7.01
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 7.23 | 7.31 | 7.14 | 7.21 | 1,459.0K |
| 09:35 | 7.24 | 7.24 | 7.13 | 7.13 | 350.0K |
| 09:40 | 7.14 | 7.19 | 7.07 | 7.07 | 410.0K |
| 09:45 | 7.07 | 7.11 | 7.05 | 7.06 | 1,288.0K |
| 09:50 | 7.05 | 7.07 | 7.01 | 7.04 | 560.0K |
| 09:55 | 7.03 | 7.05 | 7.02 | 7.02 | 222.0K |
| 10:00 | 7.01 | 7.01 | 6.96 | 6.97 | 565.0K |
| 10:05 | 6.96 | 6.98 | 6.90 | 6.94 | 926.0K |
| 10:10 | 6.92 | 6.94 | 6.86 | 6.91 | 549.0K |
| 10:15 | 6.92 | 6.98 | 6.89 | 6.95 | 582.0K |
| 10:20 | 6.96 | 6.96 | 6.94 | 6.95 | 111.0K |
| 10:25 | 6.97 | 7.00 | 6.95 | 6.97 | 125.0K |
| 10:30 | 6.97 | 7.00 | 6.94 | 7.00 | 149.0K |
| 10:35 | 6.98 | 7.02 | 6.98 | 7.00 | 118.0K |
| 10:40 | 7.02 | 7.05 | 6.98 | 7.02 | 260.0K |
| 10:45 | 7.02 | 7.04 | 7.00 | 7.01 | 162.0K |
| 10:50 | 7.00 | 7.06 | 7.00 | 7.06 | 143.0K |
| 10:55 | 7.03 | 7.05 | 7.01 | 7.03 | 40.0K |
| 11:00 | 7.05 | 7.06 | 7.03 | 7.03 | 78.0K |
| 11:05 | 7.04 | 7.15 | 7.03 | 7.10 | 511.0K |
| 11:10 | 7.12 | 7.12 | 7.05 | 7.06 | 120.0K |
| 11:15 | 7.07 | 7.13 | 7.07 | 7.07 | 135.0K |
| 11:20 | 7.08 | 7.11 | 7.06 | 7.06 | 29.0K |
| 11:25 | 7.07 | 7.14 | 7.07 | 7.14 | 113.0K |
| 11:30 | 7.12 | 7.16 | 7.10 | 7.13 | 268.0K |
| 11:35 | 7.15 | 7.17 | 7.13 | 7.15 | 146.0K |
| 11:40 | 7.14 | 7.16 | 7.13 | 7.16 | 71.0K |
| 11:45 | 7.13 | 7.18 | 7.13 | 7.17 | 69.0K |
| 11:50 | 7.15 | 7.17 | 7.15 | 7.17 | 12.0K |
| 11:55 | 7.18 | 7.20 | 7.18 | 7.20 | 62.0K |
| 13:00 | 7.20 | 7.20 | 7.11 | 7.11 | 84.0K |
| 13:05 | 7.12 | 7.12 | 7.08 | 7.08 | 52.0K |
| 13:10 | 7.09 | 7.12 | 7.09 | 7.09 | 32.0K |
| 13:15 | 7.11 | 7.12 | 7.11 | 7.12 | 24.0K |
| 13:20 | 7.11 | 7.11 | 7.11 | 7.11 | 33.0K |
| 13:25 | 7.10 | 7.12 | 7.08 | 7.08 | 42.0K |
| 13:30 | 7.09 | 7.11 | 7.08 | 7.08 | 12.0K |
| 13:35 | 7.07 | 7.07 | 7.06 | 7.07 | 31.0K |
| 13:40 | 7.10 | 7.14 | 7.09 | 7.14 | 43.0K |
| 13:45 | 7.13 | 7.13 | 7.11 | 7.13 | 35.0K |
| 13:50 | 7.14 | 7.17 | 7.12 | 7.15 | 34.0K |
| 13:55 | 7.12 | 7.15 | 7.10 | 7.13 | 42.0K |
| 14:00 | 7.10 | 7.16 | 7.10 | 7.15 | 55.0K |
| 14:05 | 7.14 | 7.15 | 7.12 | 7.12 | 18.0K |
| 14:10 | 7.12 | 7.12 | 7.10 | 7.10 | 27.0K |
| 14:15 | 7.11 | 7.12 | 7.11 | 7.12 | 36.0K |
| 14:20 | 7.10 | 7.12 | 7.09 | 7.11 | 155.0K |
| 14:25 | 7.12 | 7.12 | 7.07 | 7.08 | 18.0K |
| 14:30 | 7.09 | 7.09 | 7.08 | 7.08 | 29.0K |
| 14:35 | 7.09 | 7.09 | 7.08 | 7.08 | 10.0K |
| 14:40 | 7.07 | 7.11 | 7.07 | 7.11 | 34.0K |
| 14:45 | 7.13 | 7.13 | 7.11 | 7.11 | 10.0K |
| 14:50 | 7.13 | 7.13 | 7.11 | 7.12 | 17.0K |
| 14:55 | 7.11 | 7.11 | 7.08 | 7.09 | 19.0K |
| 15:00 | 7.08 | 7.09 | 7.07 | 7.07 | 43.0K |
| 15:05 | 7.06 | 7.06 | 7.05 | 7.06 | 100.0K |
| 15:10 | 7.05 | 7.05 | 7.03 | 7.03 | 29.0K |
| 15:15 | 7.02 | 7.02 | 6.96 | 6.98 | 380.0K |
| 15:20 | 6.97 | 6.98 | 6.97 | 6.97 | 76.0K |
| 15:25 | 6.98 | 7.06 | 6.97 | 7.04 | 112.0K |
| 15:30 | 7.06 | 7.09 | 7.04 | 7.09 | 130.0K |
| 15:35 | 7.09 | 7.09 | 7.04 | 7.05 | 108.0K |
| 15:40 | 7.05 | 7.06 | 6.99 | 7.00 | 708.0K |
| 15:45 | 6.97 | 7.01 | 6.95 | 7.00 | 1,877.0K |
| 15:50 | 7.01 | 7.01 | 6.96 | 6.98 | 574.0K |
| 15:55 | 6.97 | 7.01 | 6.93 | 7.01 | 643.0K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 7.23 | 7.31 | 6.85 | 7.01 | 15.3M |
| 2025-09-25 | 7.29 | 7.49 | 7.14 | 7.23 | 14.8M |
| 2025-09-24 | 7.20 | 7.34 | 6.98 | 7.05 | 13.8M |
| 2025-09-23 | 7.27 | 7.44 | 7.12 | 7.31 | 18.5M |
| 2025-09-22 | 7.73 | 7.88 | 7.26 | 7.26 | 17.7M |
| 2025-09-19 | 7.62 | 7.76 | 7.47 | 7.65 | 10.2M |
| 2025-09-18 | 7.81 | 7.96 | 7.33 | 7.59 | 20.6M |
| 2025-09-17 | 8.21 | 8.25 | 7.75 | 7.78 | 20.3M |
| 2025-09-16 | 8.15 | 8.63 | 8.02 | 8.21 | 19.3M |
| 2025-09-15 | 8.75 | 8.76 | 8.24 | 8.27 | 13.6M |
| 2025-09-12 | 8.05 | 8.64 | 8.05 | 8.45 | 24.0M |
| 2025-09-11 | 7.72 | 8.17 | 7.48 | 7.95 | 28.9M |
| 2025-09-10 | 8.48 | 8.50 | 8.11 | 8.19 | 11.9M |
| 2025-09-09 | 8.10 | 8.80 | 8.05 | 8.45 | 25.0M |
| 2025-09-08 | 8.47 | 8.50 | 7.83 | 8.06 | 37.9M |
| 2025-09-05 | 8.19 | 8.48 | 7.96 | 8.40 | 38.3M |
| 2025-09-04 | 8.75 | 8.75 | 7.99 | 8.20 | 17.4M |
| 2025-09-03 | 8.75 | 9.00 | 8.53 | 8.66 | 13.6M |
| 2025-09-02 | 9.15 | 9.15 | 8.56 | 8.75 | 13.2M |
| 2025-09-01 | 8.69 | 9.13 | 8.49 | 9.05 | 21.3M |
| 2025-08-29 | 8.59 | 9.00 | 8.35 | 8.68 | 17.9M |
| 2025-08-28 | 9.13 | 9.13 | 8.32 | 8.54 | 30.0M |
| 2025-08-27 | 9.60 | 9.60 | 8.90 | 9.09 | 19.9M |
| 2025-08-26 | 9.78 | 10.06 | 9.24 | 9.41 | 26.5M |
| 2025-08-25 | 10.18 | 10.50 | 9.61 | 9.75 | 44.6M |
| 2025-08-22 | 9.58 | 10.33 | 9.57 | 10.18 | 34.5M |
| 2025-08-21 | 9.47 | 9.88 | 9.06 | 9.58 | 21.1M |
| 2025-08-20 | 9.50 | 9.54 | 8.74 | 9.03 | 24.2M |
| 2025-08-19 | 9.60 | 9.82 | 9.17 | 9.61 | 20.5M |
| 2025-08-18 | 9.68 | 10.10 | 9.47 | 9.49 | 22.5M |
| 2025-08-15 | 9.95 | 10.38 | 9.72 | 9.76 | 29.5M |
| 2025-08-14 | 9.88 | 10.10 | 9.68 | 9.95 | 24.3M |
| 2025-08-13 | 9.21 | 9.99 | 9.05 | 9.75 | 33.6M |
| 2025-08-12 | 9.17 | 9.52 | 8.96 | 9.13 | 15.8M |
| 2025-08-11 | 9.12 | 9.39 | 8.53 | 9.23 | 37.2M |
| 2025-08-08 | 9.42 | 9.90 | 8.80 | 9.10 | 43.3M |
| 2025-08-07 | 10.06 | 10.32 | 9.04 | 9.38 | 48.6M |
| 2025-08-06 | 9.55 | 10.20 | 9.30 | 9.99 | 70.7M |
| 2025-08-05 | 8.56 | 9.55 | 8.44 | 9.55 | 60.6M |
| 2025-08-04 | 8.10 | 8.74 | 7.75 | 8.32 | 36.2M |
| 2025-08-01 | 7.72 | 8.26 | 7.61 | 7.95 | 34.1M |
| 2025-07-31 | 8.10 | 8.35 | 7.54 | 7.76 | 34.9M |
| 2025-07-30 | 8.04 | 8.18 | 7.51 | 7.71 | 23.5M |
| 2025-07-29 | 7.63 | 8.23 | 7.44 | 8.04 | 43.7M |
| 2025-07-28 | 7.60 | 7.60 | 7.23 | 7.55 | 21.1M |
| 2025-07-25 | 7.99 | 8.40 | 7.40 | 7.46 | 47.7M |
| 2025-07-24 | 7.99 | 8.10 | 7.75 | 7.80 | 23.1M |
| 2025-07-23 | 7.59 | 8.49 | 7.46 | 7.99 | 98.0M |
| 2025-07-22 | 7.79 | 7.99 | 7.37 | 7.38 | 40.4M |
| 2025-07-21 | 7.93 | 8.52 | 7.29 | 7.78 | 104.6M |
| 2025-07-18 | 6.30 | 8.12 | 6.21 | 7.94 | 206.9M |
| 2025-07-17 | 5.19 | 6.52 | 5.13 | 6.37 | 155.7M |
| 2025-07-16 | 5.25 | 5.42 | 5.05 | 5.11 | 32.8M |
| 2025-07-15 | 4.98 | 5.26 | 4.90 | 5.12 | 41.5M |
| 2025-07-14 | 5.01 | 5.08 | 4.80 | 4.93 | 23.2M |
| 2025-07-11 | 5.03 | 5.10 | 4.80 | 4.90 | 28.9M |
| 2025-07-10 | 5.04 | 5.17 | 4.91 | 4.99 | 17.4M |
| 2025-07-09 | 5.00 | 5.15 | 5.00 | 5.00 | 19.6M |
| 2025-07-08 | 5.23 | 5.34 | 5.16 | 5.22 | 9.5M |
| 2025-07-07 | 5.40 | 5.45 | 5.16 | 5.20 | 11.2M |
| 2025-07-04 | 5.62 | 5.62 | 5.15 | 5.38 | 30.4M |
| 2025-07-03 | 5.47 | 5.82 | 5.44 | 5.64 | 15.3M |
| 2025-07-02 | 5.51 | 5.73 | 5.35 | 5.53 | 17.7M |
| 2025-06-30 | 5.82 | 5.82 | 5.34 | 5.40 | 23.4M |
| 2025-06-27 | 5.64 | 5.77 | 5.49 | 5.75 | 13.0M |
| 2025-06-26 | 5.91 | 5.95 | 5.47 | 5.60 | 13.9M |
| 2025-06-25 | 5.98 | 6.05 | 5.64 | 5.75 | 12.8M |
| 2025-06-24 | 6.05 | 6.05 | 5.80 | 5.87 | 15.8M |
| 2025-06-23 | 5.80 | 6.18 | 5.62 | 6.02 | 23.8M |
| 2025-06-20 | 5.35 | 5.98 | 5.26 | 5.82 | 32.0M |
| 2025-06-19 | 5.38 | 5.56 | 5.21 | 5.32 | 14.4M |
| 2025-06-18 | 5.43 | 5.43 | 5.16 | 5.40 | 11.3M |
| 2025-06-17 | 5.76 | 5.88 | 5.15 | 5.28 | 27.6M |
| 2025-06-16 | 5.98 | 6.24 | 5.66 | 5.74 | 24.5M |
| 2025-06-13 | 6.24 | 6.39 | 5.62 | 5.92 | 25.9M |
| 2025-06-12 | 6.28 | 6.44 | 5.96 | 6.23 | 43.8M |
| 2025-06-11 | 5.84 | 6.22 | 5.69 | 6.22 | 53.2M |
| 2025-06-10 | 5.21 | 5.85 | 5.09 | 5.72 | 58.6M |
| 2025-06-09 | 5.03 | 5.33 | 4.85 | 5.13 | 26.7M |
| 2025-06-06 | 4.59 | 5.24 | 4.47 | 5.10 | 42.3M |
| 2025-06-05 | 4.81 | 4.91 | 4.46 | 4.60 | 17.1M |
| 2025-06-04 | 4.82 | 5.05 | 4.67 | 4.72 | 25.4M |
| 2025-06-03 | 4.55 | 4.91 | 4.55 | 4.75 | 22.8M |
| 2025-06-02 | 4.67 | 4.67 | 4.35 | 4.51 | 1.4M |
| 2025-05-30 | 4.76 | 4.81 | 4.57 | 4.64 | 8.2M |
| 2025-05-29 | 4.60 | 4.78 | 4.43 | 4.68 | 14.4M |
| 2025-05-28 | 4.48 | 4.62 | 4.34 | 4.48 | 9.9M |
| 2025-05-27 | 4.19 | 4.53 | 4.09 | 4.48 | 21.7M |
| 2025-05-26 | 4.50 | 4.52 | 4.10 | 4.14 | 13.3M |
| 2025-05-23 | 4.36 | 4.62 | 4.32 | 4.44 | 20.6M |
| 2025-05-22 | 4.49 | 4.49 | 4.25 | 4.30 | 13.0M |
| 2025-05-21 | 4.48 | 4.63 | 4.37 | 4.47 | 14.0M |
| 2025-05-20 | 4.45 | 4.76 | 4.38 | 4.41 | 17.8M |
| 2025-05-19 | 4.37 | 4.42 | 4.21 | 4.36 | 6.4M |
| 2025-05-16 | 4.43 | 4.57 | 4.34 | 4.41 | 9.0M |
| 2025-05-15 | 4.30 | 4.48 | 4.23 | 4.40 | 6.5M |
| 2025-05-14 | 4.25 | 4.41 | 4.22 | 4.34 | 6.3M |
| 2025-05-13 | 4.30 | 4.59 | 4.20 | 4.27 | 11.9M |
| 2025-05-12 | 3.98 | 4.39 | 3.97 | 4.28 | 19.3M |
| 2025-05-09 | 4.56 | 4.71 | 4.45 | 4.49 | 14.6M |
| 2025-05-08 | 4.69 | 4.85 | 4.46 | 4.65 | 12.5M |
| 2025-05-07 | 5.06 | 5.06 | 4.57 | 4.66 | 14.7M |
| 2025-05-06 | 4.97 | 5.10 | 4.74 | 4.88 | 15.9M |
| 2025-05-02 | 5.00 | 5.19 | 4.95 | 5.05 | 2.2M |
| 2025-04-30 | 4.60 | 5.16 | 4.59 | 5.04 | 31.9M |
| 2025-04-29 | 4.27 | 4.81 | 4.24 | 4.60 | 31.7M |
| 2025-04-28 | 4.32 | 4.41 | 4.16 | 4.24 | 10.9M |
| 2025-04-25 | 4.63 | 4.75 | 4.31 | 4.35 | 21.9M |
| 2025-04-24 | 4.29 | 4.85 | 4.14 | 4.53 | 56.7M |
| 2025-04-23 | 4.43 | 4.52 | 4.15 | 4.19 | 24.0M |
| 2025-04-22 | 4.00 | 4.48 | 4.00 | 4.23 | 39.6M |
| 2025-04-17 | 3.95 | 4.06 | 3.81 | 3.96 | 8.7M |
| 2025-04-16 | 4.12 | 4.13 | 3.80 | 3.85 | 9.6M |
| 2025-04-15 | 4.22 | 4.27 | 4.01 | 4.12 | 9.2M |
| 2025-04-14 | 4.34 | 4.42 | 4.14 | 4.17 | 20.8M |
| 2025-04-11 | 3.61 | 4.31 | 3.61 | 4.23 | 35.8M |
| 2025-04-10 | 3.49 | 3.87 | 3.44 | 3.64 | 25.1M |
| 2025-04-09 | 3.20 | 3.40 | 3.05 | 3.37 | 14.6M |
| 2025-04-08 | 3.26 | 3.48 | 3.24 | 3.42 | 13.3M |
| 2025-04-07 | 3.51 | 3.79 | 3.11 | 3.26 | 22.4M |
| 2025-04-03 | 4.04 | 4.29 | 3.83 | 3.98 | 25.9M |
| 2025-04-02 | 4.18 | 4.35 | 4.05 | 4.10 | 23.4M |
| 2025-04-01 | 4.30 | 4.47 | 4.10 | 4.23 | 46.0M |
| 2025-03-31 | 3.92 | 4.50 | 3.77 | 4.36 | 101.0M |
| 2025-03-28 | 3.40 | 4.19 | 3.31 | 3.81 | 146.8M |
| 2025-03-27 | 3.16 | 3.37 | 3.06 | 3.26 | 8.2M |
| 2025-03-26 | 3.18 | 3.24 | 3.09 | 3.13 | 2.1M |
| 2025-03-25 | 3.27 | 3.27 | 3.10 | 3.12 | 4.0M |
| 2025-03-24 | 3.36 | 3.36 | 3.19 | 3.24 | 3.3M |
| 2025-03-21 | 3.50 | 3.54 | 3.22 | 3.27 | 6.7M |
| 2025-03-20 | 3.45 | 3.63 | 3.45 | 3.49 | 6.7M |
| 2025-03-19 | 3.31 | 3.52 | 3.31 | 3.50 | 8.8M |
| 2025-03-18 | 3.26 | 3.47 | 3.25 | 3.31 | 10.8M |
| 2025-03-17 | 3.38 | 3.38 | 3.18 | 3.20 | 7.6M |
| 2025-03-14 | 3.27 | 3.38 | 3.22 | 3.34 | 9.0M |
| 2025-03-13 | 3.31 | 3.41 | 3.22 | 3.25 | 4.1M |
| 2025-03-12 | 3.41 | 3.41 | 3.22 | 3.28 | 4.4M |
| 2025-03-11 | 3.27 | 3.35 | 3.20 | 3.31 | 4.6M |
| 2025-03-10 | 3.60 | 3.60 | 3.26 | 3.27 | 5.4M |
| 2025-03-07 | 3.37 | 3.59 | 3.26 | 3.43 | 10.1M |
| 2025-03-06 | 3.42 | 3.50 | 3.35 | 3.37 | 6.9M |
| 2025-03-05 | 3.39 | 3.40 | 3.22 | 3.34 | 8.9M |
| 2025-03-04 | 3.01 | 3.39 | 2.90 | 3.30 | 24.6M |
| 2025-03-03 | 3.64 | 3.67 | 3.47 | 3.53 | 8.1M |
| 2025-02-28 | 3.99 | 3.99 | 3.40 | 3.65 | 24.1M |
| 2025-02-27 | 3.67 | 4.04 | 3.64 | 3.99 | 22.6M |
| 2025-02-26 | 3.37 | 3.70 | 3.27 | 3.65 | 14.0M |
| 2025-02-25 | 3.21 | 3.40 | 3.17 | 3.28 | 6.3M |
| 2025-02-24 | 3.50 | 3.50 | 3.26 | 3.33 | 6.7M |
| 2025-02-21 | 3.34 | 3.44 | 3.31 | 3.42 | 7.7M |
| 2025-02-20 | 3.34 | 3.42 | 3.23 | 3.27 | 5.7M |
| 2025-02-19 | 3.28 | 3.37 | 3.10 | 3.33 | 14.3M |
| 2025-02-18 | 3.25 | 3.44 | 3.14 | 3.26 | 14.2M |
| 2025-02-17 | 3.13 | 3.25 | 3.06 | 3.22 | 12.5M |
| 2025-02-14 | 2.82 | 3.20 | 2.78 | 3.11 | 15.4M |
| 2025-02-13 | 2.90 | 2.92 | 2.76 | 2.77 | 5.5M |
| 2025-02-12 | 2.89 | 2.90 | 2.76 | 2.82 | 4.6M |
| 2025-02-11 | 2.97 | 3.03 | 2.82 | 2.84 | 4.7M |
| 2025-02-10 | 2.96 | 3.04 | 2.88 | 2.98 | 11.2M |
| 2025-02-07 | 2.76 | 2.99 | 2.70 | 2.95 | 10.2M |
| 2025-02-06 | 2.74 | 2.76 | 2.64 | 2.76 | 6.1M |
| 2025-02-05 | 2.77 | 2.90 | 2.65 | 2.67 | 10.5M |
| 2025-02-04 | 2.82 | 2.89 | 2.73 | 2.75 | 1.3M |
| 2025-02-03 | 2.73 | 2.92 | 2.73 | 2.89 | 0.7M |
| 2025-01-28 | 2.83 | 2.83 | 2.72 | 2.73 | 0.3M |
| 2025-01-27 | 2.82 | 3.04 | 2.75 | 2.87 | 11.1M |
| 2025-01-24 | 2.53 | 2.94 | 2.47 | 2.78 | 26.9M |
| 2025-01-23 | 2.48 | 2.68 | 2.47 | 2.51 | 29.7M |
| 2025-01-22 | 2.71 | 2.73 | 2.40 | 2.40 | 38.8M |
| 2025-01-21 | 2.44 | 2.44 | 2.34 | 2.39 | 2.6M |
| 2025-01-20 | 2.44 | 2.48 | 2.35 | 2.37 | 5.2M |
| 2025-01-17 | 2.29 | 2.45 | 2.28 | 2.34 | 12.2M |
| 2025-01-16 | 2.30 | 2.33 | 2.26 | 2.28 | 2.8M |
| 2025-01-15 | 2.43 | 2.46 | 2.26 | 2.27 | 5.4M |
| 2025-01-14 | 2.29 | 2.39 | 2.29 | 2.38 | 3.4M |
| 2025-01-13 | 2.31 | 2.34 | 2.26 | 2.27 | 3.1M |
| 2025-01-10 | 2.39 | 2.40 | 2.31 | 2.36 | 2.8M |
| 2025-01-09 | 2.47 | 2.48 | 2.35 | 2.39 | 4.0M |
| 2025-01-08 | 2.59 | 2.59 | 2.41 | 2.43 | 3.4M |
| 2025-01-07 | 2.55 | 2.60 | 2.50 | 2.56 | 2.5M |
| 2025-01-06 | 2.55 | 2.60 | 2.50 | 2.56 | 2.7M |
| 2025-01-03 | 2.53 | 2.58 | 2.41 | 2.51 | 5.2M |
| 2025-01-02 | 2.67 | 2.69 | 2.51 | 2.52 | 3.2M |