11.51
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 11.65 | 11.69 | 11.59 | 11.69 | 2,965.7K |
| 09:35 | 11.70 | 11.70 | 11.65 | 11.66 | 1,517.7K |
| 09:40 | 11.67 | 11.68 | 11.64 | 11.64 | 466.0K |
| 09:45 | 11.65 | 11.65 | 11.58 | 11.60 | 594.0K |
| 09:50 | 11.59 | 11.60 | 11.53 | 11.56 | 2,874.0K |
| 09:55 | 11.56 | 11.57 | 11.53 | 11.56 | 1,313.0K |
| 10:00 | 11.55 | 11.59 | 11.53 | 11.58 | 1,198.4K |
| 10:05 | 11.58 | 11.60 | 11.54 | 11.60 | 546.0K |
| 10:10 | 11.59 | 11.59 | 11.55 | 11.55 | 480.0K |
| 10:15 | 11.55 | 11.56 | 11.54 | 11.54 | 860.0K |
| 10:20 | 11.55 | 11.58 | 11.55 | 11.57 | 690.0K |
| 10:25 | 11.58 | 11.60 | 11.58 | 11.59 | 228.8K |
| 10:30 | 11.59 | 11.64 | 11.59 | 11.63 | 630.0K |
| 10:35 | 11.63 | 11.66 | 11.61 | 11.65 | 336.0K |
| 10:40 | 11.64 | 11.65 | 11.59 | 11.59 | 704.2K |
| 10:45 | 11.60 | 11.64 | 11.59 | 11.63 | 436.1K |
| 10:50 | 11.64 | 11.64 | 11.62 | 11.62 | 220.0K |
| 10:55 | 11.63 | 11.63 | 11.61 | 11.62 | 496.0K |
| 11:00 | 11.63 | 11.66 | 11.63 | 11.66 | 246.7K |
| 11:05 | 11.67 | 11.67 | 11.64 | 11.66 | 368.0K |
| 11:10 | 11.67 | 11.67 | 11.64 | 11.64 | 294.0K |
| 11:15 | 11.65 | 11.66 | 11.63 | 11.63 | 372.0K |
| 11:20 | 11.62 | 11.64 | 11.58 | 11.60 | 446.0K |
| 11:25 | 11.61 | 11.62 | 11.59 | 11.62 | 225.7K |
| 11:30 | 11.61 | 11.61 | 11.59 | 11.59 | 276.0K |
| 11:35 | 11.58 | 11.60 | 11.58 | 11.60 | 96.0K |
| 11:40 | 11.59 | 11.62 | 11.59 | 11.61 | 220.9K |
| 11:45 | 11.62 | 11.63 | 11.62 | 11.63 | 72.0K |
| 11:50 | 11.62 | 11.62 | 11.60 | 11.60 | 268.0K |
| 11:55 | 11.61 | 11.61 | 11.60 | 11.60 | 68.0K |
| 13:00 | 11.61 | 11.67 | 11.61 | 11.67 | 1,514.8K |
| 13:05 | 11.66 | 11.67 | 11.62 | 11.63 | 758.3K |
| 13:10 | 11.62 | 11.69 | 11.62 | 11.69 | 1,156.0K |
| 13:15 | 11.68 | 11.69 | 11.67 | 11.67 | 378.0K |
| 13:20 | 11.68 | 11.70 | 11.67 | 11.69 | 764.0K |
| 13:25 | 11.68 | 11.70 | 11.68 | 11.70 | 445.4K |
| 13:30 | 11.69 | 11.70 | 11.69 | 11.70 | 126.0K |
| 13:35 | 11.69 | 11.70 | 11.66 | 11.68 | 810.2K |
| 13:40 | 11.69 | 11.69 | 11.66 | 11.66 | 530.0K |
| 13:45 | 11.65 | 11.68 | 11.64 | 11.67 | 400.0K |
| 13:50 | 11.67 | 11.67 | 11.63 | 11.63 | 452.3K |
| 13:55 | 11.62 | 11.63 | 11.61 | 11.61 | 262.0K |
| 14:00 | 11.61 | 11.62 | 11.61 | 11.62 | 128.0K |
| 14:05 | 11.64 | 11.65 | 11.62 | 11.65 | 976.0K |
| 14:10 | 11.64 | 11.64 | 11.62 | 11.62 | 399.2K |
| 14:15 | 11.61 | 11.64 | 11.61 | 11.64 | 292.0K |
| 14:20 | 11.65 | 11.66 | 11.64 | 11.66 | 493.1K |
| 14:25 | 11.65 | 11.66 | 11.64 | 11.65 | 627.6K |
| 14:30 | 11.66 | 11.67 | 11.63 | 11.64 | 692.0K |
| 14:35 | 11.63 | 11.64 | 11.62 | 11.63 | 416.0K |
| 14:40 | 11.63 | 11.64 | 11.61 | 11.64 | 600.0K |
| 14:45 | 11.64 | 11.64 | 11.63 | 11.63 | 368.9K |
| 14:50 | 11.62 | 11.62 | 11.60 | 11.60 | 450.0K |
| 14:55 | 11.59 | 11.60 | 11.57 | 11.58 | 608.0K |
| 15:00 | 11.57 | 11.58 | 11.54 | 11.54 | 1,067.0K |
| 15:05 | 11.54 | 11.57 | 11.51 | 11.57 | 2,250.0K |
| 15:10 | 11.56 | 11.56 | 11.53 | 11.54 | 709.7K |
| 15:15 | 11.53 | 11.53 | 11.50 | 11.50 | 2,640.0K |
| 15:20 | 11.50 | 11.51 | 11.43 | 11.47 | 4,194.0K |
| 15:25 | 11.46 | 11.50 | 11.46 | 11.49 | 1,304.0K |
| 15:30 | 11.50 | 11.54 | 11.48 | 11.54 | 1,490.0K |
| 15:35 | 11.55 | 11.55 | 11.51 | 11.51 | 953.1K |
| 15:40 | 11.50 | 11.51 | 11.48 | 11.50 | 1,894.0K |
| 15:45 | 11.49 | 11.53 | 11.49 | 11.53 | 1,764.0K |
| 15:50 | 11.54 | 11.54 | 11.52 | 11.52 | 1,780.0K |
| 15:55 | 11.51 | 11.52 | 11.51 | 11.51 | 6,344.3K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 11.66 | 11.70 | 11.43 | 11.51 | 59.5M |
| 2025-09-25 | 11.86 | 11.92 | 11.55 | 11.61 | 94.3M |
| 2025-09-24 | 11.82 | 12.29 | 11.63 | 12.04 | 67.4M |
| 2025-09-23 | 12.16 | 12.36 | 11.81 | 11.87 | 78.7M |
| 2025-09-22 | 11.98 | 12.23 | 11.81 | 12.20 | 80.0M |
| 2025-09-19 | 11.94 | 12.44 | 11.91 | 12.02 | 91.9M |
| 2025-09-18 | 11.85 | 12.20 | 11.77 | 11.91 | 83.0M |
| 2025-09-17 | 11.62 | 12.08 | 11.62 | 11.95 | 92.6M |
| 2025-09-16 | 11.65 | 11.76 | 11.42 | 11.70 | 56.2M |
| 2025-09-15 | 11.73 | 11.83 | 11.47 | 11.57 | 63.3M |
| 2025-09-12 | 11.75 | 11.87 | 11.67 | 11.83 | 101.6M |
| 2025-09-11 | 11.14 | 11.71 | 11.10 | 11.57 | 85.6M |
| 2025-09-10 | 10.87 | 11.33 | 10.87 | 11.31 | 97.9M |
| 2025-09-09 | 10.75 | 10.87 | 10.70 | 10.81 | 48.7M |
| 2025-09-08 | 10.99 | 11.07 | 10.54 | 10.67 | 118.3M |
| 2025-09-05 | 10.61 | 11.11 | 10.61 | 11.00 | 142.2M |
| 2025-09-04 | 10.98 | 11.11 | 10.59 | 10.64 | 79.8M |
| 2025-09-03 | 10.93 | 11.15 | 10.81 | 10.82 | 46.7M |
| 2025-09-02 | 11.04 | 11.22 | 10.91 | 10.95 | 58.1M |
| 2025-09-01 | 11.28 | 11.46 | 11.06 | 11.06 | 71.4M |
| 2025-08-29 | 11.25 | 11.27 | 11.03 | 11.08 | 81.0M |
| 2025-08-28 | 10.96 | 11.35 | 10.95 | 11.31 | 98.6M |
| 2025-08-27 | 11.10 | 11.33 | 10.96 | 11.04 | 84.6M |
| 2025-08-26 | 11.12 | 11.26 | 10.98 | 11.11 | 153.4M |
| 2025-08-25 | 10.83 | 11.28 | 10.83 | 11.17 | 107.8M |
| 2025-08-22 | 10.97 | 10.99 | 10.71 | 10.73 | 84.5M |
| 2025-08-21 | 11.00 | 11.09 | 10.80 | 10.97 | 56.4M |
| 2025-08-20 | 10.90 | 11.08 | 10.82 | 11.00 | 54.7M |
| 2025-08-19 | 11.10 | 11.10 | 10.93 | 10.98 | 59.8M |
| 2025-08-18 | 10.74 | 11.38 | 10.74 | 11.15 | 109.3M |
| 2025-08-15 | 10.72 | 10.89 | 10.38 | 10.82 | 162.8M |
| 2025-08-14 | 11.52 | 11.52 | 10.73 | 10.83 | 248.1M |
| 2025-08-13 | 11.22 | 11.54 | 11.20 | 11.52 | 95.0M |
| 2025-08-12 | 10.96 | 11.27 | 10.96 | 11.22 | 64.8M |
| 2025-08-11 | 10.98 | 11.08 | 10.78 | 11.04 | 75.4M |
| 2025-08-08 | 11.09 | 11.13 | 10.96 | 11.03 | 81.0M |
| 2025-08-07 | 11.25 | 11.25 | 10.91 | 11.15 | 80.8M |
| 2025-08-06 | 10.93 | 11.09 | 10.91 | 11.04 | 76.3M |
| 2025-08-05 | 10.60 | 11.15 | 10.60 | 11.14 | 154.1M |
| 2025-08-04 | 10.04 | 10.71 | 10.04 | 10.60 | 118.9M |
| 2025-08-01 | 10.08 | 10.38 | 9.97 | 10.10 | 69.3M |
| 2025-07-31 | 10.10 | 10.18 | 10.00 | 10.12 | 55.4M |
| 2025-07-30 | 10.24 | 10.34 | 10.06 | 10.14 | 73.7M |
| 2025-07-29 | 10.44 | 10.56 | 10.28 | 10.52 | 64.2M |
| 2025-07-28 | 10.48 | 10.62 | 10.36 | 10.52 | 67.1M |
| 2025-07-25 | 10.32 | 10.46 | 10.26 | 10.44 | 52.4M |
| 2025-07-24 | 10.22 | 10.48 | 10.20 | 10.40 | 68.8M |
| 2025-07-23 | 10.22 | 10.28 | 10.02 | 10.22 | 65.2M |
| 2025-07-22 | 10.20 | 10.26 | 10.06 | 10.08 | 50.5M |
| 2025-07-21 | 10.24 | 10.36 | 10.12 | 10.20 | 60.4M |
| 2025-07-18 | 10.18 | 10.28 | 10.12 | 10.14 | 44.8M |
| 2025-07-17 | 10.00 | 10.18 | 9.97 | 10.16 | 59.2M |
| 2025-07-16 | 10.20 | 10.38 | 10.00 | 10.00 | 68.3M |
| 2025-07-15 | 9.82 | 10.20 | 9.69 | 10.10 | 89.7M |
| 2025-07-14 | 9.77 | 9.90 | 9.70 | 9.83 | 54.7M |
| 2025-07-11 | 9.58 | 9.93 | 9.58 | 9.77 | 81.3M |
| 2025-07-10 | 9.53 | 9.76 | 9.53 | 9.57 | 41.5M |
| 2025-07-09 | 9.68 | 9.72 | 9.54 | 9.60 | 52.1M |
| 2025-07-08 | 9.46 | 9.76 | 9.46 | 9.72 | 57.0M |
| 2025-07-07 | 9.56 | 9.62 | 9.42 | 9.53 | 43.4M |
| 2025-07-04 | 9.68 | 9.79 | 9.55 | 9.66 | 51.8M |
| 2025-07-03 | 9.51 | 9.75 | 9.47 | 9.73 | 82.9M |
| 2025-07-02 | 9.42 | 9.53 | 9.34 | 9.44 | 36.4M |
| 2025-06-30 | 9.43 | 9.54 | 9.36 | 9.42 | 38.6M |
| 2025-06-27 | 9.34 | 9.55 | 9.34 | 9.43 | 45.0M |
| 2025-06-26 | 9.20 | 9.49 | 9.20 | 9.40 | 67.1M |
| 2025-06-25 | 9.35 | 9.36 | 9.20 | 9.28 | 48.9M |
| 2025-06-24 | 9.09 | 9.33 | 9.09 | 9.27 | 59.6M |
| 2025-06-23 | 9.00 | 9.09 | 8.87 | 9.07 | 36.4M |
| 2025-06-20 | 8.95 | 9.07 | 8.92 | 9.05 | 44.9M |
| 2025-06-19 | 9.10 | 9.16 | 8.91 | 8.97 | 45.6M |
| 2025-06-18 | 9.20 | 9.20 | 9.02 | 9.13 | 35.8M |
| 2025-06-17 | 9.20 | 9.33 | 9.13 | 9.18 | 41.9M |
| 2025-06-16 | 9.08 | 9.34 | 9.05 | 9.25 | 50.5M |
| 2025-06-13 | 9.25 | 9.34 | 9.05 | 9.15 | 69.0M |
| 2025-06-12 | 9.32 | 9.45 | 9.29 | 9.32 | 57.8M |
| 2025-06-11 | 9.24 | 9.44 | 9.21 | 9.35 | 60.3M |
| 2025-06-10 | 9.24 | 9.31 | 9.10 | 9.20 | 48.1M |
| 2025-06-09 | 9.15 | 9.30 | 9.14 | 9.24 | 84.0M |
| 2025-06-06 | 9.11 | 9.18 | 8.97 | 9.13 | 165.5M |
| 2025-06-05 | 8.95 | 9.13 | 8.93 | 9.10 | 84.0M |
| 2025-06-04 | 8.83 | 9.04 | 8.83 | 8.91 | 80.1M |
| 2025-06-03 | 8.93 | 8.98 | 8.78 | 8.94 | 73.9M |
| 2025-06-02 | 8.90 | 8.93 | 8.73 | 8.93 | 63.7M |
| 2025-05-30 | 9.16 | 9.21 | 8.94 | 9.04 | 123.8M |
| 2025-05-29 | 9.30 | 9.49 | 9.21 | 9.45 | 82.9M |
| 2025-05-28 | 9.28 | 9.37 | 9.07 | 9.16 | 94.9M |
| 2025-05-27 | 9.29 | 9.41 | 9.19 | 9.33 | 50.1M |
| 2025-05-26 | 9.40 | 9.45 | 9.21 | 9.29 | 72.7M |
| 2025-05-23 | 9.57 | 9.63 | 9.33 | 9.50 | 91.6M |
| 2025-05-22 | 10.00 | 10.00 | 9.55 | 9.57 | 114.1M |
| 2025-05-21 | 10.08 | 10.14 | 9.93 | 10.12 | 59.5M |
| 2025-05-20 | 9.97 | 10.06 | 9.78 | 10.00 | 47.2M |
| 2025-05-19 | 9.73 | 9.98 | 9.71 | 9.96 | 65.2M |
| 2025-05-16 | 9.64 | 9.82 | 9.62 | 9.77 | 40.8M |
| 2025-05-15 | 9.89 | 9.99 | 9.67 | 9.77 | 79.3M |
| 2025-05-14 | 10.08 | 10.20 | 9.94 | 10.04 | 46.6M |
| 2025-05-13 | 10.00 | 10.34 | 9.94 | 9.98 | 111.3M |
| 2025-05-12 | 9.60 | 10.54 | 9.52 | 10.18 | 238.3M |
| 2025-05-09 | 9.22 | 9.39 | 9.11 | 9.29 | 66.7M |
| 2025-05-08 | 9.09 | 9.25 | 8.97 | 9.10 | 85.9M |
| 2025-05-07 | 9.54 | 9.62 | 9.11 | 9.16 | 90.4M |
| 2025-05-06 | 9.16 | 9.35 | 9.11 | 9.26 | 81.9M |
| 2025-05-02 | 9.00 | 9.34 | 8.97 | 9.25 | 100.0M |
| 2025-04-30 | 8.81 | 9.05 | 8.79 | 8.99 | 52.4M |
| 2025-04-29 | 8.79 | 9.03 | 8.74 | 8.81 | 53.4M |
| 2025-04-28 | 8.88 | 8.95 | 8.69 | 8.75 | 31.5M |
| 2025-04-25 | 8.67 | 9.09 | 8.63 | 8.84 | 108.0M |
| 2025-04-24 | 8.59 | 8.82 | 8.48 | 8.55 | 76.1M |
| 2025-04-23 | 8.55 | 8.66 | 8.49 | 8.58 | 99.3M |
| 2025-04-22 | 8.08 | 8.26 | 8.01 | 8.24 | 59.4M |
| 2025-04-17 | 7.90 | 8.16 | 7.88 | 8.08 | 63.1M |
| 2025-04-16 | 8.04 | 8.10 | 7.79 | 7.89 | 98.1M |
| 2025-04-15 | 8.35 | 8.41 | 8.20 | 8.28 | 74.2M |
| 2025-04-14 | 8.72 | 8.84 | 8.23 | 8.27 | 192.3M |
| 2025-04-11 | 7.80 | 8.13 | 7.70 | 8.03 | 137.9M |
| 2025-04-10 | 8.10 | 8.47 | 7.91 | 8.03 | 288.9M |
| 2025-04-09 | 7.02 | 7.56 | 6.57 | 7.50 | 305.3M |
| 2025-04-08 | 7.78 | 7.87 | 7.22 | 7.50 | 304.3M |
| 2025-04-07 | 8.36 | 8.47 | 7.40 | 7.58 | 469.6M |
| 2025-04-03 | 10.14 | 10.18 | 9.63 | 9.83 | 182.5M |
| 2025-04-02 | 10.66 | 10.94 | 10.56 | 10.66 | 56.8M |
| 2025-04-01 | 10.60 | 10.76 | 10.50 | 10.62 | 77.1M |
| 2025-03-31 | 10.70 | 10.84 | 10.34 | 10.48 | 95.7M |
| 2025-03-28 | 11.30 | 11.40 | 10.72 | 10.86 | 103.3M |
| 2025-03-27 | 11.52 | 11.70 | 11.26 | 11.36 | 58.0M |
| 2025-03-26 | 11.34 | 11.58 | 11.32 | 11.48 | 47.3M |
| 2025-03-25 | 11.38 | 11.68 | 11.22 | 11.26 | 45.6M |
| 2025-03-24 | 11.34 | 11.54 | 11.22 | 11.48 | 51.7M |
| 2025-03-21 | 11.58 | 11.70 | 11.20 | 11.30 | 83.5M |
| 2025-03-20 | 11.94 | 12.00 | 11.64 | 11.68 | 44.4M |
| 2025-03-19 | 11.88 | 12.26 | 11.64 | 11.94 | 102.4M |
| 2025-03-18 | 11.92 | 11.96 | 11.78 | 11.86 | 71.1M |
| 2025-03-17 | 11.64 | 11.90 | 11.44 | 11.70 | 58.6M |
| 2025-03-14 | 11.54 | 11.74 | 11.26 | 11.60 | 78.6M |
| 2025-03-13 | 11.72 | 11.86 | 11.30 | 11.44 | 100.3M |
| 2025-03-12 | 12.40 | 12.50 | 11.48 | 11.64 | 183.7M |
| 2025-03-11 | 12.24 | 12.62 | 12.12 | 12.52 | 75.3M |
| 2025-03-10 | 12.40 | 12.58 | 12.24 | 12.42 | 79.1M |
| 2025-03-07 | 12.28 | 13.02 | 12.22 | 12.62 | 126.7M |
| 2025-03-06 | 12.34 | 12.64 | 12.20 | 12.50 | 138.8M |
| 2025-03-05 | 11.58 | 11.98 | 11.54 | 11.94 | 96.8M |
| 2025-03-04 | 11.34 | 11.50 | 11.06 | 11.40 | 67.6M |
| 2025-03-03 | 11.78 | 11.86 | 11.28 | 11.42 | 87.6M |
| 2025-02-28 | 12.10 | 12.14 | 11.44 | 11.58 | 155.6M |
| 2025-02-27 | 12.48 | 12.74 | 11.96 | 12.32 | 165.6M |
| 2025-02-26 | 12.98 | 13.18 | 12.48 | 12.66 | 146.8M |
| 2025-02-25 | 12.42 | 13.16 | 12.42 | 12.80 | 153.5M |
| 2025-02-24 | 13.14 | 13.40 | 12.84 | 12.98 | 179.0M |
| 2025-02-21 | 12.22 | 13.60 | 11.82 | 13.60 | 358.6M |
| 2025-02-20 | 12.58 | 13.18 | 11.68 | 11.78 | 301.5M |
| 2025-02-19 | 12.34 | 12.58 | 12.08 | 12.58 | 108.9M |
| 2025-02-18 | 12.42 | 12.66 | 12.24 | 12.56 | 109.6M |
| 2025-02-17 | 12.48 | 12.88 | 12.40 | 12.62 | 105.1M |
| 2025-02-14 | 12.20 | 12.66 | 12.20 | 12.62 | 117.9M |
| 2025-02-13 | 12.70 | 12.74 | 12.04 | 12.16 | 156.9M |
| 2025-02-12 | 12.20 | 12.88 | 12.20 | 12.80 | 144.5M |
| 2025-02-11 | 11.96 | 12.34 | 11.78 | 12.16 | 139.8M |
| 2025-02-10 | 12.34 | 12.52 | 12.02 | 12.18 | 146.1M |
| 2025-02-07 | 11.30 | 12.56 | 11.18 | 12.22 | 274.7M |
| 2025-02-06 | 10.94 | 11.66 | 10.92 | 11.50 | 222.1M |
| 2025-02-05 | 10.42 | 11.16 | 10.36 | 10.94 | 216.6M |
| 2025-02-04 | 10.04 | 10.66 | 9.95 | 10.52 | 154.4M |
| 2025-02-03 | 9.13 | 9.89 | 9.13 | 9.84 | 92.3M |
| 2025-01-28 | 9.55 | 9.56 | 9.14 | 9.29 | 21.9M |
| 2025-01-27 | 9.35 | 9.62 | 9.35 | 9.49 | 37.7M |
| 2025-01-24 | 9.22 | 9.47 | 9.15 | 9.47 | 34.5M |
| 2025-01-23 | 9.29 | 9.47 | 9.16 | 9.20 | 45.0M |
| 2025-01-22 | 9.28 | 9.36 | 9.01 | 9.15 | 63.2M |
| 2025-01-21 | 9.52 | 9.57 | 9.31 | 9.41 | 30.5M |
| 2025-01-20 | 9.36 | 9.47 | 9.26 | 9.40 | 36.6M |
| 2025-01-17 | 9.20 | 9.32 | 9.05 | 9.23 | 35.8M |
| 2025-01-16 | 9.39 | 9.39 | 9.18 | 9.29 | 37.4M |
| 2025-01-15 | 9.19 | 9.26 | 9.08 | 9.18 | 29.8M |
| 2025-01-14 | 9.23 | 9.36 | 9.13 | 9.28 | 38.1M |
| 2025-01-13 | 9.25 | 9.33 | 9.14 | 9.27 | 20.5M |
| 2025-01-10 | 9.76 | 9.88 | 9.32 | 9.34 | 48.5M |
| 2025-01-09 | 9.56 | 9.96 | 9.47 | 9.82 | 44.3M |
| 2025-01-08 | 9.66 | 9.77 | 9.46 | 9.53 | 48.5M |
| 2025-01-07 | 9.77 | 9.94 | 9.57 | 9.72 | 61.3M |
| 2025-01-06 | 9.98 | 10.24 | 9.84 | 9.86 | 47.9M |
| 2025-01-03 | 9.88 | 10.08 | 9.76 | 9.83 | 50.8M |
| 2025-01-02 | 10.00 | 10.06 | 9.75 | 9.79 | 52.0M |