8.70
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 9.05 | 9.27 | 9.00 | 9.20 | 2,935.9K |
| 09:35 | 9.20 | 9.42 | 9.17 | 9.33 | 3,642.9K |
| 09:40 | 9.34 | 9.34 | 9.29 | 9.31 | 1,377.7K |
| 09:45 | 9.30 | 9.33 | 9.25 | 9.25 | 818.0K |
| 09:50 | 9.26 | 9.34 | 9.21 | 9.34 | 898.5K |
| 09:55 | 9.32 | 9.40 | 9.28 | 9.28 | 1,637.4K |
| 10:00 | 9.30 | 9.33 | 9.29 | 9.30 | 482.6K |
| 10:05 | 9.29 | 9.34 | 9.26 | 9.30 | 707.7K |
| 10:10 | 9.30 | 9.34 | 9.30 | 9.31 | 445.5K |
| 10:15 | 9.31 | 9.31 | 9.26 | 9.29 | 607.6K |
| 10:20 | 9.29 | 9.30 | 9.27 | 9.27 | 309.8K |
| 10:25 | 9.28 | 9.32 | 9.28 | 9.31 | 311.8K |
| 10:30 | 9.30 | 9.32 | 9.29 | 9.31 | 320.5K |
| 10:35 | 9.31 | 9.31 | 9.29 | 9.31 | 244.8K |
| 10:40 | 9.32 | 9.35 | 9.32 | 9.33 | 509.1K |
| 10:45 | 9.33 | 9.35 | 9.33 | 9.35 | 476.3K |
| 10:50 | 9.36 | 9.45 | 9.34 | 9.39 | 1,557.5K |
| 10:55 | 9.38 | 9.43 | 9.38 | 9.42 | 972.1K |
| 11:00 | 9.40 | 9.41 | 9.35 | 9.35 | 652.4K |
| 11:05 | 9.34 | 9.40 | 9.33 | 9.37 | 547.5K |
| 11:10 | 9.37 | 9.37 | 9.32 | 9.32 | 557.5K |
| 11:15 | 9.32 | 9.34 | 9.32 | 9.33 | 219.9K |
| 11:20 | 9.33 | 9.33 | 9.31 | 9.31 | 417.7K |
| 11:25 | 9.32 | 9.32 | 9.30 | 9.31 | 302.8K |
| 13:00 | 9.31 | 9.31 | 9.26 | 9.27 | 652.5K |
| 13:05 | 9.26 | 9.27 | 9.23 | 9.24 | 528.4K |
| 13:10 | 9.23 | 9.26 | 9.20 | 9.20 | 728.7K |
| 13:15 | 9.19 | 9.23 | 9.18 | 9.20 | 320.4K |
| 13:20 | 9.20 | 9.23 | 9.19 | 9.19 | 366.4K |
| 13:25 | 9.20 | 9.20 | 9.17 | 9.17 | 296.7K |
| 13:30 | 9.16 | 9.22 | 9.16 | 9.20 | 352.0K |
| 13:35 | 9.20 | 9.22 | 9.19 | 9.21 | 252.2K |
| 13:40 | 9.21 | 9.23 | 9.21 | 9.22 | 135.1K |
| 13:45 | 9.22 | 9.23 | 9.21 | 9.21 | 88.8K |
| 13:50 | 9.22 | 9.22 | 9.19 | 9.21 | 288.1K |
| 13:55 | 9.22 | 9.23 | 9.20 | 9.21 | 212.0K |
| 14:00 | 9.20 | 9.24 | 9.20 | 9.22 | 340.7K |
| 14:05 | 9.23 | 9.23 | 9.19 | 9.19 | 244.6K |
| 14:10 | 9.20 | 9.20 | 9.18 | 9.19 | 160.8K |
| 14:15 | 9.19 | 9.20 | 9.18 | 9.20 | 314.3K |
| 14:20 | 9.20 | 9.23 | 9.20 | 9.22 | 225.0K |
| 14:25 | 9.21 | 9.24 | 9.21 | 9.23 | 278.7K |
| 14:30 | 9.23 | 9.29 | 9.23 | 9.28 | 648.0K |
| 14:35 | 9.28 | 9.38 | 9.27 | 9.28 | 1,416.4K |
| 14:40 | 9.28 | 9.34 | 9.28 | 9.32 | 836.5K |
| 14:45 | 9.32 | 9.33 | 9.30 | 9.33 | 757.4K |
| 14:50 | 9.32 | 9.33 | 9.31 | 9.32 | 1,095.3K |
| 14:55 | 9.32 | 9.32 | 9.29 | 9.29 | 971.9K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 9.20 | 9.25 | 8.70 | 8.70 | 27.5M |
| 2025-09-25 | 9.06 | 9.45 | 8.99 | 9.29 | 32.5M |
| 2025-09-24 | 9.01 | 9.17 | 8.88 | 9.09 | 27.4M |
| 2025-09-23 | 9.56 | 9.65 | 8.71 | 9.18 | 46.3M |
| 2025-09-22 | 9.60 | 9.75 | 9.13 | 9.55 | 47.4M |
| 2025-09-19 | 10.40 | 10.95 | 9.82 | 9.93 | 77.5M |
| 2025-09-18 | 9.36 | 10.42 | 9.36 | 10.42 | 95.6M |
| 2025-09-17 | 9.93 | 9.99 | 9.42 | 9.47 | 68.6M |
| 2025-09-16 | 10.98 | 11.15 | 10.13 | 10.23 | 95.4M |
| 2025-09-15 | 12.27 | 12.27 | 10.73 | 10.82 | 134.2M |
| 2025-09-12 | 11.15 | 11.15 | 11.15 | 11.15 | 0.7M |
| 2025-09-11 | 10.14 | 10.14 | 10.14 | 10.14 | 0.6M |
| 2025-09-10 | 9.22 | 9.22 | 9.22 | 9.22 | 1.8M |
| 2025-08-26 | 7.91 | 8.55 | 7.83 | 8.38 | 84.5M |
| 2025-08-25 | 7.71 | 7.90 | 7.70 | 7.77 | 41.8M |
| 2025-08-22 | 7.80 | 8.09 | 7.50 | 7.81 | 60.0M |
| 2025-08-21 | 7.52 | 7.97 | 7.52 | 7.87 | 40.7M |
| 2025-08-20 | 7.55 | 7.60 | 7.40 | 7.55 | 23.8M |
| 2025-08-19 | 7.78 | 7.83 | 7.55 | 7.56 | 28.1M |
| 2025-08-18 | 7.64 | 7.95 | 7.59 | 7.79 | 33.6M |
| 2025-08-15 | 7.57 | 7.72 | 7.45 | 7.65 | 37.5M |
| 2025-08-14 | 7.67 | 7.95 | 7.58 | 7.58 | 47.4M |
| 2025-08-13 | 7.83 | 8.30 | 7.74 | 7.92 | 74.5M |
| 2025-08-12 | 7.48 | 8.29 | 7.39 | 7.83 | 75.2M |
| 2025-08-11 | 7.20 | 7.67 | 7.03 | 7.54 | 48.6M |
| 2025-08-08 | 6.90 | 7.40 | 6.72 | 7.20 | 59.2M |
| 2025-08-07 | 6.97 | 7.06 | 6.85 | 6.93 | 28.3M |
| 2025-08-06 | 6.76 | 6.96 | 6.72 | 6.86 | 27.4M |
| 2025-08-05 | 6.67 | 6.83 | 6.62 | 6.82 | 27.6M |
| 2025-08-04 | 6.71 | 6.80 | 6.50 | 6.69 | 41.5M |
| 2025-08-01 | 6.60 | 7.23 | 6.45 | 7.00 | 58.9M |
| 2025-07-31 | 6.45 | 6.64 | 6.42 | 6.57 | 18.1M |
| 2025-07-30 | 6.56 | 6.57 | 6.40 | 6.42 | 13.4M |
| 2025-07-29 | 6.65 | 6.66 | 6.50 | 6.58 | 12.5M |
| 2025-07-28 | 6.78 | 6.80 | 6.61 | 6.66 | 18.1M |
| 2025-07-25 | 6.89 | 7.00 | 6.71 | 6.84 | 22.5M |
| 2025-07-24 | 6.63 | 6.82 | 6.61 | 6.78 | 16.7M |
| 2025-07-23 | 6.71 | 6.79 | 6.64 | 6.65 | 14.0M |
| 2025-07-22 | 6.90 | 6.90 | 6.67 | 6.71 | 19.7M |
| 2025-07-21 | 6.85 | 7.00 | 6.79 | 6.88 | 21.3M |
| 2025-07-18 | 6.89 | 7.15 | 6.82 | 6.97 | 31.0M |
| 2025-07-17 | 6.88 | 7.03 | 6.77 | 6.83 | 21.5M |
| 2025-07-16 | 6.98 | 7.10 | 6.86 | 6.88 | 30.6M |
| 2025-07-15 | 6.91 | 7.12 | 6.74 | 7.09 | 51.3M |
| 2025-07-14 | 6.55 | 7.10 | 6.40 | 6.92 | 46.4M |
| 2025-07-11 | 6.60 | 6.73 | 6.53 | 6.61 | 21.1M |
| 2025-07-10 | 6.51 | 6.63 | 6.35 | 6.61 | 24.0M |
| 2025-07-09 | 6.60 | 6.68 | 6.48 | 6.52 | 25.7M |
| 2025-07-08 | 6.40 | 6.77 | 6.34 | 6.60 | 32.4M |
| 2025-07-07 | 6.33 | 6.38 | 6.26 | 6.38 | 8.8M |
| 2025-07-04 | 6.45 | 6.48 | 6.34 | 6.34 | 10.7M |
| 2025-07-03 | 6.36 | 6.54 | 6.36 | 6.44 | 11.9M |
| 2025-07-02 | 6.44 | 6.50 | 6.33 | 6.38 | 15.9M |
| 2025-07-01 | 6.50 | 6.57 | 6.41 | 6.48 | 13.8M |
| 2025-06-30 | 6.51 | 6.58 | 6.48 | 6.52 | 13.2M |
| 2025-06-27 | 6.55 | 6.65 | 6.49 | 6.52 | 14.6M |
| 2025-06-26 | 6.57 | 6.72 | 6.55 | 6.62 | 22.4M |
| 2025-06-25 | 6.56 | 6.80 | 6.44 | 6.61 | 26.0M |
| 2025-06-24 | 6.37 | 6.63 | 6.33 | 6.57 | 23.9M |
| 2025-06-23 | 6.15 | 6.38 | 6.15 | 6.37 | 19.7M |
| 2025-06-20 | 6.33 | 6.34 | 6.14 | 6.19 | 19.1M |
| 2025-06-19 | 6.47 | 6.62 | 6.31 | 6.33 | 18.3M |
| 2025-06-18 | 6.65 | 6.66 | 6.45 | 6.49 | 18.4M |
| 2025-06-17 | 6.65 | 6.73 | 6.60 | 6.64 | 15.6M |
| 2025-06-16 | 6.66 | 6.74 | 6.58 | 6.70 | 19.2M |
| 2025-06-13 | 7.01 | 7.15 | 6.68 | 6.71 | 40.5M |
| 2025-06-12 | 7.12 | 7.52 | 7.12 | 7.25 | 39.2M |
| 2025-06-11 | 7.30 | 7.30 | 7.00 | 7.07 | 33.1M |
| 2025-06-10 | 7.66 | 7.66 | 7.11 | 7.28 | 41.8M |
| 2025-06-09 | 7.50 | 7.70 | 7.36 | 7.59 | 32.7M |
| 2025-06-06 | 7.80 | 7.94 | 7.52 | 7.65 | 52.9M |
| 2025-06-05 | 7.72 | 7.96 | 7.60 | 7.90 | 62.8M |
| 2025-06-04 | 7.46 | 8.14 | 7.38 | 7.79 | 69.0M |
| 2025-06-03 | 7.89 | 7.90 | 7.45 | 7.50 | 69.7M |
| 2025-05-30 | 6.99 | 7.85 | 6.99 | 7.85 | 63.4M |
| 2025-05-29 | 7.14 | 7.44 | 7.02 | 7.14 | 57.2M |
| 2025-05-28 | 7.65 | 7.65 | 6.89 | 7.00 | 68.1M |
| 2025-05-27 | 7.90 | 8.34 | 7.51 | 7.57 | 68.3M |
| 2025-05-26 | 7.66 | 8.13 | 7.61 | 7.89 | 69.4M |
| 2025-05-23 | 8.60 | 8.80 | 7.62 | 7.97 | 111.7M |
| 2025-05-22 | 7.50 | 8.47 | 7.45 | 8.47 | 52.4M |
| 2025-05-21 | 7.61 | 8.58 | 7.53 | 7.70 | 82.0M |
| 2025-05-20 | 7.50 | 8.14 | 7.04 | 7.84 | 87.1M |
| 2025-05-19 | 7.41 | 7.76 | 7.20 | 7.47 | 66.7M |
| 2025-05-16 | 7.27 | 8.00 | 7.10 | 7.65 | 105.1M |
| 2025-05-15 | 6.70 | 7.28 | 6.64 | 7.28 | 91.4M |
| 2025-05-14 | 6.24 | 6.66 | 6.11 | 6.62 | 67.7M |
| 2025-05-13 | 6.24 | 6.59 | 6.23 | 6.33 | 55.7M |
| 2025-05-12 | 6.25 | 6.25 | 6.04 | 6.19 | 39.2M |
| 2025-05-09 | 6.12 | 6.37 | 6.10 | 6.26 | 51.7M |
| 2025-05-08 | 6.40 | 6.40 | 6.18 | 6.21 | 72.5M |
| 2025-05-07 | 7.04 | 7.23 | 6.45 | 6.66 | 110.2M |
| 2025-05-06 | 7.53 | 8.36 | 7.02 | 7.15 | 129.6M |
| 2025-04-30 | 6.85 | 7.60 | 6.81 | 7.60 | 43.2M |
| 2025-04-29 | 6.35 | 6.91 | 6.35 | 6.91 | 78.0M |
| 2025-04-28 | 6.10 | 6.55 | 6.03 | 6.28 | 72.1M |
| 2025-04-25 | 6.00 | 6.36 | 5.82 | 6.36 | 97.7M |
| 2025-04-24 | 5.76 | 6.05 | 5.68 | 5.78 | 57.1M |
| 2025-04-23 | 5.54 | 5.94 | 5.46 | 5.94 | 37.4M |
| 2025-04-22 | 5.63 | 5.66 | 5.38 | 5.40 | 40.9M |
| 2025-04-21 | 5.55 | 5.90 | 5.36 | 5.70 | 50.2M |
| 2025-04-18 | 5.58 | 6.10 | 5.41 | 5.68 | 73.4M |
| 2025-04-17 | 5.14 | 5.58 | 5.09 | 5.58 | 27.0M |
| 2025-04-16 | 5.31 | 5.35 | 5.07 | 5.07 | 39.0M |
| 2025-04-15 | 5.03 | 5.42 | 4.85 | 5.42 | 46.3M |
| 2025-04-14 | 4.84 | 5.01 | 4.84 | 4.93 | 23.5M |
| 2025-04-11 | 4.76 | 5.04 | 4.74 | 4.82 | 30.4M |
| 2025-04-10 | 4.77 | 4.86 | 4.74 | 4.74 | 26.3M |
| 2025-04-09 | 4.43 | 4.78 | 4.10 | 4.69 | 35.1M |
| 2025-04-08 | 4.58 | 4.67 | 4.40 | 4.54 | 30.7M |
| 2025-04-07 | 4.88 | 4.94 | 4.71 | 4.71 | 15.1M |
| 2025-04-03 | 5.26 | 5.39 | 5.17 | 5.23 | 27.9M |
| 2025-04-02 | 5.35 | 5.53 | 5.31 | 5.35 | 25.8M |
| 2025-04-01 | 5.55 | 5.55 | 5.33 | 5.35 | 38.6M |
| 2025-03-31 | 5.38 | 5.67 | 5.20 | 5.56 | 53.7M |
| 2025-03-28 | 5.60 | 5.70 | 5.37 | 5.38 | 58.0M |
| 2025-03-27 | 6.29 | 6.29 | 5.79 | 5.79 | 77.6M |
| 2025-03-26 | 6.41 | 7.10 | 6.40 | 6.43 | 113.0M |
| 2025-03-25 | 8.25 | 8.58 | 7.11 | 7.11 | 118.1M |
| 2025-03-24 | 7.38 | 7.90 | 7.38 | 7.90 | 114.3M |
| 2025-03-21 | 7.18 | 7.18 | 7.18 | 7.18 | 11.2M |
| 2025-03-20 | 6.08 | 6.53 | 5.97 | 6.53 | 62.2M |
| 2025-03-19 | 5.42 | 5.94 | 5.35 | 5.94 | 34.1M |
| 2025-03-18 | 5.46 | 5.54 | 5.36 | 5.40 | 24.2M |
| 2025-03-17 | 5.51 | 5.55 | 5.32 | 5.36 | 33.1M |
| 2025-03-14 | 5.60 | 5.76 | 5.48 | 5.51 | 52.8M |
| 2025-03-13 | 6.32 | 6.62 | 5.92 | 5.93 | 80.6M |
| 2025-03-12 | 5.65 | 6.02 | 5.46 | 6.02 | 33.5M |
| 2025-03-11 | 5.35 | 5.52 | 5.35 | 5.47 | 17.8M |
| 2025-03-10 | 5.43 | 5.45 | 5.30 | 5.40 | 12.7M |
| 2025-03-07 | 5.34 | 5.56 | 5.31 | 5.35 | 22.8M |
| 2025-03-06 | 5.09 | 5.58 | 5.02 | 5.40 | 37.4M |
| 2025-03-05 | 5.13 | 5.13 | 4.99 | 5.07 | 10.5M |
| 2025-03-04 | 5.04 | 5.13 | 4.97 | 5.13 | 14.1M |
| 2025-03-03 | 5.14 | 5.28 | 5.00 | 5.07 | 22.3M |
| 2025-02-28 | 5.03 | 5.10 | 4.99 | 5.04 | 20.3M |
| 2025-02-27 | 5.01 | 5.09 | 4.93 | 5.02 | 15.0M |
| 2025-02-26 | 5.01 | 5.05 | 4.92 | 5.00 | 15.8M |
| 2025-02-25 | 5.01 | 5.07 | 4.92 | 4.95 | 30.1M |
| 2025-02-24 | 4.65 | 5.06 | 4.65 | 5.06 | 41.9M |
| 2025-02-21 | 4.68 | 4.70 | 4.50 | 4.60 | 9.5M |
| 2025-02-20 | 4.71 | 4.75 | 4.66 | 4.68 | 6.1M |
| 2025-02-19 | 4.69 | 4.72 | 4.64 | 4.70 | 7.2M |
| 2025-02-18 | 4.85 | 4.87 | 4.66 | 4.69 | 9.3M |
| 2025-02-17 | 4.66 | 4.86 | 4.64 | 4.83 | 13.3M |
| 2025-02-14 | 4.79 | 4.82 | 4.66 | 4.68 | 8.7M |
| 2025-02-13 | 4.83 | 4.90 | 4.75 | 4.78 | 12.6M |
| 2025-02-12 | 4.72 | 4.76 | 4.66 | 4.72 | 8.6M |
| 2025-02-11 | 4.83 | 4.88 | 4.68 | 4.70 | 13.6M |
| 2025-02-10 | 4.69 | 4.84 | 4.69 | 4.84 | 10.7M |
| 2025-02-07 | 4.77 | 4.78 | 4.65 | 4.69 | 14.0M |
| 2025-02-06 | 4.63 | 4.63 | 4.49 | 4.63 | 6.9M |
| 2025-02-05 | 4.55 | 4.67 | 4.53 | 4.61 | 5.5M |
| 2025-01-27 | 4.47 | 4.63 | 4.47 | 4.51 | 6.1M |
| 2025-01-24 | 4.44 | 4.49 | 4.37 | 4.47 | 6.1M |
| 2025-01-23 | 4.48 | 4.58 | 4.44 | 4.44 | 7.6M |
| 2025-01-22 | 4.46 | 4.48 | 4.35 | 4.43 | 7.2M |
| 2025-01-21 | 4.69 | 4.79 | 4.46 | 4.46 | 14.8M |
| 2025-01-20 | 4.37 | 4.80 | 4.25 | 4.60 | 22.8M |
| 2025-01-17 | 4.53 | 4.59 | 4.44 | 4.49 | 7.1M |
| 2025-01-16 | 4.50 | 4.60 | 4.47 | 4.54 | 6.6M |
| 2025-01-15 | 4.51 | 4.55 | 4.42 | 4.49 | 6.9M |
| 2025-01-14 | 4.34 | 4.52 | 4.33 | 4.52 | 7.7M |
| 2025-01-13 | 4.26 | 4.34 | 4.15 | 4.31 | 6.9M |
| 2025-01-10 | 4.45 | 4.48 | 4.25 | 4.25 | 8.4M |
| 2025-01-09 | 4.47 | 4.53 | 4.44 | 4.45 | 7.4M |
| 2025-01-08 | 4.50 | 4.54 | 4.32 | 4.48 | 12.3M |
| 2025-01-07 | 4.33 | 4.54 | 4.33 | 4.51 | 12.1M |
| 2025-01-06 | 4.65 | 4.66 | 4.37 | 4.37 | 16.5M |
| 2025-01-03 | 5.42 | 5.44 | 4.85 | 4.85 | 16.6M |
| 2025-01-02 | 5.54 | 5.66 | 5.35 | 5.39 | 19.1M |