9.24
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 10.55 | 10.65 | 10.41 | 10.60 | 666.6K |
| 09:35 | 10.59 | 10.72 | 10.50 | 10.54 | 248.4K |
| 09:40 | 10.57 | 10.57 | 10.42 | 10.45 | 285.6K |
| 09:45 | 10.40 | 10.40 | 10.27 | 10.31 | 206.1K |
| 09:50 | 10.34 | 10.39 | 10.27 | 10.33 | 95.5K |
| 09:55 | 10.32 | 10.32 | 10.21 | 10.27 | 219.3K |
| 10:00 | 10.26 | 10.26 | 10.17 | 10.21 | 231.3K |
| 10:05 | 10.20 | 10.32 | 10.19 | 10.32 | 273.3K |
| 10:10 | 10.30 | 10.33 | 10.25 | 10.27 | 210.3K |
| 10:15 | 10.28 | 10.38 | 10.28 | 10.31 | 136.2K |
| 10:20 | 10.33 | 10.33 | 10.18 | 10.18 | 87.9K |
| 10:25 | 10.19 | 10.19 | 10.12 | 10.15 | 147.3K |
| 10:30 | 10.12 | 10.14 | 10.03 | 10.08 | 248.7K |
| 10:35 | 10.09 | 10.10 | 10.05 | 10.06 | 78.0K |
| 10:40 | 10.13 | 10.14 | 10.05 | 10.10 | 125.4K |
| 10:45 | 10.08 | 10.08 | 9.99 | 10.00 | 594.9K |
| 10:50 | 10.02 | 10.08 | 10.01 | 10.08 | 194.7K |
| 10:55 | 10.07 | 10.07 | 10.00 | 10.00 | 42.9K |
| 11:00 | 10.00 | 10.04 | 10.00 | 10.04 | 83.7K |
| 11:05 | 10.04 | 10.05 | 10.01 | 10.04 | 35.1K |
| 11:10 | 10.01 | 10.04 | 10.01 | 10.01 | 77.4K |
| 11:15 | 10.02 | 10.07 | 10.02 | 10.02 | 83.7K |
| 11:20 | 10.01 | 10.02 | 10.01 | 10.02 | 34.2K |
| 11:25 | 10.03 | 10.08 | 10.03 | 10.08 | 60.0K |
| 11:30 | 10.05 | 10.09 | 10.05 | 10.07 | 90.3K |
| 11:35 | 10.06 | 10.12 | 10.05 | 10.07 | 419.4K |
| 11:40 | 10.08 | 10.16 | 10.07 | 10.16 | 140.7K |
| 11:45 | 10.13 | 10.19 | 10.13 | 10.18 | 139.8K |
| 11:50 | 10.18 | 10.18 | 10.08 | 10.18 | 288.6K |
| 11:55 | 10.09 | 10.14 | 10.02 | 10.04 | 567.3K |
| 13:00 | 10.06 | 10.09 | 10.04 | 10.09 | 112.5K |
| 13:05 | 10.08 | 10.08 | 10.01 | 10.01 | 143.7K |
| 13:10 | 10.02 | 10.02 | 9.95 | 9.96 | 298.5K |
| 13:15 | 9.95 | 9.97 | 9.88 | 9.91 | 201.6K |
| 13:20 | 9.88 | 9.96 | 9.88 | 9.96 | 204.3K |
| 13:25 | 9.95 | 9.96 | 9.90 | 9.90 | 84.9K |
| 13:30 | 9.89 | 9.96 | 9.86 | 9.96 | 174.3K |
| 13:35 | 9.96 | 9.98 | 9.92 | 9.96 | 148.2K |
| 13:40 | 9.93 | 9.96 | 9.91 | 9.92 | 25.8K |
| 13:45 | 9.97 | 10.02 | 9.95 | 10.00 | 229.2K |
| 13:50 | 10.01 | 10.14 | 10.01 | 10.11 | 123.0K |
| 13:55 | 10.08 | 10.10 | 10.07 | 10.07 | 55.5K |
| 14:00 | 10.08 | 10.08 | 10.04 | 10.04 | 18.3K |
| 14:05 | 10.01 | 10.11 | 10.01 | 10.11 | 155.4K |
| 14:10 | 10.10 | 10.11 | 10.07 | 10.07 | 48.6K |
| 14:15 | 10.08 | 10.12 | 10.05 | 10.06 | 54.0K |
| 14:20 | 10.04 | 10.04 | 10.01 | 10.03 | 39.0K |
| 14:25 | 10.02 | 10.03 | 10.00 | 10.01 | 29.7K |
| 14:30 | 10.04 | 10.09 | 10.04 | 10.08 | 70.2K |
| 14:35 | 10.05 | 10.14 | 10.05 | 10.08 | 95.4K |
| 14:40 | 10.07 | 10.08 | 10.01 | 10.08 | 86.1K |
| 14:45 | 10.07 | 10.12 | 10.07 | 10.12 | 51.6K |
| 14:50 | 10.11 | 10.11 | 10.05 | 10.05 | 136.2K |
| 14:55 | 10.04 | 10.13 | 10.04 | 10.13 | 75.0K |
| 15:00 | 10.14 | 10.14 | 10.10 | 10.13 | 165.6K |
| 15:05 | 10.11 | 10.12 | 10.09 | 10.09 | 46.2K |
| 15:10 | 10.11 | 10.12 | 10.09 | 10.10 | 56.7K |
| 15:15 | 10.11 | 10.11 | 10.10 | 10.10 | 21.0K |
| 15:20 | 10.13 | 10.22 | 10.13 | 10.22 | 275.4K |
| 15:25 | 10.25 | 10.25 | 10.16 | 10.17 | 20.7K |
| 15:30 | 10.13 | 10.13 | 10.08 | 10.08 | 32.8K |
| 15:35 | 10.06 | 10.23 | 10.06 | 10.17 | 130.5K |
| 15:40 | 10.16 | 10.18 | 10.14 | 10.18 | 64.2K |
| 15:45 | 10.18 | 10.28 | 10.15 | 10.21 | 141.3K |
| 15:50 | 10.21 | 10.21 | 10.17 | 10.19 | 34.2K |
| 15:55 | 10.17 | 10.22 | 10.11 | 10.20 | 329.4K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 9.15 | 9.53 | 8.83 | 9.24 | 6.1M |
| 2025-09-25 | 9.71 | 9.80 | 9.10 | 9.15 | 5.9M |
| 2025-09-24 | 9.80 | 9.83 | 9.10 | 9.46 | 11.2M |
| 2025-09-23 | 10.31 | 10.32 | 9.71 | 9.83 | 8.2M |
| 2025-09-22 | 10.59 | 10.72 | 9.86 | 10.20 | 10.1M |
| 2025-09-19 | 11.19 | 11.45 | 10.18 | 10.59 | 14.1M |
| 2025-09-18 | 9.85 | 10.96 | 9.85 | 10.79 | 24.7M |
| 2025-09-17 | 10.66 | 10.69 | 9.55 | 9.85 | 11.0M |
| 2025-09-16 | 11.00 | 11.06 | 10.18 | 10.29 | 5.7M |
| 2025-09-15 | 11.37 | 11.47 | 10.74 | 10.96 | 7.2M |
| 2025-09-12 | 10.80 | 11.52 | 10.57 | 11.37 | 12.0M |
| 2025-09-11 | 9.98 | 10.52 | 9.49 | 10.34 | 15.4M |
| 2025-09-10 | 11.47 | 11.58 | 10.67 | 10.85 | 11.5M |
| 2025-09-09 | 11.40 | 11.80 | 10.99 | 11.60 | 8.3M |
| 2025-09-08 | 11.42 | 11.78 | 11.12 | 11.34 | 10.0M |
| 2025-09-05 | 10.46 | 11.60 | 10.37 | 11.41 | 12.9M |
| 2025-09-04 | 10.95 | 11.22 | 10.21 | 10.43 | 11.1M |
| 2025-09-03 | 10.10 | 10.65 | 9.83 | 10.52 | 13.6M |
| 2025-09-02 | 9.70 | 10.43 | 9.56 | 10.11 | 11.8M |
| 2025-09-01 | 8.15 | 10.21 | 8.15 | 10.00 | 29.1M |
| 2025-08-29 | 7.44 | 8.22 | 7.31 | 8.11 | 8.6M |
| 2025-08-28 | 7.84 | 7.98 | 7.25 | 7.42 | 9.6M |
| 2025-08-27 | 8.40 | 8.59 | 7.80 | 7.84 | 8.0M |
| 2025-08-26 | 8.40 | 8.88 | 8.18 | 8.40 | 6.1M |
| 2025-08-25 | 8.35 | 8.40 | 7.97 | 8.34 | 5.8M |
| 2025-08-22 | 8.33 | 8.35 | 8.03 | 8.29 | 9.2M |
| 2025-08-21 | 7.61 | 8.41 | 7.57 | 8.33 | 6.1M |
| 2025-08-20 | 8.12 | 8.12 | 7.40 | 7.57 | 7.2M |
| 2025-08-19 | 8.61 | 8.84 | 7.98 | 8.16 | 8.0M |
| 2025-08-18 | 8.56 | 9.00 | 8.34 | 8.61 | 9.0M |
| 2025-08-15 | 7.99 | 8.61 | 7.82 | 8.56 | 12.4M |
| 2025-08-14 | 7.80 | 8.09 | 7.63 | 8.05 | 14.5M |
| 2025-08-13 | 7.22 | 8.00 | 7.22 | 7.80 | 6.7M |
| 2025-08-12 | 7.44 | 7.48 | 7.00 | 7.25 | 2.9M |
| 2025-08-11 | 7.26 | 7.85 | 6.87 | 7.34 | 7.1M |
| 2025-08-08 | 7.39 | 7.46 | 7.19 | 7.26 | 4.0M |
| 2025-08-07 | 7.89 | 8.14 | 7.20 | 7.39 | 8.5M |
| 2025-08-06 | 8.26 | 8.28 | 7.56 | 7.94 | 6.9M |
| 2025-08-05 | 7.85 | 8.39 | 7.59 | 8.24 | 8.2M |
| 2025-08-04 | 8.00 | 8.14 | 7.49 | 7.87 | 5.9M |
| 2025-08-01 | 8.41 | 8.69 | 7.72 | 7.89 | 9.7M |
| 2025-07-31 | 8.82 | 8.98 | 8.36 | 8.41 | 11.6M |
| 2025-07-30 | 7.79 | 9.55 | 7.58 | 8.82 | 26.4M |
| 2025-07-29 | 7.49 | 8.00 | 7.37 | 7.79 | 19.9M |
| 2025-07-28 | 7.50 | 7.69 | 7.20 | 7.49 | 8.2M |
| 2025-07-25 | 7.40 | 7.51 | 7.07 | 7.48 | 5.1M |
| 2025-07-24 | 7.25 | 7.50 | 7.12 | 7.41 | 8.0M |
| 2025-07-23 | 6.98 | 7.60 | 6.94 | 7.24 | 8.7M |
| 2025-07-22 | 7.18 | 7.43 | 6.90 | 7.00 | 10.3M |
| 2025-07-21 | 6.80 | 7.24 | 6.44 | 7.11 | 16.3M |
| 2025-07-18 | 5.84 | 6.78 | 5.81 | 6.70 | 13.0M |
| 2025-07-17 | 5.53 | 5.85 | 5.36 | 5.84 | 10.4M |
| 2025-07-16 | 5.15 | 5.54 | 5.03 | 5.53 | 9.9M |
| 2025-07-15 | 5.17 | 5.17 | 4.86 | 5.04 | 5.4M |
| 2025-07-14 | 4.90 | 5.32 | 4.75 | 5.06 | 11.1M |
| 2025-07-11 | 4.72 | 4.98 | 4.70 | 4.72 | 2.8M |
| 2025-07-10 | 4.82 | 4.86 | 4.67 | 4.69 | 1.8M |
| 2025-07-09 | 4.74 | 4.94 | 4.67 | 4.83 | 2.1M |
| 2025-07-08 | 4.80 | 4.98 | 4.66 | 4.74 | 1.9M |
| 2025-07-07 | 4.88 | 4.96 | 4.70 | 4.73 | 1.7M |
| 2025-07-04 | 4.85 | 4.99 | 4.57 | 4.88 | 4.8M |
| 2025-07-03 | 4.63 | 4.85 | 4.54 | 4.79 | 3.0M |
| 2025-07-02 | 4.60 | 4.85 | 4.46 | 4.58 | 6.3M |
| 2025-06-30 | 4.27 | 4.50 | 4.24 | 4.34 | 3.1M |
| 2025-06-27 | 4.62 | 4.63 | 4.19 | 4.23 | 12.7M |
| 2025-06-26 | 4.83 | 4.83 | 4.50 | 4.67 | 3.2M |
| 2025-06-25 | 4.90 | 5.05 | 4.77 | 4.86 | 1.8M |
| 2025-06-24 | 4.81 | 5.00 | 4.64 | 4.90 | 6.2M |
| 2025-06-23 | 4.86 | 5.14 | 4.67 | 4.80 | 4.0M |
| 2025-06-20 | 4.65 | 4.88 | 4.56 | 4.88 | 2.8M |
| 2025-06-19 | 4.86 | 5.00 | 4.53 | 4.55 | 5.6M |
| 2025-06-18 | 4.56 | 4.89 | 4.56 | 4.82 | 4.1M |
| 2025-06-17 | 5.41 | 5.59 | 4.47 | 4.56 | 15.5M |
| 2025-06-16 | 5.17 | 5.46 | 5.10 | 5.36 | 4.4M |
| 2025-06-13 | 5.52 | 5.52 | 5.10 | 5.17 | 8.6M |
| 2025-06-12 | 5.39 | 5.81 | 5.35 | 5.52 | 7.0M |
| 2025-06-11 | 5.65 | 5.70 | 5.25 | 5.33 | 6.8M |
| 2025-06-10 | 5.62 | 5.80 | 5.43 | 5.66 | 7.1M |
| 2025-06-09 | 5.16 | 5.67 | 5.14 | 5.62 | 7.0M |
| 2025-06-06 | 5.15 | 5.18 | 4.92 | 5.11 | 6.8M |
| 2025-06-05 | 5.24 | 5.46 | 5.06 | 5.15 | 9.1M |
| 2025-06-04 | 5.25 | 5.39 | 5.05 | 5.19 | 8.8M |
| 2025-06-03 | 5.51 | 5.51 | 5.16 | 5.25 | 6.7M |
| 2025-06-02 | 5.79 | 5.79 | 5.36 | 5.47 | 5.2M |
| 2025-05-30 | 5.50 | 5.88 | 5.47 | 5.80 | 12.7M |
| 2025-05-29 | 4.79 | 5.44 | 4.76 | 5.37 | 10.2M |
| 2025-05-28 | 4.95 | 4.95 | 4.73 | 4.75 | 2.5M |
| 2025-05-27 | 4.42 | 4.91 | 4.37 | 4.90 | 8.2M |
| 2025-05-26 | 4.38 | 4.52 | 4.29 | 4.39 | 4.9M |
| 2025-05-23 | 4.84 | 4.88 | 4.35 | 4.46 | 12.9M |
| 2025-05-22 | 4.90 | 5.19 | 4.79 | 4.81 | 7.8M |
| 2025-05-21 | 4.63 | 5.08 | 4.60 | 4.90 | 18.5M |
| 2025-05-20 | 4.40 | 4.63 | 4.33 | 4.61 | 12.3M |
| 2025-05-19 | 4.25 | 4.34 | 4.22 | 4.28 | 3.1M |
| 2025-05-16 | 4.38 | 4.40 | 4.23 | 4.29 | 5.2M |
| 2025-05-15 | 4.18 | 4.42 | 4.03 | 4.40 | 6.1M |
| 2025-05-14 | 4.25 | 4.26 | 4.05 | 4.18 | 5.3M |
| 2025-05-13 | 3.83 | 4.33 | 3.81 | 4.25 | 17.6M |
| 2025-05-12 | 3.79 | 3.84 | 3.65 | 3.73 | 6.0M |
| 2025-05-09 | 3.60 | 4.00 | 3.60 | 3.96 | 6.9M |
| 2025-05-08 | 3.53 | 3.65 | 3.42 | 3.64 | 3.4M |
| 2025-05-07 | 3.91 | 3.91 | 3.31 | 3.44 | 8.9M |
| 2025-05-06 | 4.05 | 4.09 | 3.80 | 3.87 | 2.9M |
| 2025-05-02 | 3.85 | 4.09 | 3.81 | 4.02 | 3.1M |
| 2025-04-30 | 3.89 | 3.90 | 3.77 | 3.85 | 1.7M |
| 2025-04-29 | 3.70 | 4.00 | 3.62 | 3.89 | 4.1M |
| 2025-04-28 | 3.77 | 3.85 | 3.60 | 3.71 | 3.6M |
| 2025-04-25 | 4.00 | 4.08 | 3.79 | 3.91 | 4.3M |
| 2025-04-24 | 3.78 | 3.95 | 3.63 | 3.90 | 4.9M |
| 2025-04-23 | 3.55 | 3.92 | 3.50 | 3.70 | 9.1M |
| 2025-04-22 | 3.24 | 3.54 | 3.24 | 3.47 | 5.6M |
| 2025-04-17 | 3.19 | 3.26 | 3.07 | 3.14 | 2.2M |
| 2025-04-16 | 3.37 | 3.37 | 3.05 | 3.10 | 4.3M |
| 2025-04-15 | 3.30 | 3.45 | 3.15 | 3.37 | 4.5M |
| 2025-04-14 | 3.10 | 3.32 | 3.07 | 3.27 | 5.7M |
| 2025-04-11 | 2.80 | 3.09 | 2.79 | 3.07 | 4.8M |
| 2025-04-10 | 2.80 | 2.86 | 2.65 | 2.85 | 6.8M |
| 2025-04-09 | 2.50 | 2.64 | 2.35 | 2.63 | 6.3M |
| 2025-04-08 | 2.81 | 2.81 | 2.44 | 2.64 | 13.1M |
| 2025-04-07 | 3.16 | 3.16 | 2.53 | 2.60 | 30.0M |
| 2025-04-03 | 4.00 | 4.15 | 3.67 | 3.71 | 9.3M |
| 2025-04-02 | 4.00 | 4.20 | 3.82 | 4.03 | 8.0M |
| 2025-04-01 | 3.85 | 4.29 | 3.76 | 4.02 | 14.8M |
| 2025-03-31 | 4.00 | 4.10 | 3.66 | 3.85 | 6.2M |
| 2025-03-28 | 3.79 | 4.30 | 3.78 | 4.02 | 11.5M |
| 2025-03-27 | 3.80 | 3.89 | 3.60 | 3.78 | 6.7M |
| 2025-03-26 | 3.97 | 4.20 | 3.70 | 3.79 | 10.1M |
| 2025-03-25 | 3.83 | 4.27 | 3.73 | 3.97 | 13.7M |
| 2025-03-24 | 3.42 | 3.86 | 3.42 | 3.85 | 14.2M |
| 2025-03-21 | 3.35 | 3.63 | 3.20 | 3.40 | 13.4M |
| 2025-03-20 | 2.93 | 3.46 | 2.88 | 3.35 | 22.7M |
| 2025-03-19 | 2.82 | 2.96 | 2.76 | 2.88 | 4.7M |
| 2025-03-18 | 2.76 | 2.85 | 2.70 | 2.82 | 4.2M |
| 2025-03-17 | 2.87 | 2.87 | 2.63 | 2.75 | 4.1M |
| 2025-03-14 | 2.68 | 2.91 | 2.61 | 2.80 | 8.8M |
| 2025-03-13 | 2.71 | 2.92 | 2.60 | 2.67 | 6.7M |
| 2025-03-12 | 2.82 | 2.94 | 2.75 | 2.77 | 6.5M |
| 2025-03-11 | 2.46 | 2.89 | 2.40 | 2.89 | 9.1M |
| 2025-03-10 | 2.60 | 2.67 | 2.47 | 2.55 | 6.6M |
| 2025-03-07 | 2.92 | 2.92 | 2.57 | 2.57 | 15.2M |
| 2025-03-06 | 2.65 | 3.07 | 2.62 | 2.90 | 19.2M |
| 2025-03-05 | 2.45 | 2.64 | 2.40 | 2.63 | 8.3M |
| 2025-03-04 | 2.37 | 2.48 | 2.21 | 2.45 | 5.1M |
| 2025-03-03 | 2.43 | 2.56 | 2.32 | 2.37 | 7.2M |
| 2025-02-28 | 2.57 | 2.65 | 2.35 | 2.40 | 9.4M |
| 2025-02-27 | 2.69 | 2.85 | 2.35 | 2.60 | 20.9M |
| 2025-02-26 | 2.15 | 2.64 | 2.12 | 2.60 | 20.3M |
| 2025-02-25 | 1.85 | 2.17 | 1.81 | 2.15 | 12.9M |
| 2025-02-24 | 2.01 | 2.01 | 1.85 | 1.93 | 6.5M |
| 2025-02-21 | 1.89 | 2.05 | 1.88 | 1.97 | 7.7M |
| 2025-02-20 | 1.89 | 2.00 | 1.76 | 1.88 | 11.6M |
| 2025-02-19 | 1.56 | 1.88 | 1.56 | 1.85 | 7.8M |
| 2025-02-18 | 1.50 | 1.61 | 1.50 | 1.56 | 4.3M |
| 2025-02-17 | 1.53 | 1.54 | 1.43 | 1.50 | 2.5M |
| 2025-02-14 | 1.50 | 1.54 | 1.47 | 1.49 | 7.2M |
| 2025-02-13 | 1.60 | 1.60 | 1.52 | 1.52 | 1.8M |
| 2025-02-12 | 1.59 | 1.61 | 1.56 | 1.60 | 1.0M |
| 2025-02-11 | 1.72 | 1.72 | 1.56 | 1.56 | 1.5M |
| 2025-02-10 | 1.62 | 1.70 | 1.56 | 1.65 | 5.3M |
| 2025-02-07 | 1.59 | 1.65 | 1.56 | 1.58 | 2.6M |
| 2025-02-06 | 1.51 | 1.59 | 1.51 | 1.53 | 2.4M |
| 2025-02-05 | 1.43 | 1.55 | 1.42 | 1.51 | 2.3M |
| 2025-02-04 | 1.36 | 1.46 | 1.36 | 1.42 | 0.9M |
| 2025-02-03 | 1.42 | 1.42 | 1.31 | 1.39 | 1.4M |
| 2025-01-28 | 1.43 | 1.47 | 1.40 | 1.42 | 0.8M |
| 2025-01-27 | 1.44 | 1.51 | 1.44 | 1.47 | 1.6M |
| 2025-01-24 | 1.39 | 1.45 | 1.39 | 1.40 | 1.9M |
| 2025-01-23 | 1.44 | 1.44 | 1.37 | 1.39 | 0.9M |
| 2025-01-22 | 1.40 | 1.44 | 1.38 | 1.38 | 1.1M |
| 2025-01-21 | 1.50 | 1.51 | 1.41 | 1.41 | 2.4M |
| 2025-01-20 | 1.36 | 1.52 | 1.35 | 1.45 | 5.9M |
| 2025-01-17 | 1.37 | 1.39 | 1.30 | 1.36 | 1.7M |
| 2025-01-16 | 1.32 | 1.32 | 1.28 | 1.32 | 0.5M |
| 2025-01-15 | 1.32 | 1.34 | 1.30 | 1.31 | 0.6M |
| 2025-01-14 | 1.30 | 1.44 | 1.30 | 1.32 | 2.3M |
| 2025-01-13 | 1.30 | 1.32 | 1.28 | 1.30 | 0.5M |
| 2025-01-10 | 1.30 | 1.30 | 1.26 | 1.30 | 0.7M |
| 2025-01-09 | 1.26 | 1.31 | 1.26 | 1.30 | 0.5M |
| 2025-01-08 | 1.34 | 1.34 | 1.25 | 1.26 | 0.7M |
| 2025-01-07 | 1.34 | 1.36 | 1.28 | 1.32 | 0.7M |
| 2025-01-06 | 1.26 | 1.29 | 1.23 | 1.26 | 0.8M |
| 2025-01-03 | 1.24 | 1.30 | 1.24 | 1.26 | 0.7M |
| 2025-01-02 | 1.29 | 1.29 | 1.25 | 1.27 | 1.0M |