8.50
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 8.62 | 8.69 | 8.55 | 8.67 | 779.7K |
| 09:35 | 8.68 | 8.70 | 8.63 | 8.69 | 463.9K |
| 09:40 | 8.69 | 8.74 | 8.63 | 8.65 | 689.9K |
| 09:45 | 8.65 | 8.67 | 8.63 | 8.63 | 491.1K |
| 09:50 | 8.62 | 8.65 | 8.59 | 8.59 | 353.6K |
| 09:55 | 8.59 | 8.63 | 8.57 | 8.61 | 256.5K |
| 10:00 | 8.61 | 8.61 | 8.57 | 8.58 | 363.3K |
| 10:05 | 8.58 | 8.59 | 8.53 | 8.53 | 646.8K |
| 10:10 | 8.53 | 8.53 | 8.49 | 8.51 | 575.4K |
| 10:15 | 8.51 | 8.53 | 8.50 | 8.53 | 280.6K |
| 10:20 | 8.53 | 8.54 | 8.51 | 8.53 | 186.7K |
| 10:25 | 8.54 | 8.57 | 8.54 | 8.56 | 144.1K |
| 10:30 | 8.56 | 8.57 | 8.54 | 8.57 | 199.7K |
| 10:35 | 8.58 | 8.59 | 8.56 | 8.58 | 118.0K |
| 10:40 | 8.58 | 8.58 | 8.55 | 8.55 | 198.1K |
| 10:45 | 8.56 | 8.58 | 8.56 | 8.58 | 89.8K |
| 10:50 | 8.58 | 8.59 | 8.55 | 8.59 | 263.2K |
| 10:55 | 8.59 | 8.62 | 8.58 | 8.62 | 269.4K |
| 11:00 | 8.61 | 8.63 | 8.60 | 8.62 | 342.3K |
| 11:05 | 8.62 | 8.63 | 8.61 | 8.62 | 205.3K |
| 11:10 | 8.63 | 8.63 | 8.59 | 8.59 | 269.4K |
| 11:15 | 8.62 | 8.64 | 8.60 | 8.64 | 346.0K |
| 11:20 | 8.64 | 8.65 | 8.63 | 8.64 | 175.7K |
| 11:25 | 8.65 | 8.65 | 8.60 | 8.64 | 365.0K |
| 13:00 | 8.64 | 8.64 | 8.59 | 8.59 | 469.1K |
| 13:05 | 8.59 | 8.61 | 8.56 | 8.59 | 354.4K |
| 13:10 | 8.56 | 8.58 | 8.55 | 8.55 | 278.8K |
| 13:15 | 8.56 | 8.57 | 8.55 | 8.56 | 173.5K |
| 13:20 | 8.57 | 8.57 | 8.53 | 8.57 | 338.8K |
| 13:25 | 8.58 | 8.58 | 8.56 | 8.57 | 95.2K |
| 13:30 | 8.57 | 8.59 | 8.56 | 8.58 | 526.7K |
| 13:35 | 8.58 | 8.59 | 8.56 | 8.56 | 195.8K |
| 13:40 | 8.57 | 8.58 | 8.55 | 8.58 | 184.9K |
| 13:45 | 8.58 | 8.61 | 8.57 | 8.60 | 157.2K |
| 13:50 | 8.60 | 8.61 | 8.59 | 8.61 | 164.2K |
| 13:55 | 8.61 | 8.61 | 8.57 | 8.59 | 203.4K |
| 14:00 | 8.58 | 8.65 | 8.58 | 8.60 | 787.7K |
| 14:05 | 8.60 | 8.61 | 8.59 | 8.59 | 246.2K |
| 14:10 | 8.58 | 8.61 | 8.58 | 8.60 | 155.0K |
| 14:15 | 8.61 | 8.61 | 8.60 | 8.61 | 116.3K |
| 14:20 | 8.61 | 8.62 | 8.55 | 8.59 | 493.2K |
| 14:25 | 8.58 | 8.64 | 8.58 | 8.60 | 321.3K |
| 14:30 | 8.60 | 8.62 | 8.59 | 8.61 | 118.4K |
| 14:35 | 8.61 | 8.63 | 8.61 | 8.63 | 130.7K |
| 14:40 | 8.63 | 8.64 | 8.61 | 8.63 | 254.2K |
| 14:45 | 8.63 | 8.63 | 8.62 | 8.63 | 233.5K |
| 14:50 | 8.62 | 8.63 | 8.61 | 8.63 | 555.9K |
| 14:55 | 8.62 | 8.63 | 8.60 | 8.63 | 212.8K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 8.70 | 8.85 | 8.48 | 8.50 | 16.4M |
| 2025-09-25 | 8.65 | 9.08 | 8.63 | 8.73 | 23.3M |
| 2025-09-24 | 8.62 | 8.74 | 8.49 | 8.62 | 15.0M |
| 2025-09-23 | 8.68 | 8.76 | 8.36 | 8.66 | 19.4M |
| 2025-09-22 | 8.73 | 8.91 | 8.63 | 8.71 | 13.5M |
| 2025-09-19 | 9.04 | 9.06 | 8.71 | 8.76 | 18.6M |
| 2025-09-18 | 9.29 | 9.43 | 8.89 | 9.04 | 29.1M |
| 2025-09-17 | 9.10 | 9.37 | 9.01 | 9.26 | 24.7M |
| 2025-09-16 | 8.91 | 9.15 | 8.89 | 9.09 | 21.0M |
| 2025-09-15 | 8.76 | 9.28 | 8.76 | 8.87 | 23.0M |
| 2025-09-12 | 8.80 | 8.96 | 8.73 | 8.84 | 16.4M |
| 2025-09-11 | 8.60 | 8.97 | 8.44 | 8.88 | 21.7M |
| 2025-09-10 | 8.90 | 9.12 | 8.61 | 8.65 | 21.8M |
| 2025-09-09 | 9.11 | 9.30 | 8.85 | 8.90 | 17.4M |
| 2025-09-08 | 8.95 | 9.29 | 8.89 | 9.10 | 21.0M |
| 2025-09-05 | 8.96 | 9.05 | 8.75 | 9.03 | 22.4M |
| 2025-09-04 | 9.30 | 9.47 | 8.60 | 8.79 | 35.1M |
| 2025-09-03 | 9.65 | 9.70 | 9.16 | 9.25 | 27.0M |
| 2025-09-02 | 9.71 | 9.84 | 9.27 | 9.61 | 47.5M |
| 2025-09-01 | 9.10 | 10.48 | 9.04 | 9.71 | 66.2M |
| 2025-08-29 | 9.37 | 9.45 | 8.90 | 9.00 | 45.1M |
| 2025-08-28 | 9.88 | 10.20 | 9.02 | 9.37 | 88.6M |
| 2025-08-27 | 8.49 | 10.20 | 8.49 | 10.20 | 65.1M |
| 2025-08-26 | 8.50 | 8.63 | 8.43 | 8.50 | 15.8M |
| 2025-08-25 | 8.52 | 8.62 | 8.40 | 8.52 | 26.0M |
| 2025-08-22 | 8.26 | 8.65 | 8.23 | 8.53 | 29.7M |
| 2025-08-21 | 8.35 | 8.46 | 8.21 | 8.28 | 14.4M |
| 2025-08-20 | 8.34 | 8.40 | 8.17 | 8.33 | 13.8M |
| 2025-08-19 | 8.43 | 8.51 | 8.26 | 8.40 | 18.1M |
| 2025-08-18 | 8.25 | 8.49 | 8.22 | 8.42 | 22.9M |
| 2025-08-15 | 7.95 | 8.25 | 7.94 | 8.25 | 18.2M |
| 2025-08-14 | 8.30 | 8.30 | 7.92 | 7.96 | 25.1M |
| 2025-08-13 | 8.29 | 8.50 | 8.24 | 8.27 | 22.3M |
| 2025-08-12 | 8.55 | 8.59 | 8.16 | 8.29 | 24.5M |
| 2025-08-11 | 8.13 | 8.75 | 8.10 | 8.61 | 33.0M |
| 2025-08-08 | 8.21 | 8.24 | 8.02 | 8.10 | 18.7M |
| 2025-08-07 | 8.38 | 8.52 | 8.12 | 8.20 | 29.9M |
| 2025-08-06 | 8.35 | 8.45 | 8.28 | 8.38 | 24.7M |
| 2025-08-05 | 8.19 | 8.38 | 8.01 | 8.38 | 34.3M |
| 2025-08-04 | 7.72 | 8.47 | 7.72 | 8.19 | 49.2M |
| 2025-08-01 | 7.56 | 7.69 | 7.50 | 7.56 | 11.8M |
| 2025-07-31 | 7.72 | 7.86 | 7.55 | 7.59 | 16.2M |
| 2025-07-30 | 7.82 | 7.82 | 7.65 | 7.77 | 18.3M |
| 2025-07-29 | 7.57 | 8.04 | 7.57 | 7.84 | 27.3M |
| 2025-07-28 | 7.52 | 7.65 | 7.49 | 7.61 | 13.1M |
| 2025-07-25 | 7.44 | 7.52 | 7.36 | 7.50 | 11.1M |
| 2025-07-24 | 7.37 | 7.61 | 7.37 | 7.46 | 13.4M |
| 2025-07-23 | 7.42 | 7.48 | 7.36 | 7.39 | 12.0M |
| 2025-07-22 | 7.56 | 7.65 | 7.41 | 7.43 | 15.6M |
| 2025-07-21 | 7.58 | 7.69 | 7.52 | 7.60 | 15.3M |
| 2025-07-18 | 7.58 | 7.82 | 7.49 | 7.58 | 18.1M |
| 2025-07-17 | 7.46 | 7.59 | 7.39 | 7.57 | 16.4M |
| 2025-07-16 | 7.39 | 7.69 | 7.35 | 7.47 | 19.0M |
| 2025-07-15 | 7.53 | 7.54 | 7.33 | 7.39 | 18.3M |
| 2025-07-14 | 7.17 | 7.79 | 7.17 | 7.53 | 31.1M |
| 2025-07-11 | 7.18 | 7.26 | 7.11 | 7.22 | 10.1M |
| 2025-07-10 | 7.23 | 7.30 | 7.14 | 7.19 | 10.0M |
| 2025-07-09 | 7.33 | 7.42 | 7.23 | 7.23 | 12.8M |
| 2025-07-08 | 7.21 | 7.38 | 7.16 | 7.33 | 16.1M |
| 2025-07-07 | 7.16 | 7.29 | 7.12 | 7.25 | 17.1M |
| 2025-07-04 | 7.12 | 7.58 | 7.07 | 7.17 | 34.7M |
| 2025-07-03 | 7.15 | 7.20 | 7.08 | 7.10 | 9.8M |
| 2025-07-02 | 7.21 | 7.24 | 7.06 | 7.13 | 11.3M |
| 2025-07-01 | 7.27 | 7.32 | 7.10 | 7.22 | 15.3M |
| 2025-06-30 | 7.15 | 7.29 | 7.06 | 7.27 | 16.4M |
| 2025-06-27 | 7.14 | 7.21 | 7.09 | 7.10 | 11.2M |
| 2025-06-26 | 7.11 | 7.23 | 7.07 | 7.09 | 16.7M |
| 2025-06-25 | 7.11 | 7.29 | 7.09 | 7.16 | 19.9M |
| 2025-06-24 | 6.81 | 7.19 | 6.78 | 7.17 | 26.7M |
| 2025-06-23 | 6.56 | 6.78 | 6.52 | 6.75 | 11.2M |
| 2025-06-20 | 6.72 | 6.79 | 6.58 | 6.62 | 11.1M |
| 2025-06-19 | 6.80 | 6.95 | 6.68 | 6.70 | 11.0M |
| 2025-06-18 | 6.80 | 6.86 | 6.70 | 6.84 | 11.9M |
| 2025-06-17 | 6.92 | 6.99 | 6.78 | 6.82 | 11.9M |
| 2025-06-16 | 6.86 | 7.02 | 6.85 | 6.90 | 11.4M |
| 2025-06-13 | 7.26 | 7.26 | 6.88 | 6.90 | 23.1M |
| 2025-06-12 | 7.24 | 7.32 | 7.21 | 7.26 | 11.4M |
| 2025-06-11 | 7.20 | 7.46 | 7.19 | 7.30 | 17.5M |
| 2025-06-10 | 7.36 | 7.37 | 7.10 | 7.17 | 16.2M |
| 2025-06-09 | 7.23 | 7.42 | 7.20 | 7.29 | 21.3M |
| 2025-06-06 | 7.47 | 7.56 | 7.14 | 7.27 | 38.5M |
| 2025-06-05 | 7.75 | 7.84 | 7.58 | 7.80 | 17.2M |
| 2025-06-04 | 7.85 | 7.90 | 7.67 | 7.75 | 24.1M |
| 2025-06-03 | 7.35 | 7.83 | 7.35 | 7.77 | 46.0M |
| 2025-05-30 | 8.01 | 8.10 | 7.32 | 7.34 | 55.1M |
| 2025-05-29 | 7.26 | 8.66 | 7.23 | 8.27 | 83.7M |
| 2025-05-28 | 7.57 | 7.74 | 7.18 | 7.22 | 31.4M |
| 2025-05-27 | 7.37 | 7.70 | 7.22 | 7.59 | 30.2M |
| 2025-05-26 | 7.47 | 7.53 | 7.28 | 7.37 | 21.1M |
| 2025-05-23 | 7.50 | 7.64 | 7.37 | 7.46 | 21.6M |
| 2025-05-22 | 7.37 | 7.63 | 7.37 | 7.48 | 29.4M |
| 2025-05-21 | 7.84 | 7.90 | 7.32 | 7.33 | 37.4M |
| 2025-05-20 | 8.01 | 8.06 | 7.72 | 7.87 | 33.5M |
| 2025-05-19 | 7.87 | 8.08 | 7.72 | 7.97 | 37.5M |
| 2025-05-16 | 7.79 | 8.08 | 7.70 | 7.79 | 40.7M |
| 2025-05-15 | 7.97 | 8.06 | 7.69 | 7.71 | 39.8M |
| 2025-05-14 | 7.66 | 8.31 | 7.60 | 8.10 | 74.9M |
| 2025-05-13 | 7.95 | 8.24 | 7.71 | 7.73 | 59.4M |
| 2025-05-12 | 7.87 | 8.07 | 7.80 | 7.98 | 55.4M |
| 2025-05-09 | 8.60 | 8.76 | 7.97 | 7.98 | 77.2M |
| 2025-05-08 | 9.66 | 9.88 | 8.49 | 8.90 | 106.2M |
| 2025-05-07 | 9.45 | 10.06 | 9.35 | 10.06 | 92.1M |
| 2025-05-06 | 7.30 | 8.38 | 7.30 | 8.38 | 59.4M |
| 2025-04-30 | 6.20 | 6.98 | 6.08 | 6.98 | 57.1M |
| 2025-04-29 | 5.34 | 5.82 | 5.34 | 5.82 | 17.2M |
| 2025-04-28 | 4.90 | 4.90 | 4.70 | 4.85 | 7.8M |
| 2025-04-25 | 4.79 | 4.95 | 4.78 | 4.86 | 7.5M |
| 2025-04-24 | 4.82 | 4.89 | 4.72 | 4.78 | 5.4M |
| 2025-04-23 | 4.69 | 4.88 | 4.69 | 4.86 | 7.7M |
| 2025-04-22 | 4.65 | 4.75 | 4.60 | 4.67 | 4.4M |
| 2025-04-21 | 4.56 | 4.72 | 4.50 | 4.72 | 6.5M |
| 2025-04-18 | 4.56 | 4.60 | 4.45 | 4.56 | 6.2M |
| 2025-04-17 | 4.55 | 4.65 | 4.47 | 4.56 | 7.2M |
| 2025-04-16 | 4.73 | 4.78 | 4.49 | 4.56 | 8.3M |
| 2025-04-15 | 4.82 | 4.83 | 4.68 | 4.78 | 8.5M |
| 2025-04-14 | 4.68 | 4.88 | 4.65 | 4.74 | 9.7M |
| 2025-04-11 | 4.47 | 4.69 | 4.46 | 4.59 | 8.3M |
| 2025-04-10 | 4.49 | 4.63 | 4.44 | 4.52 | 10.9M |
| 2025-04-09 | 4.21 | 4.39 | 3.88 | 4.36 | 15.7M |
| 2025-04-08 | 4.36 | 4.53 | 4.14 | 4.29 | 12.2M |
| 2025-04-07 | 5.00 | 5.00 | 4.23 | 4.24 | 15.5M |
| 2025-04-03 | 5.42 | 5.54 | 5.25 | 5.29 | 6.6M |
| 2025-04-02 | 5.37 | 5.58 | 5.37 | 5.45 | 5.0M |
| 2025-04-01 | 5.51 | 5.64 | 5.39 | 5.42 | 6.8M |
| 2025-03-31 | 5.56 | 5.57 | 5.34 | 5.50 | 6.5M |
| 2025-03-28 | 5.73 | 5.77 | 5.55 | 5.55 | 6.3M |
| 2025-03-27 | 5.92 | 5.99 | 5.67 | 5.69 | 10.4M |
| 2025-03-26 | 5.59 | 6.18 | 5.59 | 5.93 | 14.7M |
| 2025-03-25 | 5.62 | 5.88 | 5.48 | 5.62 | 10.3M |
| 2025-03-24 | 5.83 | 5.85 | 5.42 | 5.55 | 13.3M |
| 2025-03-21 | 6.16 | 6.17 | 5.80 | 5.83 | 14.5M |
| 2025-03-20 | 6.07 | 6.35 | 5.93 | 6.19 | 18.1M |
| 2025-03-19 | 5.95 | 6.33 | 5.82 | 6.09 | 18.6M |
| 2025-03-18 | 5.68 | 6.06 | 5.62 | 5.91 | 16.9M |
| 2025-03-17 | 5.59 | 5.70 | 5.48 | 5.68 | 7.6M |
| 2025-03-14 | 5.51 | 5.61 | 5.40 | 5.59 | 6.9M |
| 2025-03-13 | 5.65 | 5.74 | 5.44 | 5.51 | 10.0M |
| 2025-03-12 | 5.75 | 5.80 | 5.65 | 5.68 | 7.9M |
| 2025-03-11 | 5.71 | 5.78 | 5.62 | 5.73 | 8.7M |
| 2025-03-10 | 5.68 | 5.82 | 5.63 | 5.80 | 13.0M |
| 2025-03-07 | 5.75 | 5.77 | 5.59 | 5.63 | 10.4M |
| 2025-03-06 | 5.62 | 5.85 | 5.62 | 5.72 | 17.4M |
| 2025-03-05 | 5.55 | 5.59 | 5.41 | 5.54 | 11.3M |
| 2025-03-04 | 5.44 | 5.70 | 5.42 | 5.56 | 10.2M |
| 2025-03-03 | 5.40 | 5.67 | 5.31 | 5.47 | 14.3M |
| 2025-02-28 | 5.63 | 5.74 | 5.40 | 5.42 | 15.5M |
| 2025-02-27 | 5.97 | 5.97 | 5.60 | 5.72 | 23.7M |
| 2025-02-26 | 5.43 | 6.06 | 5.40 | 5.90 | 43.7M |
| 2025-02-25 | 5.29 | 5.57 | 5.22 | 5.49 | 32.5M |
| 2025-02-24 | 4.99 | 5.68 | 4.91 | 5.52 | 29.6M |
| 2025-02-21 | 5.08 | 5.10 | 4.94 | 5.00 | 6.7M |
| 2025-02-20 | 5.01 | 5.03 | 4.94 | 5.00 | 5.2M |
| 2025-02-19 | 4.87 | 5.03 | 4.81 | 5.00 | 7.3M |
| 2025-02-18 | 4.95 | 4.99 | 4.83 | 4.84 | 5.8M |
| 2025-02-17 | 4.93 | 5.02 | 4.91 | 4.97 | 5.6M |
| 2025-02-14 | 4.91 | 5.02 | 4.89 | 4.92 | 5.4M |
| 2025-02-13 | 5.05 | 5.05 | 4.92 | 4.93 | 6.4M |
| 2025-02-12 | 5.00 | 5.15 | 4.94 | 5.05 | 8.1M |
| 2025-02-11 | 5.10 | 5.13 | 4.97 | 5.01 | 6.2M |
| 2025-02-10 | 4.96 | 5.10 | 4.91 | 5.09 | 7.2M |
| 2025-02-07 | 4.83 | 5.02 | 4.83 | 4.96 | 7.5M |
| 2025-02-06 | 4.78 | 4.86 | 4.70 | 4.86 | 6.8M |
| 2025-02-05 | 4.57 | 4.88 | 4.50 | 4.79 | 9.2M |
| 2025-01-27 | 4.57 | 4.60 | 4.48 | 4.51 | 4.7M |
| 2025-01-24 | 4.41 | 4.56 | 4.35 | 4.53 | 6.9M |
| 2025-01-23 | 4.40 | 4.51 | 4.34 | 4.40 | 5.5M |
| 2025-01-22 | 4.39 | 4.55 | 4.29 | 4.34 | 5.5M |
| 2025-01-21 | 4.36 | 4.39 | 4.23 | 4.30 | 3.4M |
| 2025-01-20 | 4.35 | 4.44 | 4.30 | 4.32 | 3.6M |
| 2025-01-17 | 4.27 | 4.37 | 4.27 | 4.32 | 4.2M |
| 2025-01-16 | 4.33 | 4.40 | 4.26 | 4.28 | 4.0M |
| 2025-01-15 | 4.36 | 4.39 | 4.28 | 4.31 | 4.7M |
| 2025-01-14 | 4.15 | 4.38 | 4.08 | 4.37 | 6.0M |
| 2025-01-13 | 4.01 | 4.11 | 3.92 | 4.04 | 5.2M |
| 2025-01-10 | 4.16 | 4.24 | 4.01 | 4.01 | 4.2M |
| 2025-01-09 | 4.11 | 4.26 | 4.11 | 4.20 | 3.5M |
| 2025-01-08 | 4.24 | 4.24 | 4.02 | 4.14 | 4.4M |
| 2025-01-07 | 4.10 | 4.22 | 4.07 | 4.22 | 3.3M |
| 2025-01-06 | 4.07 | 4.20 | 3.93 | 4.06 | 4.9M |
| 2025-01-03 | 4.33 | 4.35 | 4.03 | 4.08 | 5.4M |
| 2025-01-02 | 4.44 | 4.50 | 4.23 | 4.27 | 4.9M |