K |
| 09:45 | 8.14 | 8.15 | 8.13 | 8.13 | 918.2K |
| 09:50 | 8.13 | 8.14 | 8.13 | 8.14 | 650.2K |
| 09:55 | 8.14 | 8.14 | 8.14 | 8.14 | 484.0K |
| 10:00 | 8.14 | 8.14 | 8.13 | 8.13 | 661.3K |
| 10:05 | 8.13 | 8.14 | 8.13 | 8.13 | 695.9K |
| 10:10 | 8.13 | 8.14 | 8.13 | 8.13 | 1,567.3K |
| 10:15 | 8.13 | 8.13 | 8.13 | 8.13 | 236.8K |
| 10:20 | 8.13 | 8.13 | 8.13 | 8.13 | 126.3K |
| 10:25 | 8.13 | 8.13 | 8.13 | 8.13 | 1,228.6K |
| 10:30 | 8.13 | 8.13 | 8.12 | 8.12 | 584.2K |
| 10:35 | 8.12 | 8.13 | 8.12 | 8.13 | 232.5K |
| 10:40 | 8.13 | 8.13 | 8.13 | 8.13 | 473.9K |
| 10:45 | 8.13 | 8.14 | 8.13 | 8.13 | 2,702.7K |
| 10:50 | 8.13 | 8.14 | 8.13 | 8.14 | 518.7K |
| 10:55 | 8.14 | 8.15 | 8.14 | 8.14 | 383.9K |
| 11:00 | 8.14 | 8.14 | 8.14 | 8.14 | 180.0K |
| 11:05 | 8.14 | 8.14 | 8.14 | 8.14 | 299.7K |
| 11:10 | 8.15 | 8.15 | 8.15 | 8.15 | 325.0K |
| 11:15 | 8.15 | 8.16 | 8.15 | 8.16 | 220.3K |
| 11:20 | 8.16 | 8.16 | 8.15 | 8.16 | 384.2K |
| 11:25 | 8.16 | 8.16 | 8.16 | 8.16 | 249.5K |
| 13:00 | 8.17 | 8.17 | 8.16 | 8.17 | 623.4K |
| 13:05 | 8.17 | 8.17 | 8.17 | 8.17 | 73.9K |
| 13:10 | 8.18 | 8.18 | 8.17 | 8.18 | 361.2K |
| 13:15 | 8.18 | 8.18 | 8.18 | 8.18 | 423.3K |
| 13:20 | 8.18 | 8.18 | 8.18 | 8.18 | 235.8K |
| 13:25 | 8.18 | 8.19 | 8.18 | 8.18 | 239.2K |
| 13:30 | 8.18 | 8.19 | 8.18 | 8.19 | 1,194.2K |
| 13:35 | 8.19 | 8.20 | 8.18 | 8.20 | 777.4K |
| 13:40 | 8.20 | 8.20 | 8.19 | 8.19 | 881.6K |
| 13:45 | 8.19 | 8.20 | 8.19 | 8.19 | 787.0K |
| 13:50 | 8.19 | 8.19 | 8.19 | 8.19 | 301.3K |
| 13:55 | 8.19 | 8.19 | 8.19 | 8.19 | 393.1K |
| 14:00 | 8.19 | 8.20 | 8.19 | 8.19 | 828.3K |
| 14:05 | 8.19 | 8.19 | 8.19 | 8.19 | 965.1K |
| 14:10 | 8.19 | 8.19 | 8.18 | 8.18 | 318.0K |
| 14:15 | 8.18 | 8.18 | 8.18 | 8.18 | 1,418.1K |
| 14:20 | 8.18 | 8.19 | 8.18 | 8.18 | 134.7K |
| 14:25 | 8.18 | 8.18 | 8.18 | 8.18 | 408.1K |
| 14:30 | 8.18 | 8.18 | 8.18 | 8.18 | 428.0K |
| 14:35 | 8.18 | 8.19 | 8.18 | 8.19 | 531.8K |
| 14:40 | 8.18 | 8.19 | 8.18 | 8.18 | 446.9K |
| 14:45 | 8.18 | 8.19 | 8.18 | 8.18 | 578.8K |
| 14:50 | 8.19 | 8.19 | 8.18 | 8.19 | 227.3K |
| 14:55 | 8.19 | 8.19 | 8.18 | 8.18 | 404.5K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 8.14 | 8.18 | 8.14 | 8.16 | 13.9M |
| 2025-09-25 | 8.17 | 8.17 | 8.11 | 8.14 | 16.8M |
| 2025-09-24 | 8.15 | 8.20 | 8.12 | 8.18 | 30.2M |
| 2025-09-23 | 8.11 | 8.14 | 8.10 | 8.14 | 24.1M |
| 2025-09-22 | 8.00 | 8.05 | 7.98 | 8.04 | 27.7M |
| 2025-09-19 | 7.90 | 7.91 | 7.87 | 7.90 | 22.3M |
| 2025-09-18 | 7.91 | 7.95 | 7.86 | 7.86 | 28.0M |
| 2025-09-17 | 8.03 | 8.03 | 7.95 | 7.96 | 32.5M |
| 2025-09-16 | 8.00 | 8.03 | 7.99 | 8.03 | 22.4M |
| 2025-09-15 | 7.92 | 7.94 | 7.90 | 7.93 | 17.2M |
| 2025-09-12 | 7.92 | 7.96 | 7.92 | 7.95 | 17.1M |
| 2025-09-11 | 7.95 | 7.96 | 7.90 | 7.92 | 17.2M |
| 2025-09-10 | 7.91 | 7.95 | 7.89 | 7.94 | 17.2M |
| 2025-09-09 | 7.96 | 7.98 | 7.90 | 7.96 | 35.7M |
| 2025-09-08 | 7.80 | 7.85 | 7.80 | 7.84 | 21.2M |
| 2025-09-05 | 7.76 | 7.78 | 7.75 | 7.77 | 21.4M |
| 2025-09-04 | 7.80 | 7.80 | 7.69 | 7.74 | 26.5M |
| 2025-09-03 | 7.75 | 7.78 | 7.66 | 7.76 | 31.7M |
| 2025-09-02 | 7.68 | 7.76 | 7.66 | 7.66 | 46.0M |
| 2025-09-01 | 7.53 | 7.64 | 7.53 | 7.63 | 54.5M |
| 2025-08-29 | 7.47 | 7.48 | 7.47 | 7.48 | 16.7M |
| 2025-08-28 | 7.45 | 7.47 | 7.45 | 7.46 | 14.1M |
| 2025-08-27 | 7.45 | 7.46 | 7.43 | 7.44 | 20.4M |
| 2025-08-26 | 7.43 | 7.45 | 7.43 | 7.44 | 10.4M |
| 2025-08-25 | 7.41 | 7.43 | 7.41 | 7.42 | 13.3M |
| 2025-08-22 | 7.39 | 7.40 | 7.37 | 7.37 | 5.9M |
| 2025-08-21 | 7.40 | 7.41 | 7.38 | 7.39 | 6.5M |
| 2025-08-20 | 7.36 | 7.37 | 7.34 | 7.37 | 8.1M |
| 2025-08-19 | 7.40 | 7.40 | 7.38 | 7.39 | 6.6M |
| 2025-08-18 | 7.39 | 7.41 | 7.39 | 7.41 | 10.8M |
| 2025-08-15 | 7.38 | 7.40 | 7.38 | 7.39 | 7.1M |
| 2025-08-14 | 7.42 | 7.43 | 7.41 | 7.42 | 6.9M |
| 2025-08-13 | 7.39 | 7.41 | 7.39 | 7.41 | 8.1M |
| 2025-08-12 | 7.41 | 7.41 | 7.39 | 7.39 | 16.5M |
| 2025-08-11 | 7.44 | 7.45 | 7.42 | 7.42 | 26.6M |
| 2025-08-08 | 7.49 | 7.51 | 7.48 | 7.50 | 18.8M |
| 2025-08-07 | 7.47 | 7.48 | 7.45 | 7.48 | 19.0M |
| 2025-08-06 | 7.46 | 7.48 | 7.45 | 7.46 | 27.0M |
| 2025-08-05 | 7.48 | 7.48 | 7.45 | 7.45 | 30.9M |
| 2025-08-04 | 7.43 | 7.44 | 7.42 | 7.44 | 19.3M |
| 2025-08-01 | 7.34 | 7.36 | 7.33 | 7.35 | 7.4M |
| 2025-07-31 | 7.33 | 7.35 | 7.31 | 7.34 | 8.8M |
| 2025-07-30 | 7.38 | 7.39 | 7.36 | 7.37 | 10.2M |
| 2025-07-29 | 7.34 | 7.36 | 7.34 | 7.36 | 7.6M |
| 2025-07-28 | 7.38 | 7.39 | 7.36 | 7.38 | 12.0M |
| 2025-07-25 | 7.41 | 7.41 | 7.39 | 7.40 | 8.9M |
| 2025-07-24 | 7.45 | 7.46 | 7.41 | 7.41 | 25.4M |
| 2025-07-23 | 7.52 | 7.54 | 7.52 | 7.54 | 9.0M |
| 2025-07-22 | 7.47 | 7.48 | 7.46 | 7.47 | 16.0M |
| 2025-07-21 | 7.41 | 7.45 | 7.41 | 7.44 | 10.0M |
| 2025-07-18 | 7.39 | 7.40 | 7.38 | 7.40 | 6.5M |
| 2025-07-17 | 7.39 | 7.40 | 7.38 | 7.39 | 9.5M |
| 2025-07-16 | 7.39 | 7.40 | 7.37 | 7.39 | 19.8M |
| 2025-07-15 | 7.40 | 7.44 | 7.39 | 7.43 | 18.8M |
| 2025-07-14 | 7.42 | 7.44 | 7.40 | 7.43 | 18.5M |
| 2025-07-11 | 7.37 | 7.38 | 7.36 | 7.37 | 11.6M |
| 2025-07-10 | 7.36 | 7.37 | 7.35 | 7.36 | 15.5M |
| 2025-07-09 | 7.35 | 7.35 | 7.30 | 7.31 | 17.0M |
| 2025-07-08 | 7.39 | 7.40 | 7.38 | 7.39 | 9.3M |
| 2025-07-07 | 7.34 | 7.36 | 7.34 | 7.34 | 10.5M |
| 2025-07-04 | 7.39 | 7.40 | 7.37 | 7.40 | 11.7M |
| 2025-07-03 | 7.40 | 7.45 | 7.40 | 7.44 | 13.0M |
| 2025-07-02 | 7.39 | 7.41 | 7.38 | 7.39 | 7.1M |
| 2025-07-01 | 7.35 | 7.39 | 7.34 | 7.39 | 13.2M |
| 2025-06-30 | 7.27 | 7.31 | 7.27 | 7.31 | 14.4M |
| 2025-06-27 | 7.36 | 7.37 | 7.30 | 7.32 | 14.4M |
| 2025-06-26 | 7.38 | 7.40 | 7.38 | 7.40 | 8.9M |
| 2025-06-25 | 7.37 | 7.39 | 7.37 | 7.38 | 10.2M |
| 2025-06-24 | 7.42 | 7.43 | 7.35 | 7.37 | 20.4M |
| 2025-06-23 | 7.43 | 7.47 | 7.43 | 7.45 | 13.8M |
| 2025-06-20 | 7.45 | 7.46 | 7.42 | 7.43 | 13.1M |
| 2025-06-19 | 7.49 | 7.49 | 7.44 | 7.45 | 16.9M |
| 2025-06-18 | 7.49 | 7.54 | 7.47 | 7.49 | 12.7M |
| 2025-06-17 | 7.52 | 7.52 | 7.46 | 7.49 | 29.9M |
| 2025-06-16 | 7.62 | 7.62 | 7.54 | 7.55 | 30.5M |
| 2025-06-13 | 7.60 | 7.64 | 7.56 | 7.58 | 39.3M |
| 2025-06-12 | 7.49 | 7.50 | 7.47 | 7.49 | 13.2M |
| 2025-06-11 | 7.42 | 7.43 | 7.39 | 7.42 | 12.8M |
| 2025-06-10 | 7.34 | 7.41 | 7.34 | 7.40 | 20.9M |
| 2025-06-09 | 7.36 | 7.39 | 7.32 | 7.39 | 20.2M |
| 2025-06-06 | 7.47 | 7.49 | 7.46 | 7.47 | 17.2M |
| 2025-06-05 | 7.49 | 7.49 | 7.46 | 7.47 | 14.0M |
| 2025-06-04 | 7.48 | 7.49 | 7.45 | 7.46 | 19.2M |
| 2025-06-03 | 7.49 | 7.51 | 7.45 | 7.47 | 18.9M |
| 2025-05-30 | 7.38 | 7.38 | 7.32 | 7.36 | 16.6M |
| 2025-05-29 | 7.25 | 7.30 | 7.24 | 7.29 | 18.1M |
| 2025-05-28 | 7.35 | 7.38 | 7.33 | 7.36 | 20.7M |
| 2025-05-27 | 7.43 | 7.45 | 7.35 | 7.35 | 29.4M |
| 2025-05-26 | 7.43 | 7.46 | 7.41 | 7.41 | 17.4M |
| 2025-05-23 | 7.40 | 7.44 | 7.36 | 7.44 | 29.9M |
| 2025-05-22 | 7.47 | 7.49 | 7.43 | 7.44 | 27.2M |
| 2025-05-21 | 7.37 | 7.43 | 7.36 | 7.43 | 27.4M |
| 2025-05-20 | 7.21 | 7.23 | 7.19 | 7.20 | 14.1M |
| 2025-05-19 | 7.19 | 7.22 | 7.18 | 7.21 | 27.6M |
| 2025-05-16 | 7.19 | 7.19 | 7.15 | 7.17 | 54.9M |
| 2025-05-15 | 7.16 | 7.18 | 6.99 | 7.05 | 60.0M |
| 2025-05-14 | 7.30 | 7.31 | 7.25 | 7.27 | 30.1M |
| 2025-05-13 | 7.28 | 7.33 | 7.21 | 7.32 | 28.9M |
| 2025-05-12 | 7.32 | 7.39 | 7.32 | 7.36 | 27.1M |
| 2025-05-09 | 7.49 | 7.55 | 7.41 | 7.52 | 34.9M |
| 2025-05-08 | 7.67 | 7.72 | 7.52 | 7.54 | 40.7M |
| 2025-05-07 | 7.60 | 7.66 | 7.58 | 7.66 | 27.7M |
| 2025-05-06 | 7.60 | 7.65 | 7.56 | 7.60 | 43.4M |
| 2025-04-30 | 7.52 | 7.52 | 7.46 | 7.46 | 25.4M |
| 2025-04-29 | 7.55 | 7.58 | 7.47 | 7.51 | 54.5M |
| 2025-04-28 | 7.49 | 7.50 | 7.43 | 7.45 | 38.2M |
| 2025-04-25 | 7.63 | 7.65 | 7.47 | 7.52 | 47.4M |
| 2025-04-24 | 7.65 | 7.70 | 7.54 | 7.57 | 64.3M |
| 2025-04-23 | 7.72 | 7.75 | 7.48 | 7.49 | 123.7M |
| 2025-04-22 | 7.83 | 8.01 | 7.83 | 7.97 | 94.5M |
| 2025-04-21 | 7.67 | 7.72 | 7.66 | 7.72 | 46.0M |
| 2025-04-18 | 7.55 | 7.58 | 7.52 | 7.57 | 24.5M |
| 2025-04-17 | 7.67 | 7.67 | 7.53 | 7.55 | 54.6M |
| 2025-04-16 | 7.43 | 7.50 | 7.41 | 7.50 | 36.8M |
| 2025-04-15 | 7.32 | 7.33 | 7.30 | 7.31 | 12.4M |
| 2025-04-14 | 7.25 | 7.34 | 7.25 | 7.31 | 27.4M |
| 2025-04-11 | 7.31 | 7.33 | 7.21 | 7.25 | 45.1M |
| 2025-04-10 | 7.10 | 7.15 | 7.07 | 7.15 | 30.1M |
| 2025-04-09 | 6.86 | 7.00 | 6.86 | 7.00 | 27.8M |
| 2025-04-08 | 6.86 | 6.91 | 6.84 | 6.90 | 23.8M |
| 2025-04-07 | 6.82 | 6.98 | 6.82 | 6.86 | 45.9M |
| 2025-04-03 | 7.10 | 7.24 | 7.05 | 7.09 | 34.2M |
| 2025-04-02 | 7.07 | 7.08 | 7.00 | 7.02 | 25.8M |
| 2025-04-01 | 7.03 | 7.09 | 7.03 | 7.05 | 26.2M |
| 2025-03-31 | 6.99 | 7.03 | 6.94 | 7.00 | 31.6M |
| 2025-03-28 | 6.90 | 6.93 | 6.88 | 6.93 | 17.2M |
| 2025-03-27 | 6.78 | 6.80 | 6.78 | 6.80 | 9.8M |
| 2025-03-26 | 6.76 | 6.78 | 6.76 | 6.78 | 9.7M |
| 2025-03-25 | 6.75 | 6.76 | 6.74 | 6.76 | 9.0M |
| 2025-03-24 | 6.76 | 6.77 | 6.74 | 6.76 | 10.3M |
| 2025-03-21 | 6.80 | 6.81 | 6.75 | 6.76 | 16.8M |
| 2025-03-20 | 6.81 | 6.81 | 6.79 | 6.80 | 10.6M |
| 2025-03-19 | 6.74 | 6.79 | 6.74 | 6.78 | 12.1M |
| 2025-03-18 | 6.67 | 6.72 | 6.67 | 6.71 | 14.1M |
| 2025-03-17 | 6.66 | 6.66 | 6.64 | 6.66 | 18.5M |
| 2025-03-14 | 6.69 | 6.69 | 6.65 | 6.66 | 25.1M |
| 2025-03-13 | 6.57 | 6.57 | 6.55 | 6.56 | 14.2M |
| 2025-03-12 | 6.50 | 6.52 | 6.49 | 6.51 | 10.7M |
| 2025-03-11 | 6.48 | 6.49 | 6.47 | 6.49 | 9.9M |
| 2025-03-10 | 6.52 | 6.53 | 6.51 | 6.53 | 8.5M |
| 2025-03-07 | 6.50 | 6.51 | 6.49 | 6.50 | 12.2M |
| 2025-03-06 | 6.52 | 6.53 | 6.51 | 6.52 | 10.7M |
| 2025-03-05 | 6.49 | 6.54 | 6.49 | 6.53 | 17.6M |
| 2025-03-04 | 6.47 | 6.49 | 6.47 | 6.48 | 13.0M |
| 2025-03-03 | 6.44 | 6.44 | 6.42 | 6.44 | 21.6M |
| 2025-02-28 | 6.46 | 6.48 | 6.42 | 6.43 | 18.3M |
| 2025-02-27 | 6.52 | 6.53 | 6.47 | 6.48 | 8.9M |
| 2025-02-26 | 6.55 | 6.55 | 6.50 | 6.51 | 8.3M |
| 2025-02-25 | 6.59 | 6.60 | 6.56 | 6.57 | 8.4M |
| 2025-02-24 | 6.55 | 6.57 | 6.54 | 6.56 | 7.0M |
| 2025-02-21 | 6.59 | 6.59 | 6.53 | 6.55 | 11.3M |
| 2025-02-20 | 6.61 | 6.61 | 6.58 | 6.61 | 6.1M |
| 2025-02-19 | 6.58 | 6.61 | 6.56 | 6.59 | 8.7M |
| 2025-02-18 | 6.48 | 6.55 | 6.48 | 6.54 | 7.8M |
| 2025-02-17 | 6.47 | 6.49 | 6.46 | 6.48 | 11.2M |
| 2025-02-14 | 6.59 | 6.60 | 6.57 | 6.59 | 7.3M |
| 2025-02-13 | 6.55 | 6.57 | 6.54 | 6.56 | 7.7M |
| 2025-02-12 | 6.52 | 6.53 | 6.50 | 6.52 | 8.3M |
| 2025-02-11 | 6.64 | 6.66 | 6.52 | 6.57 | 18.5M |
| 2025-02-10 | 6.44 | 6.51 | 6.44 | 6.50 | 6.3M |
| 2025-02-07 | 6.41 | 6.43 | 6.40 | 6.41 | 4.3M |
| 2025-02-06 | 6.43 | 6.45 | 6.39 | 6.39 | 8.3M |
| 2025-02-05 | 6.38 | 6.42 | 6.37 | 6.41 | 8.8M |
| 2025-01-27 | 6.20 | 6.20 | 6.17 | 6.19 | 6.1M |
| 2025-01-24 | 6.19 | 6.21 | 6.18 | 6.20 | 5.9M |
| 2025-01-23 | 6.17 | 6.18 | 6.16 | 6.17 | 3.1M |
| 2025-01-22 | 6.16 | 6.20 | 6.16 | 6.16 | 6.1M |
| 2025-01-21 | 6.08 | 6.11 | 6.08 | 6.11 | 3.2M |
| 2025-01-20 | 6.07 | 6.12 | 6.07 | 6.11 | 5.3M |
| 2025-01-17 | 6.13 | 6.14 | 6.12 | 6.13 | 4.5M |
| 2025-01-16 | 6.11 | 6.12 | 6.09 | 6.11 | 3.1M |
| 2025-01-15 | 6.06 | 6.09 | 6.05 | 6.08 | 6.7M |
| 2025-01-14 | 6.05 | 6.10 | 6.04 | 6.05 | 7.2M |
| 2025-01-13 | 6.09 | 6.11 | 6.08 | 6.11 | 9.1M |
| 2025-01-10 | 6.05 | 6.09 | 6.05 | 6.09 | 5.9M |
| 2025-01-09 | 6.09 | 6.09 | 6.02 | 6.05 | 3.8M |
| 2025-01-08 | 5.99 | 6.02 | 5.99 | 6.01 | 3.1M |
| 2025-01-07 | 5.97 | 5.99 | 5.97 | 5.99 | 7.6M |
| 2025-01-06 | 6.00 | 6.00 | 5.97 | 5.97 | 19.7M |
| 2025-01-03 | 6.00 | 6.02 | 6.00 | 6.01 | 8.1M |
| 2025-01-02 | 5.95 | 5.97 | 5.94 | 5.96 | 3.8M |