Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 7.78 | 7.78 | 7.77 | 7.77 | 15.6K |
| 09:31 | 7.75 | 7.75 | 7.75 | 7.75 | 2.0K |
| 09:32 | 7.71 | 7.71 | 7.70 | 7.70 | 1.2K |
| 09:33 | 7.80 | 7.80 | 7.80 | 7.80 | 1.4K |
| 09:34 | 7.76 | 7.79 | 7.76 | 7.79 | 4.1K |
| 09:35 | 7.77 | 7.77 | 7.76 | 7.77 | 1.3K |
| 09:36 | 7.75 | 7.79 | 7.73 | 7.73 | 4.2K |
| 09:37 | 7.73 | 7.73 | 7.73 | 7.73 | 0.6K |
| 09:40 | 7.80 | 7.80 | 7.80 | 7.80 | 0.8K |
| 09:41 | 7.75 | 7.79 | 7.75 | 7.77 | 2.1K |
| 09:44 | 7.80 | 7.80 | 7.80 | 7.80 | 1.0K |
| 09:46 | 7.80 | 7.80 | 7.80 | 7.80 | 0.6K |
| 09:47 | 7.74 | 7.75 | 7.74 | 7.75 | 4.5K |
| 09:49 | 7.72 | 7.72 | 7.72 | 7.72 | 3.0K |
| 09:50 | 7.73 | 7.73 | 7.73 | 7.73 | 0.5K |
| 09:52 | 7.70 | 7.70 | 7.70 | 7.70 | 1.1K |
| 09:53 | 7.77 | 7.77 | 7.77 | 7.77 | 1.0K |
| 09:54 | 7.73 | 7.73 | 7.73 | 7.73 | 1.0K |
| 09:58 | 7.74 | 7.74 | 7.74 | 7.74 | 8.6K |
| 10:00 | 7.77 | 7.79 | 7.76 | 7.76 | 5.7K |
| 10:01 | 7.79 | 7.79 | 7.79 | 7.79 | 2.5K |
| 10:02 | 7.77 | 7.79 | 7.77 | 7.79 | 1.5K |
| 10:03 | 7.77 | 7.77 | 7.77 | 7.77 | 0.7K |
| 10:04 | 7.79 | 7.79 | 7.77 | 7.77 | 6.2K |
| 10:05 | 7.79 | 7.79 | 7.79 | 7.79 | 0.5K |
| 10:06 | 7.76 | 7.76 | 7.76 | 7.76 | 1.8K |
| 10:08 | 7.75 | 7.75 | 7.75 | 7.75 | 1.0K |
| 10:14 | 7.70 | 7.70 | 7.70 | 7.70 | 1.2K |
| 10:15 | 7.64 | 7.64 | 7.64 | 7.64 | 5.1K |
| 10:16 | 7.63 | 7.63 | 7.63 | 7.63 | 1.1K |
| 10:17 | 7.62 | 7.62 | 7.62 | 7.62 | 5.0K |
| 10:18 | 7.62 | 7.62 | 7.62 | 7.62 | 5.0K |
| 10:20 | 7.62 | 7.62 | 7.62 | 7.62 | 4.5K |
| 10:24 | 7.64 | 7.64 | 7.64 | 7.64 | 0.3K |
| 10:26 | 7.62 | 7.62 | 7.62 | 7.62 | 0.3K |
| 10:27 | 7.60 | 7.60 | 7.57 | 7.57 | 4.3K |
| 10:29 | 7.58 | 7.58 | 7.58 | 7.58 | 2.0K |
| 10:30 | 7.54 | 7.54 | 7.54 | 7.54 | 0.4K |
| 10:32 | 7.62 | 7.62 | 7.62 | 7.62 | 0.2K |
| 10:35 | 7.69 | 7.69 | 7.69 | 7.69 | 0.4K |
| 10:37 | 7.69 | 7.69 | 7.69 | 7.69 | 0.1K |
| 10:39 | 7.64 | 7.64 | 7.64 | 7.64 | 1.1K |
| 10:42 | 7.63 | 7.63 | 7.63 | 7.63 | 0.1K |
| 10:43 | 7.61 | 7.61 | 7.61 | 7.61 | 0.3K |
| 10:48 | 7.62 | 7.62 | 7.62 | 7.62 | 0.4K |
| 10:52 | 7.55 | 7.55 | 7.53 | 7.53 | 12.8K |
| 10:53 | 7.52 | 7.52 | 7.52 | 7.52 | 0.2K |
| 10:54 | 7.51 | 7.51 | 7.51 | 7.51 | 1.5K |
| 10:56 | 7.49 | 7.49 | 7.49 | 7.49 | 1.1K |
| 10:57 | 7.50 | 7.50 | 7.48 | 7.48 | 15.6K |
| 10:59 | 7.55 | 7.55 | 7.55 | 7.55 | 3.0K |
| 11:00 | 7.55 | 7.55 | 7.55 | 7.55 | 2.2K |
| 11:01 | 7.47 | 7.47 | 7.47 | 7.47 | 3.1K |
| 11:03 | 7.62 | 7.62 | 7.55 | 7.55 | 1.5K |
| 11:07 | 7.50 | 7.57 | 7.50 | 7.57 | 6.0K |
| 11:08 | 7.64 | 7.64 | 7.64 | 7.64 | 0.5K |
| 11:09 | 7.62 | 7.62 | 7.60 | 7.60 | 5.9K |
| 11:12 | 7.64 | 7.64 | 7.64 | 7.64 | 0.5K |
| 11:15 | 7.57 | 7.57 | 7.57 | 7.57 | 0.1K |
| 11:16 | 7.66 | 7.66 | 7.66 | 7.66 | 1.0K |
| 11:18 | 7.58 | 7.58 | 7.58 | 7.58 | 0.2K |
| 11:21 | 7.61 | 7.61 | 7.61 | 7.61 | 1.6K |
| 11:23 | 7.66 | 7.66 | 7.61 | 7.61 | 10.7K |
| 11:24 | 7.61 | 7.61 | 7.61 | 7.61 | 0.1K |
| 11:25 | 7.61 | 7.61 | 7.61 | 7.61 | 5.2K |
| 11:26 | 7.61 | 7.61 | 7.61 | 7.61 | 0.1K |
| 11:27 | 7.61 | 7.61 | 7.61 | 7.61 | 0.1K |
| 11:28 | 7.61 | 7.65 | 7.61 | 7.65 | 3.3K |
| 11:29 | 7.63 | 7.63 | 7.62 | 7.62 | 0.3K |
| 11:30 | 7.60 | 7.60 | 7.60 | 7.60 | 0.4K |
| 11:32 | 7.63 | 7.65 | 7.63 | 7.65 | 2.4K |
| 11:33 | 7.63 | 7.65 | 7.63 | 7.64 | 1.6K |
| 11:34 | 7.64 | 7.65 | 7.64 | 7.65 | 0.2K |
| 11:35 | 7.64 | 7.64 | 7.63 | 7.63 | 5.1K |
| 11:37 | 7.64 | 7.64 | 7.64 | 7.64 | 3.6K |
| 11:38 | 7.62 | 7.62 | 7.62 | 7.62 | 5.1K |
| 11:39 | 7.63 | 7.63 | 7.63 | 7.63 | 5.3K |
| 11:40 | 7.63 | 7.63 | 7.63 | 7.63 | 2.6K |
| 11:41 | 7.62 | 7.62 | 7.62 | 7.62 | 1.1K |
| 11:42 | 7.56 | 7.57 | 7.56 | 7.57 | 2.0K |
| 11:43 | 7.59 | 7.59 | 7.56 | 7.56 | 0.8K |
| 11:47 | 7.65 | 7.65 | 7.65 | 7.65 | 1.9K |
| 11:49 | 7.65 | 7.65 | 7.62 | 7.62 | 5.7K |
| 11:50 | 7.62 | 7.62 | 7.62 | 7.62 | 5.5K |
| 11:52 | 7.61 | 7.61 | 7.61 | 7.61 | 4.0K |
| 11:53 | 7.62 | 7.62 | 7.62 | 7.62 | 2.2K |
| 11:55 | 7.62 | 7.62 | 7.62 | 7.62 | 6.8K |
| 11:56 | 7.61 | 7.61 | 7.61 | 7.61 | 0.1K |
| 11:58 | 7.62 | 7.62 | 7.62 | 7.62 | 2.6K |
| 12:00 | 7.61 | 7.62 | 7.53 | 7.53 | 5.7K |
| 12:01 | 7.56 | 7.56 | 7.56 | 7.56 | 0.3K |
| 12:02 | 7.58 | 7.58 | 7.58 | 7.58 | 0.1K |
| 12:03 | 7.57 | 7.57 | 7.57 | 7.57 | 1.1K |
| 12:04 | 7.61 | 7.61 | 7.61 | 7.61 | 2.0K |
| 12:07 | 7.58 | 7.58 | 7.58 | 7.58 | 0.2K |
| 12:12 | 7.58 | 7.58 | 7.58 | 7.58 | 9.3K |
| 12:14 | 7.61 | 7.61 | 7.59 | 7.59 | 10.0K |
| 12:20 | 7.62 | 7.62 | 7.60 | 7.60 | 0.7K |
| 12:22 | 7.61 | 7.61 | 7.61 | 7.61 | 0.9K |
| 12:26 | 7.61 | 7.61 | 7.59 | 7.59 | 3.9K |
| 12:28 | 7.59 | 7.60 | 7.59 | 7.60 | 2.1K |
| 12:30 | 7.61 | 7.61 | 7.61 | 7.61 | 5.2K |
| 12:31 | 7.54 | 7.54 | 7.54 | 7.54 | 11.7K |
| 12:34 | 7.54 | 7.54 | 7.54 | 7.54 | 0.2K |
| 12:37 | 7.60 | 7.60 | 7.60 | 7.60 | 1.0K |
| 12:40 | 7.58 | 7.58 | 7.58 | 7.58 | 0.4K |
| 12:42 | 7.57 | 7.61 | 7.57 | 7.61 | 2.7K |
| 12:43 | 7.54 | 7.54 | 7.54 | 7.54 | 0.1K |
| 12:44 | 7.57 | 7.57 | 7.57 | 7.57 | 0.3K |
| 12:46 | 7.57 | 7.57 | 7.57 | 7.57 | 2.2K |
| 12:47 | 7.56 | 7.56 | 7.56 | 7.56 | 4.2K |
| 12:48 | 7.54 | 7.54 | 7.54 | 7.54 | 0.1K |
| 12:51 | 7.60 | 7.60 | 7.60 | 7.60 | 2.0K |
| 12:53 | 7.57 | 7.57 | 7.57 | 7.57 | 0.1K |
| 12:54 | 7.59 | 7.59 | 7.59 | 7.59 | 0.2K |
| 12:55 | 7.54 | 7.54 | 7.54 | 7.54 | 0.1K |
| 12:56 | 7.57 | 7.59 | 7.57 | 7.59 | 1.3K |
| 12:59 | 7.53 | 7.60 | 7.53 | 7.60 | 0.8K |
| 13:00 | 7.55 | 7.55 | 7.55 | 7.55 | 0.1K |
| 13:02 | 7.56 | 7.56 | 7.56 | 7.56 | 10.8K |
| 13:03 | 7.56 | 7.57 | 7.56 | 7.56 | 24.9K |
| 13:04 | 7.56 | 7.56 | 7.56 | 7.56 | 4.9K |
| 13:09 | 7.60 | 7.60 | 7.60 | 7.60 | 6.0K |
| 13:10 | 7.55 | 7.55 | 7.55 | 7.55 | 6.3K |
| 13:12 | 7.54 | 7.54 | 7.54 | 7.54 | 0.9K |
| 13:16 | 7.55 | 7.57 | 7.55 | 7.57 | 0.5K |
| 13:19 | 7.63 | 7.63 | 7.55 | 7.59 | 6.2K |
| 13:21 | 7.54 | 7.54 | 7.54 | 7.54 | 0.1K |
| 13:23 | 7.75 | 7.79 | 7.66 | 7.79 | 1.4K |
| 13:24 | 7.87 | 7.87 | 7.87 | 7.87 | 2.3K |
| 13:25 | 7.87 | 7.87 | 7.87 | 7.87 | 0.2K |
| 13:29 | 8.01 | 8.01 | 7.99 | 7.99 | 12.2K |
| 13:30 | 7.92 | 7.92 | 7.90 | 7.90 | 1.0K |
| 13:31 | 7.89 | 7.89 | 7.89 | 7.89 | 0.2K |
| 13:33 | 7.94 | 7.94 | 7.94 | 7.94 | 2.0K |
| 13:34 | 7.99 | 7.99 | 7.99 | 7.99 | 1.0K |
| 13:35 | 7.98 | 7.98 | 7.98 | 7.98 | 2.8K |
| 13:38 | 8.12 | 8.12 | 8.12 | 8.12 | 10.7K |
| 13:39 | 8.14 | 8.14 | 8.04 | 8.04 | 13.4K |
| 13:41 | 8.10 | 8.10 | 8.10 | 8.10 | 0.5K |
| 13:43 | 7.98 | 8.02 | 7.98 | 8.02 | 21.1K |
| 13:46 | 8.03 | 8.05 | 8.02 | 8.02 | 2.6K |
| 13:51 | 8.03 | 8.03 | 8.03 | 8.03 | 0.1K |
| 13:57 | 7.99 | 8.10 | 7.99 | 8.10 | 8.9K |
| 13:58 | 8.10 | 8.10 | 8.07 | 8.10 | 13.4K |
| 13:59 | 8.06 | 8.06 | 8.06 | 8.06 | 4.1K |
| 14:00 | 8.17 | 8.17 | 8.17 | 8.17 | 0.4K |
| 14:02 | 8.21 | 8.21 | 8.18 | 8.18 | 2.5K |
| 14:08 | 8.21 | 8.21 | 8.21 | 8.21 | 1.4K |
| 14:10 | 8.12 | 8.12 | 8.12 | 8.12 | 0.5K |
| 14:11 | 8.08 | 8.12 | 8.08 | 8.12 | 1.2K |
| 14:14 | 8.17 | 8.17 | 8.14 | 8.14 | 0.8K |
| 14:15 | 8.13 | 8.13 | 8.13 | 8.13 | 0.3K |
| 14:16 | 8.10 | 8.12 | 8.10 | 8.12 | 1.3K |
| 14:17 | 8.16 | 8.17 | 8.16 | 8.17 | 3.2K |
| 14:18 | 8.13 | 8.13 | 8.09 | 8.09 | 1.1K |
| 14:19 | 8.15 | 8.15 | 8.15 | 8.15 | 1.3K |
| 14:20 | 8.17 | 8.18 | 8.15 | 8.18 | 2.2K |
| 14:21 | 8.15 | 8.15 | 8.15 | 8.15 | 0.2K |
| 14:23 | 8.19 | 8.20 | 8.19 | 8.20 | 1.3K |
| 14:27 | 8.17 | 8.17 | 8.17 | 8.17 | 0.8K |
| 14:28 | 8.20 | 8.20 | 8.20 | 8.20 | 0.4K |
| 14:29 | 8.21 | 8.23 | 8.21 | 8.23 | 2.1K |
| 14:30 | 8.21 | 8.21 | 8.21 | 8.21 | 2.2K |
| 14:32 | 8.20 | 8.20 | 8.20 | 8.20 | 0.1K |
| 14:34 | 8.16 | 8.16 | 8.16 | 8.16 | 5.5K |
| 14:35 | 8.16 | 8.16 | 8.16 | 8.16 | 0.1K |
| 14:39 | 8.07 | 8.07 | 8.07 | 8.07 | 0.1K |
| 14:41 | 8.06 | 8.06 | 8.06 | 8.06 | 0.2K |
| 14:42 | 8.15 | 8.15 | 8.15 | 8.15 | 1.0K |
| 14:44 | 8.08 | 8.08 | 8.08 | 8.08 | 0.3K |
| 14:46 | 8.14 | 8.14 | 8.14 | 8.14 | 0.1K |
| 14:48 | 8.08 | 8.08 | 8.08 | 8.08 | 0.1K |
| 14:52 | 8.12 | 8.12 | 8.11 | 8.11 | 1.1K |
| 14:53 | 8.10 | 8.10 | 8.10 | 8.10 | 0.1K |
| 14:54 | 8.11 | 8.11 | 8.10 | 8.10 | 0.7K |
| 14:55 | 8.10 | 8.10 | 8.10 | 8.10 | 0.5K |
| 14:58 | 8.12 | 8.13 | 8.12 | 8.13 | 1.1K |
| 14:59 | 8.09 | 8.09 | 8.09 | 8.09 | 2.2K |
| 15:00 | 8.06 | 8.06 | 8.06 | 8.06 | 0.2K |
| 15:04 | 8.13 | 8.13 | 8.11 | 8.11 | 1.5K |
| 15:05 | 8.12 | 8.12 | 8.12 | 8.12 | 0.2K |
| 15:07 | 8.13 | 8.15 | 8.13 | 8.15 | 18.6K |
| 15:11 | 8.16 | 8.22 | 8.16 | 8.22 | 4.2K |
| 15:12 | 8.17 | 8.21 | 8.17 | 8.21 | 17.1K |
| 15:13 | 8.17 | 8.21 | 8.15 | 8.21 | 7.8K |
| 15:16 | 8.15 | 8.17 | 8.15 | 8.17 | 8.9K |
| 15:18 | 8.14 | 8.14 | 8.14 | 8.14 | 1.0K |
| 15:19 | 8.14 | 8.15 | 8.14 | 8.15 | 0.8K |
| 15:21 | 8.16 | 8.20 | 8.16 | 8.20 | 1.5K |
| 15:22 | 8.22 | 8.22 | 8.22 | 8.22 | 1.9K |
| 15:23 | 8.20 | 8.21 | 8.20 | 8.21 | 3.3K |
| 15:24 | 8.22 | 8.22 | 8.22 | 8.22 | 1.1K |
| 15:27 | 8.24 | 8.24 | 8.18 | 8.18 | 7.8K |
| 15:28 | 8.22 | 8.22 | 8.22 | 8.22 | 0.2K |
| 15:29 | 8.24 | 8.24 | 8.24 | 8.24 | 0.5K |
| 15:30 | 8.23 | 8.23 | 8.23 | 8.23 | 2.1K |
| 15:31 | 8.22 | 8.22 | 8.22 | 8.22 | 0.4K |
| 15:34 | 8.24 | 8.24 | 8.24 | 8.24 | 0.2K |
| 15:36 | 8.23 | 8.23 | 8.23 | 8.23 | 0.2K |
| 15:39 | 8.19 | 8.19 | 8.19 | 8.19 | 1.9K |
| 15:40 | 8.20 | 8.21 | 8.19 | 8.21 | 8.8K |
| 15:41 | 8.23 | 8.23 | 8.22 | 8.22 | 1.0K |
| 15:44 | 8.23 | 8.23 | 8.23 | 8.23 | 0.1K |
| 15:45 | 8.24 | 8.24 | 8.22 | 8.22 | 1.1K |
| 15:46 | 8.22 | 8.22 | 8.22 | 8.22 | 0.2K |
| 15:47 | 8.19 | 8.20 | 8.19 | 8.20 | 7.8K |
| 15:51 | 8.19 | 8.19 | 8.19 | 8.19 | 1.8K |
| 15:54 | 8.22 | 8.22 | 8.18 | 8.18 | 0.7K |
| 15:55 | 8.17 | 8.20 | 8.17 | 8.20 | 2.7K |
| 15:57 | 8.20 | 8.20 | 8.17 | 8.17 | 0.6K |
| 15:58 | 8.17 | 8.17 | 8.17 | 8.17 | 0.9K |
| 15:59 | 8.17 | 8.20 | 8.17 | 8.20 | 1.8K |