8.38
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 9.13 | 9.30 | 9.06 | 9.18 | 11,310.0K |
| 09:35 | 9.18 | 9.18 | 9.09 | 9.11 | 3,964.0K |
| 09:40 | 9.12 | 9.15 | 9.04 | 9.07 | 3,320.0K |
| 09:45 | 9.07 | 9.10 | 9.00 | 9.00 | 4,196.0K |
| 09:50 | 8.99 | 8.99 | 8.86 | 8.88 | 7,074.0K |
| 09:55 | 8.86 | 8.86 | 8.71 | 8.79 | 10,008.0K |
| 10:00 | 8.77 | 8.87 | 8.74 | 8.81 | 4,568.0K |
| 10:05 | 8.79 | 8.80 | 8.68 | 8.72 | 7,940.0K |
| 10:10 | 8.72 | 8.72 | 8.61 | 8.63 | 7,058.0K |
| 10:15 | 8.64 | 8.66 | 8.57 | 8.61 | 7,462.0K |
| 10:20 | 8.60 | 8.66 | 8.60 | 8.65 | 2,322.0K |
| 10:25 | 8.65 | 8.69 | 8.65 | 8.65 | 2,722.0K |
| 10:30 | 8.67 | 8.72 | 8.67 | 8.71 | 2,706.0K |
| 10:35 | 8.72 | 8.76 | 8.70 | 8.70 | 1,818.0K |
| 10:40 | 8.71 | 8.71 | 8.67 | 8.68 | 1,056.0K |
| 10:45 | 8.67 | 8.78 | 8.67 | 8.77 | 2,132.0K |
| 10:50 | 8.76 | 8.78 | 8.75 | 8.77 | 962.0K |
| 10:55 | 8.78 | 8.78 | 8.72 | 8.72 | 1,136.0K |
| 11:00 | 8.73 | 8.79 | 8.73 | 8.78 | 1,232.0K |
| 11:05 | 8.77 | 8.78 | 8.74 | 8.77 | 1,064.0K |
| 11:10 | 8.76 | 8.77 | 8.72 | 8.73 | 900.0K |
| 11:15 | 8.72 | 8.74 | 8.69 | 8.70 | 928.0K |
| 11:20 | 8.70 | 8.70 | 8.67 | 8.68 | 740.0K |
| 11:25 | 8.67 | 8.68 | 8.67 | 8.67 | 586.6K |
| 11:30 | 8.68 | 8.68 | 8.66 | 8.67 | 682.0K |
| 11:35 | 8.67 | 8.67 | 8.63 | 8.63 | 1,438.0K |
| 11:40 | 8.63 | 8.65 | 8.63 | 8.65 | 370.0K |
| 11:45 | 8.66 | 8.67 | 8.64 | 8.67 | 1,250.0K |
| 11:50 | 8.66 | 8.69 | 8.66 | 8.69 | 220.0K |
| 11:55 | 8.68 | 8.68 | 8.65 | 8.66 | 464.0K |
| 13:00 | 8.63 | 8.66 | 8.61 | 8.62 | 2,484.0K |
| 13:05 | 8.61 | 8.61 | 8.57 | 8.60 | 3,672.0K |
| 13:10 | 8.59 | 8.62 | 8.59 | 8.61 | 1,108.0K |
| 13:15 | 8.60 | 8.62 | 8.60 | 8.60 | 1,182.0K |
| 13:20 | 8.60 | 8.62 | 8.59 | 8.62 | 1,492.6K |
| 13:25 | 8.60 | 8.60 | 8.57 | 8.57 | 3,572.0K |
| 13:30 | 8.58 | 8.63 | 8.57 | 8.60 | 1,360.0K |
| 13:35 | 8.59 | 8.60 | 8.57 | 8.58 | 1,142.0K |
| 13:40 | 8.59 | 8.61 | 8.58 | 8.59 | 1,380.0K |
| 13:45 | 8.58 | 8.59 | 8.51 | 8.58 | 4,356.0K |
| 13:50 | 8.59 | 8.60 | 8.55 | 8.56 | 1,542.0K |
| 13:55 | 8.57 | 8.57 | 8.52 | 8.52 | 1,208.0K |
| 14:00 | 8.53 | 8.56 | 8.53 | 8.55 | 982.0K |
| 14:05 | 8.55 | 8.56 | 8.52 | 8.54 | 1,272.0K |
| 14:10 | 8.53 | 8.54 | 8.50 | 8.52 | 2,378.0K |
| 14:15 | 8.53 | 8.55 | 8.51 | 8.55 | 1,192.0K |
| 14:20 | 8.56 | 8.57 | 8.55 | 8.57 | 714.0K |
| 14:25 | 8.55 | 8.55 | 8.53 | 8.54 | 1,412.0K |
| 14:30 | 8.55 | 8.56 | 8.53 | 8.53 | 988.0K |
| 14:35 | 8.54 | 8.57 | 8.52 | 8.56 | 1,380.0K |
| 14:40 | 8.57 | 8.58 | 8.56 | 8.57 | 946.0K |
| 14:45 | 8.57 | 8.57 | 8.54 | 8.54 | 1,006.0K |
| 14:50 | 8.52 | 8.53 | 8.47 | 8.52 | 5,418.0K |
| 14:55 | 8.52 | 8.52 | 8.48 | 8.48 | 1,566.5K |
| 15:00 | 8.48 | 8.49 | 8.45 | 8.45 | 2,140.0K |
| 15:05 | 8.46 | 8.46 | 8.41 | 8.44 | 3,181.3K |
| 15:10 | 8.45 | 8.45 | 8.40 | 8.41 | 2,256.0K |
| 15:15 | 8.41 | 8.42 | 8.35 | 8.40 | 3,024.0K |
| 15:20 | 8.41 | 8.42 | 8.36 | 8.37 | 2,844.0K |
| 15:25 | 8.38 | 8.43 | 8.37 | 8.43 | 2,464.0K |
| 15:30 | 8.42 | 8.43 | 8.39 | 8.43 | 2,026.0K |
| 15:35 | 8.43 | 8.45 | 8.41 | 8.42 | 1,653.9K |
| 15:40 | 8.42 | 8.43 | 8.38 | 8.39 | 2,234.0K |
| 15:45 | 8.40 | 8.43 | 8.37 | 8.41 | 2,300.0K |
| 15:50 | 8.41 | 8.41 | 8.38 | 8.40 | 1,758.0K |
| 15:55 | 8.39 | 8.40 | 8.38 | 8.38 | 4,274.4K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 9.22 | 9.32 | 8.35 | 8.38 | 165.5M |
| 2025-09-25 | 8.79 | 9.45 | 8.76 | 9.15 | 198.7M |
| 2025-09-24 | 8.60 | 8.97 | 8.06 | 8.91 | 290.9M |
| 2025-09-23 | 8.87 | 9.12 | 8.56 | 9.09 | 123.3M |
| 2025-09-22 | 8.78 | 8.90 | 8.59 | 8.75 | 51.1M |
| 2025-09-19 | 8.81 | 8.94 | 8.59 | 8.70 | 51.9M |
| 2025-09-18 | 8.98 | 9.05 | 8.56 | 8.81 | 99.2M |
| 2025-09-17 | 8.30 | 9.18 | 8.23 | 9.00 | 198.0M |
| 2025-09-16 | 8.66 | 8.66 | 8.18 | 8.20 | 84.3M |
| 2025-09-15 | 8.58 | 8.74 | 8.30 | 8.66 | 95.4M |
| 2025-09-12 | 8.77 | 9.05 | 8.56 | 8.63 | 148.1M |
| 2025-09-11 | 8.30 | 8.68 | 8.22 | 8.60 | 225.9M |
| 2025-09-10 | 8.23 | 8.50 | 8.06 | 8.17 | 330.6M |
| 2025-09-09 | 7.56 | 7.72 | 7.40 | 7.51 | 60.1M |
| 2025-09-08 | 7.44 | 7.60 | 7.31 | 7.51 | 56.6M |
| 2025-09-05 | 7.11 | 7.44 | 7.05 | 7.44 | 51.4M |
| 2025-09-04 | 7.35 | 7.38 | 7.04 | 7.10 | 60.6M |
| 2025-09-03 | 7.50 | 7.52 | 7.28 | 7.30 | 49.8M |
| 2025-09-02 | 7.77 | 7.80 | 7.39 | 7.48 | 73.4M |
| 2025-09-01 | 8.01 | 8.20 | 7.62 | 7.74 | 97.3M |
| 2025-08-29 | 8.15 | 8.16 | 7.81 | 7.85 | 81.8M |
| 2025-08-28 | 7.69 | 8.16 | 7.45 | 8.09 | 139.8M |
| 2025-08-27 | 7.74 | 8.15 | 7.72 | 7.73 | 179.0M |
| 2025-08-26 | 7.68 | 7.89 | 7.58 | 7.65 | 69.3M |
| 2025-08-25 | 7.88 | 8.00 | 7.70 | 7.82 | 161.6M |
| 2025-08-22 | 7.40 | 7.59 | 7.33 | 7.51 | 85.7M |
| 2025-08-21 | 7.42 | 7.69 | 7.25 | 7.40 | 68.2M |
| 2025-08-20 | 7.44 | 7.44 | 7.21 | 7.34 | 76.9M |
| 2025-08-19 | 7.79 | 7.79 | 7.50 | 7.58 | 72.3M |
| 2025-08-18 | 7.29 | 7.85 | 7.23 | 7.79 | 145.3M |
| 2025-08-15 | 7.20 | 7.36 | 7.10 | 7.34 | 60.2M |
| 2025-08-14 | 7.42 | 7.55 | 7.21 | 7.28 | 79.0M |
| 2025-08-13 | 7.22 | 7.43 | 7.20 | 7.37 | 92.8M |
| 2025-08-12 | 7.28 | 7.29 | 7.06 | 7.18 | 69.2M |
| 2025-08-11 | 7.25 | 7.35 | 7.09 | 7.30 | 56.2M |
| 2025-08-08 | 7.52 | 7.61 | 7.20 | 7.21 | 104.4M |
| 2025-08-07 | 7.53 | 7.78 | 7.42 | 7.65 | 74.2M |
| 2025-08-06 | 7.53 | 7.56 | 7.32 | 7.53 | 69.1M |
| 2025-08-05 | 7.47 | 7.71 | 7.40 | 7.53 | 76.4M |
| 2025-08-04 | 7.39 | 7.57 | 7.22 | 7.48 | 63.3M |
| 2025-08-01 | 7.81 | 7.95 | 7.45 | 7.58 | 100.6M |
| 2025-07-31 | 7.43 | 8.20 | 7.43 | 7.81 | 236.5M |
| 2025-07-30 | 7.42 | 7.57 | 7.26 | 7.40 | 86.5M |
| 2025-07-29 | 8.00 | 8.00 | 7.49 | 7.58 | 162.8M |
| 2025-07-28 | 8.43 | 8.68 | 8.00 | 8.00 | 104.9M |
| 2025-07-25 | 8.33 | 8.43 | 8.10 | 8.38 | 86.3M |
| 2025-07-24 | 8.40 | 8.46 | 8.11 | 8.27 | 86.8M |
| 2025-07-23 | 8.13 | 8.48 | 7.82 | 8.23 | 136.9M |
| 2025-07-22 | 8.38 | 8.48 | 7.95 | 8.05 | 128.1M |
| 2025-07-21 | 8.53 | 8.75 | 8.05 | 8.38 | 188.0M |
| 2025-07-18 | 7.95 | 8.83 | 7.72 | 8.46 | 399.8M |
| 2025-07-17 | 7.54 | 7.79 | 7.24 | 7.78 | 184.7M |
| 2025-07-16 | 8.01 | 8.20 | 7.56 | 7.60 | 290.0M |
| 2025-07-15 | 6.78 | 7.96 | 6.64 | 7.92 | 532.7M |
| 2025-07-14 | 6.25 | 7.02 | 6.25 | 6.78 | 203.1M |
| 2025-07-11 | 6.22 | 6.42 | 6.18 | 6.25 | 70.6M |
| 2025-07-10 | 6.25 | 6.29 | 6.18 | 6.24 | 46.3M |
| 2025-07-09 | 6.46 | 6.47 | 6.26 | 6.29 | 60.7M |
| 2025-07-08 | 6.50 | 6.72 | 6.40 | 6.52 | 89.6M |
| 2025-07-07 | 6.37 | 6.45 | 6.31 | 6.39 | 41.2M |
| 2025-07-04 | 6.27 | 6.50 | 6.24 | 6.41 | 87.8M |
| 2025-07-03 | 6.32 | 6.37 | 6.14 | 6.24 | 82.5M |
| 2025-07-02 | 6.64 | 6.65 | 6.27 | 6.31 | 88.5M |
| 2025-06-30 | 6.73 | 6.87 | 6.61 | 6.64 | 60.3M |
| 2025-06-27 | 7.00 | 7.11 | 6.77 | 6.79 | 130.8M |
| 2025-06-26 | 6.64 | 6.79 | 6.51 | 6.71 | 56.3M |
| 2025-06-25 | 6.80 | 6.83 | 6.60 | 6.71 | 68.5M |
| 2025-06-24 | 6.45 | 6.72 | 6.36 | 6.66 | 81.5M |
| 2025-06-23 | 6.20 | 6.43 | 6.13 | 6.33 | 47.4M |
| 2025-06-20 | 6.26 | 6.41 | 6.22 | 6.31 | 67.8M |
| 2025-06-19 | 6.48 | 6.62 | 6.12 | 6.20 | 84.4M |
| 2025-06-18 | 6.55 | 6.59 | 6.30 | 6.51 | 69.3M |
| 2025-06-17 | 6.84 | 7.01 | 6.58 | 6.59 | 84.8M |
| 2025-06-16 | 6.70 | 6.95 | 6.64 | 6.78 | 126.1M |
| 2025-06-13 | 6.96 | 6.97 | 6.56 | 6.81 | 101.6M |
| 2025-06-12 | 6.82 | 7.18 | 6.71 | 7.03 | 128.0M |
| 2025-06-11 | 6.94 | 7.09 | 6.83 | 6.92 | 71.1M |
| 2025-06-10 | 7.10 | 7.27 | 6.67 | 6.93 | 135.5M |
| 2025-06-09 | 6.47 | 6.95 | 6.32 | 6.90 | 162.6M |
| 2025-06-06 | 6.63 | 6.66 | 6.31 | 6.39 | 115.5M |
| 2025-06-05 | 6.11 | 6.62 | 6.11 | 6.57 | 197.6M |
| 2025-06-04 | 5.97 | 6.09 | 5.92 | 5.98 | 61.4M |
| 2025-06-03 | 6.05 | 6.13 | 5.94 | 5.98 | 61.1M |
| 2025-06-02 | 6.00 | 6.05 | 5.87 | 6.00 | 25.3M |
| 2025-05-30 | 6.35 | 6.35 | 6.12 | 6.16 | 75.7M |
| 2025-05-29 | 6.27 | 6.45 | 6.10 | 6.41 | 151.9M |
| 2025-05-28 | 6.91 | 6.94 | 6.62 | 6.72 | 40.6M |
| 2025-05-27 | 6.71 | 6.93 | 6.69 | 6.83 | 35.9M |
| 2025-05-26 | 6.96 | 6.97 | 6.65 | 6.71 | 63.3M |
| 2025-05-23 | 7.11 | 7.18 | 6.91 | 6.99 | 49.9M |
| 2025-05-22 | 7.18 | 7.34 | 7.00 | 7.11 | 55.9M |
| 2025-05-21 | 7.25 | 7.34 | 7.12 | 7.16 | 45.2M |
| 2025-05-20 | 7.27 | 7.39 | 7.21 | 7.31 | 53.2M |
| 2025-05-19 | 7.05 | 7.24 | 6.96 | 7.23 | 51.7M |
| 2025-05-16 | 6.89 | 7.15 | 6.82 | 7.07 | 55.0M |
| 2025-05-15 | 7.15 | 7.26 | 6.90 | 6.94 | 83.1M |
| 2025-05-14 | 7.20 | 7.26 | 7.04 | 7.17 | 79.3M |
| 2025-05-13 | 7.64 | 7.67 | 7.11 | 7.16 | 103.6M |
| 2025-05-12 | 7.38 | 7.75 | 7.02 | 7.61 | 129.9M |
| 2025-05-09 | 7.48 | 7.51 | 7.13 | 7.20 | 66.3M |
| 2025-05-08 | 7.30 | 7.65 | 7.17 | 7.45 | 79.2M |
| 2025-05-07 | 7.96 | 8.05 | 7.35 | 7.45 | 127.0M |
| 2025-05-06 | 8.11 | 8.18 | 7.62 | 7.70 | 184.0M |
| 2025-05-02 | 7.54 | 7.84 | 7.28 | 7.72 | 84.3M |
| 2025-04-30 | 6.51 | 7.67 | 6.45 | 7.40 | 334.3M |
| 2025-04-29 | 6.33 | 6.58 | 6.31 | 6.48 | 55.9M |
| 2025-04-28 | 6.29 | 6.37 | 6.22 | 6.31 | 44.4M |
| 2025-04-25 | 6.54 | 6.56 | 6.25 | 6.30 | 87.2M |
| 2025-04-24 | 6.75 | 6.75 | 6.32 | 6.52 | 116.0M |
| 2025-04-23 | 6.35 | 6.57 | 6.25 | 6.55 | 164.8M |
| 2025-04-22 | 6.01 | 6.18 | 5.75 | 6.04 | 146.3M |
| 2025-04-17 | 5.92 | 6.14 | 5.82 | 6.05 | 170.9M |
| 2025-04-16 | 6.91 | 6.91 | 6.39 | 6.39 | 116.3M |
| 2025-04-15 | 7.30 | 7.34 | 6.94 | 7.03 | 71.1M |
| 2025-04-14 | 7.49 | 7.70 | 7.19 | 7.29 | 89.9M |
| 2025-04-11 | 6.89 | 7.33 | 6.83 | 7.19 | 113.3M |
| 2025-04-10 | 7.07 | 7.33 | 6.90 | 6.97 | 119.0M |
| 2025-04-09 | 6.02 | 6.65 | 5.89 | 6.57 | 158.2M |
| 2025-04-08 | 6.15 | 6.52 | 5.96 | 6.31 | 189.0M |
| 2025-04-07 | 6.50 | 6.89 | 5.54 | 5.63 | 194.3M |
| 2025-04-03 | 7.38 | 7.74 | 7.26 | 7.40 | 77.5M |
| 2025-04-02 | 7.04 | 7.83 | 7.04 | 7.51 | 117.8M |
| 2025-04-01 | 7.52 | 7.63 | 7.15 | 7.18 | 76.2M |
| 2025-03-31 | 7.32 | 7.50 | 7.10 | 7.35 | 115.9M |
| 2025-03-28 | 8.00 | 8.06 | 7.51 | 7.65 | 96.5M |
| 2025-03-27 | 8.20 | 8.21 | 7.69 | 7.98 | 91.2M |
| 2025-03-26 | 8.25 | 8.41 | 8.17 | 8.20 | 44.3M |
| 2025-03-25 | 8.35 | 8.55 | 8.16 | 8.21 | 83.4M |
| 2025-03-24 | 8.21 | 8.79 | 8.15 | 8.73 | 92.8M |
| 2025-03-21 | 8.81 | 9.17 | 8.38 | 8.43 | 179.3M |
| 2025-03-20 | 9.70 | 9.90 | 9.27 | 9.38 | 136.1M |
| 2025-03-19 | 9.39 | 9.60 | 9.15 | 9.45 | 86.2M |
| 2025-03-18 | 9.09 | 9.70 | 9.06 | 9.70 | 159.8M |
| 2025-03-17 | 8.92 | 8.98 | 8.61 | 8.75 | 44.1M |
| 2025-03-14 | 8.69 | 9.02 | 8.50 | 8.80 | 69.4M |
| 2025-03-13 | 9.12 | 9.22 | 8.49 | 8.69 | 84.7M |
| 2025-03-12 | 9.51 | 9.65 | 8.95 | 9.12 | 94.0M |
| 2025-03-11 | 8.38 | 9.30 | 8.34 | 9.17 | 99.9M |
| 2025-03-10 | 9.05 | 9.15 | 8.54 | 8.81 | 78.1M |
| 2025-03-07 | 9.38 | 9.61 | 8.90 | 9.02 | 130.6M |
| 2025-03-06 | 9.26 | 9.56 | 9.06 | 9.39 | 189.0M |
| 2025-03-05 | 8.61 | 8.88 | 8.42 | 8.75 | 159.2M |
| 2025-03-04 | 7.97 | 8.45 | 7.90 | 8.16 | 125.4M |
| 2025-03-03 | 8.65 | 9.03 | 8.22 | 8.63 | 153.5M |
| 2025-02-28 | 8.59 | 8.85 | 8.20 | 8.35 | 151.4M |
| 2025-02-27 | 10.00 | 10.14 | 8.32 | 8.86 | 333.7M |
| 2025-02-26 | 10.10 | 10.24 | 9.73 | 9.88 | 120.2M |
| 2025-02-25 | 9.70 | 10.26 | 9.50 | 9.97 | 184.9M |
| 2025-02-24 | 10.98 | 11.36 | 10.60 | 10.70 | 148.8M |
| 2025-02-21 | 10.56 | 11.40 | 10.20 | 11.22 | 259.6M |
| 2025-02-20 | 10.28 | 10.76 | 9.91 | 10.02 | 113.9M |
| 2025-02-19 | 10.02 | 10.70 | 9.68 | 10.38 | 147.6M |
| 2025-02-18 | 10.30 | 11.24 | 10.00 | 10.30 | 244.2M |
| 2025-02-17 | 11.28 | 11.32 | 9.85 | 10.28 | 234.6M |
| 2025-02-14 | 8.97 | 10.88 | 8.94 | 10.70 | 335.6M |
| 2025-02-13 | 9.25 | 9.55 | 8.79 | 8.91 | 181.4M |
| 2025-02-12 | 8.85 | 9.30 | 8.67 | 9.10 | 134.6M |
| 2025-02-11 | 9.65 | 9.66 | 8.83 | 8.90 | 182.3M |
| 2025-02-10 | 9.19 | 9.58 | 8.68 | 9.33 | 192.4M |
| 2025-02-07 | 9.16 | 9.35 | 8.00 | 8.52 | 307.4M |
| 2025-02-06 | 8.53 | 9.04 | 8.30 | 8.70 | 219.1M |
| 2025-02-05 | 7.96 | 8.46 | 7.55 | 8.20 | 199.9M |
| 2025-02-04 | 7.98 | 8.80 | 7.52 | 8.58 | 117.8M |
| 2025-02-03 | 6.28 | 8.18 | 6.20 | 7.82 | 137.4M |
| 2025-01-28 | 5.95 | 6.29 | 5.90 | 5.95 | 34.3M |
| 2025-01-27 | 5.80 | 6.49 | 5.66 | 6.14 | 231.0M |
| 2025-01-24 | 5.03 | 5.80 | 5.03 | 5.52 | 161.2M |
| 2025-01-23 | 5.00 | 5.17 | 4.96 | 5.02 | 47.6M |
| 2025-01-22 | 4.90 | 5.05 | 4.48 | 5.04 | 108.5M |
| 2025-01-21 | 4.95 | 5.09 | 4.86 | 4.96 | 55.4M |
| 2025-01-20 | 5.30 | 5.45 | 4.86 | 4.89 | 96.6M |
| 2025-01-17 | 5.16 | 5.41 | 5.16 | 5.27 | 61.4M |
| 2025-01-16 | 5.01 | 5.28 | 4.93 | 5.14 | 92.4M |
| 2025-01-15 | 5.09 | 5.09 | 4.87 | 4.90 | 51.9M |
| 2025-01-14 | 4.89 | 5.30 | 4.78 | 5.09 | 99.8M |
| 2025-01-13 | 5.34 | 5.34 | 4.81 | 5.06 | 73.4M |
| 2025-01-10 | 5.91 | 5.91 | 5.38 | 5.43 | 81.9M |
| 2025-01-09 | 5.28 | 5.91 | 5.28 | 5.91 | 95.9M |
| 2025-01-08 | 5.51 | 5.68 | 5.24 | 5.31 | 64.6M |
| 2025-01-07 | 5.50 | 5.83 | 5.23 | 5.60 | 103.5M |
| 2025-01-06 | 6.03 | 6.28 | 5.45 | 5.56 | 124.4M |
| 2025-01-03 | 5.64 | 6.37 | 5.42 | 5.90 | 175.7M |
| 2025-01-02 | 5.70 | 6.00 | 5.48 | 5.60 | 93.3M |