8.09
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 8.01 | 8.06 | 7.99 | 7.99 | 405.1K |
| 09:35 | 7.99 | 7.99 | 7.89 | 7.90 | 708.1K |
| 09:40 | 7.90 | 7.93 | 7.84 | 7.87 | 817.1K |
| 09:45 | 7.88 | 8.15 | 7.88 | 7.97 | 2,187.7K |
| 09:50 | 7.96 | 7.98 | 7.90 | 7.90 | 531.2K |
| 09:55 | 7.90 | 7.91 | 7.86 | 7.87 | 263.8K |
| 10:00 | 7.86 | 7.89 | 7.84 | 7.88 | 466.0K |
| 10:05 | 7.87 | 7.88 | 7.84 | 7.84 | 362.1K |
| 10:10 | 7.84 | 7.86 | 7.81 | 7.85 | 265.3K |
| 10:15 | 7.85 | 7.85 | 7.82 | 7.82 | 310.5K |
| 10:20 | 7.83 | 7.84 | 7.78 | 7.78 | 472.1K |
| 10:25 | 7.78 | 7.79 | 7.77 | 7.79 | 421.9K |
| 10:30 | 7.79 | 7.80 | 7.74 | 7.78 | 651.8K |
| 10:35 | 7.78 | 7.79 | 7.75 | 7.76 | 257.9K |
| 10:40 | 7.76 | 7.80 | 7.73 | 7.80 | 392.9K |
| 10:45 | 7.79 | 7.80 | 7.78 | 7.80 | 223.2K |
| 10:50 | 7.81 | 7.83 | 7.79 | 7.83 | 199.9K |
| 10:55 | 7.82 | 7.86 | 7.81 | 7.84 | 101.5K |
| 11:00 | 7.84 | 7.84 | 7.81 | 7.82 | 161.9K |
| 11:05 | 7.82 | 7.85 | 7.82 | 7.83 | 78.5K |
| 11:10 | 7.84 | 7.86 | 7.83 | 7.83 | 141.8K |
| 11:15 | 7.83 | 7.87 | 7.82 | 7.87 | 126.1K |
| 11:20 | 7.87 | 7.87 | 7.82 | 7.82 | 54.5K |
| 11:25 | 7.82 | 7.82 | 7.81 | 7.82 | 56.5K |
| 13:00 | 7.82 | 7.82 | 7.77 | 7.77 | 162.7K |
| 13:05 | 7.77 | 7.80 | 7.76 | 7.80 | 243.0K |
| 13:10 | 7.79 | 7.83 | 7.78 | 7.82 | 140.8K |
| 13:15 | 7.82 | 7.83 | 7.81 | 7.81 | 106.4K |
| 13:20 | 7.81 | 7.83 | 7.81 | 7.82 | 101.9K |
| 13:25 | 7.83 | 7.86 | 7.83 | 7.85 | 111.7K |
| 13:30 | 7.85 | 7.88 | 7.84 | 7.84 | 131.5K |
| 13:35 | 7.84 | 7.84 | 7.82 | 7.82 | 66.3K |
| 13:40 | 7.82 | 7.82 | 7.80 | 7.80 | 90.3K |
| 13:45 | 7.81 | 7.82 | 7.79 | 7.81 | 111.8K |
| 13:50 | 7.81 | 7.86 | 7.80 | 7.85 | 219.0K |
| 13:55 | 7.84 | 7.88 | 7.83 | 7.88 | 194.9K |
| 14:00 | 7.88 | 7.88 | 7.82 | 7.83 | 101.2K |
| 14:05 | 7.83 | 7.83 | 7.80 | 7.81 | 125.6K |
| 14:10 | 7.81 | 7.82 | 7.78 | 7.81 | 111.7K |
| 14:15 | 7.82 | 7.86 | 7.81 | 7.86 | 178.2K |
| 14:20 | 7.85 | 7.88 | 7.85 | 7.87 | 183.9K |
| 14:25 | 7.87 | 7.91 | 7.87 | 7.90 | 199.4K |
| 14:30 | 7.91 | 7.93 | 7.90 | 7.91 | 348.1K |
| 14:35 | 7.92 | 7.93 | 7.90 | 7.90 | 160.6K |
| 14:40 | 7.90 | 7.92 | 7.90 | 7.91 | 99.8K |
| 14:45 | 7.92 | 7.94 | 7.91 | 7.93 | 136.3K |
| 14:50 | 7.94 | 7.94 | 7.93 | 7.94 | 265.7K |
| 14:55 | 7.93 | 7.94 | 7.93 | 7.94 | 160.5K |
| 15:40 | 7.93 | 7.93 | 7.93 | 7.93 | 0.0K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 8.07 | 8.17 | 8.00 | 8.09 | 9.2M |
| 2025-09-25 | 8.18 | 8.31 | 8.09 | 8.10 | 11.7M |
| 2025-09-24 | 7.88 | 8.17 | 7.86 | 8.16 | 12.1M |
| 2025-09-23 | 8.00 | 8.18 | 7.73 | 7.93 | 13.6M |
| 2025-09-22 | 8.00 | 8.06 | 7.90 | 8.06 | 7.3M |
| 2025-09-19 | 8.09 | 8.16 | 7.97 | 8.00 | 8.6M |
| 2025-09-18 | 8.23 | 8.38 | 8.06 | 8.13 | 15.7M |
| 2025-09-17 | 8.36 | 8.38 | 8.23 | 8.28 | 12.0M |
| 2025-09-16 | 8.21 | 8.34 | 8.13 | 8.34 | 12.9M |
| 2025-09-15 | 8.17 | 8.22 | 8.06 | 8.20 | 10.9M |
| 2025-09-12 | 8.23 | 8.36 | 8.15 | 8.17 | 12.4M |
| 2025-09-11 | 8.11 | 8.27 | 8.00 | 8.27 | 11.2M |
| 2025-09-10 | 8.10 | 8.19 | 8.09 | 8.12 | 7.7M |
| 2025-09-09 | 8.27 | 8.27 | 8.06 | 8.10 | 10.4M |
| 2025-09-08 | 8.21 | 8.29 | 8.16 | 8.27 | 9.3M |
| 2025-09-05 | 8.01 | 8.26 | 7.97 | 8.25 | 12.0M |
| 2025-09-04 | 7.99 | 8.15 | 7.86 | 8.02 | 13.5M |
| 2025-09-03 | 8.32 | 8.36 | 7.98 | 7.98 | 15.4M |
| 2025-09-02 | 8.55 | 8.59 | 8.18 | 8.31 | 20.3M |
| 2025-09-01 | 8.51 | 8.70 | 8.51 | 8.61 | 16.0M |
| 2025-08-29 | 8.87 | 8.87 | 8.48 | 8.50 | 23.0M |
| 2025-08-28 | 9.05 | 9.11 | 8.46 | 8.79 | 41.5M |
| 2025-08-27 | 9.39 | 9.77 | 9.20 | 9.24 | 56.3M |
| 2025-08-26 | 9.15 | 9.36 | 9.08 | 9.17 | 19.8M |
| 2025-08-25 | 9.38 | 9.42 | 9.11 | 9.19 | 28.0M |
| 2025-08-22 | 9.43 | 9.43 | 9.21 | 9.31 | 30.8M |
| 2025-08-21 | 9.08 | 9.51 | 9.05 | 9.43 | 50.9M |
| 2025-08-20 | 8.95 | 9.08 | 8.92 | 9.08 | 16.0M |
| 2025-08-19 | 8.95 | 9.13 | 8.86 | 9.02 | 19.5M |
| 2025-08-18 | 8.87 | 8.99 | 8.81 | 8.96 | 16.3M |
| 2025-08-15 | 8.75 | 8.92 | 8.72 | 8.84 | 13.3M |
| 2025-08-14 | 9.01 | 9.05 | 8.70 | 8.72 | 18.6M |
| 2025-08-13 | 9.05 | 9.15 | 8.98 | 9.02 | 18.5M |
| 2025-08-12 | 9.04 | 9.18 | 8.94 | 9.11 | 19.1M |
| 2025-08-11 | 8.80 | 9.14 | 8.80 | 9.10 | 25.8M |
| 2025-08-08 | 8.90 | 8.91 | 8.71 | 8.76 | 12.1M |
| 2025-08-07 | 8.92 | 9.07 | 8.82 | 8.90 | 17.6M |
| 2025-08-06 | 8.87 | 8.94 | 8.81 | 8.93 | 14.0M |
| 2025-08-05 | 8.77 | 8.88 | 8.70 | 8.85 | 12.7M |
| 2025-08-04 | 8.58 | 8.79 | 8.49 | 8.78 | 15.1M |
| 2025-08-01 | 8.64 | 8.71 | 8.54 | 8.59 | 11.7M |
| 2025-07-31 | 8.60 | 8.81 | 8.60 | 8.64 | 18.0M |
| 2025-07-30 | 8.68 | 8.74 | 8.53 | 8.60 | 14.9M |
| 2025-07-29 | 8.80 | 8.83 | 8.58 | 8.73 | 17.7M |
| 2025-07-28 | 9.01 | 9.01 | 8.80 | 8.83 | 18.8M |
| 2025-07-25 | 8.72 | 9.07 | 8.71 | 8.96 | 32.3M |
| 2025-07-24 | 8.67 | 8.79 | 8.64 | 8.75 | 16.6M |
| 2025-07-23 | 8.79 | 9.01 | 8.70 | 8.73 | 29.0M |
| 2025-07-22 | 8.90 | 8.98 | 8.76 | 8.83 | 16.9M |
| 2025-07-21 | 8.75 | 8.99 | 8.75 | 8.91 | 17.9M |
| 2025-07-18 | 8.86 | 8.96 | 8.71 | 8.76 | 17.3M |
| 2025-07-17 | 8.80 | 8.94 | 8.61 | 8.87 | 23.4M |
| 2025-07-16 | 8.93 | 9.23 | 8.72 | 8.85 | 32.7M |
| 2025-07-15 | 9.03 | 9.06 | 8.71 | 8.88 | 25.8M |
| 2025-07-14 | 9.03 | 9.13 | 8.92 | 9.02 | 17.0M |
| 2025-07-11 | 9.05 | 9.13 | 8.87 | 9.08 | 22.9M |
| 2025-07-10 | 9.19 | 9.19 | 8.99 | 9.04 | 33.5M |
| 2025-07-09 | 9.46 | 9.51 | 9.16 | 9.28 | 32.9M |
| 2025-07-08 | 9.50 | 9.56 | 9.35 | 9.47 | 32.3M |
| 2025-07-07 | 9.26 | 9.73 | 9.25 | 9.58 | 40.5M |
| 2025-07-04 | 9.60 | 9.65 | 9.28 | 9.33 | 45.1M |
| 2025-07-03 | 9.59 | 10.06 | 9.37 | 9.76 | 55.2M |
| 2025-07-02 | 10.80 | 10.86 | 9.40 | 9.50 | 75.3M |
| 2025-07-01 | 10.71 | 10.94 | 10.35 | 10.66 | 47.5M |
| 2025-06-30 | 11.07 | 11.24 | 10.72 | 10.87 | 60.9M |
| 2025-06-27 | 10.47 | 11.35 | 10.28 | 11.02 | 88.6M |
| 2025-06-26 | 10.57 | 10.77 | 10.07 | 10.14 | 70.1M |
| 2025-06-25 | 10.71 | 11.55 | 10.67 | 10.92 | 95.4M |
| 2025-06-24 | 10.07 | 11.33 | 9.70 | 10.78 | 105.4M |
| 2025-06-23 | 9.85 | 10.57 | 9.63 | 10.01 | 70.1M |
| 2025-06-20 | 9.23 | 9.85 | 9.23 | 9.60 | 61.8M |
| 2025-06-19 | 9.98 | 9.99 | 9.19 | 9.28 | 65.9M |
| 2025-06-18 | 10.90 | 11.00 | 10.01 | 10.35 | 76.8M |
| 2025-06-17 | 11.40 | 11.86 | 10.95 | 11.29 | 79.0M |
| 2025-06-16 | 11.02 | 12.55 | 11.02 | 11.94 | 94.8M |
| 2025-06-13 | 10.81 | 12.00 | 10.20 | 11.25 | 116.1M |
| 2025-06-12 | 9.78 | 10.19 | 9.28 | 10.00 | 71.4M |
| 2025-06-11 | 9.33 | 10.82 | 9.33 | 10.19 | 111.9M |
| 2025-06-10 | 9.83 | 10.22 | 8.89 | 10.16 | 125.8M |
| 2025-06-09 | 7.41 | 8.81 | 7.35 | 8.81 | 85.0M |
| 2025-06-06 | 7.41 | 7.55 | 7.19 | 7.34 | 29.2M |
| 2025-06-05 | 7.38 | 7.62 | 7.27 | 7.52 | 30.0M |
| 2025-06-04 | 7.28 | 7.40 | 7.24 | 7.32 | 16.1M |
| 2025-06-03 | 7.16 | 7.32 | 7.16 | 7.26 | 13.1M |
| 2025-05-30 | 7.58 | 7.58 | 7.22 | 7.27 | 26.2M |
| 2025-05-29 | 7.61 | 7.61 | 7.38 | 7.50 | 33.9M |
| 2025-05-28 | 7.01 | 7.66 | 7.00 | 7.59 | 64.1M |
| 2025-05-27 | 7.02 | 7.05 | 6.93 | 7.00 | 12.2M |
| 2025-05-26 | 7.00 | 7.09 | 6.89 | 7.06 | 13.5M |
| 2025-05-23 | 7.15 | 7.21 | 6.94 | 6.96 | 19.1M |
| 2025-05-22 | 7.26 | 7.48 | 7.10 | 7.15 | 25.4M |
| 2025-05-21 | 7.40 | 7.44 | 7.24 | 7.27 | 18.4M |
| 2025-05-20 | 7.27 | 7.55 | 7.18 | 7.49 | 26.8M |
| 2025-05-19 | 7.25 | 7.28 | 7.06 | 7.27 | 15.2M |
| 2025-05-16 | 7.00 | 7.31 | 6.90 | 7.20 | 22.5M |
| 2025-05-15 | 7.18 | 7.23 | 7.01 | 7.02 | 22.0M |
| 2025-05-14 | 7.19 | 7.54 | 7.19 | 7.23 | 36.6M |
| 2025-05-13 | 7.26 | 7.39 | 7.16 | 7.18 | 17.9M |
| 2025-05-12 | 7.24 | 7.29 | 7.11 | 7.19 | 13.4M |
| 2025-05-09 | 7.34 | 7.35 | 7.10 | 7.15 | 15.2M |
| 2025-05-08 | 7.20 | 7.46 | 7.14 | 7.32 | 22.3M |
| 2025-05-07 | 7.33 | 7.36 | 7.10 | 7.21 | 23.2M |
| 2025-05-06 | 6.93 | 7.32 | 6.90 | 7.32 | 27.9M |
| 2025-04-30 | 7.02 | 7.10 | 6.78 | 6.85 | 23.5M |
| 2025-04-29 | 6.43 | 7.02 | 6.43 | 6.96 | 37.0M |
| 2025-04-28 | 6.55 | 6.63 | 6.33 | 6.49 | 13.0M |
| 2025-04-25 | 6.65 | 6.74 | 6.58 | 6.61 | 14.5M |
| 2025-04-24 | 6.78 | 6.78 | 6.54 | 6.63 | 21.4M |
| 2025-04-23 | 6.83 | 6.92 | 6.72 | 6.78 | 26.0M |
| 2025-04-22 | 7.12 | 7.17 | 6.77 | 6.79 | 37.6M |
| 2025-04-21 | 6.75 | 7.40 | 6.67 | 7.19 | 41.7M |
| 2025-04-18 | 6.85 | 6.90 | 6.67 | 6.77 | 15.3M |
| 2025-04-17 | 6.75 | 7.00 | 6.66 | 6.85 | 21.0M |
| 2025-04-16 | 6.86 | 6.95 | 6.58 | 6.71 | 18.9M |
| 2025-04-15 | 7.07 | 7.12 | 6.87 | 6.94 | 17.3M |
| 2025-04-14 | 7.15 | 7.15 | 6.90 | 6.95 | 17.7M |
| 2025-04-11 | 6.68 | 6.89 | 6.68 | 6.77 | 19.7M |
| 2025-04-10 | 6.79 | 7.05 | 6.75 | 6.75 | 29.7M |
| 2025-04-09 | 6.18 | 6.74 | 5.67 | 6.64 | 39.9M |
| 2025-04-08 | 6.25 | 6.60 | 6.20 | 6.39 | 36.9M |
| 2025-04-07 | 6.97 | 7.19 | 6.19 | 6.19 | 39.7M |
| 2025-04-03 | 7.98 | 8.19 | 7.65 | 7.74 | 39.2M |
| 2025-04-02 | 7.87 | 8.58 | 7.87 | 8.09 | 48.4M |
| 2025-04-01 | 7.98 | 8.30 | 7.80 | 7.93 | 41.1M |
| 2025-03-31 | 7.66 | 8.08 | 7.35 | 7.88 | 44.9M |
| 2025-03-28 | 8.02 | 8.55 | 7.81 | 7.91 | 48.0M |
| 2025-03-27 | 8.25 | 8.92 | 8.04 | 8.34 | 64.6M |
| 2025-03-26 | 8.23 | 8.56 | 7.99 | 8.45 | 61.4M |
| 2025-03-25 | 8.94 | 9.05 | 7.98 | 8.14 | 76.9M |
| 2025-03-24 | 10.00 | 10.26 | 8.99 | 9.12 | 86.9M |
| 2025-03-21 | 8.80 | 10.86 | 8.71 | 10.32 | 113.8M |
| 2025-03-20 | 8.73 | 9.90 | 8.65 | 9.30 | 91.3M |
| 2025-03-19 | 9.35 | 9.60 | 8.76 | 8.88 | 89.4M |
| 2025-03-18 | 7.94 | 9.58 | 7.88 | 9.58 | 66.0M |
| 2025-03-17 | 7.49 | 8.00 | 7.40 | 7.98 | 46.5M |
| 2025-03-14 | 7.50 | 7.51 | 7.28 | 7.42 | 17.4M |
| 2025-03-13 | 7.68 | 7.76 | 7.37 | 7.48 | 24.1M |
| 2025-03-12 | 7.56 | 7.91 | 7.56 | 7.76 | 36.4M |
| 2025-03-11 | 7.48 | 7.65 | 7.31 | 7.56 | 29.7M |
| 2025-03-10 | 7.54 | 7.57 | 7.31 | 7.46 | 22.4M |
| 2025-03-07 | 7.65 | 7.87 | 7.45 | 7.54 | 42.4M |
| 2025-03-06 | 7.43 | 7.80 | 7.42 | 7.66 | 57.9M |
| 2025-03-05 | 6.85 | 8.22 | 6.85 | 7.44 | 59.0M |
| 2025-03-04 | 6.68 | 6.89 | 6.65 | 6.85 | 9.5M |
| 2025-03-03 | 6.61 | 6.96 | 6.54 | 6.73 | 15.7M |
| 2025-02-28 | 6.88 | 6.93 | 6.53 | 6.54 | 12.4M |
| 2025-02-27 | 7.07 | 7.18 | 6.80 | 6.95 | 13.2M |
| 2025-02-26 | 7.00 | 7.12 | 6.95 | 7.03 | 14.1M |
| 2025-02-25 | 7.00 | 7.09 | 6.93 | 6.97 | 13.2M |
| 2025-02-24 | 7.17 | 7.20 | 6.97 | 7.09 | 21.4M |
| 2025-02-21 | 7.24 | 7.45 | 7.10 | 7.37 | 25.5M |
| 2025-02-20 | 7.26 | 7.31 | 7.05 | 7.15 | 17.2M |
| 2025-02-19 | 6.84 | 7.06 | 6.81 | 7.04 | 12.0M |
| 2025-02-18 | 7.16 | 7.18 | 6.83 | 6.87 | 19.8M |
| 2025-02-17 | 7.16 | 7.41 | 7.08 | 7.24 | 22.4M |
| 2025-02-14 | 7.04 | 7.17 | 6.88 | 7.08 | 16.2M |
| 2025-02-13 | 7.03 | 7.16 | 6.86 | 7.08 | 21.8M |
| 2025-02-12 | 7.10 | 7.20 | 7.01 | 7.07 | 18.1M |
| 2025-02-11 | 7.23 | 7.26 | 7.03 | 7.10 | 25.4M |
| 2025-02-10 | 7.39 | 7.66 | 7.18 | 7.31 | 29.8M |
| 2025-02-07 | 7.01 | 7.34 | 6.88 | 6.98 | 37.7M |
| 2025-02-06 | 6.49 | 7.03 | 6.41 | 6.80 | 28.2M |
| 2025-02-05 | 6.52 | 6.91 | 6.33 | 6.58 | 26.2M |
| 2025-01-27 | 6.56 | 6.77 | 6.16 | 6.16 | 22.7M |
| 2025-01-24 | 5.79 | 6.28 | 5.70 | 6.20 | 23.3M |
| 2025-01-23 | 5.84 | 5.99 | 5.73 | 5.73 | 9.7M |
| 2025-01-22 | 5.79 | 5.89 | 5.73 | 5.75 | 5.9M |
| 2025-01-21 | 5.96 | 6.01 | 5.79 | 5.83 | 7.5M |
| 2025-01-20 | 5.92 | 6.01 | 5.80 | 5.95 | 8.1M |
| 2025-01-17 | 5.91 | 5.97 | 5.83 | 5.88 | 6.4M |
| 2025-01-16 | 5.97 | 6.09 | 5.86 | 5.94 | 9.1M |
| 2025-01-15 | 5.99 | 6.05 | 5.87 | 5.89 | 9.5M |
| 2025-01-14 | 5.64 | 5.98 | 5.64 | 5.98 | 13.8M |
| 2025-01-13 | 5.47 | 5.68 | 5.29 | 5.61 | 11.0M |
| 2025-01-10 | 5.96 | 6.00 | 5.55 | 5.55 | 15.3M |
| 2025-01-09 | 6.03 | 6.19 | 5.96 | 5.99 | 13.1M |
| 2025-01-08 | 6.19 | 6.23 | 5.86 | 6.09 | 16.9M |
| 2025-01-07 | 5.88 | 6.32 | 5.84 | 6.25 | 18.8M |
| 2025-01-06 | 6.28 | 6.32 | 5.86 | 5.90 | 19.3M |
| 2025-01-03 | 7.12 | 7.19 | 6.29 | 6.34 | 27.9M |
| 2025-01-02 | 7.10 | 7.37 | 6.79 | 7.19 | 23.9M |