8.21
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 7.48 | 7.55 | 7.43 | 7.54 | 6,916.0K |
| 09:35 | 7.55 | 7.58 | 7.50 | 7.55 | 4,280.0K |
| 09:40 | 7.54 | 7.54 | 7.50 | 7.52 | 1,862.0K |
| 09:45 | 7.53 | 7.63 | 7.53 | 7.63 | 4,950.0K |
| 09:50 | 7.62 | 7.67 | 7.58 | 7.62 | 5,794.0K |
| 09:55 | 7.62 | 7.67 | 7.57 | 7.67 | 4,470.0K |
| 10:00 | 7.67 | 7.71 | 7.63 | 7.66 | 8,478.0K |
| 10:05 | 7.67 | 7.78 | 7.64 | 7.78 | 4,972.0K |
| 10:10 | 7.78 | 7.93 | 7.78 | 7.91 | 20,590.4K |
| 10:15 | 7.91 | 7.91 | 7.80 | 7.88 | 4,184.0K |
| 10:20 | 7.88 | 7.90 | 7.81 | 7.82 | 5,154.0K |
| 10:25 | 7.84 | 7.87 | 7.80 | 7.85 | 3,122.0K |
| 10:30 | 7.84 | 7.87 | 7.82 | 7.84 | 2,384.0K |
| 10:35 | 7.84 | 7.92 | 7.83 | 7.87 | 5,268.0K |
| 10:40 | 7.86 | 7.86 | 7.81 | 7.85 | 1,308.0K |
| 10:45 | 7.86 | 7.99 | 7.86 | 7.98 | 10,226.0K |
| 10:50 | 7.97 | 8.13 | 7.94 | 8.07 | 15,086.0K |
| 10:55 | 8.07 | 8.08 | 8.02 | 8.05 | 3,938.0K |
| 11:00 | 8.05 | 8.06 | 7.95 | 7.99 | 3,598.0K |
| 11:05 | 7.98 | 8.04 | 7.97 | 8.04 | 2,494.0K |
| 11:10 | 8.04 | 8.07 | 8.03 | 8.07 | 2,460.0K |
| 11:15 | 8.08 | 8.08 | 8.03 | 8.03 | 3,616.0K |
| 11:20 | 8.04 | 8.14 | 8.02 | 8.12 | 6,966.0K |
| 11:25 | 8.13 | 8.18 | 8.12 | 8.15 | 8,128.0K |
| 11:30 | 8.16 | 8.17 | 8.11 | 8.16 | 3,960.0K |
| 11:35 | 8.15 | 8.15 | 8.11 | 8.12 | 2,210.0K |
| 11:40 | 8.13 | 8.14 | 8.10 | 8.14 | 1,212.0K |
| 11:45 | 8.15 | 8.15 | 8.10 | 8.14 | 1,448.0K |
| 11:50 | 8.13 | 8.15 | 8.12 | 8.15 | 1,892.0K |
| 11:55 | 8.16 | 8.18 | 8.14 | 8.15 | 2,632.0K |
| 13:00 | 8.15 | 8.20 | 8.13 | 8.15 | 5,912.0K |
| 13:05 | 8.15 | 8.15 | 8.00 | 8.05 | 4,592.0K |
| 13:10 | 8.04 | 8.06 | 7.97 | 8.03 | 5,516.0K |
| 13:15 | 8.04 | 8.05 | 7.98 | 7.99 | 2,464.5K |
| 13:20 | 8.00 | 8.03 | 7.95 | 7.97 | 4,135.0K |
| 13:25 | 7.98 | 7.99 | 7.93 | 7.94 | 4,812.0K |
| 13:30 | 7.94 | 7.99 | 7.94 | 7.96 | 2,672.0K |
| 13:35 | 7.95 | 7.96 | 7.90 | 7.91 | 3,420.0K |
| 13:40 | 7.91 | 7.99 | 7.90 | 7.95 | 1,620.0K |
| 13:45 | 7.95 | 7.97 | 7.93 | 7.94 | 664.0K |
| 13:50 | 7.95 | 7.95 | 7.88 | 7.89 | 2,170.0K |
| 13:55 | 7.89 | 7.94 | 7.88 | 7.89 | 1,232.0K |
| 14:00 | 7.88 | 7.89 | 7.83 | 7.86 | 4,156.0K |
| 14:05 | 7.85 | 7.85 | 7.80 | 7.81 | 3,539.5K |
| 14:10 | 7.82 | 7.85 | 7.80 | 7.82 | 2,126.0K |
| 14:15 | 7.81 | 7.84 | 7.80 | 7.81 | 2,074.0K |
| 14:20 | 7.82 | 7.84 | 7.81 | 7.84 | 834.0K |
| 14:25 | 7.83 | 7.86 | 7.83 | 7.85 | 1,310.0K |
| 14:30 | 7.83 | 7.88 | 7.82 | 7.83 | 2,620.0K |
| 14:35 | 7.83 | 7.85 | 7.81 | 7.81 | 1,194.0K |
| 14:40 | 7.82 | 7.82 | 7.75 | 7.76 | 4,028.0K |
| 14:45 | 7.77 | 7.83 | 7.75 | 7.83 | 2,552.0K |
| 14:50 | 7.82 | 7.84 | 7.77 | 7.78 | 898.0K |
| 14:55 | 7.79 | 7.85 | 7.79 | 7.85 | 920.0K |
| 15:00 | 7.85 | 7.86 | 7.83 | 7.86 | 684.0K |
| 15:05 | 7.86 | 7.86 | 7.76 | 7.82 | 2,726.0K |
| 15:10 | 7.82 | 7.84 | 7.81 | 7.82 | 1,119.0K |
| 15:15 | 7.83 | 7.85 | 7.83 | 7.84 | 858.4K |
| 15:20 | 7.83 | 7.84 | 7.82 | 7.82 | 850.0K |
| 15:25 | 7.82 | 7.84 | 7.82 | 7.84 | 1,182.2K |
| 15:30 | 7.83 | 7.84 | 7.82 | 7.83 | 598.0K |
| 15:35 | 7.84 | 7.84 | 7.82 | 7.83 | 888.0K |
| 15:40 | 7.82 | 7.82 | 7.81 | 7.82 | 772.0K |
| 15:45 | 7.83 | 7.83 | 7.80 | 7.80 | 1,392.0K |
| 15:50 | 7.79 | 7.80 | 7.77 | 7.78 | 2,306.0K |
| 15:55 | 7.77 | 7.83 | 7.77 | 7.81 | 4,100.0K |