9.00
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 7.82 | 7.94 | 7.79 | 7.89 | 2,735.3K |
| 09:35 | 7.88 | 7.92 | 7.84 | 7.85 | 1,337.1K |
| 09:40 | 7.85 | 7.89 | 7.83 | 7.86 | 723.2K |
| 09:45 | 7.86 | 7.89 | 7.85 | 7.88 | 528.3K |
| 09:50 | 7.87 | 7.93 | 7.86 | 7.88 | 1,191.8K |
| 09:55 | 7.87 | 7.88 | 7.83 | 7.85 | 962.0K |
| 10:00 | 7.87 | 7.93 | 7.84 | 7.90 | 1,212.7K |
| 10:05 | 7.90 | 7.91 | 7.85 | 7.87 | 1,081.9K |
| 10:10 | 7.87 | 7.90 | 7.85 | 7.86 | 575.0K |
| 10:15 | 7.85 | 7.86 | 7.75 | 7.75 | 1,255.2K |
| 10:20 | 7.76 | 7.79 | 7.74 | 7.75 | 783.3K |
| 10:25 | 7.74 | 7.74 | 7.63 | 7.70 | 2,049.0K |
| 10:30 | 7.70 | 7.81 | 7.69 | 7.79 | 858.7K |
| 10:35 | 7.79 | 7.85 | 7.79 | 7.85 | 464.2K |
| 10:40 | 7.83 | 7.83 | 7.78 | 7.82 | 486.8K |
| 10:45 | 7.82 | 7.85 | 7.82 | 7.84 | 326.2K |
| 10:50 | 7.84 | 7.86 | 7.83 | 7.85 | 240.9K |
| 10:55 | 7.85 | 7.97 | 7.85 | 7.97 | 797.2K |
| 11:00 | 7.97 | 7.98 | 7.87 | 7.89 | 837.3K |
| 11:05 | 7.89 | 7.92 | 7.82 | 7.84 | 446.3K |
| 11:10 | 7.85 | 7.87 | 7.84 | 7.86 | 129.3K |
| 11:15 | 7.86 | 7.89 | 7.86 | 7.89 | 118.3K |
| 11:20 | 7.89 | 7.89 | 7.83 | 7.86 | 227.5K |
| 11:25 | 7.85 | 7.87 | 7.81 | 7.83 | 468.2K |
| 13:00 | 7.82 | 7.84 | 7.77 | 7.77 | 585.6K |
| 13:05 | 7.78 | 7.84 | 7.77 | 7.83 | 295.4K |
| 13:10 | 7.83 | 7.89 | 7.83 | 7.88 | 371.2K |
| 13:15 | 7.88 | 7.88 | 7.84 | 7.85 | 243.7K |
| 13:20 | 7.85 | 7.89 | 7.83 | 7.87 | 536.9K |
| 13:25 | 7.89 | 7.95 | 7.89 | 7.94 | 599.8K |
| 13:30 | 7.94 | 7.97 | 7.91 | 7.95 | 467.1K |
| 13:35 | 7.95 | 7.95 | 7.89 | 7.89 | 194.7K |
| 13:40 | 7.89 | 7.90 | 7.87 | 7.87 | 205.4K |
| 13:45 | 7.87 | 7.90 | 7.84 | 7.86 | 580.5K |
| 13:50 | 7.84 | 7.87 | 7.84 | 7.86 | 122.4K |
| 13:55 | 7.86 | 7.88 | 7.86 | 7.88 | 65.5K |
| 14:00 | 7.87 | 7.89 | 7.85 | 7.86 | 394.5K |
| 14:05 | 7.86 | 7.86 | 7.84 | 7.84 | 185.2K |
| 14:10 | 7.85 | 7.86 | 7.82 | 7.85 | 343.2K |
| 14:15 | 7.85 | 7.87 | 7.85 | 7.86 | 95.5K |
| 14:20 | 7.86 | 7.90 | 7.86 | 7.90 | 259.7K |
| 14:25 | 7.90 | 7.95 | 7.89 | 7.95 | 681.6K |
| 14:30 | 7.94 | 7.95 | 7.92 | 7.95 | 358.2K |
| 14:35 | 7.95 | 8.00 | 7.94 | 7.97 | 982.8K |
| 14:40 | 7.98 | 7.98 | 7.90 | 7.93 | 525.0K |
| 14:45 | 7.93 | 7.96 | 7.93 | 7.95 | 312.3K |
| 14:50 | 7.96 | 8.02 | 7.96 | 7.99 | 1,907.6K |
| 14:55 | 7.99 | 8.01 | 7.97 | 8.00 | 716.6K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 8.78 | 9.77 | 8.75 | 9.00 | 90.1M |
| 2025-09-25 | 8.10 | 8.88 | 8.07 | 8.88 | 62.9M |
| 2025-09-24 | 7.96 | 8.19 | 7.82 | 8.07 | 35.4M |
| 2025-09-23 | 7.81 | 8.02 | 7.61 | 8.02 | 31.6M |
| 2025-09-22 | 7.49 | 8.10 | 7.25 | 7.83 | 45.5M |
| 2025-09-19 | 7.25 | 7.95 | 7.25 | 7.89 | 53.8M |
| 2025-09-18 | 7.16 | 7.50 | 6.90 | 7.23 | 35.1M |
| 2025-09-17 | 7.12 | 7.29 | 6.98 | 7.12 | 27.0M |
| 2025-09-16 | 7.19 | 7.19 | 6.91 | 7.12 | 26.8M |
| 2025-09-15 | 6.86 | 7.42 | 6.71 | 7.17 | 43.6M |
| 2025-09-12 | 7.02 | 7.10 | 6.75 | 6.88 | 43.6M |
| 2025-09-11 | 6.55 | 7.20 | 6.55 | 7.05 | 68.4M |
| 2025-09-10 | 6.28 | 6.63 | 6.13 | 6.55 | 74.1M |
| 2025-09-09 | 5.80 | 6.37 | 5.77 | 6.37 | 71.1M |
| 2025-09-08 | 5.68 | 5.80 | 5.67 | 5.79 | 14.4M |
| 2025-09-05 | 5.64 | 5.70 | 5.62 | 5.68 | 11.3M |
| 2025-09-04 | 5.53 | 5.69 | 5.50 | 5.63 | 14.0M |
| 2025-09-03 | 5.58 | 5.62 | 5.51 | 5.53 | 7.3M |
| 2025-09-02 | 5.55 | 5.58 | 5.49 | 5.58 | 11.3M |
| 2025-09-01 | 5.51 | 5.57 | 5.47 | 5.56 | 8.9M |
| 2025-08-29 | 5.52 | 5.57 | 5.48 | 5.51 | 9.8M |
| 2025-08-28 | 5.57 | 5.59 | 5.40 | 5.54 | 16.9M |
| 2025-08-27 | 5.82 | 5.83 | 5.57 | 5.59 | 31.0M |
| 2025-08-26 | 5.69 | 5.92 | 5.67 | 5.84 | 26.1M |
| 2025-08-25 | 5.63 | 5.80 | 5.61 | 5.71 | 17.6M |
| 2025-08-22 | 5.65 | 5.67 | 5.58 | 5.63 | 9.0M |
| 2025-08-21 | 5.63 | 5.67 | 5.61 | 5.65 | 9.4M |
| 2025-08-20 | 5.60 | 5.64 | 5.57 | 5.63 | 7.0M |
| 2025-08-19 | 5.60 | 5.63 | 5.58 | 5.61 | 6.3M |
| 2025-08-18 | 5.62 | 5.69 | 5.57 | 5.60 | 11.6M |
| 2025-08-15 | 5.52 | 5.63 | 5.51 | 5.61 | 7.8M |
| 2025-08-14 | 5.69 | 5.71 | 5.53 | 5.54 | 12.2M |
| 2025-08-13 | 5.76 | 5.76 | 5.67 | 5.69 | 10.3M |
| 2025-08-12 | 5.83 | 5.83 | 5.72 | 5.74 | 13.6M |
| 2025-08-11 | 5.82 | 5.85 | 5.77 | 5.83 | 9.4M |
| 2025-08-08 | 5.83 | 5.85 | 5.76 | 5.82 | 7.2M |
| 2025-08-07 | 5.81 | 5.87 | 5.76 | 5.85 | 11.8M |
| 2025-08-06 | 5.72 | 5.83 | 5.71 | 5.78 | 11.8M |
| 2025-08-05 | 5.74 | 5.79 | 5.70 | 5.72 | 8.8M |
| 2025-08-04 | 5.69 | 5.74 | 5.64 | 5.73 | 7.2M |
| 2025-08-01 | 5.65 | 5.71 | 5.63 | 5.70 | 6.9M |
| 2025-07-31 | 5.85 | 5.85 | 5.63 | 5.65 | 14.8M |
| 2025-07-30 | 5.78 | 5.93 | 5.78 | 5.85 | 21.8M |
| 2025-07-29 | 5.73 | 5.77 | 5.65 | 5.77 | 11.6M |
| 2025-07-28 | 5.78 | 5.78 | 5.68 | 5.73 | 10.7M |
| 2025-07-25 | 5.76 | 5.82 | 5.70 | 5.78 | 13.4M |
| 2025-07-24 | 5.68 | 5.78 | 5.61 | 5.76 | 14.6M |
| 2025-07-23 | 5.78 | 5.88 | 5.69 | 5.70 | 22.4M |
| 2025-07-22 | 5.63 | 5.78 | 5.58 | 5.74 | 19.4M |
| 2025-07-21 | 5.51 | 5.65 | 5.51 | 5.64 | 20.6M |
| 2025-07-18 | 5.47 | 5.52 | 5.46 | 5.48 | 7.0M |
| 2025-07-17 | 5.47 | 5.51 | 5.45 | 5.46 | 9.9M |
| 2025-07-16 | 5.48 | 5.49 | 5.43 | 5.48 | 9.8M |
| 2025-07-15 | 5.58 | 5.58 | 5.44 | 5.48 | 18.1M |
| 2025-07-14 | 5.59 | 5.65 | 5.57 | 5.58 | 14.1M |
| 2025-07-11 | 5.55 | 5.66 | 5.53 | 5.63 | 26.8M |
| 2025-07-10 | 5.50 | 5.56 | 5.50 | 5.54 | 9.5M |
| 2025-07-09 | 5.60 | 5.64 | 5.50 | 5.51 | 14.9M |
| 2025-07-08 | 5.50 | 5.60 | 5.47 | 5.58 | 17.8M |
| 2025-07-07 | 5.49 | 5.53 | 5.44 | 5.51 | 18.9M |
| 2025-07-04 | 5.60 | 5.71 | 5.51 | 5.52 | 32.9M |
| 2025-07-03 | 5.69 | 5.79 | 5.55 | 5.63 | 51.6M |
| 2025-07-02 | 5.44 | 5.98 | 5.42 | 5.88 | 60.0M |
| 2025-07-01 | 5.47 | 5.48 | 5.37 | 5.44 | 6.4M |
| 2025-06-30 | 5.46 | 5.49 | 5.41 | 5.42 | 8.0M |
| 2025-06-27 | 5.36 | 5.57 | 5.33 | 5.42 | 15.0M |
| 2025-06-26 | 5.38 | 5.40 | 5.30 | 5.32 | 5.5M |
| 2025-06-25 | 5.29 | 5.39 | 5.29 | 5.38 | 9.0M |
| 2025-06-24 | 5.20 | 5.30 | 5.17 | 5.29 | 5.8M |
| 2025-06-23 | 5.09 | 5.22 | 5.09 | 5.18 | 5.8M |
| 2025-06-20 | 5.10 | 5.16 | 5.06 | 5.14 | 5.3M |
| 2025-06-19 | 5.28 | 5.30 | 5.15 | 5.17 | 7.5M |
| 2025-06-18 | 5.35 | 5.36 | 5.26 | 5.29 | 5.6M |
| 2025-06-17 | 5.36 | 5.37 | 5.32 | 5.35 | 4.0M |
| 2025-06-16 | 5.39 | 5.40 | 5.33 | 5.34 | 4.1M |
| 2025-06-13 | 5.42 | 5.45 | 5.34 | 5.34 | 6.0M |
| 2025-06-12 | 5.46 | 5.49 | 5.41 | 5.43 | 4.5M |
| 2025-06-11 | 5.43 | 5.51 | 5.39 | 5.47 | 6.6M |
| 2025-06-10 | 5.47 | 5.47 | 5.35 | 5.41 | 7.2M |
| 2025-06-09 | 5.34 | 5.43 | 5.31 | 5.42 | 7.1M |
| 2025-06-06 | 5.35 | 5.35 | 5.28 | 5.32 | 4.0M |
| 2025-06-05 | 5.35 | 5.37 | 5.30 | 5.30 | 3.9M |
| 2025-06-04 | 5.26 | 5.35 | 5.26 | 5.34 | 5.7M |
| 2025-06-03 | 5.27 | 5.30 | 5.23 | 5.27 | 4.3M |
| 2025-05-30 | 5.34 | 5.35 | 5.27 | 5.30 | 5.0M |
| 2025-05-29 | 5.28 | 5.35 | 5.27 | 5.32 | 5.6M |
| 2025-05-28 | 5.32 | 5.34 | 5.25 | 5.28 | 5.3M |
| 2025-05-27 | 5.25 | 5.32 | 5.24 | 5.32 | 4.0M |
| 2025-05-26 | 5.22 | 5.33 | 5.21 | 5.26 | 5.7M |
| 2025-05-23 | 5.27 | 5.34 | 5.22 | 5.22 | 5.0M |
| 2025-05-22 | 5.36 | 5.38 | 5.26 | 5.28 | 4.5M |
| 2025-05-21 | 5.38 | 5.40 | 5.35 | 5.36 | 4.2M |
| 2025-05-20 | 5.36 | 5.40 | 5.32 | 5.38 | 5.0M |
| 2025-05-19 | 5.31 | 5.36 | 5.29 | 5.36 | 5.8M |
| 2025-05-16 | 5.30 | 5.35 | 5.29 | 5.30 | 3.9M |
| 2025-05-15 | 5.34 | 5.35 | 5.29 | 5.30 | 3.9M |
| 2025-05-14 | 5.36 | 5.36 | 5.29 | 5.35 | 5.3M |
| 2025-05-13 | 5.38 | 5.40 | 5.33 | 5.34 | 5.1M |
| 2025-05-12 | 5.35 | 5.35 | 5.27 | 5.33 | 4.9M |
| 2025-05-09 | 5.36 | 5.36 | 5.28 | 5.31 | 3.5M |
| 2025-05-08 | 5.31 | 5.35 | 5.26 | 5.33 | 5.4M |
| 2025-05-07 | 5.25 | 5.31 | 5.24 | 5.30 | 6.5M |
| 2025-05-06 | 5.17 | 5.23 | 5.13 | 5.21 | 5.9M |
| 2025-04-30 | 5.14 | 5.17 | 5.10 | 5.11 | 5.1M |
| 2025-04-29 | 5.11 | 5.19 | 5.09 | 5.14 | 6.1M |
| 2025-04-28 | 5.20 | 5.21 | 5.06 | 5.13 | 9.9M |
| 2025-04-25 | 5.26 | 5.32 | 5.24 | 5.29 | 4.2M |
| 2025-04-24 | 5.26 | 5.35 | 5.25 | 5.26 | 6.9M |
| 2025-04-23 | 5.28 | 5.29 | 5.24 | 5.25 | 3.7M |
| 2025-04-22 | 5.23 | 5.29 | 5.20 | 5.26 | 4.3M |
| 2025-04-21 | 5.22 | 5.25 | 5.17 | 5.23 | 3.4M |
| 2025-04-18 | 5.18 | 5.24 | 5.14 | 5.21 | 3.9M |
| 2025-04-17 | 5.12 | 5.23 | 5.12 | 5.20 | 4.2M |
| 2025-04-16 | 5.23 | 5.23 | 5.09 | 5.18 | 5.2M |
| 2025-04-15 | 5.28 | 5.28 | 5.19 | 5.23 | 4.7M |
| 2025-04-14 | 5.21 | 5.30 | 5.21 | 5.26 | 5.0M |
| 2025-04-11 | 5.20 | 5.23 | 5.16 | 5.17 | 7.6M |
| 2025-04-10 | 5.26 | 5.39 | 5.23 | 5.24 | 8.9M |
| 2025-04-09 | 5.11 | 5.24 | 4.84 | 5.20 | 8.4M |
| 2025-04-08 | 5.14 | 5.21 | 5.05 | 5.12 | 7.5M |
| 2025-04-07 | 5.43 | 5.43 | 5.08 | 5.08 | 14.4M |
| 2025-04-03 | 5.57 | 5.65 | 5.55 | 5.64 | 5.2M |
| 2025-04-02 | 5.63 | 5.75 | 5.59 | 5.60 | 6.9M |
| 2025-04-01 | 5.51 | 5.67 | 5.51 | 5.63 | 8.3M |
| 2025-03-31 | 5.60 | 5.60 | 5.38 | 5.52 | 11.2M |
| 2025-03-28 | 5.68 | 5.72 | 5.60 | 5.61 | 11.5M |
| 2025-03-27 | 5.84 | 5.87 | 5.68 | 5.71 | 11.1M |
| 2025-03-26 | 5.93 | 5.96 | 5.80 | 5.84 | 15.4M |
| 2025-03-25 | 5.85 | 6.12 | 5.85 | 5.97 | 18.2M |
| 2025-03-24 | 6.10 | 6.28 | 5.85 | 6.00 | 27.0M |
| 2025-03-21 | 5.76 | 6.00 | 5.75 | 5.85 | 14.7M |
| 2025-03-20 | 5.70 | 5.82 | 5.70 | 5.76 | 8.6M |
| 2025-03-19 | 5.76 | 5.77 | 5.70 | 5.72 | 4.7M |
| 2025-03-18 | 5.74 | 5.78 | 5.68 | 5.76 | 8.1M |
| 2025-03-17 | 5.69 | 5.82 | 5.67 | 5.75 | 10.2M |
| 2025-03-14 | 5.66 | 5.69 | 5.59 | 5.68 | 8.1M |
| 2025-03-13 | 5.67 | 5.70 | 5.61 | 5.68 | 9.9M |
| 2025-03-12 | 5.74 | 5.77 | 5.67 | 5.68 | 8.1M |
| 2025-03-11 | 5.74 | 5.81 | 5.61 | 5.75 | 14.2M |
| 2025-03-10 | 5.54 | 5.76 | 5.52 | 5.70 | 17.0M |
| 2025-03-07 | 5.49 | 5.55 | 5.48 | 5.51 | 7.2M |
| 2025-03-06 | 5.52 | 5.53 | 5.43 | 5.49 | 6.9M |
| 2025-03-05 | 5.49 | 5.53 | 5.39 | 5.52 | 8.5M |
| 2025-03-04 | 5.43 | 5.52 | 5.38 | 5.48 | 5.3M |
| 2025-03-03 | 5.37 | 5.50 | 5.37 | 5.45 | 7.5M |
| 2025-02-28 | 5.47 | 5.50 | 5.36 | 5.36 | 8.1M |
| 2025-02-27 | 5.59 | 5.61 | 5.43 | 5.49 | 11.0M |
| 2025-02-26 | 5.33 | 5.63 | 5.33 | 5.60 | 18.7M |
| 2025-02-25 | 5.35 | 5.37 | 5.31 | 5.32 | 5.5M |
| 2025-02-24 | 5.32 | 5.41 | 5.31 | 5.37 | 7.1M |
| 2025-02-21 | 5.37 | 5.37 | 5.27 | 5.31 | 5.8M |
| 2025-02-20 | 5.28 | 5.36 | 5.26 | 5.35 | 6.0M |
| 2025-02-19 | 5.25 | 5.30 | 5.24 | 5.28 | 6.4M |
| 2025-02-18 | 5.39 | 5.40 | 5.27 | 5.28 | 6.8M |
| 2025-02-17 | 5.34 | 5.40 | 5.31 | 5.38 | 6.0M |
| 2025-02-14 | 5.43 | 5.44 | 5.30 | 5.33 | 10.5M |
| 2025-02-13 | 5.42 | 5.48 | 5.42 | 5.43 | 6.6M |
| 2025-02-12 | 5.44 | 5.47 | 5.40 | 5.43 | 5.8M |
| 2025-02-11 | 5.48 | 5.50 | 5.39 | 5.44 | 7.4M |
| 2025-02-10 | 5.47 | 5.53 | 5.40 | 5.50 | 10.2M |
| 2025-02-07 | 5.33 | 5.53 | 5.32 | 5.48 | 11.8M |
| 2025-02-06 | 5.30 | 5.35 | 5.24 | 5.35 | 8.2M |
| 2025-02-05 | 5.37 | 5.42 | 5.29 | 5.32 | 6.5M |
| 2025-01-27 | 5.35 | 5.52 | 5.30 | 5.36 | 9.1M |
| 2025-01-24 | 5.39 | 5.41 | 5.29 | 5.35 | 7.9M |
| 2025-01-23 | 5.40 | 5.48 | 5.40 | 5.40 | 4.3M |
| 2025-01-22 | 5.42 | 5.42 | 5.31 | 5.39 | 4.1M |
| 2025-01-21 | 5.49 | 5.53 | 5.40 | 5.42 | 5.4M |
| 2025-01-20 | 5.52 | 5.57 | 5.48 | 5.50 | 6.3M |
| 2025-01-17 | 5.60 | 5.62 | 5.34 | 5.54 | 10.3M |
| 2025-01-16 | 5.68 | 5.80 | 5.67 | 5.71 | 3.6M |
| 2025-01-15 | 5.64 | 5.70 | 5.60 | 5.67 | 3.7M |
| 2025-01-14 | 5.50 | 5.65 | 5.50 | 5.64 | 4.7M |
| 2025-01-13 | 5.45 | 5.55 | 5.42 | 5.49 | 2.9M |
| 2025-01-10 | 5.64 | 5.67 | 5.51 | 5.51 | 4.1M |
| 2025-01-09 | 5.63 | 5.68 | 5.61 | 5.65 | 2.7M |
| 2025-01-08 | 5.70 | 5.71 | 5.54 | 5.66 | 4.0M |
| 2025-01-07 | 5.65 | 5.70 | 5.58 | 5.69 | 4.8M |
| 2025-01-06 | 5.50 | 5.72 | 5.41 | 5.65 | 8.8M |
| 2025-01-03 | 5.67 | 5.72 | 5.50 | 5.50 | 6.9M |
| 2025-01-02 | 5.72 | 5.81 | 5.62 | 5.66 | 8.3M |