7.44
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 7.75 | 7.75 | 7.58 | 7.60 | 3,271.2K |
| 09:35 | 7.59 | 7.59 | 7.46 | 7.49 | 4,347.7K |
| 09:40 | 7.49 | 7.53 | 7.47 | 7.49 | 2,162.2K |
| 09:45 | 7.49 | 7.51 | 7.45 | 7.48 | 1,525.0K |
| 09:50 | 7.48 | 7.48 | 7.41 | 7.42 | 2,182.4K |
| 09:55 | 7.42 | 7.43 | 7.36 | 7.43 | 3,084.0K |
| 10:00 | 7.43 | 7.45 | 7.41 | 7.42 | 1,231.9K |
| 10:05 | 7.42 | 7.44 | 7.41 | 7.44 | 656.0K |
| 10:10 | 7.44 | 7.45 | 7.43 | 7.44 | 420.3K |
| 10:15 | 7.44 | 7.48 | 7.44 | 7.46 | 390.5K |
| 10:20 | 7.47 | 7.49 | 7.46 | 7.47 | 437.7K |
| 10:25 | 7.48 | 7.50 | 7.48 | 7.49 | 322.2K |
| 10:30 | 7.48 | 7.49 | 7.46 | 7.49 | 320.5K |
| 10:35 | 7.49 | 7.49 | 7.45 | 7.46 | 425.2K |
| 10:40 | 7.46 | 7.47 | 7.45 | 7.46 | 150.8K |
| 10:45 | 7.47 | 7.47 | 7.45 | 7.47 | 313.3K |
| 10:50 | 7.46 | 7.47 | 7.46 | 7.46 | 187.7K |
| 10:55 | 7.46 | 7.49 | 7.46 | 7.47 | 245.4K |
| 11:00 | 7.48 | 7.49 | 7.47 | 7.48 | 270.2K |
| 11:05 | 7.48 | 7.49 | 7.48 | 7.48 | 91.5K |
| 11:10 | 7.48 | 7.50 | 7.48 | 7.50 | 158.6K |
| 11:15 | 7.50 | 7.52 | 7.49 | 7.49 | 275.1K |
| 11:20 | 7.49 | 7.50 | 7.49 | 7.50 | 72.2K |
| 11:25 | 7.49 | 7.50 | 7.48 | 7.48 | 130.0K |
| 13:00 | 7.49 | 7.50 | 7.47 | 7.48 | 331.2K |
| 13:05 | 7.47 | 7.50 | 7.47 | 7.49 | 377.4K |
| 13:10 | 7.49 | 7.54 | 7.49 | 7.54 | 548.7K |
| 13:15 | 7.53 | 7.54 | 7.52 | 7.52 | 151.1K |
| 13:20 | 7.52 | 7.53 | 7.52 | 7.52 | 224.6K |
| 13:25 | 7.52 | 7.53 | 7.51 | 7.51 | 118.4K |
| 13:30 | 7.52 | 7.52 | 7.49 | 7.50 | 502.8K |
| 13:35 | 7.50 | 7.51 | 7.49 | 7.50 | 685.7K |
| 13:40 | 7.50 | 7.51 | 7.49 | 7.49 | 296.9K |
| 13:45 | 7.49 | 7.52 | 7.49 | 7.52 | 268.6K |
| 13:50 | 7.52 | 7.52 | 7.49 | 7.49 | 213.4K |
| 13:55 | 7.49 | 7.51 | 7.49 | 7.49 | 308.4K |
| 14:00 | 7.50 | 7.50 | 7.48 | 7.49 | 335.6K |
| 14:05 | 7.49 | 7.50 | 7.48 | 7.50 | 127.5K |
| 14:10 | 7.50 | 7.52 | 7.48 | 7.51 | 307.9K |
| 14:15 | 7.51 | 7.52 | 7.50 | 7.51 | 137.8K |
| 14:20 | 7.50 | 7.52 | 7.50 | 7.50 | 103.9K |
| 14:25 | 7.50 | 7.51 | 7.49 | 7.49 | 269.6K |
| 14:30 | 7.49 | 7.51 | 7.49 | 7.50 | 413.1K |
| 14:35 | 7.49 | 7.50 | 7.46 | 7.46 | 881.4K |
| 14:40 | 7.46 | 7.49 | 7.45 | 7.49 | 400.4K |
| 14:45 | 7.48 | 7.49 | 7.48 | 7.49 | 476.2K |
| 14:50 | 7.48 | 7.49 | 7.45 | 7.45 | 547.8K |
| 14:55 | 7.45 | 7.46 | 7.43 | 7.44 | 461.7K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 7.73 | 7.78 | 7.36 | 7.44 | 31.6M |
| 2025-09-25 | 7.96 | 8.27 | 7.78 | 7.78 | 31.3M |
| 2025-09-24 | 7.81 | 8.01 | 7.77 | 8.00 | 17.3M |
| 2025-09-23 | 8.00 | 8.01 | 7.73 | 7.86 | 21.7M |
| 2025-09-22 | 7.92 | 7.98 | 7.80 | 7.96 | 20.8M |
| 2025-09-19 | 8.04 | 8.09 | 7.92 | 7.98 | 18.1M |
| 2025-09-18 | 8.26 | 8.29 | 7.95 | 8.04 | 30.0M |
| 2025-09-17 | 8.35 | 8.42 | 8.25 | 8.27 | 25.8M |
| 2025-09-16 | 8.03 | 8.44 | 8.01 | 8.36 | 43.6M |
| 2025-09-15 | 8.09 | 8.11 | 7.94 | 8.07 | 19.5M |
| 2025-09-12 | 7.97 | 8.14 | 7.94 | 8.10 | 26.4M |
| 2025-09-11 | 7.76 | 7.96 | 7.70 | 7.95 | 20.4M |
| 2025-09-10 | 7.78 | 7.86 | 7.74 | 7.77 | 13.4M |
| 2025-09-09 | 7.97 | 8.00 | 7.77 | 7.78 | 23.8M |
| 2025-09-08 | 8.04 | 8.10 | 7.96 | 8.03 | 17.1M |
| 2025-09-05 | 7.83 | 8.05 | 7.75 | 8.04 | 22.6M |
| 2025-09-04 | 7.90 | 7.99 | 7.58 | 7.86 | 27.2M |
| 2025-09-03 | 8.15 | 8.16 | 7.86 | 7.89 | 23.3M |
| 2025-09-02 | 8.37 | 8.39 | 7.99 | 8.06 | 39.2M |
| 2025-09-01 | 8.19 | 8.50 | 8.14 | 8.45 | 46.7M |
| 2025-08-29 | 8.20 | 8.38 | 8.02 | 8.20 | 48.6M |
| 2025-08-28 | 8.00 | 8.16 | 7.72 | 8.15 | 50.5M |
| 2025-08-27 | 8.47 | 8.61 | 8.00 | 8.00 | 55.0M |
| 2025-08-26 | 8.45 | 8.55 | 8.36 | 8.42 | 37.1M |
| 2025-08-25 | 8.54 | 8.65 | 8.45 | 8.49 | 61.4M |
| 2025-08-22 | 8.52 | 8.68 | 8.48 | 8.63 | 48.8M |
| 2025-08-21 | 8.83 | 8.93 | 8.51 | 8.57 | 82.4M |
| 2025-08-20 | 9.40 | 9.46 | 8.71 | 8.93 | 145.1M |
| 2025-08-19 | 8.45 | 9.31 | 8.36 | 9.31 | 89.7M |
| 2025-08-18 | 8.38 | 8.68 | 8.35 | 8.46 | 67.5M |
| 2025-08-15 | 8.48 | 8.75 | 8.33 | 8.43 | 69.8M |
| 2025-08-14 | 8.15 | 8.99 | 8.10 | 8.40 | 96.7M |
| 2025-08-13 | 8.05 | 8.35 | 7.94 | 8.18 | 72.3M |
| 2025-08-12 | 8.11 | 8.24 | 7.93 | 8.00 | 57.3M |
| 2025-08-11 | 7.93 | 8.18 | 7.86 | 8.09 | 70.4M |
| 2025-08-08 | 7.90 | 8.10 | 7.75 | 7.93 | 59.8M |
| 2025-08-07 | 8.00 | 8.07 | 7.82 | 8.00 | 83.3M |
| 2025-08-06 | 7.70 | 8.47 | 7.63 | 8.11 | 138.9M |
| 2025-08-05 | 7.69 | 7.74 | 7.53 | 7.70 | 39.9M |
| 2025-08-04 | 7.79 | 7.81 | 7.45 | 7.59 | 74.3M |
| 2025-08-01 | 8.25 | 8.25 | 7.90 | 7.91 | 60.2M |
| 2025-07-31 | 7.79 | 8.30 | 7.71 | 8.26 | 101.6M |
| 2025-07-30 | 7.85 | 8.10 | 7.78 | 7.91 | 80.0M |
| 2025-07-29 | 7.99 | 8.10 | 7.78 | 7.83 | 69.8M |
| 2025-07-28 | 8.23 | 8.44 | 7.91 | 7.99 | 127.9M |
| 2025-07-25 | 7.36 | 8.09 | 7.26 | 8.09 | 102.3M |
| 2025-07-24 | 7.18 | 7.36 | 7.09 | 7.35 | 60.2M |
| 2025-07-23 | 7.07 | 7.22 | 6.96 | 7.12 | 44.7M |
| 2025-07-22 | 7.02 | 7.11 | 6.96 | 7.07 | 32.3M |
| 2025-07-21 | 7.01 | 7.12 | 6.98 | 7.05 | 34.5M |
| 2025-07-18 | 7.12 | 7.16 | 6.99 | 7.01 | 43.7M |
| 2025-07-17 | 7.13 | 7.20 | 6.97 | 7.15 | 68.0M |
| 2025-07-16 | 7.48 | 7.70 | 7.12 | 7.30 | 132.6M |
| 2025-07-15 | 6.87 | 7.24 | 6.81 | 7.24 | 36.0M |
| 2025-07-14 | 6.42 | 6.60 | 6.41 | 6.58 | 21.8M |
| 2025-07-11 | 6.45 | 6.51 | 6.40 | 6.46 | 18.5M |
| 2025-07-10 | 6.45 | 6.51 | 6.40 | 6.48 | 18.5M |
| 2025-07-09 | 6.39 | 6.75 | 6.38 | 6.46 | 43.4M |
| 2025-07-08 | 6.46 | 6.48 | 6.38 | 6.40 | 18.5M |
| 2025-07-07 | 6.33 | 6.53 | 6.31 | 6.44 | 17.9M |
| 2025-07-04 | 6.55 | 6.60 | 6.45 | 6.51 | 17.3M |
| 2025-07-03 | 6.48 | 6.64 | 6.46 | 6.55 | 17.9M |
| 2025-07-02 | 6.59 | 6.59 | 6.45 | 6.49 | 23.7M |
| 2025-07-01 | 6.64 | 6.87 | 6.57 | 6.65 | 28.2M |
| 2025-06-30 | 6.59 | 6.68 | 6.58 | 6.60 | 23.6M |
| 2025-06-27 | 6.56 | 6.62 | 6.53 | 6.56 | 18.5M |
| 2025-06-26 | 6.64 | 6.71 | 6.57 | 6.58 | 24.3M |
| 2025-06-25 | 6.60 | 6.69 | 6.52 | 6.64 | 29.6M |
| 2025-06-24 | 6.45 | 6.62 | 6.45 | 6.56 | 25.2M |
| 2025-06-23 | 6.19 | 6.44 | 6.16 | 6.44 | 28.3M |
| 2025-06-20 | 6.40 | 6.46 | 6.23 | 6.24 | 41.0M |
| 2025-06-19 | 6.72 | 6.89 | 6.47 | 6.47 | 38.2M |
| 2025-06-18 | 6.70 | 6.84 | 6.55 | 6.83 | 51.0M |
| 2025-06-17 | 7.07 | 7.07 | 6.73 | 6.79 | 57.6M |
| 2025-06-16 | 6.95 | 7.23 | 6.90 | 7.08 | 68.2M |
| 2025-06-13 | 7.15 | 7.63 | 6.72 | 7.16 | 127.7M |
| 2025-06-12 | 7.20 | 7.79 | 7.20 | 7.34 | 126.5M |
| 2025-06-11 | 7.56 | 7.90 | 7.20 | 7.24 | 170.5M |
| 2025-06-10 | 6.57 | 7.28 | 6.45 | 7.28 | 161.3M |
| 2025-06-09 | 6.57 | 6.79 | 6.56 | 6.62 | 48.9M |
| 2025-06-06 | 6.58 | 6.85 | 6.48 | 6.67 | 65.7M |
| 2025-06-05 | 6.75 | 6.80 | 6.57 | 6.63 | 68.2M |
| 2025-06-04 | 6.55 | 6.91 | 6.45 | 6.87 | 97.5M |
| 2025-06-03 | 6.61 | 6.93 | 6.56 | 6.65 | 87.9M |
| 2025-05-30 | 6.44 | 7.10 | 6.27 | 6.73 | 109.6M |
| 2025-05-29 | 6.38 | 6.77 | 6.31 | 6.53 | 106.9M |
| 2025-05-28 | 6.20 | 6.84 | 6.00 | 6.54 | 135.0M |
| 2025-05-27 | 6.18 | 6.68 | 6.11 | 6.22 | 122.0M |
| 2025-05-26 | 6.12 | 6.12 | 6.12 | 6.12 | 17.6M |
| 2025-05-23 | 5.83 | 5.86 | 5.53 | 5.56 | 44.7M |
| 2025-05-22 | 6.29 | 6.29 | 5.81 | 5.81 | 72.2M |
| 2025-05-21 | 5.86 | 6.00 | 5.74 | 5.77 | 63.6M |
| 2025-05-20 | 5.43 | 5.97 | 5.39 | 5.97 | 64.7M |
| 2025-05-19 | 5.37 | 5.47 | 5.33 | 5.43 | 7.7M |
| 2025-05-16 | 5.28 | 5.42 | 5.26 | 5.37 | 10.6M |
| 2025-05-15 | 5.42 | 5.46 | 5.29 | 5.29 | 15.1M |
| 2025-05-14 | 5.60 | 5.75 | 5.45 | 5.47 | 32.9M |
| 2025-05-13 | 5.63 | 5.66 | 5.51 | 5.54 | 10.4M |
| 2025-05-12 | 5.60 | 5.61 | 5.52 | 5.58 | 9.2M |
| 2025-05-09 | 5.61 | 5.63 | 5.50 | 5.54 | 9.9M |
| 2025-05-08 | 5.50 | 5.65 | 5.50 | 5.64 | 12.5M |
| 2025-05-07 | 5.59 | 5.62 | 5.46 | 5.54 | 13.6M |
| 2025-05-06 | 5.41 | 5.52 | 5.41 | 5.51 | 8.6M |
| 2025-04-30 | 5.29 | 5.45 | 5.29 | 5.38 | 7.9M |
| 2025-04-29 | 5.23 | 5.33 | 5.15 | 5.31 | 11.0M |
| 2025-04-28 | 5.29 | 5.29 | 5.13 | 5.23 | 19.8M |
| 2025-04-25 | 5.45 | 5.52 | 5.43 | 5.45 | 7.5M |
| 2025-04-24 | 5.54 | 5.57 | 5.43 | 5.45 | 10.5M |
| 2025-04-23 | 5.53 | 5.61 | 5.52 | 5.56 | 13.1M |
| 2025-04-22 | 5.45 | 5.53 | 5.42 | 5.51 | 11.2M |
| 2025-04-21 | 5.41 | 5.51 | 5.37 | 5.48 | 11.0M |
| 2025-04-18 | 5.32 | 5.45 | 5.30 | 5.40 | 14.6M |
| 2025-04-17 | 5.25 | 5.44 | 5.23 | 5.34 | 10.5M |
| 2025-04-16 | 5.39 | 5.41 | 5.18 | 5.30 | 9.9M |
| 2025-04-15 | 5.38 | 5.47 | 5.33 | 5.41 | 12.5M |
| 2025-04-14 | 5.42 | 5.48 | 5.36 | 5.39 | 16.4M |
| 2025-04-11 | 5.26 | 5.40 | 5.22 | 5.32 | 16.3M |
| 2025-04-10 | 5.30 | 5.57 | 5.30 | 5.33 | 25.0M |
| 2025-04-09 | 4.98 | 5.26 | 4.61 | 5.24 | 19.6M |
| 2025-04-08 | 5.10 | 5.25 | 4.94 | 5.10 | 20.6M |
| 2025-04-07 | 5.35 | 5.49 | 5.27 | 5.27 | 12.0M |
| 2025-04-03 | 5.83 | 5.94 | 5.79 | 5.85 | 9.1M |
| 2025-04-02 | 5.91 | 5.98 | 5.88 | 5.89 | 7.7M |
| 2025-04-01 | 5.80 | 5.98 | 5.80 | 5.91 | 14.0M |
| 2025-03-31 | 5.83 | 5.90 | 5.70 | 5.81 | 13.3M |
| 2025-03-28 | 5.93 | 5.97 | 5.83 | 5.84 | 11.7M |
| 2025-03-27 | 6.03 | 6.04 | 5.84 | 5.92 | 14.1M |
| 2025-03-26 | 5.98 | 6.11 | 5.89 | 6.04 | 16.5M |
| 2025-03-25 | 5.97 | 6.10 | 5.85 | 5.95 | 17.0M |
| 2025-03-24 | 6.13 | 6.16 | 5.80 | 5.98 | 26.1M |
| 2025-03-21 | 6.20 | 6.38 | 6.12 | 6.16 | 24.2M |
| 2025-03-20 | 6.50 | 6.54 | 6.26 | 6.26 | 34.8M |
| 2025-03-19 | 6.31 | 6.56 | 6.19 | 6.42 | 45.1M |
| 2025-03-18 | 6.27 | 6.37 | 6.25 | 6.29 | 16.8M |
| 2025-03-17 | 6.21 | 6.39 | 6.20 | 6.28 | 24.4M |
| 2025-03-14 | 6.12 | 6.21 | 6.04 | 6.19 | 17.7M |
| 2025-03-13 | 6.20 | 6.25 | 5.96 | 6.14 | 34.5M |
| 2025-03-12 | 6.25 | 6.31 | 6.18 | 6.22 | 31.0M |
| 2025-03-11 | 6.22 | 6.27 | 6.14 | 6.23 | 18.9M |
| 2025-03-10 | 6.19 | 6.34 | 6.17 | 6.31 | 23.9M |
| 2025-03-07 | 6.24 | 6.40 | 6.17 | 6.21 | 39.7M |
| 2025-03-06 | 6.19 | 6.28 | 6.16 | 6.26 | 28.9M |
| 2025-03-05 | 6.15 | 6.20 | 6.07 | 6.18 | 23.7M |
| 2025-03-04 | 5.95 | 6.18 | 5.92 | 6.14 | 28.8M |
| 2025-03-03 | 6.02 | 6.09 | 5.93 | 6.01 | 25.4M |
| 2025-02-28 | 6.26 | 6.29 | 5.96 | 6.01 | 26.6M |
| 2025-02-27 | 6.39 | 6.40 | 6.16 | 6.28 | 37.2M |
| 2025-02-26 | 6.08 | 6.38 | 6.08 | 6.37 | 47.5M |
| 2025-02-25 | 5.99 | 6.27 | 5.93 | 6.09 | 28.8M |
| 2025-02-24 | 6.00 | 6.14 | 6.00 | 6.07 | 21.6M |
| 2025-02-21 | 6.07 | 6.09 | 5.97 | 6.07 | 25.7M |
| 2025-02-20 | 5.94 | 6.08 | 5.92 | 6.05 | 24.9M |
| 2025-02-19 | 5.79 | 5.99 | 5.77 | 5.95 | 18.5M |
| 2025-02-18 | 6.05 | 6.05 | 5.77 | 5.80 | 27.8M |
| 2025-02-17 | 5.95 | 6.08 | 5.90 | 6.04 | 22.8M |
| 2025-02-14 | 5.91 | 5.97 | 5.87 | 5.94 | 15.8M |
| 2025-02-13 | 6.05 | 6.05 | 5.90 | 5.95 | 20.8M |
| 2025-02-12 | 5.99 | 6.07 | 5.93 | 6.06 | 25.2M |
| 2025-02-11 | 5.93 | 6.06 | 5.85 | 6.05 | 30.2M |
| 2025-02-10 | 5.85 | 5.95 | 5.82 | 5.95 | 25.3M |
| 2025-02-07 | 5.80 | 5.91 | 5.74 | 5.83 | 31.2M |
| 2025-02-06 | 5.64 | 5.85 | 5.54 | 5.80 | 27.4M |
| 2025-02-05 | 5.57 | 5.63 | 5.52 | 5.61 | 15.6M |
| 2025-01-27 | 5.61 | 5.65 | 5.45 | 5.46 | 15.0M |
| 2025-01-24 | 5.51 | 5.60 | 5.48 | 5.60 | 13.2M |
| 2025-01-23 | 5.63 | 5.74 | 5.50 | 5.51 | 14.6M |
| 2025-01-22 | 5.60 | 5.63 | 5.51 | 5.55 | 11.6M |
| 2025-01-21 | 5.67 | 5.67 | 5.52 | 5.63 | 14.5M |
| 2025-01-20 | 5.62 | 5.68 | 5.51 | 5.63 | 15.1M |
| 2025-01-17 | 5.58 | 5.60 | 5.47 | 5.55 | 17.0M |
| 2025-01-16 | 5.49 | 5.70 | 5.47 | 5.59 | 28.6M |
| 2025-01-15 | 5.38 | 5.52 | 5.36 | 5.45 | 18.7M |
| 2025-01-14 | 5.12 | 5.43 | 5.12 | 5.42 | 23.4M |
| 2025-01-13 | 5.03 | 5.13 | 4.87 | 5.11 | 15.8M |
| 2025-01-10 | 5.26 | 5.34 | 5.10 | 5.11 | 18.0M |
| 2025-01-09 | 5.20 | 5.36 | 5.19 | 5.31 | 17.2M |
| 2025-01-08 | 5.21 | 5.27 | 5.02 | 5.22 | 22.3M |
| 2025-01-07 | 5.02 | 5.25 | 5.02 | 5.24 | 22.0M |
| 2025-01-06 | 5.06 | 5.13 | 4.87 | 5.02 | 22.1M |
| 2025-01-03 | 5.50 | 5.50 | 5.08 | 5.11 | 27.7M |
| 2025-01-02 | 5.55 | 5.66 | 5.33 | 5.42 | 28.2M |