8.38
Last Update: 2025-09-29
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 8.08 | 8.09 | 8.01 | 8.03 | 1,330.9K |
| 09:35 | 8.02 | 8.08 | 8.02 | 8.06 | 742.4K |
| 09:40 | 8.06 | 8.07 | 8.03 | 8.04 | 531.5K |
| 09:45 | 8.04 | 8.05 | 7.95 | 7.96 | 976.4K |
| 09:50 | 7.97 | 8.00 | 7.97 | 8.00 | 382.4K |
| 09:55 | 8.00 | 8.00 | 7.95 | 7.96 | 461.4K |
| 10:00 | 7.97 | 7.97 | 7.92 | 7.94 | 625.2K |
| 10:05 | 7.93 | 7.97 | 7.93 | 7.94 | 536.4K |
| 10:10 | 7.94 | 7.95 | 7.87 | 7.89 | 1,408.7K |
| 10:15 | 7.88 | 7.90 | 7.86 | 7.89 | 1,108.3K |
| 10:20 | 7.89 | 7.90 | 7.87 | 7.89 | 777.0K |
| 10:25 | 7.90 | 7.90 | 7.88 | 7.90 | 482.4K |
| 10:30 | 7.90 | 7.94 | 7.89 | 7.94 | 416.8K |
| 10:35 | 7.95 | 7.95 | 7.92 | 7.92 | 186.3K |
| 10:40 | 7.92 | 7.93 | 7.90 | 7.90 | 198.8K |
| 10:45 | 7.90 | 7.91 | 7.89 | 7.89 | 216.4K |
| 10:50 | 7.89 | 7.91 | 7.88 | 7.90 | 351.4K |
| 10:55 | 7.90 | 7.91 | 7.89 | 7.89 | 205.3K |
| 11:00 | 7.90 | 7.91 | 7.89 | 7.90 | 127.8K |
| 11:05 | 7.91 | 7.93 | 7.90 | 7.93 | 275.8K |
| 11:10 | 7.92 | 7.95 | 7.91 | 7.91 | 286.3K |
| 11:15 | 7.91 | 7.92 | 7.91 | 7.92 | 74.0K |
| 11:20 | 7.91 | 7.91 | 7.89 | 7.91 | 162.7K |
| 11:25 | 7.90 | 7.91 | 7.90 | 7.90 | 68.7K |
| 13:00 | 7.91 | 7.91 | 7.87 | 7.88 | 418.7K |
| 13:05 | 7.88 | 7.89 | 7.86 | 7.88 | 670.2K |
| 13:10 | 7.87 | 7.88 | 7.86 | 7.86 | 577.3K |
| 13:15 | 7.86 | 7.87 | 7.86 | 7.87 | 274.5K |
| 13:20 | 7.87 | 7.87 | 7.85 | 7.85 | 259.0K |
| 13:25 | 7.86 | 7.87 | 7.85 | 7.86 | 383.2K |
| 13:30 | 7.86 | 7.92 | 7.86 | 7.90 | 701.6K |
| 13:35 | 7.91 | 7.92 | 7.89 | 7.89 | 191.5K |
| 13:40 | 7.89 | 7.89 | 7.87 | 7.87 | 137.2K |
| 13:45 | 7.87 | 7.89 | 7.87 | 7.88 | 88.5K |
| 13:50 | 7.88 | 7.89 | 7.87 | 7.88 | 162.6K |
| 13:55 | 7.89 | 7.90 | 7.88 | 7.89 | 234.6K |
| 14:00 | 7.88 | 7.89 | 7.87 | 7.87 | 148.4K |
| 14:05 | 7.87 | 7.88 | 7.86 | 7.88 | 250.5K |
| 14:10 | 7.87 | 7.88 | 7.87 | 7.87 | 145.5K |
| 14:15 | 7.88 | 7.88 | 7.87 | 7.88 | 405.0K |
| 14:20 | 7.87 | 7.88 | 7.86 | 7.87 | 148.8K |
| 14:25 | 7.87 | 7.87 | 7.86 | 7.87 | 340.6K |
| 14:30 | 7.86 | 7.89 | 7.86 | 7.89 | 203.4K |
| 14:35 | 7.89 | 7.90 | 7.89 | 7.89 | 213.9K |
| 14:40 | 7.89 | 7.90 | 7.88 | 7.89 | 186.4K |
| 14:45 | 7.89 | 7.90 | 7.88 | 7.90 | 397.0K |
| 14:50 | 7.90 | 7.90 | 7.88 | 7.88 | 399.1K |
| 14:55 | 7.89 | 7.89 | 7.88 | 7.88 | 185.4K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-29 | 8.43 | 8.57 | 8.31 | 8.38 | 17.2M |
| 2025-09-26 | 8.53 | 8.56 | 8.34 | 8.37 | 18.2M |
| 2025-09-25 | 8.49 | 8.66 | 8.37 | 8.49 | 35.6M |
| 2025-09-24 | 8.02 | 8.37 | 7.94 | 8.37 | 21.3M |
| 2025-09-23 | 7.88 | 8.13 | 7.85 | 7.97 | 22.2M |
| 2025-09-22 | 8.05 | 8.09 | 7.85 | 7.88 | 19.3M |
| 2025-09-19 | 8.11 | 8.15 | 7.85 | 8.01 | 25.1M |
| 2025-09-18 | 8.53 | 8.53 | 8.12 | 8.12 | 59.8M |
| 2025-09-17 | 8.60 | 8.62 | 8.51 | 8.55 | 15.0M |
| 2025-09-16 | 8.49 | 8.68 | 8.46 | 8.62 | 18.7M |
| 2025-09-15 | 8.58 | 8.68 | 8.45 | 8.50 | 20.1M |
| 2025-09-12 | 8.55 | 8.58 | 8.42 | 8.43 | 18.6M |
| 2025-09-11 | 8.45 | 8.62 | 8.25 | 8.57 | 24.3M |
| 2025-09-10 | 8.52 | 8.60 | 8.45 | 8.47 | 13.9M |
| 2025-09-09 | 8.76 | 8.76 | 8.50 | 8.54 | 17.8M |
| 2025-09-08 | 8.77 | 8.80 | 8.65 | 8.75 | 17.3M |
| 2025-09-05 | 8.50 | 8.79 | 8.50 | 8.78 | 23.3M |
| 2025-09-04 | 8.56 | 8.65 | 8.38 | 8.47 | 22.1M |
| 2025-09-03 | 8.70 | 8.75 | 8.53 | 8.56 | 20.8M |
| 2025-09-02 | 8.99 | 8.99 | 8.56 | 8.67 | 28.7M |
| 2025-09-01 | 8.92 | 9.15 | 8.88 | 8.95 | 25.9M |
| 2025-08-29 | 9.05 | 9.07 | 8.73 | 8.84 | 35.5M |
| 2025-08-28 | 9.20 | 9.33 | 8.85 | 9.04 | 37.7M |
| 2025-08-27 | 9.60 | 9.63 | 9.22 | 9.23 | 45.6M |
| 2025-08-26 | 9.57 | 9.78 | 9.38 | 9.69 | 37.7M |
| 2025-08-25 | 9.77 | 10.05 | 9.53 | 9.60 | 44.4M |
| 2025-08-22 | 9.78 | 9.95 | 9.50 | 9.73 | 43.2M |
| 2025-08-21 | 10.42 | 10.42 | 9.43 | 9.59 | 104.6M |
| 2025-08-20 | 9.92 | 9.92 | 9.92 | 9.92 | 1.1M |
| 2025-08-19 | 9.45 | 9.45 | 9.45 | 9.45 | 0.9M |
| 2025-08-12 | 8.55 | 9.00 | 8.55 | 9.00 | 39.8M |
| 2025-08-11 | 8.70 | 8.78 | 8.50 | 8.57 | 34.9M |
| 2025-08-08 | 8.55 | 8.89 | 8.50 | 8.73 | 32.2M |
| 2025-08-07 | 8.43 | 8.65 | 8.43 | 8.55 | 22.3M |
| 2025-08-06 | 8.50 | 8.61 | 8.37 | 8.42 | 28.8M |
| 2025-08-05 | 8.85 | 8.85 | 8.56 | 8.68 | 20.8M |
| 2025-08-04 | 8.50 | 8.90 | 8.38 | 8.84 | 25.9M |
| 2025-08-01 | 8.70 | 8.73 | 8.52 | 8.56 | 23.9M |
| 2025-07-31 | 8.99 | 9.00 | 8.38 | 8.68 | 59.4M |
| 2025-07-30 | 8.66 | 8.66 | 8.66 | 8.66 | 3.6M |
| 2025-07-29 | 8.25 | 8.25 | 8.25 | 8.25 | 4.3M |
| 2025-07-28 | 7.84 | 7.86 | 7.79 | 7.86 | 12.7M |
| 2025-07-25 | 7.80 | 7.81 | 7.49 | 7.49 | 51.7M |
| 2025-07-24 | 8.10 | 8.22 | 7.86 | 7.88 | 34.0M |
| 2025-07-23 | 8.26 | 8.33 | 8.10 | 8.14 | 19.4M |
| 2025-07-22 | 8.43 | 8.48 | 8.17 | 8.35 | 22.4M |
| 2025-07-21 | 8.10 | 8.48 | 8.03 | 8.42 | 24.1M |
| 2025-07-18 | 8.40 | 8.49 | 8.04 | 8.15 | 37.6M |
| 2025-07-17 | 8.62 | 8.64 | 8.36 | 8.45 | 25.2M |
| 2025-07-16 | 8.70 | 8.70 | 8.37 | 8.60 | 23.9M |
| 2025-07-15 | 8.50 | 8.87 | 8.50 | 8.74 | 35.5M |
| 2025-07-14 | 8.49 | 8.75 | 8.49 | 8.49 | 49.0M |
| 2025-07-11 | 9.20 | 9.20 | 8.87 | 8.98 | 33.7M |
| 2025-07-10 | 8.88 | 9.17 | 8.73 | 9.17 | 38.4M |
| 2025-07-09 | 8.55 | 8.97 | 8.54 | 8.91 | 38.5M |
| 2025-07-08 | 8.50 | 8.79 | 8.46 | 8.54 | 27.1M |
| 2025-07-07 | 8.15 | 8.55 | 8.15 | 8.49 | 23.9M |
| 2025-07-04 | 8.19 | 8.29 | 8.11 | 8.15 | 23.8M |
| 2025-07-03 | 7.89 | 8.30 | 7.85 | 8.26 | 36.6M |
| 2025-07-02 | 7.78 | 7.99 | 7.74 | 7.90 | 16.5M |
| 2025-07-01 | 7.87 | 7.90 | 7.64 | 7.78 | 28.6M |
| 2025-06-30 | 7.87 | 8.13 | 7.87 | 7.92 | 31.8M |
| 2025-06-27 | 8.55 | 8.55 | 7.84 | 7.85 | 83.7M |
| 2025-06-26 | 8.25 | 8.25 | 8.18 | 8.25 | 43.5M |
| 2025-06-18 | 7.46 | 7.86 | 7.46 | 7.86 | 28.0M |
| 2025-06-17 | 7.41 | 7.58 | 7.41 | 7.49 | 10.6M |
| 2025-06-16 | 7.59 | 7.64 | 7.36 | 7.42 | 16.0M |
| 2025-06-13 | 7.57 | 7.68 | 7.50 | 7.59 | 12.3M |
| 2025-06-12 | 7.66 | 7.72 | 7.52 | 7.56 | 12.4M |
| 2025-06-11 | 7.55 | 7.73 | 7.50 | 7.72 | 17.9M |
| 2025-06-10 | 7.65 | 7.75 | 7.31 | 7.59 | 30.3M |
| 2025-06-09 | 7.74 | 7.94 | 7.53 | 7.61 | 26.8M |
| 2025-06-06 | 7.73 | 7.91 | 7.62 | 7.74 | 26.9M |
| 2025-06-05 | 7.33 | 7.69 | 7.25 | 7.69 | 38.2M |
| 2025-06-04 | 7.16 | 7.35 | 7.14 | 7.32 | 25.3M |
| 2025-06-03 | 6.93 | 7.14 | 6.90 | 7.12 | 23.8M |
| 2025-05-30 | 6.86 | 6.93 | 6.79 | 6.89 | 14.6M |
| 2025-05-29 | 6.72 | 6.90 | 6.70 | 6.83 | 13.7M |
| 2025-05-28 | 7.00 | 7.00 | 6.66 | 6.76 | 22.9M |
| 2025-05-27 | 6.90 | 6.98 | 6.75 | 6.93 | 23.3M |
| 2025-05-26 | 6.85 | 7.11 | 6.80 | 6.99 | 32.2M |
| 2025-05-23 | 6.57 | 6.86 | 6.53 | 6.79 | 25.6M |
| 2025-05-22 | 6.58 | 6.76 | 6.52 | 6.58 | 17.7M |
| 2025-05-21 | 6.47 | 6.55 | 6.46 | 6.53 | 12.3M |
| 2025-05-20 | 6.51 | 6.55 | 6.40 | 6.47 | 15.0M |
| 2025-05-19 | 6.51 | 6.67 | 6.48 | 6.53 | 17.7M |
| 2025-05-16 | 6.50 | 6.50 | 6.39 | 6.45 | 9.3M |
| 2025-05-15 | 6.48 | 6.57 | 6.36 | 6.47 | 12.9M |
| 2025-05-14 | 6.45 | 6.53 | 6.42 | 6.45 | 9.8M |
| 2025-05-13 | 6.63 | 6.67 | 6.38 | 6.44 | 17.6M |
| 2025-05-12 | 6.57 | 6.72 | 6.53 | 6.57 | 14.3M |
| 2025-05-09 | 6.67 | 6.67 | 6.50 | 6.51 | 16.7M |
| 2025-05-08 | 6.62 | 6.71 | 6.57 | 6.67 | 16.1M |
| 2025-05-07 | 6.39 | 6.69 | 6.33 | 6.62 | 30.2M |
| 2025-05-06 | 6.07 | 6.56 | 6.07 | 6.37 | 43.9M |
| 2025-04-29 | 6.39 | 6.59 | 6.39 | 6.39 | 33.3M |
| 2025-04-28 | 6.92 | 6.92 | 6.71 | 6.73 | 19.4M |
| 2025-04-25 | 6.82 | 7.04 | 6.82 | 6.92 | 15.4M |
| 2025-04-24 | 6.88 | 6.91 | 6.72 | 6.83 | 15.6M |
| 2025-04-23 | 7.17 | 7.17 | 6.82 | 6.87 | 24.8M |
| 2025-04-22 | 7.07 | 7.20 | 7.06 | 7.12 | 17.7M |
| 2025-04-21 | 7.07 | 7.15 | 6.89 | 7.12 | 24.1M |
| 2025-04-18 | 6.84 | 6.92 | 6.71 | 6.85 | 15.8M |
| 2025-04-17 | 6.96 | 7.02 | 6.82 | 6.86 | 18.9M |
| 2025-04-16 | 7.11 | 7.11 | 6.85 | 6.97 | 29.2M |
| 2025-04-15 | 6.65 | 6.99 | 6.65 | 6.99 | 18.7M |
| 2025-04-14 | 6.68 | 6.75 | 6.58 | 6.66 | 22.1M |
| 2025-04-11 | 6.27 | 6.62 | 6.16 | 6.58 | 30.4M |
| 2025-04-10 | 6.39 | 6.56 | 6.32 | 6.33 | 27.2M |
| 2025-04-09 | 6.09 | 6.69 | 6.09 | 6.38 | 48.3M |
| 2025-04-08 | 6.41 | 6.41 | 6.41 | 6.41 | 5.2M |
| 2025-04-07 | 6.75 | 6.80 | 6.75 | 6.75 | 10.3M |
| 2025-04-03 | 6.84 | 7.19 | 6.81 | 7.10 | 26.8M |
| 2025-04-02 | 6.72 | 7.05 | 6.68 | 6.89 | 26.5M |
| 2025-04-01 | 6.73 | 6.79 | 6.62 | 6.72 | 17.8M |
| 2025-03-31 | 6.80 | 7.03 | 6.67 | 6.71 | 26.3M |
| 2025-03-28 | 6.80 | 7.06 | 6.62 | 6.89 | 31.9M |
| 2025-03-27 | 7.00 | 7.08 | 6.66 | 6.84 | 40.0M |
| 2025-03-26 | 6.79 | 6.93 | 6.70 | 6.93 | 63.4M |
| 2025-03-25 | 6.56 | 6.60 | 6.49 | 6.60 | 15.0M |
| 2025-03-24 | 6.01 | 6.29 | 5.94 | 6.29 | 30.7M |
| 2025-03-21 | 6.35 | 6.36 | 5.99 | 5.99 | 45.9M |
| 2025-03-20 | 6.65 | 6.74 | 6.30 | 6.31 | 40.7M |
| 2025-03-19 | 6.83 | 6.99 | 6.55 | 6.63 | 41.0M |
| 2025-03-18 | 6.76 | 7.06 | 6.76 | 6.89 | 30.4M |
| 2025-03-17 | 7.03 | 7.17 | 6.76 | 6.76 | 47.7M |
| 2025-03-14 | 7.24 | 7.32 | 6.93 | 7.12 | 43.1M |
| 2025-03-13 | 6.77 | 7.07 | 6.69 | 7.07 | 48.8M |
| 2025-03-12 | 6.89 | 7.09 | 6.65 | 6.73 | 63.6M |
| 2025-03-11 | 6.37 | 6.75 | 6.31 | 6.75 | 43.3M |
| 2025-03-10 | 6.06 | 6.44 | 6.06 | 6.43 | 45.5M |
| 2025-03-07 | 5.95 | 6.15 | 5.91 | 6.13 | 38.8M |
| 2025-03-06 | 6.04 | 6.28 | 5.82 | 5.95 | 47.6M |
| 2025-03-05 | 5.97 | 6.09 | 5.83 | 6.09 | 48.0M |
| 2025-03-04 | 5.55 | 5.83 | 5.46 | 5.83 | 39.4M |
| 2025-03-03 | 5.85 | 6.00 | 5.55 | 5.55 | 60.1M |
| 2025-02-28 | 5.60 | 5.85 | 5.53 | 5.84 | 48.3M |
| 2025-02-27 | 5.33 | 5.57 | 5.32 | 5.57 | 58.2M |
| 2025-02-26 | 5.34 | 5.38 | 5.18 | 5.30 | 33.6M |
| 2025-02-25 | 5.03 | 5.30 | 4.99 | 5.26 | 39.4M |
| 2025-02-24 | 4.99 | 5.10 | 4.89 | 5.08 | 43.2M |
| 2025-02-21 | 4.70 | 4.86 | 4.67 | 4.86 | 29.0M |
| 2025-02-20 | 4.64 | 4.74 | 4.58 | 4.63 | 21.7M |
| 2025-02-19 | 4.57 | 4.69 | 4.57 | 4.64 | 20.6M |
| 2025-02-18 | 4.72 | 4.75 | 4.56 | 4.60 | 41.6M |
| 2025-02-17 | 4.61 | 4.95 | 4.61 | 4.80 | 68.4M |
| 2025-02-14 | 4.71 | 4.71 | 4.71 | 4.71 | 15.5M |
| 2025-02-13 | 4.96 | 5.07 | 4.96 | 4.96 | 27.4M |
| 2025-02-12 | 5.21 | 5.28 | 5.12 | 5.22 | 23.0M |
| 2025-02-11 | 5.20 | 5.35 | 5.19 | 5.24 | 24.8M |
| 2025-02-10 | 5.25 | 5.33 | 5.15 | 5.22 | 31.4M |
| 2025-02-07 | 5.29 | 5.49 | 5.19 | 5.22 | 43.2M |
| 2025-02-06 | 5.23 | 5.24 | 5.12 | 5.24 | 28.5M |
| 2025-02-05 | 5.08 | 5.08 | 4.94 | 4.99 | 19.5M |
| 2025-01-27 | 4.90 | 5.09 | 4.90 | 4.98 | 33.4M |
| 2025-01-24 | 4.73 | 4.85 | 4.66 | 4.85 | 27.6M |
| 2025-01-23 | 4.69 | 4.76 | 4.62 | 4.62 | 11.8M |
| 2025-01-22 | 4.77 | 4.78 | 4.66 | 4.66 | 11.4M |
| 2025-01-21 | 4.73 | 4.85 | 4.71 | 4.77 | 14.1M |
| 2025-01-20 | 4.68 | 4.72 | 4.65 | 4.68 | 9.7M |
| 2025-01-17 | 4.68 | 4.76 | 4.64 | 4.66 | 13.2M |
| 2025-01-16 | 4.71 | 4.80 | 4.62 | 4.69 | 21.6M |
| 2025-01-15 | 4.43 | 4.68 | 4.41 | 4.68 | 24.4M |
| 2025-01-14 | 4.28 | 4.47 | 4.27 | 4.46 | 13.3M |
| 2025-01-13 | 4.21 | 4.29 | 4.15 | 4.27 | 10.0M |
| 2025-01-10 | 4.29 | 4.43 | 4.27 | 4.27 | 12.6M |
| 2025-01-09 | 4.30 | 4.37 | 4.24 | 4.31 | 8.2M |
| 2025-01-08 | 4.34 | 4.35 | 4.16 | 4.30 | 13.7M |
| 2025-01-07 | 4.31 | 4.38 | 4.25 | 4.37 | 10.2M |
| 2025-01-06 | 4.30 | 4.33 | 4.13 | 4.29 | 12.9M |
| 2025-01-03 | 4.38 | 4.43 | 4.21 | 4.29 | 18.0M |
| 2025-01-02 | 4.58 | 4.64 | 4.35 | 4.38 | 19.7M |