8.76
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 9.31 | 9.39 | 9.28 | 9.28 | 2,355.0K |
| 09:35 | 9.28 | 9.34 | 9.22 | 9.24 | 1,916.1K |
| 09:40 | 9.24 | 9.29 | 9.20 | 9.28 | 1,388.2K |
| 09:45 | 9.26 | 9.26 | 9.15 | 9.16 | 1,596.3K |
| 09:50 | 9.17 | 9.21 | 9.16 | 9.20 | 919.7K |
| 09:55 | 9.19 | 9.31 | 9.15 | 9.24 | 1,513.2K |
| 10:00 | 9.22 | 9.27 | 9.21 | 9.23 | 645.6K |
| 10:05 | 9.23 | 9.24 | 9.17 | 9.18 | 827.0K |
| 10:10 | 9.18 | 9.21 | 9.15 | 9.18 | 511.4K |
| 10:15 | 9.18 | 9.24 | 9.16 | 9.16 | 465.2K |
| 10:20 | 9.16 | 9.23 | 9.15 | 9.18 | 595.2K |
| 10:25 | 9.17 | 9.17 | 9.11 | 9.14 | 1,227.9K |
| 10:30 | 9.13 | 9.15 | 9.07 | 9.10 | 1,070.9K |
| 10:35 | 9.10 | 9.14 | 9.10 | 9.11 | 598.0K |
| 10:40 | 9.11 | 9.13 | 9.08 | 9.12 | 423.1K |
| 10:45 | 9.12 | 9.20 | 9.12 | 9.15 | 528.4K |
| 10:50 | 9.15 | 9.17 | 9.12 | 9.13 | 337.2K |
| 10:55 | 9.14 | 9.19 | 9.12 | 9.19 | 277.2K |
| 11:00 | 9.18 | 9.18 | 9.15 | 9.18 | 123.9K |
| 11:05 | 9.18 | 9.28 | 9.18 | 9.22 | 858.2K |
| 11:10 | 9.22 | 9.30 | 9.21 | 9.29 | 780.8K |
| 11:15 | 9.28 | 9.38 | 9.23 | 9.36 | 1,722.4K |
| 11:20 | 9.36 | 9.39 | 9.30 | 9.30 | 890.6K |
| 11:25 | 9.30 | 9.32 | 9.28 | 9.28 | 396.1K |
| 11:30 | 9.28 | 9.28 | 9.28 | 9.28 | 6.8K |
| 13:00 | 9.26 | 9.27 | 9.21 | 9.22 | 774.1K |
| 13:05 | 9.23 | 9.28 | 9.21 | 9.27 | 488.4K |
| 13:10 | 9.27 | 9.35 | 9.26 | 9.33 | 580.7K |
| 13:15 | 9.33 | 9.33 | 9.28 | 9.30 | 392.9K |
| 13:20 | 9.31 | 9.31 | 9.28 | 9.28 | 249.1K |
| 13:25 | 9.30 | 9.34 | 9.28 | 9.33 | 477.9K |
| 13:30 | 9.33 | 9.34 | 9.30 | 9.31 | 270.4K |
| 13:35 | 9.30 | 9.30 | 9.27 | 9.27 | 199.3K |
| 13:40 | 9.27 | 9.27 | 9.22 | 9.23 | 298.0K |
| 13:45 | 9.23 | 9.25 | 9.23 | 9.23 | 239.3K |
| 13:50 | 9.23 | 9.23 | 9.21 | 9.23 | 381.7K |
| 13:55 | 9.22 | 9.23 | 9.20 | 9.21 | 252.7K |
| 14:00 | 9.21 | 9.21 | 9.16 | 9.19 | 696.4K |
| 14:05 | 9.19 | 9.19 | 9.16 | 9.17 | 235.2K |
| 14:10 | 9.16 | 9.19 | 9.15 | 9.16 | 302.6K |
| 14:15 | 9.17 | 9.20 | 9.16 | 9.19 | 224.8K |
| 14:20 | 9.18 | 9.20 | 9.18 | 9.19 | 197.3K |
| 14:25 | 9.19 | 9.24 | 9.18 | 9.22 | 393.4K |
| 14:30 | 9.22 | 9.23 | 9.20 | 9.23 | 236.6K |
| 14:35 | 9.23 | 9.25 | 9.22 | 9.23 | 415.6K |
| 14:40 | 9.24 | 9.25 | 9.23 | 9.25 | 273.9K |
| 14:45 | 9.25 | 9.28 | 9.25 | 9.26 | 423.2K |
| 14:50 | 9.27 | 9.27 | 9.24 | 9.25 | 579.1K |
| 14:55 | 9.26 | 9.26 | 9.25 | 9.25 | 338.8K |
| 15:40 | 9.27 | 9.27 | 9.27 | 9.27 | 0.0K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 9.05 | 9.05 | 8.73 | 8.76 | 22.7M |
| 2025-09-25 | 9.30 | 9.32 | 9.03 | 9.05 | 26.2M |
| 2025-09-24 | 9.23 | 9.39 | 9.15 | 9.35 | 25.7M |
| 2025-09-23 | 9.28 | 9.39 | 9.07 | 9.27 | 31.2M |
| 2025-09-22 | 9.04 | 9.35 | 8.80 | 9.34 | 37.0M |
| 2025-09-19 | 8.83 | 9.25 | 8.76 | 9.09 | 36.5M |
| 2025-09-18 | 8.70 | 9.08 | 8.68 | 8.79 | 29.4M |
| 2025-09-17 | 8.80 | 8.90 | 8.72 | 8.74 | 14.2M |
| 2025-09-16 | 8.66 | 8.85 | 8.65 | 8.83 | 17.3M |
| 2025-09-15 | 8.70 | 8.79 | 8.51 | 8.73 | 18.2M |
| 2025-09-12 | 8.61 | 8.92 | 8.60 | 8.75 | 29.4M |
| 2025-09-11 | 8.53 | 8.62 | 8.45 | 8.61 | 19.2M |
| 2025-09-10 | 8.56 | 8.71 | 8.46 | 8.64 | 25.8M |
| 2025-09-09 | 8.62 | 8.70 | 8.43 | 8.54 | 24.2M |
| 2025-09-08 | 8.07 | 8.65 | 8.05 | 8.58 | 45.2M |
| 2025-09-05 | 8.01 | 8.19 | 7.88 | 8.10 | 15.0M |
| 2025-09-04 | 8.00 | 8.07 | 7.93 | 8.02 | 11.0M |
| 2025-09-03 | 8.23 | 8.29 | 7.99 | 8.00 | 16.7M |
| 2025-09-02 | 8.27 | 8.39 | 8.18 | 8.24 | 18.4M |
| 2025-09-01 | 8.20 | 8.35 | 8.09 | 8.27 | 21.0M |
| 2025-08-29 | 8.54 | 8.62 | 8.20 | 8.25 | 40.6M |
| 2025-08-28 | 8.11 | 8.68 | 8.11 | 8.68 | 50.2M |
| 2025-08-27 | 8.50 | 8.50 | 8.10 | 8.12 | 27.7M |
| 2025-08-26 | 8.48 | 8.55 | 8.37 | 8.49 | 17.0M |
| 2025-08-25 | 8.55 | 8.59 | 8.42 | 8.47 | 21.8M |
| 2025-08-22 | 8.59 | 8.64 | 8.43 | 8.53 | 21.3M |
| 2025-08-21 | 8.33 | 8.73 | 8.33 | 8.55 | 41.6M |
| 2025-08-20 | 8.30 | 8.43 | 8.23 | 8.33 | 17.6M |
| 2025-08-19 | 8.33 | 8.42 | 8.21 | 8.27 | 14.1M |
| 2025-08-18 | 8.20 | 8.36 | 8.18 | 8.32 | 17.7M |
| 2025-08-15 | 8.17 | 8.34 | 8.15 | 8.21 | 13.9M |
| 2025-08-14 | 8.30 | 8.38 | 8.15 | 8.19 | 23.7M |
| 2025-08-13 | 8.29 | 8.40 | 8.21 | 8.31 | 13.5M |
| 2025-08-12 | 8.56 | 8.58 | 8.28 | 8.29 | 25.2M |
| 2025-08-11 | 8.48 | 8.65 | 8.45 | 8.59 | 15.3M |
| 2025-08-08 | 8.43 | 8.53 | 8.39 | 8.51 | 15.0M |
| 2025-08-07 | 8.53 | 8.56 | 8.35 | 8.46 | 15.3M |
| 2025-08-06 | 8.57 | 8.67 | 8.50 | 8.53 | 15.5M |
| 2025-08-05 | 8.41 | 8.58 | 8.34 | 8.58 | 15.5M |
| 2025-08-04 | 8.25 | 8.50 | 8.13 | 8.41 | 12.1M |
| 2025-08-01 | 8.48 | 8.49 | 8.31 | 8.42 | 11.9M |
| 2025-07-31 | 8.70 | 8.72 | 8.34 | 8.38 | 29.1M |
| 2025-07-30 | 8.47 | 8.90 | 8.45 | 8.81 | 44.2M |
| 2025-07-29 | 8.35 | 8.60 | 8.30 | 8.48 | 20.5M |
| 2025-07-28 | 8.28 | 8.42 | 8.25 | 8.35 | 11.6M |
| 2025-07-25 | 8.38 | 8.43 | 8.28 | 8.29 | 14.4M |
| 2025-07-24 | 8.36 | 8.44 | 8.28 | 8.38 | 15.0M |
| 2025-07-23 | 8.71 | 8.71 | 8.34 | 8.36 | 23.5M |
| 2025-07-22 | 8.61 | 8.74 | 8.57 | 8.70 | 19.4M |
| 2025-07-21 | 8.54 | 8.69 | 8.52 | 8.68 | 15.1M |
| 2025-07-18 | 8.59 | 8.65 | 8.52 | 8.59 | 15.1M |
| 2025-07-17 | 8.60 | 8.65 | 8.50 | 8.57 | 15.0M |
| 2025-07-16 | 8.63 | 8.63 | 8.40 | 8.53 | 17.9M |
| 2025-07-15 | 8.77 | 8.82 | 8.40 | 8.57 | 23.6M |
| 2025-07-14 | 8.83 | 8.93 | 8.71 | 8.77 | 19.2M |
| 2025-07-11 | 8.95 | 8.95 | 8.67 | 8.87 | 27.2M |
| 2025-07-10 | 8.89 | 9.03 | 8.79 | 8.93 | 32.3M |
| 2025-07-09 | 8.70 | 9.20 | 8.70 | 8.98 | 65.5M |
| 2025-07-08 | 8.60 | 8.69 | 8.41 | 8.64 | 32.1M |
| 2025-07-07 | 8.06 | 8.97 | 7.95 | 8.61 | 58.2M |
| 2025-07-04 | 8.42 | 8.48 | 8.10 | 8.12 | 44.9M |
| 2025-07-03 | 8.78 | 9.02 | 8.47 | 8.51 | 57.8M |
| 2025-07-02 | 8.87 | 9.48 | 8.69 | 8.78 | 98.4M |
| 2025-07-01 | 8.10 | 8.45 | 7.94 | 8.39 | 53.5M |
| 2025-06-30 | 8.01 | 8.15 | 7.93 | 8.10 | 27.7M |
| 2025-06-27 | 8.12 | 8.15 | 7.96 | 8.02 | 36.1M |
| 2025-06-26 | 7.91 | 8.45 | 7.90 | 8.27 | 60.6M |
| 2025-06-25 | 8.15 | 8.19 | 7.81 | 8.00 | 57.7M |
| 2025-06-24 | 8.38 | 8.79 | 8.21 | 8.26 | 83.8M |
| 2025-06-23 | 8.83 | 9.27 | 8.65 | 8.98 | 64.5M |
| 2025-06-20 | 8.99 | 9.28 | 8.49 | 8.49 | 67.3M |
| 2025-06-19 | 8.98 | 9.83 | 8.72 | 9.33 | 92.6M |
| 2025-06-18 | 9.50 | 9.86 | 8.91 | 9.00 | 96.9M |
| 2025-06-17 | 8.35 | 10.24 | 8.35 | 9.87 | 120.0M |
| 2025-06-16 | 8.50 | 9.47 | 8.30 | 8.66 | 102.0M |
| 2025-06-06 | 7.90 | 7.95 | 7.81 | 7.90 | 21.0M |
| 2025-06-05 | 8.09 | 8.23 | 7.75 | 7.87 | 49.1M |
| 2025-06-04 | 8.05 | 8.41 | 7.94 | 8.21 | 51.5M |
| 2025-06-03 | 7.89 | 8.18 | 7.81 | 8.02 | 42.1M |
| 2025-05-30 | 7.70 | 8.21 | 7.58 | 8.00 | 54.8M |
| 2025-05-29 | 7.81 | 7.93 | 7.73 | 7.82 | 41.7M |
| 2025-05-28 | 7.45 | 8.07 | 7.30 | 7.95 | 65.3M |
| 2025-05-27 | 7.61 | 7.72 | 7.47 | 7.53 | 30.9M |
| 2025-05-26 | 7.55 | 7.81 | 7.33 | 7.66 | 40.1M |
| 2025-05-23 | 8.09 | 8.37 | 7.53 | 7.82 | 71.3M |
| 2025-05-22 | 7.77 | 8.58 | 7.63 | 8.27 | 75.7M |
| 2025-05-21 | 7.62 | 7.96 | 7.43 | 7.92 | 60.4M |
| 2025-05-20 | 7.25 | 7.62 | 7.19 | 7.57 | 51.4M |
| 2025-05-19 | 7.37 | 7.43 | 7.06 | 7.25 | 25.2M |
| 2025-05-16 | 7.00 | 7.45 | 7.00 | 7.31 | 46.5M |
| 2025-05-15 | 7.12 | 7.19 | 7.00 | 7.04 | 22.3M |
| 2025-05-14 | 7.17 | 7.29 | 7.12 | 7.16 | 24.1M |
| 2025-05-13 | 7.29 | 7.53 | 7.17 | 7.21 | 28.9M |
| 2025-05-12 | 7.27 | 7.30 | 7.11 | 7.20 | 29.7M |
| 2025-05-09 | 7.36 | 7.40 | 7.10 | 7.11 | 31.0M |
| 2025-05-08 | 7.24 | 7.50 | 7.14 | 7.35 | 48.3M |
| 2025-05-07 | 7.20 | 7.55 | 7.01 | 7.28 | 63.4M |
| 2025-05-06 | 6.81 | 7.06 | 6.81 | 7.06 | 31.3M |
| 2025-04-30 | 6.76 | 6.85 | 6.67 | 6.77 | 28.6M |
| 2025-04-29 | 6.38 | 6.89 | 6.37 | 6.65 | 35.3M |
| 2025-04-28 | 6.65 | 6.70 | 6.39 | 6.47 | 24.8M |
| 2025-04-25 | 6.75 | 6.81 | 6.56 | 6.58 | 24.4M |
| 2025-04-24 | 6.90 | 6.90 | 6.62 | 6.66 | 36.7M |
| 2025-04-23 | 6.78 | 7.06 | 6.71 | 6.97 | 50.7M |
| 2025-04-22 | 6.98 | 7.01 | 6.71 | 6.74 | 37.4M |
| 2025-04-21 | 6.73 | 7.02 | 6.73 | 6.94 | 56.5M |
| 2025-04-18 | 6.51 | 7.21 | 6.50 | 6.93 | 82.1M |
| 2025-04-17 | 6.47 | 6.90 | 6.38 | 6.50 | 47.2M |
| 2025-04-16 | 6.60 | 6.64 | 6.28 | 6.38 | 26.0M |
| 2025-04-15 | 6.85 | 6.86 | 6.55 | 6.65 | 27.3M |
| 2025-04-14 | 6.65 | 7.00 | 6.65 | 6.76 | 41.7M |
| 2025-04-11 | 6.54 | 6.76 | 6.51 | 6.54 | 33.9M |
| 2025-04-10 | 6.76 | 6.89 | 6.60 | 6.62 | 55.7M |
| 2025-04-09 | 6.14 | 6.76 | 5.57 | 6.59 | 78.6M |
| 2025-04-08 | 5.81 | 6.55 | 5.81 | 6.18 | 93.3M |
| 2025-04-07 | 6.33 | 6.54 | 5.63 | 5.63 | 65.4M |
| 2025-04-03 | 7.22 | 7.37 | 6.97 | 7.04 | 54.9M |
| 2025-04-02 | 7.87 | 7.97 | 7.38 | 7.45 | 62.4M |
| 2025-04-01 | 7.66 | 8.52 | 7.63 | 7.87 | 76.5M |
| 2025-03-31 | 7.68 | 7.95 | 7.28 | 7.53 | 62.0M |
| 2025-03-28 | 8.33 | 8.59 | 7.77 | 7.85 | 82.4M |
| 2025-03-27 | 8.25 | 8.85 | 7.70 | 8.83 | 115.6M |
| 2025-03-26 | 8.82 | 9.34 | 8.53 | 8.55 | 103.5M |
| 2025-03-25 | 9.59 | 10.13 | 8.88 | 9.05 | 116.6M |
| 2025-03-24 | 9.00 | 10.45 | 8.45 | 10.42 | 157.7M |
| 2025-03-21 | 8.15 | 9.59 | 8.01 | 9.59 | 177.6M |
| 2025-03-20 | 6.57 | 7.99 | 6.56 | 7.99 | 95.6M |
| 2025-03-19 | 6.63 | 7.01 | 6.52 | 6.66 | 40.8M |
| 2025-03-18 | 6.46 | 7.00 | 6.41 | 6.81 | 51.2M |
| 2025-03-17 | 6.70 | 7.18 | 6.53 | 6.62 | 68.5M |
| 2025-03-14 | 6.28 | 6.77 | 6.14 | 6.51 | 52.8M |
| 2025-03-13 | 5.84 | 6.34 | 5.75 | 6.30 | 34.1M |
| 2025-03-12 | 5.79 | 5.99 | 5.75 | 5.86 | 11.9M |
| 2025-03-11 | 5.76 | 5.79 | 5.70 | 5.77 | 6.6M |
| 2025-03-10 | 5.86 | 5.87 | 5.76 | 5.79 | 6.7M |
| 2025-03-07 | 5.81 | 5.90 | 5.79 | 5.86 | 10.3M |
| 2025-03-06 | 5.83 | 5.90 | 5.72 | 5.84 | 12.3M |
| 2025-03-05 | 5.78 | 5.89 | 5.64 | 5.85 | 11.7M |
| 2025-03-04 | 5.90 | 5.90 | 5.75 | 5.79 | 13.0M |
| 2025-03-03 | 5.95 | 6.07 | 5.80 | 5.92 | 23.2M |
| 2025-02-28 | 5.72 | 6.33 | 5.70 | 6.04 | 34.7M |
| 2025-02-27 | 5.78 | 5.78 | 5.65 | 5.73 | 5.6M |
| 2025-02-26 | 5.69 | 5.80 | 5.69 | 5.77 | 6.4M |
| 2025-02-25 | 5.62 | 5.77 | 5.58 | 5.70 | 7.1M |
| 2025-02-24 | 5.62 | 5.71 | 5.55 | 5.68 | 8.4M |
| 2025-02-21 | 5.69 | 5.69 | 5.57 | 5.62 | 9.3M |
| 2025-02-20 | 5.77 | 5.78 | 5.67 | 5.70 | 5.9M |
| 2025-02-19 | 5.64 | 5.74 | 5.59 | 5.74 | 7.3M |
| 2025-02-18 | 5.70 | 5.79 | 5.59 | 5.61 | 9.6M |
| 2025-02-17 | 5.55 | 5.80 | 5.52 | 5.69 | 8.5M |
| 2025-02-14 | 5.62 | 5.69 | 5.52 | 5.54 | 5.4M |
| 2025-02-13 | 5.74 | 5.74 | 5.61 | 5.62 | 5.7M |
| 2025-02-12 | 5.73 | 5.78 | 5.66 | 5.74 | 6.4M |
| 2025-02-11 | 5.80 | 5.80 | 5.68 | 5.70 | 5.4M |
| 2025-02-10 | 5.70 | 5.80 | 5.69 | 5.80 | 6.6M |
| 2025-02-07 | 5.70 | 5.78 | 5.62 | 5.69 | 8.1M |
| 2025-02-06 | 5.53 | 5.77 | 5.44 | 5.69 | 10.7M |
| 2025-02-05 | 5.40 | 5.60 | 5.26 | 5.54 | 10.9M |
| 2025-01-27 | 5.40 | 6.00 | 5.40 | 5.47 | 15.4M |
| 2025-01-24 | 5.42 | 5.48 | 5.32 | 5.46 | 4.8M |
| 2025-01-23 | 5.57 | 5.62 | 5.42 | 5.43 | 4.8M |
| 2025-01-22 | 5.65 | 5.67 | 5.45 | 5.48 | 6.3M |
| 2025-01-21 | 5.73 | 5.75 | 5.58 | 5.66 | 7.0M |
| 2025-01-20 | 5.90 | 5.94 | 5.68 | 5.72 | 11.4M |
| 2025-01-17 | 5.90 | 6.02 | 5.85 | 5.94 | 8.3M |
| 2025-01-16 | 5.85 | 6.07 | 5.83 | 5.97 | 14.5M |
| 2025-01-15 | 5.82 | 5.85 | 5.72 | 5.83 | 6.2M |
| 2025-01-14 | 5.67 | 5.86 | 5.67 | 5.82 | 8.8M |
| 2025-01-13 | 5.58 | 5.80 | 5.58 | 5.68 | 7.3M |
| 2025-01-10 | 5.76 | 5.83 | 5.62 | 5.64 | 12.7M |
| 2025-01-09 | 5.58 | 5.86 | 5.50 | 5.74 | 14.9M |
| 2025-01-08 | 5.28 | 5.86 | 5.27 | 5.57 | 19.2M |
| 2025-01-07 | 5.15 | 5.28 | 5.14 | 5.27 | 4.5M |
| 2025-01-06 | 5.10 | 5.17 | 4.86 | 5.13 | 5.7M |
| 2025-01-03 | 5.32 | 5.33 | 5.10 | 5.10 | 5.6M |
| 2025-01-02 | 5.38 | 5.49 | 5.23 | 5.28 | 6.1M |