8.21
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 8.37 | 8.45 | 8.28 | 8.42 | 4,452.0K |
| 09:35 | 8.41 | 8.41 | 8.28 | 8.36 | 2,464.0K |
| 09:40 | 8.35 | 8.35 | 8.23 | 8.27 | 4,202.0K |
| 09:45 | 8.26 | 8.26 | 8.18 | 8.23 | 3,752.0K |
| 09:50 | 8.23 | 8.29 | 8.22 | 8.22 | 4,032.0K |
| 09:55 | 8.23 | 8.35 | 8.23 | 8.30 | 1,792.0K |
| 10:00 | 8.31 | 8.33 | 8.25 | 8.28 | 2,040.0K |
| 10:05 | 8.28 | 8.28 | 8.26 | 8.28 | 1,044.0K |
| 10:10 | 8.27 | 8.27 | 8.22 | 8.24 | 1,162.0K |
| 10:15 | 8.26 | 8.29 | 8.20 | 8.22 | 3,540.0K |
| 10:20 | 8.23 | 8.23 | 8.17 | 8.23 | 2,310.0K |
| 10:25 | 8.24 | 8.27 | 8.22 | 8.26 | 992.0K |
| 10:30 | 8.27 | 8.32 | 8.27 | 8.31 | 1,370.0K |
| 10:35 | 8.31 | 8.33 | 8.28 | 8.28 | 1,114.0K |
| 10:40 | 8.29 | 8.30 | 8.28 | 8.29 | 894.0K |
| 10:45 | 8.30 | 8.42 | 8.30 | 8.39 | 3,720.0K |
| 10:50 | 8.38 | 8.47 | 8.38 | 8.47 | 2,734.0K |
| 10:55 | 8.47 | 8.48 | 8.41 | 8.44 | 2,016.0K |
| 11:00 | 8.44 | 8.44 | 8.38 | 8.42 | 910.0K |
| 11:05 | 8.41 | 8.41 | 8.39 | 8.40 | 550.0K |
| 11:10 | 8.40 | 8.40 | 8.37 | 8.38 | 464.0K |
| 11:15 | 8.37 | 8.39 | 8.35 | 8.36 | 914.0K |
| 11:20 | 8.35 | 8.39 | 8.34 | 8.39 | 820.0K |
| 11:25 | 8.38 | 8.40 | 8.38 | 8.39 | 440.0K |
| 11:30 | 8.40 | 8.40 | 8.37 | 8.40 | 616.0K |
| 11:35 | 8.39 | 8.39 | 8.34 | 8.36 | 678.0K |
| 11:40 | 8.37 | 8.38 | 8.31 | 8.32 | 878.0K |
| 11:45 | 8.33 | 8.34 | 8.29 | 8.29 | 940.0K |
| 11:50 | 8.30 | 8.32 | 8.29 | 8.30 | 636.0K |
| 11:55 | 8.30 | 8.32 | 8.30 | 8.31 | 562.0K |
| 13:00 | 8.31 | 8.32 | 8.25 | 8.25 | 1,706.0K |
| 13:05 | 8.25 | 8.27 | 8.21 | 8.22 | 2,180.0K |
| 13:10 | 8.21 | 8.22 | 8.17 | 8.17 | 3,282.0K |
| 13:15 | 8.17 | 8.21 | 8.16 | 8.16 | 2,872.0K |
| 13:20 | 8.16 | 8.18 | 8.12 | 8.16 | 3,358.0K |
| 13:25 | 8.17 | 8.25 | 8.16 | 8.21 | 2,326.0K |
| 13:30 | 8.22 | 8.22 | 8.16 | 8.16 | 1,178.0K |
| 13:35 | 8.17 | 8.19 | 8.16 | 8.18 | 868.0K |
| 13:40 | 8.17 | 8.18 | 8.13 | 8.13 | 1,380.0K |
| 13:45 | 8.14 | 8.15 | 8.12 | 8.13 | 1,059.0K |
| 13:50 | 8.14 | 8.14 | 8.11 | 8.12 | 1,910.0K |
| 13:55 | 8.11 | 8.19 | 8.11 | 8.19 | 1,544.0K |
| 14:00 | 8.18 | 8.18 | 8.11 | 8.12 | 1,220.0K |
| 14:05 | 8.12 | 8.12 | 8.08 | 8.08 | 3,608.0K |
| 14:10 | 8.08 | 8.13 | 8.06 | 8.13 | 3,686.0K |
| 14:15 | 8.12 | 8.15 | 8.10 | 8.11 | 906.0K |
| 14:20 | 8.12 | 8.12 | 8.06 | 8.07 | 1,930.0K |
| 14:25 | 8.06 | 8.10 | 8.06 | 8.10 | 1,170.0K |
| 14:30 | 8.09 | 8.13 | 8.08 | 8.12 | 1,526.0K |
| 14:35 | 8.11 | 8.12 | 8.09 | 8.10 | 994.0K |
| 14:40 | 8.09 | 8.10 | 8.00 | 8.01 | 5,642.0K |
| 14:45 | 8.01 | 8.03 | 7.95 | 8.00 | 7,930.0K |
| 14:50 | 7.99 | 8.03 | 7.99 | 8.03 | 1,552.0K |
| 14:55 | 8.04 | 8.06 | 8.01 | 8.05 | 3,482.0K |
| 15:00 | 8.06 | 8.10 | 8.06 | 8.10 | 1,709.0K |
| 15:05 | 8.10 | 8.17 | 8.10 | 8.13 | 2,072.0K |
| 15:10 | 8.14 | 8.14 | 8.10 | 8.13 | 1,124.0K |
| 15:15 | 8.12 | 8.13 | 8.08 | 8.09 | 936.0K |
| 15:20 | 8.09 | 8.10 | 8.07 | 8.08 | 1,616.1K |
| 15:25 | 8.09 | 8.11 | 8.07 | 8.10 | 1,200.0K |
| 15:30 | 8.10 | 8.10 | 8.07 | 8.08 | 1,165.2K |
| 15:35 | 8.07 | 8.09 | 8.07 | 8.09 | 1,138.0K |
| 15:40 | 8.09 | 8.10 | 8.08 | 8.09 | 928.0K |
| 15:45 | 8.08 | 8.10 | 8.08 | 8.10 | 1,204.0K |
| 15:50 | 8.09 | 8.10 | 8.05 | 8.06 | 1,646.0K |
| 15:55 | 8.05 | 8.08 | 8.04 | 8.05 | 3,970.0K |