8.21
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 8.14 | 8.15 | 8.02 | 8.08 | 5,090.0K |
| 09:35 | 8.07 | 8.15 | 8.07 | 8.11 | 3,190.0K |
| 09:40 | 8.11 | 8.11 | 8.05 | 8.08 | 1,370.0K |
| 09:45 | 8.08 | 8.08 | 8.05 | 8.07 | 1,070.0K |
| 09:50 | 8.07 | 8.12 | 8.07 | 8.12 | 940.0K |
| 09:55 | 8.11 | 8.13 | 8.07 | 8.07 | 1,010.0K |
| 10:00 | 8.07 | 8.11 | 8.05 | 8.10 | 1,032.2K |
| 10:05 | 8.09 | 8.10 | 8.06 | 8.06 | 1,194.0K |
| 10:10 | 8.06 | 8.07 | 7.98 | 8.00 | 2,904.0K |
| 10:15 | 7.99 | 8.00 | 7.90 | 7.90 | 4,828.0K |
| 10:20 | 7.92 | 8.25 | 7.90 | 8.22 | 10,506.0K |
| 10:25 | 8.20 | 8.21 | 8.10 | 8.11 | 4,376.0K |
| 10:30 | 8.11 | 8.18 | 8.11 | 8.16 | 3,000.0K |
| 10:35 | 8.15 | 8.25 | 8.14 | 8.21 | 5,800.0K |
| 10:40 | 8.22 | 8.22 | 8.14 | 8.16 | 1,908.0K |
| 10:45 | 8.18 | 8.23 | 8.15 | 8.23 | 1,760.0K |
| 10:50 | 8.22 | 8.23 | 8.16 | 8.18 | 1,218.0K |
| 10:55 | 8.18 | 8.22 | 8.16 | 8.20 | 1,810.0K |
| 11:00 | 8.17 | 8.20 | 8.17 | 8.19 | 534.0K |
| 11:05 | 8.20 | 8.23 | 8.20 | 8.20 | 920.0K |
| 11:10 | 8.19 | 8.25 | 8.19 | 8.24 | 2,720.0K |
| 11:15 | 8.25 | 8.25 | 8.23 | 8.24 | 1,416.0K |
| 11:20 | 8.23 | 8.27 | 8.20 | 8.26 | 2,906.0K |
| 11:25 | 8.27 | 8.30 | 8.26 | 8.28 | 3,208.0K |
| 11:30 | 8.29 | 8.30 | 8.25 | 8.25 | 2,472.0K |
| 11:35 | 8.24 | 8.35 | 8.24 | 8.34 | 2,560.0K |
| 11:40 | 8.34 | 8.38 | 8.30 | 8.32 | 2,894.0K |
| 11:45 | 8.32 | 8.36 | 8.31 | 8.32 | 1,530.0K |
| 11:50 | 8.33 | 8.33 | 8.25 | 8.25 | 1,736.0K |
| 11:55 | 8.26 | 8.30 | 8.26 | 8.30 | 644.0K |
| 13:00 | 8.30 | 8.40 | 8.30 | 8.37 | 4,186.0K |
| 13:05 | 8.38 | 8.48 | 8.36 | 8.44 | 6,910.0K |
| 13:10 | 8.44 | 8.44 | 8.37 | 8.43 | 3,190.0K |
| 13:15 | 8.42 | 8.42 | 8.37 | 8.37 | 1,630.0K |
| 13:20 | 8.37 | 8.41 | 8.35 | 8.37 | 1,752.0K |
| 13:25 | 8.36 | 8.44 | 8.36 | 8.40 | 1,752.0K |
| 13:30 | 8.39 | 8.40 | 8.36 | 8.38 | 1,632.0K |
| 13:35 | 8.39 | 8.42 | 8.33 | 8.34 | 2,028.0K |
| 13:40 | 8.32 | 8.34 | 8.29 | 8.30 | 3,892.0K |
| 13:45 | 8.29 | 8.33 | 8.25 | 8.25 | 3,086.0K |
| 13:50 | 8.24 | 8.29 | 8.23 | 8.24 | 1,934.0K |
| 13:55 | 8.25 | 8.25 | 8.21 | 8.21 | 1,890.0K |
| 14:00 | 8.21 | 8.28 | 8.21 | 8.26 | 1,736.0K |
| 14:05 | 8.25 | 8.33 | 8.25 | 8.33 | 1,202.0K |
| 14:10 | 8.32 | 8.35 | 8.26 | 8.27 | 1,072.0K |
| 14:15 | 8.26 | 8.29 | 8.25 | 8.29 | 1,174.0K |
| 14:20 | 8.29 | 8.30 | 8.22 | 8.27 | 2,582.0K |
| 14:25 | 8.25 | 8.31 | 8.25 | 8.31 | 1,732.0K |
| 14:30 | 8.31 | 8.33 | 8.28 | 8.31 | 1,364.0K |
| 14:35 | 8.32 | 8.32 | 8.26 | 8.27 | 952.0K |
| 14:40 | 8.26 | 8.30 | 8.24 | 8.30 | 810.0K |
| 14:45 | 8.30 | 8.31 | 8.28 | 8.30 | 782.0K |
| 14:50 | 8.31 | 8.31 | 8.28 | 8.30 | 872.0K |
| 14:55 | 8.29 | 8.29 | 8.25 | 8.26 | 618.0K |
| 15:00 | 8.25 | 8.29 | 8.24 | 8.28 | 570.0K |
| 15:05 | 8.28 | 8.29 | 8.26 | 8.28 | 540.0K |
| 15:10 | 8.28 | 8.28 | 8.22 | 8.22 | 932.0K |
| 15:15 | 8.22 | 8.23 | 8.19 | 8.22 | 1,598.0K |
| 15:20 | 8.23 | 8.24 | 8.20 | 8.21 | 818.0K |
| 15:25 | 8.20 | 8.21 | 8.18 | 8.21 | 1,552.0K |
| 15:30 | 8.22 | 8.25 | 8.21 | 8.24 | 554.0K |
| 15:35 | 8.23 | 8.23 | 8.21 | 8.23 | 548.0K |
| 15:40 | 8.22 | 8.23 | 8.22 | 8.23 | 390.0K |
| 15:45 | 8.22 | 8.24 | 8.22 | 8.23 | 456.0K |
| 15:50 | 8.23 | 8.24 | 8.21 | 8.22 | 1,022.0K |
| 15:55 | 8.21 | 8.23 | 8.20 | 8.23 | 2,600.0K |