7.96
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 8.38 | 8.38 | 8.25 | 8.34 | 505.2K |
| 09:35 | 8.34 | 8.38 | 8.33 | 8.34 | 536.6K |
| 09:40 | 8.33 | 8.36 | 8.31 | 8.33 | 379.6K |
| 09:45 | 8.33 | 8.33 | 8.26 | 8.28 | 586.3K |
| 09:50 | 8.27 | 8.28 | 8.23 | 8.23 | 546.7K |
| 09:55 | 8.25 | 8.30 | 8.22 | 8.27 | 317.3K |
| 10:00 | 8.26 | 8.26 | 8.19 | 8.20 | 799.5K |
| 10:05 | 8.20 | 8.28 | 8.19 | 8.27 | 545.5K |
| 10:10 | 8.27 | 8.31 | 8.27 | 8.31 | 303.7K |
| 10:15 | 8.30 | 8.33 | 8.28 | 8.30 | 422.7K |
| 10:20 | 8.30 | 8.32 | 8.28 | 8.32 | 392.1K |
| 10:25 | 8.32 | 8.33 | 8.28 | 8.29 | 315.3K |
| 10:30 | 8.30 | 8.30 | 8.27 | 8.29 | 220.9K |
| 10:35 | 8.28 | 8.28 | 8.25 | 8.25 | 381.7K |
| 10:40 | 8.25 | 8.27 | 8.24 | 8.26 | 171.2K |
| 10:45 | 8.26 | 8.27 | 8.25 | 8.25 | 345.3K |
| 10:50 | 8.25 | 8.27 | 8.25 | 8.26 | 300.8K |
| 10:55 | 8.26 | 8.28 | 8.26 | 8.26 | 307.1K |
| 11:00 | 8.26 | 8.28 | 8.26 | 8.27 | 295.8K |
| 11:05 | 8.27 | 8.29 | 8.26 | 8.27 | 408.7K |
| 11:10 | 8.27 | 8.29 | 8.26 | 8.27 | 163.6K |
| 11:15 | 8.27 | 8.29 | 8.26 | 8.26 | 383.2K |
| 11:20 | 8.26 | 8.27 | 8.25 | 8.26 | 237.4K |
| 11:25 | 8.26 | 8.26 | 8.24 | 8.24 | 254.2K |
| 13:00 | 8.25 | 8.30 | 8.25 | 8.26 | 234.7K |
| 13:05 | 8.26 | 8.26 | 8.25 | 8.25 | 146.2K |
| 13:10 | 8.24 | 8.26 | 8.24 | 8.26 | 139.5K |
| 13:15 | 8.26 | 8.26 | 8.23 | 8.24 | 210.1K |
| 13:20 | 8.23 | 8.24 | 8.22 | 8.22 | 273.6K |
| 13:25 | 8.22 | 8.22 | 8.18 | 8.20 | 851.5K |
| 13:30 | 8.20 | 8.20 | 8.10 | 8.13 | 1,696.6K |
| 13:35 | 8.13 | 8.14 | 8.11 | 8.13 | 495.4K |
| 13:40 | 8.13 | 8.14 | 8.12 | 8.14 | 289.6K |
| 13:45 | 8.13 | 8.13 | 8.08 | 8.09 | 918.4K |
| 13:50 | 8.08 | 8.11 | 8.02 | 8.03 | 991.2K |
| 13:55 | 8.04 | 8.06 | 8.02 | 8.02 | 690.5K |
| 14:00 | 8.02 | 8.02 | 7.98 | 8.00 | 1,044.4K |
| 14:05 | 8.00 | 8.02 | 8.00 | 8.02 | 599.4K |
| 14:10 | 8.02 | 8.02 | 7.97 | 7.97 | 686.9K |
| 14:15 | 7.98 | 8.01 | 7.97 | 7.99 | 497.4K |
| 14:20 | 7.99 | 8.00 | 7.98 | 7.98 | 309.9K |
| 14:25 | 7.99 | 7.99 | 7.94 | 7.97 | 1,081.7K |
| 14:30 | 7.98 | 7.99 | 7.95 | 7.95 | 589.0K |
| 14:35 | 7.96 | 7.99 | 7.95 | 7.96 | 273.7K |
| 14:40 | 7.96 | 8.00 | 7.96 | 8.00 | 194.3K |
| 14:45 | 8.00 | 8.01 | 7.98 | 8.00 | 428.5K |
| 14:50 | 8.00 | 8.00 | 7.98 | 7.99 | 494.2K |
| 14:55 | 7.98 | 7.99 | 7.96 | 7.96 | 302.4K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 8.38 | 8.40 | 7.94 | 7.96 | 22.9M |
| 2025-09-25 | 8.48 | 8.71 | 8.37 | 8.39 | 12.2M |
| 2025-09-24 | 8.35 | 8.58 | 8.19 | 8.51 | 10.7M |
| 2025-09-23 | 8.59 | 8.63 | 8.14 | 8.41 | 14.5M |
| 2025-09-22 | 8.69 | 8.74 | 8.43 | 8.58 | 13.0M |
| 2025-09-19 | 9.00 | 9.03 | 8.63 | 8.65 | 12.4M |
| 2025-09-18 | 9.05 | 9.16 | 8.81 | 8.88 | 19.3M |
| 2025-09-17 | 9.47 | 9.49 | 9.08 | 9.10 | 26.4M |
| 2025-09-16 | 9.68 | 9.69 | 9.23 | 9.30 | 47.2M |
| 2025-09-15 | 8.35 | 9.21 | 8.30 | 9.21 | 31.9M |
| 2025-09-12 | 8.44 | 8.48 | 8.33 | 8.37 | 8.9M |
| 2025-09-11 | 8.31 | 8.45 | 8.18 | 8.44 | 11.6M |
| 2025-09-10 | 8.49 | 8.55 | 8.34 | 8.35 | 10.1M |
| 2025-09-09 | 8.56 | 8.66 | 8.40 | 8.46 | 12.7M |
| 2025-09-08 | 8.43 | 8.68 | 8.31 | 8.66 | 17.2M |
| 2025-09-05 | 8.45 | 8.49 | 8.33 | 8.42 | 10.6M |
| 2025-09-04 | 8.44 | 8.60 | 8.25 | 8.39 | 16.4M |
| 2025-09-03 | 8.81 | 8.88 | 8.37 | 8.41 | 24.7M |
| 2025-09-02 | 8.53 | 9.11 | 8.31 | 8.79 | 40.4M |
| 2025-09-01 | 8.54 | 8.61 | 8.39 | 8.53 | 20.0M |
| 2025-08-29 | 8.75 | 8.75 | 8.46 | 8.54 | 18.9M |
| 2025-08-28 | 8.87 | 9.07 | 8.37 | 8.75 | 24.7M |
| 2025-08-27 | 9.39 | 9.49 | 8.93 | 8.95 | 28.3M |
| 2025-08-26 | 9.81 | 9.81 | 9.40 | 9.40 | 31.1M |
| 2025-08-25 | 9.74 | 10.07 | 9.74 | 9.82 | 32.9M |
| 2025-08-22 | 9.60 | 9.87 | 9.60 | 9.68 | 28.4M |
| 2025-08-21 | 9.57 | 9.93 | 9.49 | 9.72 | 35.2M |
| 2025-08-20 | 9.91 | 10.05 | 9.64 | 9.76 | 40.7M |
| 2025-08-19 | 9.38 | 10.24 | 9.10 | 9.99 | 83.9M |
| 2025-08-18 | 9.76 | 9.76 | 9.20 | 9.46 | 86.6M |
| 2025-08-15 | 9.08 | 10.39 | 9.08 | 10.00 | 89.6M |
| 2025-08-14 | 9.20 | 9.90 | 9.00 | 9.50 | 105.6M |
| 2025-08-13 | 8.80 | 9.44 | 8.69 | 9.00 | 88.0M |
| 2025-08-12 | 9.26 | 9.26 | 8.50 | 8.80 | 95.2M |
| 2025-08-11 | 8.25 | 8.65 | 8.21 | 8.65 | 29.5M |
| 2025-08-08 | 7.82 | 7.87 | 7.74 | 7.86 | 13.8M |
| 2025-08-07 | 7.94 | 7.96 | 7.76 | 7.80 | 19.4M |
| 2025-08-06 | 7.89 | 7.96 | 7.81 | 7.96 | 23.2M |
| 2025-08-05 | 8.17 | 8.45 | 7.95 | 7.95 | 43.0M |
| 2025-08-04 | 7.63 | 7.86 | 7.61 | 7.82 | 14.7M |
| 2025-08-01 | 7.69 | 7.71 | 7.62 | 7.68 | 10.4M |
| 2025-07-31 | 7.72 | 7.81 | 7.64 | 7.66 | 12.1M |
| 2025-07-30 | 7.88 | 7.88 | 7.69 | 7.75 | 17.7M |
| 2025-07-29 | 7.98 | 7.99 | 7.78 | 7.91 | 19.4M |
| 2025-07-28 | 8.00 | 8.05 | 7.92 | 7.96 | 18.5M |
| 2025-07-25 | 8.08 | 8.11 | 7.85 | 7.93 | 24.2M |
| 2025-07-24 | 8.08 | 8.28 | 8.08 | 8.11 | 28.2M |
| 2025-07-23 | 8.35 | 8.38 | 8.01 | 8.08 | 41.2M |
| 2025-07-22 | 8.43 | 8.75 | 8.20 | 8.25 | 71.5M |
| 2025-07-21 | 8.27 | 8.89 | 8.27 | 8.56 | 77.2M |
| 2025-07-18 | 8.50 | 9.54 | 8.32 | 8.49 | 113.9M |
| 2025-07-17 | 8.05 | 8.84 | 7.85 | 8.84 | 104.6M |
| 2025-07-16 | 7.35 | 8.04 | 7.34 | 8.04 | 76.1M |
| 2025-07-15 | 7.38 | 7.43 | 7.21 | 7.31 | 9.0M |
| 2025-07-14 | 7.30 | 7.41 | 7.24 | 7.39 | 7.9M |
| 2025-07-11 | 7.37 | 7.40 | 7.24 | 7.31 | 10.1M |
| 2025-07-10 | 7.36 | 7.42 | 7.28 | 7.37 | 10.1M |
| 2025-07-09 | 7.53 | 7.59 | 7.34 | 7.36 | 14.1M |
| 2025-07-08 | 7.43 | 7.57 | 7.30 | 7.54 | 18.0M |
| 2025-07-07 | 7.23 | 7.43 | 7.00 | 7.37 | 22.1M |
| 2025-07-04 | 7.25 | 7.45 | 7.14 | 7.20 | 23.3M |
| 2025-07-03 | 7.19 | 7.20 | 7.14 | 7.18 | 4.2M |
| 2025-07-02 | 7.17 | 7.20 | 7.10 | 7.17 | 6.3M |
| 2025-07-01 | 7.16 | 7.20 | 7.11 | 7.19 | 6.4M |
| 2025-06-30 | 7.12 | 7.18 | 7.08 | 7.17 | 6.0M |
| 2025-06-27 | 7.04 | 7.09 | 7.01 | 7.08 | 5.0M |
| 2025-06-26 | 7.05 | 7.07 | 7.00 | 7.03 | 5.2M |
| 2025-06-25 | 7.03 | 7.06 | 6.95 | 7.05 | 7.4M |
| 2025-06-24 | 6.80 | 7.02 | 6.79 | 7.02 | 6.5M |
| 2025-06-23 | 6.61 | 6.85 | 6.57 | 6.84 | 6.4M |
| 2025-06-20 | 6.62 | 6.75 | 6.59 | 6.63 | 5.5M |
| 2025-06-19 | 6.89 | 6.95 | 6.71 | 6.74 | 6.6M |
| 2025-06-18 | 6.92 | 6.98 | 6.84 | 6.92 | 4.4M |
| 2025-06-17 | 7.01 | 7.05 | 6.92 | 6.95 | 4.0M |
| 2025-06-16 | 6.89 | 7.06 | 6.89 | 6.99 | 5.0M |
| 2025-06-13 | 7.06 | 7.11 | 6.89 | 6.92 | 6.6M |
| 2025-06-12 | 7.12 | 7.17 | 7.05 | 7.10 | 6.3M |
| 2025-06-11 | 7.07 | 7.20 | 7.07 | 7.14 | 6.5M |
| 2025-06-10 | 7.17 | 7.22 | 7.01 | 7.10 | 8.9M |
| 2025-06-09 | 7.05 | 7.14 | 7.05 | 7.14 | 5.5M |
| 2025-06-06 | 7.05 | 7.07 | 6.96 | 7.05 | 5.1M |
| 2025-06-05 | 7.00 | 7.04 | 6.92 | 7.02 | 4.7M |
| 2025-06-04 | 6.88 | 7.05 | 6.87 | 7.00 | 6.1M |
| 2025-06-03 | 6.78 | 6.96 | 6.76 | 6.88 | 5.2M |
| 2025-05-30 | 7.14 | 7.19 | 6.86 | 6.88 | 10.9M |
| 2025-05-29 | 7.02 | 7.23 | 7.02 | 7.17 | 7.1M |
| 2025-05-28 | 7.08 | 7.18 | 7.03 | 7.03 | 5.1M |
| 2025-05-27 | 7.06 | 7.16 | 6.95 | 7.13 | 7.5M |
| 2025-05-26 | 6.95 | 7.10 | 6.95 | 7.06 | 5.3M |
| 2025-05-23 | 7.00 | 7.18 | 6.99 | 7.00 | 7.1M |
| 2025-05-22 | 7.10 | 7.20 | 7.01 | 7.04 | 6.4M |
| 2025-05-21 | 7.21 | 7.24 | 7.09 | 7.15 | 8.7M |
| 2025-05-20 | 7.20 | 7.28 | 7.11 | 7.27 | 7.1M |
| 2025-05-19 | 7.09 | 7.21 | 7.06 | 7.20 | 6.8M |
| 2025-05-16 | 7.08 | 7.21 | 7.03 | 7.15 | 7.8M |
| 2025-05-15 | 7.16 | 7.16 | 7.01 | 7.05 | 7.4M |
| 2025-05-14 | 7.14 | 7.21 | 7.09 | 7.14 | 9.0M |
| 2025-05-13 | 7.32 | 7.34 | 7.15 | 7.16 | 8.2M |
| 2025-05-12 | 7.28 | 7.30 | 7.19 | 7.23 | 7.2M |
| 2025-05-09 | 7.24 | 7.29 | 7.15 | 7.21 | 7.6M |
| 2025-05-08 | 7.22 | 7.34 | 7.18 | 7.28 | 9.0M |
| 2025-05-07 | 7.20 | 7.29 | 7.15 | 7.22 | 10.4M |
| 2025-05-06 | 7.05 | 7.19 | 7.04 | 7.18 | 8.4M |
| 2025-04-30 | 6.97 | 7.08 | 6.93 | 7.01 | 6.9M |
| 2025-04-29 | 6.82 | 6.99 | 6.76 | 6.95 | 9.8M |
| 2025-04-28 | 6.98 | 7.01 | 6.80 | 6.81 | 8.7M |
| 2025-04-25 | 7.01 | 7.03 | 6.79 | 6.87 | 11.1M |
| 2025-04-24 | 6.98 | 7.08 | 6.91 | 6.97 | 10.7M |
| 2025-04-23 | 6.91 | 7.06 | 6.90 | 7.02 | 11.0M |
| 2025-04-22 | 6.83 | 6.90 | 6.81 | 6.86 | 8.4M |
| 2025-04-21 | 6.67 | 6.87 | 6.59 | 6.85 | 9.8M |
| 2025-04-18 | 6.69 | 6.79 | 6.58 | 6.67 | 9.6M |
| 2025-04-17 | 6.57 | 6.70 | 6.47 | 6.61 | 9.0M |
| 2025-04-16 | 6.79 | 6.79 | 6.45 | 6.57 | 14.5M |
| 2025-04-15 | 6.99 | 6.99 | 6.74 | 6.79 | 23.5M |
| 2025-04-14 | 6.45 | 6.99 | 6.44 | 6.99 | 10.5M |
| 2025-04-11 | 6.17 | 6.42 | 6.17 | 6.35 | 10.8M |
| 2025-04-10 | 6.21 | 6.38 | 6.21 | 6.29 | 16.8M |
| 2025-04-09 | 5.77 | 6.16 | 5.36 | 6.04 | 23.1M |
| 2025-04-08 | 6.10 | 6.34 | 5.93 | 5.95 | 25.6M |
| 2025-04-07 | 6.69 | 6.80 | 6.59 | 6.59 | 5.6M |
| 2025-04-03 | 7.37 | 7.47 | 7.23 | 7.32 | 9.5M |
| 2025-04-02 | 7.42 | 7.53 | 7.36 | 7.44 | 8.5M |
| 2025-04-01 | 7.41 | 7.50 | 7.39 | 7.42 | 9.6M |
| 2025-03-31 | 7.58 | 7.58 | 7.29 | 7.41 | 15.9M |
| 2025-03-28 | 7.89 | 7.93 | 7.65 | 7.65 | 16.8M |
| 2025-03-27 | 7.99 | 8.19 | 7.81 | 7.90 | 24.0M |
| 2025-03-26 | 7.81 | 8.06 | 7.74 | 8.00 | 18.5M |
| 2025-03-25 | 7.73 | 7.85 | 7.64 | 7.76 | 12.9M |
| 2025-03-24 | 8.00 | 8.03 | 7.48 | 7.78 | 23.5M |
| 2025-03-21 | 8.21 | 8.30 | 7.95 | 8.01 | 28.0M |
| 2025-03-20 | 8.10 | 8.26 | 8.06 | 8.23 | 31.7M |
| 2025-03-19 | 8.08 | 8.22 | 8.04 | 8.08 | 29.4M |
| 2025-03-18 | 7.91 | 8.09 | 7.87 | 8.07 | 25.4M |
| 2025-03-17 | 7.84 | 7.93 | 7.75 | 7.92 | 19.7M |
| 2025-03-14 | 7.69 | 7.82 | 7.54 | 7.79 | 17.3M |
| 2025-03-13 | 7.85 | 7.94 | 7.61 | 7.70 | 18.6M |
| 2025-03-12 | 7.74 | 7.93 | 7.73 | 7.84 | 19.5M |
| 2025-03-11 | 7.68 | 7.75 | 7.58 | 7.75 | 14.0M |
| 2025-03-10 | 7.72 | 7.81 | 7.67 | 7.78 | 14.4M |
| 2025-03-07 | 7.66 | 7.96 | 7.62 | 7.70 | 22.7M |
| 2025-03-06 | 7.56 | 7.69 | 7.54 | 7.65 | 17.5M |
| 2025-03-05 | 7.54 | 7.70 | 7.42 | 7.55 | 14.7M |
| 2025-03-04 | 7.57 | 7.62 | 7.50 | 7.60 | 15.2M |
| 2025-03-03 | 7.40 | 7.83 | 7.22 | 7.69 | 27.1M |
| 2025-02-28 | 8.11 | 8.12 | 7.61 | 7.62 | 29.8M |
| 2025-02-27 | 7.91 | 8.21 | 7.89 | 8.14 | 40.8M |
| 2025-02-26 | 7.83 | 8.01 | 7.80 | 7.92 | 23.4M |
| 2025-02-25 | 7.81 | 7.94 | 7.78 | 7.83 | 21.2M |
| 2025-02-24 | 8.10 | 8.10 | 7.89 | 7.96 | 28.0M |
| 2025-02-21 | 8.11 | 8.18 | 8.03 | 8.08 | 38.9M |
| 2025-02-20 | 8.18 | 8.18 | 7.97 | 8.09 | 40.3M |
| 2025-02-19 | 7.94 | 8.24 | 7.86 | 8.19 | 63.9M |
| 2025-02-18 | 7.57 | 8.33 | 7.51 | 8.16 | 84.0M |
| 2025-02-17 | 7.47 | 7.57 | 7.40 | 7.57 | 24.2M |
| 2025-02-14 | 7.75 | 7.84 | 7.48 | 7.51 | 35.0M |
| 2025-02-13 | 7.68 | 7.88 | 7.65 | 7.80 | 47.6M |
| 2025-02-12 | 7.61 | 7.74 | 7.53 | 7.68 | 26.1M |
| 2025-02-11 | 7.73 | 7.88 | 7.57 | 7.66 | 30.1M |
| 2025-02-10 | 7.68 | 7.74 | 7.61 | 7.72 | 30.1M |
| 2025-02-07 | 7.65 | 7.77 | 7.57 | 7.69 | 39.1M |
| 2025-02-06 | 7.47 | 7.66 | 7.42 | 7.64 | 29.9M |
| 2025-02-05 | 7.75 | 7.81 | 7.40 | 7.55 | 28.7M |
| 2025-01-27 | 8.21 | 8.21 | 7.72 | 7.75 | 33.2M |
| 2025-01-24 | 7.91 | 8.30 | 7.88 | 8.21 | 54.8M |
| 2025-01-23 | 7.88 | 8.19 | 7.77 | 8.09 | 62.5M |
| 2025-01-22 | 7.81 | 8.04 | 7.72 | 7.82 | 45.9M |
| 2025-01-21 | 8.28 | 8.40 | 7.80 | 7.94 | 74.4M |
| 2025-01-20 | 7.56 | 8.28 | 7.43 | 8.28 | 82.8M |
| 2025-01-17 | 7.18 | 7.74 | 6.97 | 7.53 | 65.3M |
| 2025-01-16 | 7.32 | 7.49 | 7.14 | 7.24 | 44.6M |
| 2025-01-15 | 7.20 | 7.56 | 7.15 | 7.32 | 59.7M |
| 2025-01-14 | 6.91 | 7.28 | 6.87 | 7.28 | 59.2M |
| 2025-01-13 | 6.96 | 7.04 | 6.80 | 6.89 | 45.3M |
| 2025-01-10 | 7.30 | 7.55 | 7.13 | 7.17 | 64.5M |
| 2025-01-09 | 7.65 | 7.87 | 7.35 | 7.40 | 95.7M |
| 2025-01-08 | 9.02 | 9.40 | 8.15 | 8.15 | 116.6M |
| 2025-01-07 | 10.50 | 10.50 | 8.79 | 9.05 | 145.7M |
| 2025-01-06 | 9.76 | 9.76 | 9.49 | 9.76 | 60.0M |
| 2025-01-03 | 8.87 | 8.87 | 8.08 | 8.87 | 112.4M |
| 2025-01-02 | 8.06 | 8.06 | 7.28 | 8.06 | 82.3M |