12.23
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 12.00 | 12.26 | 11.93 | 12.24 | 3,543.6K |
| 09:35 | 12.22 | 12.29 | 12.08 | 12.25 | 1,815.4K |
| 09:40 | 12.26 | 12.28 | 12.15 | 12.23 | 1,092.9K |
| 09:45 | 12.22 | 12.25 | 12.18 | 12.23 | 1,028.9K |
| 09:50 | 12.24 | 12.28 | 12.15 | 12.26 | 1,446.2K |
| 09:55 | 12.25 | 12.36 | 12.24 | 12.24 | 2,070.9K |
| 10:00 | 12.24 | 12.58 | 12.24 | 12.58 | 2,403.7K |
| 10:05 | 12.57 | 12.60 | 12.41 | 12.46 | 3,761.3K |
| 10:10 | 12.46 | 12.48 | 12.40 | 12.42 | 947.4K |
| 10:15 | 12.42 | 12.50 | 12.42 | 12.46 | 660.9K |
| 10:20 | 12.46 | 12.47 | 12.41 | 12.43 | 755.7K |
| 10:25 | 12.43 | 12.50 | 12.42 | 12.46 | 603.0K |
| 10:30 | 12.46 | 12.48 | 12.44 | 12.47 | 527.2K |
| 10:35 | 12.47 | 12.47 | 12.42 | 12.45 | 444.5K |
| 10:40 | 12.45 | 12.45 | 12.34 | 12.42 | 716.0K |
| 10:45 | 12.42 | 12.42 | 12.38 | 12.39 | 285.0K |
| 10:50 | 12.39 | 12.39 | 12.36 | 12.38 | 331.3K |
| 10:55 | 12.38 | 12.39 | 12.33 | 12.34 | 612.8K |
| 11:00 | 12.34 | 12.39 | 12.34 | 12.38 | 198.0K |
| 11:05 | 12.39 | 12.40 | 12.36 | 12.37 | 338.4K |
| 11:10 | 12.37 | 12.38 | 12.33 | 12.35 | 293.4K |
| 11:15 | 12.36 | 12.39 | 12.34 | 12.35 | 312.0K |
| 11:20 | 12.36 | 12.36 | 12.30 | 12.30 | 395.1K |
| 11:25 | 12.30 | 12.32 | 12.25 | 12.26 | 386.6K |
| 11:30 | 12.26 | 12.26 | 12.26 | 12.26 | 5.0K |
| 13:00 | 12.26 | 12.27 | 12.21 | 12.25 | 460.9K |
| 13:05 | 12.26 | 12.30 | 12.24 | 12.26 | 237.0K |
| 13:10 | 12.27 | 12.27 | 12.25 | 12.25 | 209.2K |
| 13:15 | 12.25 | 12.27 | 12.25 | 12.27 | 155.9K |
| 13:20 | 12.28 | 12.31 | 12.27 | 12.27 | 321.6K |
| 13:25 | 12.27 | 12.28 | 12.25 | 12.28 | 213.3K |
| 13:30 | 12.28 | 12.28 | 12.22 | 12.23 | 442.5K |
| 13:35 | 12.23 | 12.29 | 12.23 | 12.28 | 243.2K |
| 13:40 | 12.27 | 12.28 | 12.25 | 12.28 | 160.8K |
| 13:45 | 12.28 | 12.31 | 12.27 | 12.31 | 217.1K |
| 13:50 | 12.31 | 12.35 | 12.29 | 12.29 | 363.9K |
| 13:55 | 12.29 | 12.29 | 12.26 | 12.26 | 224.2K |
| 14:00 | 12.25 | 12.27 | 12.25 | 12.26 | 168.4K |
| 14:05 | 12.26 | 12.29 | 12.26 | 12.29 | 158.5K |
| 14:10 | 12.28 | 12.29 | 12.27 | 12.28 | 323.3K |
| 14:15 | 12.28 | 12.28 | 12.26 | 12.26 | 175.5K |
| 14:20 | 12.26 | 12.27 | 12.25 | 12.26 | 237.2K |
| 14:25 | 12.26 | 12.27 | 12.19 | 12.21 | 643.8K |
| 14:30 | 12.22 | 12.24 | 12.18 | 12.18 | 402.5K |
| 14:35 | 12.18 | 12.28 | 12.16 | 12.25 | 598.6K |
| 14:40 | 12.25 | 12.26 | 12.20 | 12.26 | 442.2K |
| 14:45 | 12.26 | 12.29 | 12.25 | 12.26 | 505.6K |
| 14:50 | 12.27 | 12.27 | 12.25 | 12.26 | 813.4K |
| 14:55 | 12.25 | 12.25 | 12.20 | 12.22 | 528.1K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 11.90 | 12.62 | 11.90 | 12.23 | 33.6M |
| 2025-09-25 | 12.09 | 12.45 | 11.88 | 12.17 | 44.5M |
| 2025-09-24 | 11.39 | 12.12 | 11.12 | 12.00 | 44.5M |
| 2025-09-23 | 11.76 | 11.80 | 11.17 | 11.45 | 31.4M |
| 2025-09-22 | 11.16 | 11.63 | 11.03 | 11.61 | 26.8M |
| 2025-09-19 | 11.04 | 11.22 | 10.98 | 11.07 | 14.7M |
| 2025-09-18 | 11.50 | 11.55 | 11.01 | 11.12 | 22.0M |
| 2025-09-17 | 11.50 | 11.63 | 11.42 | 11.56 | 13.6M |
| 2025-09-16 | 11.38 | 11.66 | 11.38 | 11.61 | 17.6M |
| 2025-09-15 | 11.38 | 11.47 | 11.18 | 11.34 | 14.2M |
| 2025-09-12 | 11.53 | 11.65 | 11.37 | 11.43 | 15.8M |
| 2025-09-11 | 11.28 | 11.63 | 11.16 | 11.60 | 18.0M |
| 2025-09-10 | 11.30 | 11.45 | 11.23 | 11.31 | 10.8M |
| 2025-09-09 | 11.64 | 11.69 | 11.25 | 11.30 | 15.1M |
| 2025-09-08 | 11.70 | 11.84 | 11.46 | 11.73 | 21.6M |
| 2025-09-05 | 11.08 | 11.85 | 11.00 | 11.82 | 28.1M |
| 2025-09-04 | 11.05 | 11.32 | 10.88 | 11.10 | 16.0M |
| 2025-09-03 | 11.58 | 11.62 | 11.03 | 11.09 | 14.9M |
| 2025-09-02 | 11.80 | 11.87 | 11.27 | 11.45 | 21.5M |
| 2025-09-01 | 11.79 | 11.98 | 11.74 | 11.81 | 19.6M |
| 2025-08-29 | 12.25 | 12.39 | 11.80 | 11.83 | 31.8M |
| 2025-08-28 | 12.69 | 12.84 | 11.67 | 12.44 | 52.6M |
| 2025-08-27 | 13.58 | 14.04 | 13.30 | 13.33 | 39.8M |
| 2025-08-26 | 13.60 | 13.80 | 13.23 | 13.29 | 33.0M |
| 2025-08-25 | 13.91 | 14.10 | 13.41 | 13.74 | 44.4M |
| 2025-08-22 | 13.90 | 14.50 | 13.80 | 14.15 | 53.5M |
| 2025-08-21 | 13.29 | 14.27 | 13.29 | 14.08 | 67.6M |
| 2025-08-20 | 13.49 | 13.50 | 13.11 | 13.47 | 40.9M |
| 2025-08-19 | 13.01 | 14.00 | 12.81 | 13.81 | 77.9M |
| 2025-08-18 | 12.80 | 13.12 | 12.78 | 13.02 | 41.0M |
| 2025-08-15 | 12.52 | 12.85 | 12.36 | 12.80 | 37.7M |
| 2025-08-14 | 13.01 | 13.03 | 12.30 | 12.31 | 47.3M |
| 2025-08-13 | 12.95 | 13.16 | 12.62 | 13.00 | 44.1M |
| 2025-08-12 | 13.28 | 13.68 | 13.07 | 13.09 | 46.4M |
| 2025-08-11 | 13.10 | 13.73 | 12.83 | 13.41 | 60.8M |
| 2025-08-08 | 13.99 | 14.25 | 13.03 | 13.10 | 95.2M |
| 2025-08-07 | 13.20 | 15.99 | 13.20 | 15.04 | 120.5M |
| 2025-08-06 | 12.61 | 13.76 | 12.52 | 13.70 | 95.9M |
| 2025-08-05 | 13.14 | 13.27 | 12.67 | 12.76 | 101.1M |
| 2025-08-04 | 11.33 | 13.58 | 11.33 | 13.58 | 106.5M |
| 2025-08-01 | 11.15 | 11.45 | 10.65 | 11.32 | 66.1M |
| 2025-07-31 | 10.50 | 11.56 | 10.40 | 10.96 | 80.4M |
| 2025-07-30 | 10.56 | 10.57 | 10.05 | 10.22 | 35.0M |
| 2025-07-29 | 10.78 | 10.97 | 10.65 | 10.68 | 35.0M |
| 2025-07-28 | 10.89 | 10.89 | 10.55 | 10.71 | 32.2M |
| 2025-07-25 | 10.39 | 10.98 | 10.27 | 10.96 | 57.2M |
| 2025-07-24 | 10.25 | 10.55 | 10.15 | 10.43 | 28.3M |
| 2025-07-23 | 10.52 | 10.66 | 10.28 | 10.31 | 36.0M |
| 2025-07-22 | 10.75 | 11.01 | 10.44 | 10.47 | 48.1M |
| 2025-07-21 | 10.76 | 11.02 | 10.67 | 10.81 | 55.9M |
| 2025-07-18 | 11.96 | 12.19 | 10.97 | 11.15 | 105.4M |
| 2025-07-17 | 9.62 | 11.52 | 9.32 | 11.52 | 89.9M |
| 2025-07-16 | 9.21 | 10.26 | 9.18 | 9.60 | 45.2M |
| 2025-07-15 | 9.41 | 9.45 | 9.08 | 9.27 | 22.7M |
| 2025-07-14 | 9.52 | 9.54 | 9.22 | 9.41 | 23.2M |
| 2025-07-11 | 9.82 | 9.82 | 9.30 | 9.54 | 50.0M |
| 2025-07-10 | 9.05 | 10.49 | 8.98 | 9.98 | 63.8M |
| 2025-07-09 | 9.05 | 9.20 | 8.99 | 9.13 | 13.3M |
| 2025-07-08 | 9.01 | 9.12 | 8.94 | 9.05 | 9.2M |
| 2025-07-07 | 8.81 | 9.08 | 8.76 | 8.99 | 9.8M |
| 2025-07-04 | 8.90 | 8.97 | 8.72 | 8.81 | 9.0M |
| 2025-07-03 | 8.90 | 8.97 | 8.83 | 8.90 | 5.6M |
| 2025-07-02 | 8.96 | 9.04 | 8.79 | 8.90 | 7.4M |
| 2025-07-01 | 9.14 | 9.14 | 8.89 | 8.99 | 9.8M |
| 2025-06-30 | 8.96 | 9.15 | 8.96 | 9.13 | 12.5M |
| 2025-06-27 | 9.18 | 9.18 | 8.95 | 8.95 | 14.1M |
| 2025-06-26 | 8.92 | 9.21 | 8.88 | 9.16 | 18.8M |
| 2025-06-25 | 8.95 | 9.06 | 8.86 | 9.01 | 14.7M |
| 2025-06-24 | 8.76 | 9.14 | 8.73 | 9.00 | 18.0M |
| 2025-06-23 | 8.40 | 8.75 | 8.35 | 8.72 | 10.2M |
| 2025-06-20 | 8.56 | 8.74 | 8.47 | 8.49 | 12.0M |
| 2025-06-19 | 8.82 | 8.90 | 8.51 | 8.55 | 10.5M |
| 2025-06-18 | 8.70 | 8.83 | 8.65 | 8.80 | 11.2M |
| 2025-06-17 | 8.72 | 8.88 | 8.65 | 8.80 | 16.9M |
| 2025-06-16 | 8.33 | 9.17 | 8.33 | 8.79 | 23.5M |
| 2025-06-13 | 8.53 | 8.60 | 8.33 | 8.35 | 5.7M |
| 2025-06-12 | 8.51 | 8.62 | 8.45 | 8.58 | 5.3M |
| 2025-06-11 | 8.55 | 8.67 | 8.52 | 8.55 | 5.3M |
| 2025-06-10 | 8.73 | 8.76 | 8.44 | 8.56 | 9.1M |
| 2025-06-09 | 8.59 | 8.84 | 8.56 | 8.74 | 9.0M |
| 2025-06-06 | 8.54 | 8.64 | 8.50 | 8.56 | 6.3M |
| 2025-06-05 | 8.45 | 8.60 | 8.38 | 8.58 | 9.5M |
| 2025-06-04 | 8.41 | 8.47 | 8.37 | 8.41 | 4.2M |
| 2025-06-03 | 8.28 | 8.50 | 8.28 | 8.40 | 5.5M |
| 2025-05-30 | 8.60 | 8.63 | 8.33 | 8.35 | 7.5M |
| 2025-05-29 | 8.31 | 8.64 | 8.26 | 8.64 | 10.8M |
| 2025-05-28 | 8.33 | 8.47 | 8.28 | 8.31 | 6.4M |
| 2025-05-27 | 8.41 | 8.41 | 8.26 | 8.32 | 6.4M |
| 2025-05-26 | 8.15 | 8.42 | 8.15 | 8.42 | 7.8M |
| 2025-05-23 | 8.35 | 8.44 | 8.15 | 8.16 | 7.0M |
| 2025-05-22 | 8.37 | 8.52 | 8.31 | 8.33 | 5.8M |
| 2025-05-21 | 8.56 | 8.62 | 8.31 | 8.40 | 6.4M |
| 2025-05-20 | 8.44 | 8.67 | 8.36 | 8.52 | 9.1M |
| 2025-05-19 | 8.38 | 8.48 | 8.28 | 8.44 | 5.8M |
| 2025-05-16 | 8.33 | 8.43 | 8.28 | 8.38 | 4.1M |
| 2025-05-15 | 8.51 | 8.52 | 8.32 | 8.37 | 6.5M |
| 2025-05-14 | 8.51 | 8.62 | 8.42 | 8.56 | 8.2M |
| 2025-05-13 | 8.62 | 8.84 | 8.49 | 8.53 | 12.9M |
| 2025-05-12 | 8.52 | 8.59 | 8.45 | 8.55 | 7.8M |
| 2025-05-09 | 8.66 | 8.70 | 8.44 | 8.50 | 10.2M |
| 2025-05-08 | 8.58 | 8.79 | 8.57 | 8.70 | 11.7M |
| 2025-05-07 | 8.79 | 8.91 | 8.48 | 8.60 | 20.5M |
| 2025-05-06 | 8.30 | 8.84 | 8.20 | 8.80 | 23.1M |
| 2025-04-30 | 7.91 | 8.52 | 7.91 | 8.13 | 14.8M |
| 2025-04-29 | 7.86 | 7.98 | 7.74 | 7.90 | 9.0M |
| 2025-04-28 | 7.71 | 7.82 | 7.63 | 7.73 | 6.9M |
| 2025-04-25 | 7.68 | 7.75 | 7.61 | 7.64 | 4.9M |
| 2025-04-24 | 7.76 | 7.78 | 7.55 | 7.63 | 5.8M |
| 2025-04-23 | 7.78 | 7.89 | 7.72 | 7.78 | 7.2M |
| 2025-04-22 | 7.74 | 7.83 | 7.68 | 7.75 | 7.0M |
| 2025-04-21 | 7.48 | 7.88 | 7.41 | 7.78 | 10.4M |
| 2025-04-18 | 7.72 | 7.76 | 7.41 | 7.47 | 11.7M |
| 2025-04-17 | 7.36 | 8.00 | 7.32 | 7.69 | 18.8M |
| 2025-04-16 | 7.50 | 7.57 | 7.27 | 7.43 | 6.4M |
| 2025-04-15 | 7.56 | 7.64 | 7.46 | 7.57 | 6.9M |
| 2025-04-14 | 7.50 | 7.63 | 7.46 | 7.51 | 7.3M |
| 2025-04-11 | 7.30 | 7.51 | 7.30 | 7.37 | 7.1M |
| 2025-04-10 | 7.31 | 7.56 | 7.31 | 7.38 | 11.3M |
| 2025-04-09 | 6.79 | 7.22 | 6.20 | 7.17 | 16.5M |
| 2025-04-08 | 6.77 | 7.10 | 6.69 | 6.85 | 13.6M |
| 2025-04-07 | 7.67 | 7.78 | 6.64 | 6.64 | 16.4M |
| 2025-04-03 | 8.33 | 8.50 | 8.28 | 8.30 | 5.4M |
| 2025-04-02 | 8.36 | 8.52 | 8.36 | 8.41 | 4.7M |
| 2025-04-01 | 8.50 | 8.61 | 8.38 | 8.39 | 9.2M |
| 2025-03-31 | 8.34 | 8.78 | 8.10 | 8.58 | 11.4M |
| 2025-03-28 | 8.49 | 8.57 | 8.36 | 8.36 | 8.4M |
| 2025-03-27 | 8.71 | 8.81 | 8.42 | 8.50 | 13.4M |
| 2025-03-26 | 8.68 | 9.08 | 8.48 | 8.79 | 21.7M |
| 2025-03-25 | 8.73 | 9.73 | 8.73 | 8.93 | 25.8M |
| 2025-03-24 | 8.91 | 8.91 | 8.29 | 8.52 | 10.3M |
| 2025-03-21 | 9.12 | 9.15 | 8.87 | 8.90 | 9.9M |
| 2025-03-20 | 9.14 | 9.38 | 9.03 | 9.17 | 9.9M |
| 2025-03-19 | 9.19 | 9.20 | 9.05 | 9.12 | 9.1M |
| 2025-03-18 | 9.23 | 9.41 | 9.18 | 9.25 | 10.5M |
| 2025-03-17 | 9.29 | 9.35 | 9.14 | 9.21 | 8.9M |
| 2025-03-14 | 9.21 | 9.34 | 9.04 | 9.31 | 11.8M |
| 2025-03-13 | 9.56 | 9.59 | 9.02 | 9.23 | 18.7M |
| 2025-03-12 | 9.59 | 9.80 | 9.59 | 9.65 | 23.3M |
| 2025-03-11 | 9.21 | 9.54 | 9.13 | 9.52 | 16.4M |
| 2025-03-10 | 9.50 | 9.56 | 9.21 | 9.35 | 14.0M |
| 2025-03-07 | 9.80 | 9.92 | 9.41 | 9.51 | 22.0M |
| 2025-03-06 | 9.20 | 9.81 | 9.19 | 9.80 | 27.6M |
| 2025-03-05 | 9.20 | 9.21 | 8.91 | 9.15 | 11.4M |
| 2025-03-04 | 8.79 | 9.30 | 8.71 | 9.18 | 15.9M |
| 2025-03-03 | 8.76 | 9.33 | 8.68 | 8.88 | 16.2M |
| 2025-02-28 | 9.37 | 9.40 | 8.52 | 8.72 | 16.9M |
| 2025-02-27 | 9.69 | 9.78 | 9.20 | 9.45 | 20.2M |
| 2025-02-26 | 9.47 | 9.98 | 9.47 | 9.71 | 24.9M |
| 2025-02-25 | 9.30 | 9.63 | 9.20 | 9.39 | 13.9M |
| 2025-02-24 | 9.73 | 9.73 | 9.31 | 9.48 | 18.3M |
| 2025-02-21 | 9.47 | 9.96 | 9.27 | 9.74 | 24.2M |
| 2025-02-20 | 9.40 | 9.54 | 9.34 | 9.47 | 13.8M |
| 2025-02-19 | 9.32 | 9.53 | 9.25 | 9.44 | 16.3M |
| 2025-02-18 | 9.75 | 9.97 | 9.27 | 9.31 | 26.4M |
| 2025-02-17 | 9.85 | 10.03 | 9.71 | 9.87 | 33.9M |
| 2025-02-14 | 10.12 | 10.23 | 9.61 | 9.96 | 45.7M |
| 2025-02-13 | 9.67 | 9.72 | 9.41 | 9.53 | 23.1M |
| 2025-02-12 | 9.54 | 9.84 | 9.54 | 9.76 | 25.4M |
| 2025-02-11 | 9.84 | 10.16 | 9.52 | 9.80 | 40.2M |
| 2025-02-10 | 9.75 | 9.93 | 9.61 | 9.93 | 34.7M |
| 2025-02-07 | 9.39 | 10.38 | 9.39 | 9.71 | 47.9M |
| 2025-02-06 | 9.16 | 9.27 | 8.81 | 9.25 | 36.1M |
| 2025-02-05 | 9.29 | 9.50 | 9.09 | 9.33 | 30.5M |
| 2025-01-27 | 9.18 | 9.39 | 8.90 | 8.92 | 29.1M |
| 2025-01-24 | 8.32 | 9.31 | 8.30 | 9.18 | 49.5M |
| 2025-01-23 | 7.89 | 9.15 | 7.89 | 8.31 | 33.4M |
| 2025-01-22 | 7.93 | 7.97 | 7.77 | 7.78 | 7.3M |
| 2025-01-21 | 8.09 | 8.14 | 7.88 | 7.96 | 9.0M |
| 2025-01-20 | 8.20 | 8.24 | 7.89 | 8.02 | 13.0M |
| 2025-01-17 | 8.11 | 8.50 | 7.96 | 8.11 | 20.2M |
| 2025-01-16 | 8.15 | 8.30 | 7.93 | 8.08 | 12.7M |
| 2025-01-15 | 8.30 | 8.35 | 8.07 | 8.11 | 16.3M |
| 2025-01-14 | 7.82 | 8.32 | 7.68 | 8.30 | 23.8M |
| 2025-01-13 | 7.22 | 7.80 | 7.01 | 7.57 | 15.1M |
| 2025-01-10 | 7.65 | 7.73 | 7.28 | 7.32 | 9.8M |
| 2025-01-09 | 7.59 | 7.88 | 7.51 | 7.65 | 12.3M |
| 2025-01-08 | 7.58 | 7.80 | 7.24 | 7.63 | 14.6M |
| 2025-01-07 | 7.39 | 7.69 | 7.35 | 7.56 | 11.6M |
| 2025-01-06 | 7.32 | 7.40 | 6.93 | 7.20 | 9.2M |
| 2025-01-03 | 8.02 | 8.09 | 7.25 | 7.35 | 15.0M |
| 2025-01-02 | 8.14 | 8.28 | 7.80 | 7.91 | 12.3M |