11.04
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 11.43 | 11.43 | 11.31 | 11.32 | 7,536.9K |
| 09:35 | 11.32 | 11.36 | 11.25 | 11.31 | 3,891.3K |
| 09:40 | 11.30 | 11.39 | 11.30 | 11.37 | 1,813.1K |
| 09:45 | 11.35 | 11.37 | 11.30 | 11.30 | 1,291.5K |
| 09:50 | 11.30 | 11.31 | 11.20 | 11.21 | 4,589.5K |
| 09:55 | 11.21 | 11.25 | 11.20 | 11.23 | 2,265.0K |
| 10:00 | 11.23 | 11.26 | 11.19 | 11.22 | 1,531.8K |
| 10:05 | 11.22 | 11.25 | 11.21 | 11.25 | 944.6K |
| 10:10 | 11.26 | 11.26 | 11.20 | 11.22 | 1,639.8K |
| 10:15 | 11.22 | 11.24 | 11.18 | 11.19 | 1,329.9K |
| 10:20 | 11.18 | 11.22 | 11.18 | 11.20 | 1,375.0K |
| 10:25 | 11.20 | 11.24 | 11.20 | 11.22 | 648.6K |
| 10:30 | 11.22 | 11.24 | 11.22 | 11.24 | 505.5K |
| 10:35 | 11.24 | 11.24 | 11.20 | 11.22 | 950.1K |
| 10:40 | 11.22 | 11.22 | 11.19 | 11.22 | 712.3K |
| 10:45 | 11.22 | 11.25 | 11.21 | 11.23 | 635.1K |
| 10:50 | 11.24 | 11.24 | 11.21 | 11.22 | 488.0K |
| 10:55 | 11.22 | 11.22 | 11.20 | 11.21 | 523.5K |
| 11:00 | 11.20 | 11.24 | 11.20 | 11.23 | 566.5K |
| 11:05 | 11.24 | 11.25 | 11.21 | 11.22 | 1,044.7K |
| 11:10 | 11.21 | 11.22 | 11.15 | 11.17 | 2,149.2K |
| 11:15 | 11.17 | 11.19 | 11.15 | 11.16 | 819.7K |
| 11:20 | 11.16 | 11.17 | 11.13 | 11.17 | 1,339.9K |
| 11:25 | 11.15 | 11.16 | 11.13 | 11.16 | 933.9K |
| 13:00 | 11.16 | 11.16 | 11.10 | 11.10 | 1,917.0K |
| 13:05 | 11.12 | 11.14 | 11.11 | 11.13 | 741.4K |
| 13:10 | 11.13 | 11.16 | 11.12 | 11.16 | 837.1K |
| 13:15 | 11.16 | 11.17 | 11.14 | 11.16 | 559.8K |
| 13:20 | 11.16 | 11.19 | 11.15 | 11.16 | 717.0K |
| 13:25 | 11.17 | 11.17 | 11.14 | 11.14 | 523.8K |
| 13:30 | 11.15 | 11.15 | 11.13 | 11.15 | 877.0K |
| 13:35 | 11.15 | 11.15 | 11.13 | 11.13 | 588.2K |
| 13:40 | 11.14 | 11.15 | 11.12 | 11.14 | 538.8K |
| 13:45 | 11.14 | 11.19 | 11.12 | 11.18 | 1,004.1K |
| 13:50 | 11.18 | 11.18 | 11.12 | 11.13 | 499.5K |
| 13:55 | 11.13 | 11.14 | 11.11 | 11.11 | 1,120.1K |
| 14:00 | 11.12 | 11.15 | 11.11 | 11.14 | 641.5K |
| 14:05 | 11.15 | 11.16 | 11.13 | 11.15 | 438.6K |
| 14:10 | 11.15 | 11.15 | 11.13 | 11.14 | 579.9K |
| 14:15 | 11.13 | 11.14 | 11.12 | 11.13 | 579.9K |
| 14:20 | 11.13 | 11.15 | 11.10 | 11.10 | 921.7K |
| 14:25 | 11.10 | 11.12 | 11.07 | 11.11 | 1,889.8K |
| 14:30 | 11.10 | 11.13 | 11.05 | 11.08 | 3,155.2K |
| 14:35 | 11.07 | 11.11 | 11.07 | 11.09 | 818.7K |
| 14:40 | 11.09 | 11.13 | 11.09 | 11.12 | 1,107.2K |
| 14:45 | 11.13 | 11.14 | 11.10 | 11.11 | 1,137.8K |
| 14:50 | 11.11 | 11.11 | 11.09 | 11.11 | 1,336.4K |
| 14:55 | 11.10 | 11.11 | 11.08 | 11.08 | 961.8K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 11.44 | 11.46 | 11.04 | 11.04 | 64.3M |
| 2025-09-25 | 11.42 | 11.72 | 11.34 | 11.57 | 99.4M |
| 2025-09-24 | 10.67 | 11.87 | 10.60 | 11.54 | 149.2M |
| 2025-09-23 | 11.00 | 11.08 | 10.55 | 10.79 | 91.4M |
| 2025-09-22 | 11.40 | 11.77 | 11.04 | 11.14 | 158.2M |
| 2025-09-19 | 11.30 | 11.30 | 11.30 | 11.30 | 23.9M |
| 2025-09-18 | 10.27 | 10.58 | 10.13 | 10.27 | 44.4M |
| 2025-09-17 | 10.35 | 10.36 | 10.24 | 10.29 | 17.4M |
| 2025-09-16 | 10.19 | 10.38 | 10.16 | 10.36 | 21.0M |
| 2025-09-15 | 10.27 | 10.29 | 10.09 | 10.24 | 19.4M |
| 2025-09-12 | 10.35 | 10.41 | 10.21 | 10.22 | 23.0M |
| 2025-09-11 | 10.11 | 10.34 | 9.98 | 10.34 | 29.4M |
| 2025-09-10 | 10.05 | 10.19 | 10.04 | 10.06 | 19.2M |
| 2025-09-09 | 10.19 | 10.19 | 9.97 | 10.00 | 21.8M |
| 2025-09-08 | 10.10 | 10.32 | 10.07 | 10.21 | 27.6M |
| 2025-09-05 | 10.14 | 10.16 | 9.97 | 10.14 | 24.2M |
| 2025-09-04 | 10.20 | 10.27 | 9.93 | 10.07 | 25.6M |
| 2025-09-03 | 10.44 | 10.46 | 10.16 | 10.20 | 24.2M |
| 2025-09-02 | 10.77 | 10.80 | 10.35 | 10.40 | 35.5M |
| 2025-09-01 | 10.85 | 11.10 | 10.72 | 10.77 | 41.6M |
| 2025-08-29 | 10.92 | 10.96 | 10.63 | 10.71 | 44.2M |
| 2025-08-28 | 10.77 | 10.99 | 10.54 | 10.93 | 67.2M |
| 2025-08-27 | 10.95 | 11.45 | 10.88 | 10.88 | 84.7M |
| 2025-08-26 | 10.62 | 10.99 | 10.60 | 10.85 | 58.0M |
| 2025-08-25 | 10.83 | 10.87 | 10.60 | 10.70 | 46.1M |
| 2025-08-22 | 10.50 | 10.78 | 10.46 | 10.66 | 49.3M |
| 2025-08-21 | 10.54 | 10.68 | 10.36 | 10.43 | 33.2M |
| 2025-08-20 | 10.28 | 10.49 | 10.15 | 10.49 | 35.7M |
| 2025-08-19 | 10.31 | 10.46 | 10.23 | 10.30 | 28.1M |
| 2025-08-18 | 10.14 | 10.31 | 10.08 | 10.30 | 36.4M |
| 2025-08-15 | 9.92 | 10.11 | 9.91 | 10.10 | 23.8M |
| 2025-08-14 | 10.11 | 10.20 | 9.92 | 9.93 | 31.5M |
| 2025-08-13 | 9.95 | 10.09 | 9.93 | 10.05 | 22.8M |
| 2025-08-12 | 10.02 | 10.03 | 9.92 | 9.95 | 16.2M |
| 2025-08-11 | 9.91 | 10.07 | 9.91 | 10.02 | 18.8M |
| 2025-08-08 | 10.20 | 10.20 | 9.92 | 9.93 | 31.0M |
| 2025-08-07 | 10.14 | 10.43 | 10.13 | 10.17 | 30.5M |
| 2025-08-06 | 9.98 | 10.26 | 9.95 | 10.18 | 37.7M |
| 2025-08-05 | 10.01 | 10.02 | 9.93 | 9.98 | 17.4M |
| 2025-08-04 | 9.90 | 10.04 | 9.88 | 10.00 | 18.5M |
| 2025-08-01 | 9.88 | 10.04 | 9.78 | 9.97 | 33.9M |
| 2025-07-31 | 9.81 | 10.00 | 9.78 | 9.83 | 25.5M |
| 2025-07-30 | 9.94 | 9.95 | 9.77 | 9.81 | 17.1M |
| 2025-07-29 | 9.90 | 9.96 | 9.79 | 9.94 | 16.6M |
| 2025-07-28 | 10.05 | 10.06 | 9.90 | 9.92 | 22.3M |
| 2025-07-25 | 9.94 | 10.03 | 9.86 | 10.00 | 24.3M |
| 2025-07-24 | 9.76 | 9.89 | 9.75 | 9.89 | 20.5M |
| 2025-07-23 | 9.76 | 9.87 | 9.70 | 9.77 | 21.5M |
| 2025-07-22 | 9.79 | 9.80 | 9.67 | 9.74 | 17.0M |
| 2025-07-21 | 9.78 | 9.84 | 9.73 | 9.78 | 22.2M |
| 2025-07-18 | 9.80 | 9.92 | 9.77 | 9.83 | 19.8M |
| 2025-07-17 | 9.70 | 9.82 | 9.63 | 9.80 | 19.2M |
| 2025-07-16 | 9.68 | 9.89 | 9.63 | 9.70 | 28.8M |
| 2025-07-15 | 9.57 | 9.66 | 9.42 | 9.65 | 22.6M |
| 2025-07-14 | 9.62 | 9.64 | 9.52 | 9.55 | 14.1M |
| 2025-07-11 | 9.49 | 9.66 | 9.44 | 9.62 | 21.5M |
| 2025-07-10 | 9.45 | 9.53 | 9.40 | 9.49 | 14.1M |
| 2025-07-09 | 9.48 | 9.50 | 9.42 | 9.45 | 13.3M |
| 2025-07-08 | 9.37 | 9.48 | 9.37 | 9.48 | 14.3M |
| 2025-07-07 | 9.44 | 9.47 | 9.36 | 9.40 | 10.0M |
| 2025-07-04 | 9.46 | 9.50 | 9.34 | 9.42 | 11.6M |
| 2025-07-03 | 9.39 | 9.42 | 9.33 | 9.42 | 10.3M |
| 2025-07-02 | 9.61 | 9.63 | 9.45 | 9.48 | 16.2M |
| 2025-07-01 | 9.73 | 9.76 | 9.53 | 9.64 | 17.0M |
| 2025-06-30 | 9.78 | 9.82 | 9.68 | 9.75 | 17.6M |
| 2025-06-27 | 9.66 | 9.92 | 9.65 | 9.76 | 21.5M |
| 2025-06-26 | 9.66 | 9.80 | 9.63 | 9.68 | 20.6M |
| 2025-06-25 | 9.57 | 9.69 | 9.51 | 9.67 | 19.5M |
| 2025-06-24 | 9.40 | 9.60 | 9.40 | 9.54 | 17.7M |
| 2025-06-23 | 9.12 | 9.39 | 9.09 | 9.38 | 15.0M |
| 2025-06-20 | 9.24 | 9.30 | 9.15 | 9.15 | 11.2M |
| 2025-06-19 | 9.44 | 9.52 | 9.23 | 9.26 | 15.4M |
| 2025-06-18 | 9.50 | 9.53 | 9.37 | 9.45 | 9.8M |
| 2025-06-17 | 9.48 | 9.58 | 9.44 | 9.52 | 10.6M |
| 2025-06-16 | 9.40 | 9.52 | 9.38 | 9.46 | 10.1M |
| 2025-06-13 | 9.65 | 9.67 | 9.40 | 9.42 | 20.0M |
| 2025-06-12 | 9.70 | 9.75 | 9.61 | 9.67 | 12.5M |
| 2025-06-11 | 9.70 | 9.83 | 9.67 | 9.70 | 16.0M |
| 2025-06-10 | 9.99 | 10.00 | 9.63 | 9.72 | 25.6M |
| 2025-06-09 | 9.90 | 10.01 | 9.85 | 9.98 | 14.4M |
| 2025-06-06 | 9.98 | 9.99 | 9.84 | 9.90 | 12.3M |
| 2025-06-05 | 9.84 | 9.97 | 9.78 | 9.96 | 17.2M |
| 2025-06-04 | 9.77 | 9.83 | 9.71 | 9.83 | 15.7M |
| 2025-06-03 | 9.67 | 9.82 | 9.65 | 9.73 | 12.6M |
| 2025-05-30 | 9.85 | 9.85 | 9.66 | 9.67 | 15.0M |
| 2025-05-29 | 9.63 | 9.86 | 9.62 | 9.84 | 22.8M |
| 2025-05-28 | 9.60 | 9.69 | 9.59 | 9.61 | 11.9M |
| 2025-05-27 | 9.66 | 9.69 | 9.55 | 9.60 | 11.7M |
| 2025-05-26 | 9.63 | 9.75 | 9.62 | 9.69 | 11.9M |
| 2025-05-23 | 9.71 | 9.92 | 9.61 | 9.62 | 21.5M |
| 2025-05-22 | 9.80 | 9.89 | 9.70 | 9.70 | 14.3M |
| 2025-05-21 | 10.01 | 10.04 | 9.82 | 9.85 | 15.6M |
| 2025-05-20 | 9.95 | 10.04 | 9.86 | 9.97 | 15.8M |
| 2025-05-19 | 9.96 | 10.00 | 9.81 | 9.97 | 14.0M |
| 2025-05-16 | 9.99 | 10.01 | 9.86 | 9.94 | 12.0M |
| 2025-05-15 | 10.19 | 10.19 | 9.92 | 9.93 | 22.7M |
| 2025-05-14 | 10.18 | 10.33 | 10.10 | 10.23 | 21.7M |
| 2025-05-13 | 10.29 | 10.30 | 10.14 | 10.22 | 22.7M |
| 2025-05-12 | 10.18 | 10.22 | 10.11 | 10.17 | 18.9M |
| 2025-05-09 | 10.31 | 10.31 | 10.00 | 10.05 | 21.3M |
| 2025-05-08 | 10.07 | 10.34 | 10.07 | 10.31 | 22.4M |
| 2025-05-07 | 10.38 | 10.42 | 10.06 | 10.13 | 32.1M |
| 2025-05-06 | 10.14 | 10.31 | 10.12 | 10.27 | 27.4M |
| 2025-04-30 | 9.81 | 10.08 | 9.79 | 10.03 | 27.4M |
| 2025-04-29 | 9.64 | 9.87 | 9.40 | 9.83 | 59.2M |
| 2025-04-28 | 10.28 | 10.38 | 10.07 | 10.07 | 19.9M |
| 2025-04-25 | 10.32 | 10.55 | 10.22 | 10.28 | 25.5M |
| 2025-04-24 | 10.42 | 10.42 | 10.10 | 10.13 | 19.9M |
| 2025-04-23 | 10.30 | 10.42 | 10.25 | 10.38 | 24.9M |
| 2025-04-22 | 10.30 | 10.34 | 10.17 | 10.21 | 17.9M |
| 2025-04-21 | 10.21 | 10.38 | 10.14 | 10.36 | 25.8M |
| 2025-04-18 | 10.03 | 10.35 | 9.95 | 10.24 | 27.5M |
| 2025-04-17 | 9.88 | 10.20 | 9.87 | 10.02 | 21.4M |
| 2025-04-16 | 10.09 | 10.19 | 9.81 | 9.95 | 27.4M |
| 2025-04-15 | 10.34 | 10.37 | 10.10 | 10.18 | 21.9M |
| 2025-04-14 | 10.38 | 10.49 | 10.30 | 10.31 | 26.0M |
| 2025-04-11 | 10.09 | 10.37 | 10.04 | 10.23 | 28.4M |
| 2025-04-10 | 10.28 | 10.46 | 10.16 | 10.18 | 38.3M |
| 2025-04-09 | 9.55 | 10.16 | 9.09 | 10.04 | 49.6M |
| 2025-04-08 | 9.99 | 10.15 | 9.50 | 9.77 | 53.7M |
| 2025-04-07 | 10.28 | 10.57 | 10.08 | 10.08 | 34.7M |
| 2025-04-03 | 11.33 | 11.50 | 11.16 | 11.20 | 20.9M |
| 2025-04-02 | 11.24 | 11.53 | 11.24 | 11.45 | 23.0M |
| 2025-04-01 | 11.36 | 11.51 | 11.27 | 11.28 | 27.0M |
| 2025-03-31 | 11.22 | 11.34 | 11.01 | 11.27 | 36.1M |
| 2025-03-28 | 11.66 | 11.70 | 11.38 | 11.38 | 25.9M |
| 2025-03-27 | 11.70 | 11.85 | 11.46 | 11.62 | 34.2M |
| 2025-03-26 | 11.86 | 12.05 | 11.73 | 11.76 | 45.7M |
| 2025-03-25 | 11.81 | 12.27 | 11.61 | 12.04 | 77.9M |
| 2025-03-24 | 11.85 | 11.99 | 11.48 | 11.79 | 48.9M |
| 2025-03-21 | 12.33 | 12.38 | 11.75 | 11.78 | 76.8M |
| 2025-03-20 | 12.66 | 12.70 | 12.30 | 12.41 | 61.4M |
| 2025-03-19 | 12.73 | 13.18 | 12.65 | 12.73 | 69.9M |
| 2025-03-18 | 12.70 | 12.81 | 12.57 | 12.81 | 59.0M |
| 2025-03-17 | 12.92 | 12.92 | 12.60 | 12.65 | 62.3M |
| 2025-03-14 | 13.11 | 13.11 | 12.71 | 12.88 | 93.0M |
| 2025-03-13 | 13.26 | 13.73 | 12.73 | 13.38 | 135.8M |
| 2025-03-12 | 14.00 | 14.25 | 13.38 | 13.39 | 196.8M |
| 2025-03-11 | 12.43 | 13.84 | 12.34 | 13.84 | 212.0M |
| 2025-03-10 | 13.02 | 13.35 | 12.41 | 12.58 | 154.1M |
| 2025-03-07 | 12.84 | 12.98 | 12.24 | 12.34 | 124.3M |
| 2025-03-06 | 11.45 | 12.49 | 11.42 | 12.49 | 83.6M |
| 2025-03-05 | 11.37 | 11.50 | 11.19 | 11.35 | 21.5M |
| 2025-03-04 | 11.00 | 11.52 | 10.98 | 11.36 | 29.4M |
| 2025-03-03 | 11.06 | 11.35 | 10.88 | 11.11 | 30.5M |
| 2025-02-28 | 11.50 | 11.59 | 10.96 | 11.05 | 32.0M |
| 2025-02-27 | 11.75 | 11.77 | 11.37 | 11.60 | 39.0M |
| 2025-02-26 | 11.81 | 11.87 | 11.63 | 11.74 | 32.8M |
| 2025-02-25 | 11.82 | 12.02 | 11.61 | 11.80 | 38.4M |
| 2025-02-24 | 12.17 | 12.17 | 11.88 | 12.00 | 47.8M |
| 2025-02-21 | 12.18 | 12.44 | 12.00 | 12.35 | 70.6M |
| 2025-02-20 | 11.72 | 12.27 | 11.68 | 12.12 | 69.8M |
| 2025-02-19 | 11.68 | 11.85 | 11.52 | 11.79 | 45.6M |
| 2025-02-18 | 12.00 | 12.16 | 11.56 | 11.64 | 81.1M |
| 2025-02-17 | 12.52 | 13.05 | 12.00 | 12.14 | 136.2M |
| 2025-02-14 | 11.42 | 12.34 | 11.42 | 12.13 | 104.7M |
| 2025-02-13 | 11.56 | 11.62 | 11.30 | 11.38 | 47.5M |
| 2025-02-12 | 11.30 | 11.85 | 11.25 | 11.57 | 69.0M |
| 2025-02-11 | 11.12 | 11.56 | 10.88 | 11.22 | 78.3M |
| 2025-02-10 | 10.97 | 11.23 | 10.75 | 11.12 | 62.8M |
| 2025-02-07 | 10.11 | 10.68 | 10.09 | 10.51 | 41.3M |
| 2025-02-06 | 9.77 | 10.12 | 9.72 | 10.10 | 25.5M |
| 2025-02-05 | 9.68 | 9.93 | 9.62 | 9.82 | 27.7M |
| 2025-01-27 | 9.69 | 9.74 | 9.46 | 9.48 | 20.0M |
| 2025-01-24 | 9.33 | 9.59 | 9.30 | 9.59 | 21.3M |
| 2025-01-23 | 9.61 | 9.78 | 9.33 | 9.34 | 28.1M |
| 2025-01-22 | 9.56 | 9.63 | 9.45 | 9.55 | 14.1M |
| 2025-01-21 | 9.56 | 9.59 | 9.43 | 9.58 | 15.3M |
| 2025-01-20 | 9.43 | 9.57 | 9.31 | 9.51 | 19.6M |
| 2025-01-17 | 9.21 | 9.50 | 9.18 | 9.41 | 25.9M |
| 2025-01-16 | 9.35 | 9.45 | 9.21 | 9.24 | 20.0M |
| 2025-01-15 | 9.25 | 9.36 | 9.13 | 9.28 | 20.8M |
| 2025-01-14 | 8.86 | 9.29 | 8.85 | 9.28 | 35.4M |
| 2025-01-13 | 8.70 | 8.85 | 8.54 | 8.83 | 19.1M |
| 2025-01-10 | 8.85 | 9.01 | 8.75 | 8.75 | 26.7M |
| 2025-01-09 | 8.77 | 8.99 | 8.73 | 8.88 | 27.0M |
| 2025-01-08 | 8.85 | 8.88 | 8.51 | 8.78 | 34.0M |
| 2025-01-07 | 8.73 | 8.88 | 8.70 | 8.88 | 33.9M |
| 2025-01-06 | 8.70 | 9.03 | 8.65 | 8.71 | 46.0M |
| 2025-01-03 | 9.40 | 9.49 | 8.80 | 8.84 | 83.1M |
| 2025-01-02 | 10.20 | 10.23 | 9.69 | 9.69 | 86.2M |