8.21
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 6.74 | 6.82 | 6.68 | 6.82 | 8,216.0K |
| 09:35 | 6.83 | 6.89 | 6.80 | 6.88 | 9,378.0K |
| 09:40 | 6.87 | 6.88 | 6.79 | 6.82 | 5,298.0K |
| 09:45 | 6.85 | 6.94 | 6.82 | 6.92 | 7,278.0K |
| 09:50 | 6.93 | 7.12 | 6.93 | 7.10 | 26,982.0K |
| 09:55 | 7.09 | 7.21 | 7.09 | 7.19 | 23,902.0K |
| 10:00 | 7.19 | 7.35 | 7.18 | 7.32 | 26,899.4K |
| 10:05 | 7.31 | 7.36 | 7.22 | 7.24 | 19,037.5K |
| 10:10 | 7.25 | 7.25 | 7.14 | 7.15 | 10,944.5K |
| 10:15 | 7.16 | 7.30 | 7.16 | 7.26 | 12,924.0K |
| 10:20 | 7.25 | 7.32 | 7.24 | 7.25 | 10,313.4K |
| 10:25 | 7.26 | 7.28 | 7.19 | 7.27 | 3,898.0K |
| 10:30 | 7.28 | 7.30 | 7.23 | 7.29 | 4,928.0K |
| 10:35 | 7.29 | 7.38 | 7.27 | 7.38 | 17,306.4K |
| 10:40 | 7.37 | 7.42 | 7.30 | 7.30 | 13,283.4K |
| 10:45 | 7.31 | 7.34 | 7.30 | 7.32 | 3,300.0K |
| 10:50 | 7.33 | 7.33 | 7.23 | 7.24 | 4,112.0K |
| 10:55 | 7.23 | 7.27 | 7.22 | 7.23 | 2,487.0K |
| 11:00 | 7.23 | 7.30 | 7.22 | 7.28 | 3,276.0K |
| 11:05 | 7.28 | 7.28 | 7.24 | 7.26 | 2,626.0K |
| 11:10 | 7.27 | 7.28 | 7.20 | 7.22 | 4,640.0K |
| 11:15 | 7.21 | 7.28 | 7.21 | 7.25 | 2,304.0K |
| 11:20 | 7.24 | 7.28 | 7.21 | 7.27 | 2,946.0K |
| 11:25 | 7.28 | 7.28 | 7.25 | 7.26 | 1,460.0K |
| 11:30 | 7.25 | 7.29 | 7.25 | 7.28 | 1,196.0K |
| 11:35 | 7.29 | 7.30 | 7.28 | 7.30 | 2,154.0K |
| 11:40 | 7.29 | 7.32 | 7.28 | 7.31 | 3,011.0K |
| 11:45 | 7.31 | 7.32 | 7.29 | 7.30 | 901.0K |
| 11:50 | 7.29 | 7.30 | 7.28 | 7.29 | 412.0K |
| 11:55 | 7.28 | 7.32 | 7.28 | 7.31 | 1,243.7K |
| 13:00 | 7.31 | 7.31 | 7.21 | 7.24 | 2,572.0K |
| 13:05 | 7.25 | 7.27 | 7.24 | 7.24 | 1,148.0K |
| 13:10 | 7.25 | 7.30 | 7.24 | 7.30 | 1,755.0K |
| 13:15 | 7.29 | 7.31 | 7.28 | 7.29 | 2,258.0K |
| 13:20 | 7.28 | 7.30 | 7.25 | 7.25 | 1,264.0K |
| 13:25 | 7.26 | 7.29 | 7.23 | 7.23 | 1,690.0K |
| 13:30 | 7.22 | 7.25 | 7.19 | 7.22 | 3,926.0K |
| 13:35 | 7.23 | 7.26 | 7.22 | 7.24 | 1,442.0K |
| 13:40 | 7.24 | 7.32 | 7.22 | 7.31 | 5,066.0K |
| 13:45 | 7.32 | 7.37 | 7.30 | 7.35 | 6,170.0K |
| 13:50 | 7.34 | 7.36 | 7.31 | 7.33 | 3,134.0K |
| 13:55 | 7.32 | 7.38 | 7.31 | 7.35 | 4,440.0K |
| 14:00 | 7.34 | 7.40 | 7.34 | 7.40 | 6,649.0K |
| 14:05 | 7.39 | 7.48 | 7.39 | 7.47 | 14,917.4K |
| 14:10 | 7.46 | 7.47 | 7.40 | 7.44 | 4,556.0K |
| 14:15 | 7.45 | 7.57 | 7.45 | 7.47 | 16,571.0K |
| 14:20 | 7.48 | 7.53 | 7.47 | 7.53 | 4,794.0K |
| 14:25 | 7.53 | 7.75 | 7.53 | 7.72 | 19,122.9K |
| 14:30 | 7.74 | 7.74 | 7.64 | 7.66 | 15,524.0K |
| 14:35 | 7.67 | 7.84 | 7.65 | 7.79 | 22,713.0K |
| 14:40 | 7.79 | 7.80 | 7.68 | 7.75 | 11,284.0K |
| 14:45 | 7.76 | 7.80 | 7.71 | 7.80 | 11,524.0K |
| 14:50 | 7.80 | 7.92 | 7.80 | 7.82 | 20,774.0K |
| 14:55 | 7.81 | 7.83 | 7.78 | 7.82 | 7,560.0K |
| 15:00 | 7.82 | 7.90 | 7.82 | 7.87 | 7,146.0K |
| 15:05 | 7.90 | 7.91 | 7.83 | 7.87 | 11,748.0K |
| 15:10 | 7.86 | 7.90 | 7.82 | 7.87 | 9,478.0K |
| 15:15 | 7.88 | 7.88 | 7.86 | 7.87 | 3,824.4K |
| 15:20 | 7.87 | 7.94 | 7.84 | 7.84 | 14,844.2K |
| 15:25 | 7.85 | 7.87 | 7.78 | 7.83 | 6,694.0K |
| 15:30 | 7.84 | 7.86 | 7.79 | 7.81 | 3,838.0K |
| 15:35 | 7.81 | 7.88 | 7.79 | 7.84 | 7,858.0K |
| 15:40 | 7.84 | 7.89 | 7.81 | 7.87 | 6,286.0K |
| 15:45 | 7.88 | 7.89 | 7.83 | 7.85 | 5,634.0K |
| 15:50 | 7.85 | 7.88 | 7.84 | 7.85 | 6,136.0K |
| 15:55 | 7.87 | 7.92 | 7.85 | 7.92 | 21,692.0K |