8.15
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 8.30 | 8.32 | 8.30 | 8.32 | 7.5K |
| 09:40 | 8.33 | 8.39 | 8.22 | 8.24 | 90.5K |
| 09:45 | 8.20 | 8.23 | 8.15 | 8.15 | 47.5K |
| 09:50 | 8.15 | 8.21 | 8.10 | 8.10 | 98.5K |
| 09:55 | 8.13 | 8.26 | 8.12 | 8.19 | 152.5K |
| 10:00 | 8.16 | 8.26 | 8.16 | 8.25 | 152.5K |
| 10:05 | 8.21 | 8.21 | 8.19 | 8.20 | 52.0K |
| 10:10 | 8.19 | 8.20 | 8.17 | 8.20 | 66.0K |
| 10:15 | 8.18 | 8.21 | 8.15 | 8.21 | 22.0K |
| 10:20 | 8.24 | 8.24 | 8.23 | 8.23 | 12.0K |
| 10:30 | 8.21 | 8.24 | 8.21 | 8.22 | 30.5K |
| 10:35 | 8.25 | 8.25 | 8.22 | 8.22 | 40.5K |
| 10:40 | 8.28 | 8.28 | 8.22 | 8.26 | 70.0K |
| 10:45 | 8.24 | 8.25 | 8.24 | 8.25 | 5.0K |
| 10:50 | 8.24 | 8.24 | 8.22 | 8.22 | 2.0K |
| 10:55 | 8.24 | 8.25 | 8.22 | 8.25 | 24.0K |
| 11:00 | 8.28 | 8.28 | 8.24 | 8.24 | 7.5K |
| 11:05 | 8.28 | 8.32 | 8.28 | 8.29 | 15.5K |
| 11:10 | 8.28 | 8.28 | 8.22 | 8.22 | 16.5K |
| 11:15 | 8.20 | 8.21 | 8.18 | 8.19 | 132.5K |
| 11:20 | 8.19 | 8.27 | 8.18 | 8.26 | 57.5K |
| 11:25 | 8.22 | 8.25 | 8.20 | 8.25 | 32.5K |
| 11:30 | 8.23 | 8.28 | 8.23 | 8.28 | 23.0K |
| 11:35 | 8.24 | 8.24 | 8.22 | 8.22 | 5.0K |
| 11:40 | 8.24 | 8.24 | 8.21 | 8.24 | 37.0K |
| 11:50 | 8.21 | 8.25 | 8.21 | 8.25 | 20.5K |
| 11:55 | 8.26 | 8.28 | 8.24 | 8.28 | 55.5K |
| 13:00 | 8.24 | 8.24 | 8.20 | 8.20 | 26.0K |
| 13:05 | 8.19 | 8.20 | 8.17 | 8.17 | 38.5K |
| 13:10 | 8.21 | 8.21 | 8.16 | 8.18 | 27.5K |
| 13:15 | 8.20 | 8.21 | 8.15 | 8.16 | 37.5K |
| 13:20 | 8.21 | 8.22 | 8.18 | 8.20 | 25.0K |
| 13:25 | 8.20 | 8.21 | 8.16 | 8.20 | 15.5K |
| 13:30 | 8.19 | 8.19 | 8.14 | 8.17 | 32.0K |
| 13:35 | 8.18 | 8.19 | 8.14 | 8.18 | 44.5K |
| 13:40 | 8.14 | 8.18 | 8.13 | 8.14 | 21.5K |
| 13:45 | 8.18 | 8.23 | 8.13 | 8.19 | 53.5K |
| 13:50 | 8.23 | 8.28 | 8.22 | 8.22 | 20.5K |
| 13:55 | 8.21 | 8.23 | 8.19 | 8.22 | 22.0K |
| 14:00 | 8.19 | 8.23 | 8.19 | 8.19 | 103.5K |
| 14:05 | 8.20 | 8.20 | 8.17 | 8.20 | 13.0K |
| 14:10 | 8.20 | 8.22 | 8.17 | 8.20 | 38.0K |
| 14:15 | 8.21 | 8.22 | 8.21 | 8.22 | 8.0K |
| 14:20 | 8.21 | 8.21 | 8.17 | 8.17 | 27.5K |
| 14:25 | 8.19 | 8.20 | 8.19 | 8.20 | 21.5K |
| 14:30 | 8.19 | 8.19 | 8.16 | 8.16 | 28.0K |
| 14:35 | 8.17 | 8.20 | 8.14 | 8.15 | 32.0K |
| 14:40 | 8.18 | 8.18 | 8.18 | 8.18 | 9.0K |
| 14:45 | 8.16 | 8.17 | 8.13 | 8.13 | 40.5K |
| 14:50 | 8.17 | 8.17 | 8.13 | 8.16 | 36.5K |
| 14:55 | 8.12 | 8.16 | 8.12 | 8.16 | 10.0K |
| 15:05 | 8.15 | 8.15 | 8.15 | 8.15 | 0.5K |
| 15:15 | 8.14 | 8.14 | 8.14 | 8.14 | 0.5K |
| 15:20 | 8.13 | 8.13 | 8.08 | 8.08 | 214.0K |
| 15:25 | 8.10 | 8.13 | 8.09 | 8.12 | 283.0K |
| 15:30 | 8.13 | 8.13 | 8.09 | 8.10 | 50.5K |
| 15:35 | 8.12 | 8.13 | 8.09 | 8.13 | 63.5K |
| 15:40 | 8.12 | 8.13 | 8.08 | 8.08 | 11.0K |
| 15:45 | 8.13 | 8.29 | 8.13 | 8.17 | 649.5K |
| 15:50 | 8.24 | 8.24 | 8.18 | 8.23 | 23.5K |
| 15:55 | 8.20 | 8.23 | 8.15 | 8.15 | 6.5K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 8.30 | 8.42 | 8.08 | 8.15 | 3.4M |
| 2025-09-25 | 8.78 | 8.78 | 8.25 | 8.30 | 2.4M |
| 2025-09-24 | 8.47 | 8.72 | 8.36 | 8.71 | 1.6M |
| 2025-09-23 | 8.68 | 8.68 | 8.34 | 8.47 | 3.2M |
| 2025-09-22 | 8.90 | 8.90 | 8.50 | 8.64 | 2.8M |
| 2025-09-19 | 8.89 | 8.93 | 8.72 | 8.86 | 2.4M |
| 2025-09-18 | 9.18 | 9.18 | 8.74 | 8.89 | 4.7M |
| 2025-09-17 | 9.34 | 9.34 | 8.94 | 9.19 | 5.8M |
| 2025-09-16 | 9.53 | 9.56 | 9.10 | 9.37 | 2.2M |
| 2025-09-15 | 9.85 | 9.85 | 9.05 | 9.50 | 8.6M |
| 2025-09-12 | 9.59 | 9.85 | 9.24 | 9.85 | 9.8M |
| 2025-09-11 | 9.70 | 9.74 | 9.29 | 9.56 | 9.1M |
| 2025-09-10 | 10.79 | 10.86 | 9.70 | 9.97 | 10.3M |
| 2025-09-09 | 10.46 | 10.94 | 10.19 | 10.79 | 6.3M |
| 2025-09-08 | 10.50 | 10.69 | 10.18 | 10.45 | 8.0M |
| 2025-09-05 | 9.30 | 10.80 | 9.30 | 10.50 | 19.7M |
| 2025-09-04 | 9.30 | 9.90 | 9.21 | 9.26 | 8.9M |
| 2025-09-03 | 9.39 | 9.39 | 9.02 | 9.20 | 4.0M |
| 2025-09-02 | 9.29 | 9.45 | 9.01 | 9.16 | 5.3M |
| 2025-09-01 | 8.93 | 9.39 | 8.93 | 9.14 | 6.4M |
| 2025-08-29 | 8.86 | 9.33 | 8.80 | 8.91 | 9.2M |
| 2025-08-28 | 9.20 | 9.31 | 8.68 | 8.96 | 13.9M |
| 2025-08-27 | 9.82 | 9.93 | 9.20 | 9.23 | 9.6M |
| 2025-08-26 | 9.79 | 9.97 | 9.41 | 9.83 | 11.5M |
| 2025-08-25 | 11.00 | 11.08 | 9.20 | 9.60 | 32.0M |
| 2025-08-22 | 11.95 | 12.07 | 11.21 | 11.32 | 9.4M |
| 2025-08-21 | 11.39 | 12.20 | 11.39 | 11.99 | 5.8M |
| 2025-08-20 | 11.90 | 11.90 | 11.19 | 11.39 | 5.4M |
| 2025-08-19 | 11.61 | 12.23 | 11.31 | 11.95 | 8.4M |
| 2025-08-18 | 10.90 | 11.88 | 10.82 | 11.86 | 7.2M |
| 2025-08-15 | 10.68 | 10.95 | 10.46 | 10.92 | 4.7M |
| 2025-08-14 | 11.00 | 11.00 | 10.57 | 10.69 | 4.6M |
| 2025-08-13 | 10.69 | 11.07 | 10.60 | 10.80 | 5.4M |
| 2025-08-12 | 10.65 | 10.67 | 10.23 | 10.55 | 2.0M |
| 2025-08-11 | 10.78 | 11.10 | 10.15 | 10.65 | 4.1M |
| 2025-08-08 | 10.68 | 10.77 | 9.83 | 10.57 | 5.8M |
| 2025-08-07 | 10.33 | 10.69 | 10.08 | 10.43 | 4.2M |
| 2025-08-06 | 10.15 | 10.41 | 10.02 | 10.33 | 3.5M |
| 2025-08-05 | 9.72 | 10.24 | 9.45 | 10.15 | 4.2M |
| 2025-08-04 | 9.35 | 9.73 | 9.26 | 9.46 | 3.7M |
| 2025-08-01 | 10.12 | 10.42 | 9.34 | 9.42 | 9.1M |
| 2025-07-31 | 10.60 | 10.88 | 10.12 | 10.30 | 6.4M |
| 2025-07-30 | 9.95 | 10.80 | 9.60 | 10.62 | 20.4M |
| 2025-07-29 | 9.39 | 10.26 | 8.94 | 10.00 | 10.3M |
| 2025-07-28 | 9.40 | 9.50 | 9.15 | 9.39 | 2.8M |
| 2025-07-25 | 9.12 | 9.50 | 9.12 | 9.38 | 3.8M |
| 2025-07-24 | 9.21 | 9.43 | 9.07 | 9.28 | 4.7M |
| 2025-07-23 | 9.28 | 9.47 | 9.00 | 9.21 | 4.6M |
| 2025-07-22 | 9.70 | 10.28 | 9.07 | 9.20 | 8.1M |
| 2025-07-21 | 9.97 | 10.06 | 9.53 | 9.80 | 4.3M |
| 2025-07-18 | 9.90 | 10.12 | 9.60 | 9.97 | 5.2M |
| 2025-07-17 | 9.59 | 10.12 | 9.45 | 9.89 | 6.5M |
| 2025-07-16 | 9.72 | 9.80 | 9.40 | 9.59 | 7.3M |
| 2025-07-15 | 9.03 | 9.78 | 8.98 | 9.48 | 14.4M |
| 2025-07-14 | 8.95 | 9.14 | 8.70 | 9.02 | 4.3M |
| 2025-07-11 | 8.98 | 9.22 | 8.86 | 8.92 | 4.5M |
| 2025-07-10 | 9.08 | 9.08 | 8.68 | 8.84 | 3.7M |
| 2025-07-09 | 8.65 | 9.25 | 8.65 | 8.90 | 5.8M |
| 2025-07-08 | 9.15 | 9.32 | 8.50 | 8.90 | 12.0M |
| 2025-07-07 | 9.10 | 9.27 | 8.93 | 9.15 | 2.7M |
| 2025-07-04 | 9.21 | 9.43 | 8.75 | 9.09 | 7.9M |
| 2025-07-03 | 9.40 | 9.51 | 9.00 | 9.17 | 7.5M |
| 2025-07-02 | 10.52 | 10.56 | 9.21 | 9.47 | 51.7M |
| 2025-06-30 | 10.38 | 10.98 | 10.02 | 10.58 | 5.4M |
| 2025-06-27 | 10.52 | 10.72 | 10.24 | 10.44 | 2.5M |
| 2025-06-26 | 10.46 | 10.98 | 10.26 | 10.52 | 3.8M |
| 2025-06-25 | 11.46 | 11.46 | 10.52 | 10.64 | 6.6M |
| 2025-06-24 | 10.98 | 11.38 | 10.72 | 10.98 | 6.4M |
| 2025-06-23 | 10.46 | 11.16 | 10.40 | 10.98 | 7.3M |
| 2025-06-20 | 10.90 | 11.28 | 10.20 | 10.50 | 13.8M |
| 2025-06-19 | 10.98 | 11.48 | 10.50 | 10.96 | 7.9M |
| 2025-06-18 | 9.92 | 11.20 | 9.92 | 11.14 | 14.1M |
| 2025-06-17 | 10.32 | 10.54 | 9.84 | 10.10 | 9.4M |
| 2025-06-16 | 9.85 | 10.82 | 9.74 | 10.32 | 11.8M |
| 2025-06-13 | 9.60 | 10.60 | 9.55 | 9.85 | 35.5M |
| 2025-06-12 | 8.96 | 9.75 | 8.92 | 9.60 | 12.2M |
| 2025-06-11 | 9.30 | 9.30 | 8.82 | 9.03 | 7.8M |
| 2025-06-10 | 8.98 | 9.37 | 8.80 | 9.12 | 18.3M |
| 2025-06-09 | 7.74 | 9.32 | 7.59 | 9.15 | 21.6M |
| 2025-06-06 | 7.62 | 7.70 | 7.40 | 7.66 | 3.3M |
| 2025-06-05 | 7.96 | 7.96 | 7.36 | 7.52 | 6.4M |
| 2025-06-04 | 7.91 | 8.10 | 7.65 | 7.77 | 4.8M |
| 2025-06-03 | 7.88 | 8.20 | 7.63 | 7.82 | 8.2M |
| 2025-06-02 | 7.54 | 7.88 | 7.37 | 7.88 | 1.8M |
| 2025-05-30 | 7.73 | 7.79 | 7.52 | 7.66 | 7.2M |
| 2025-05-29 | 6.99 | 7.88 | 6.98 | 7.53 | 11.0M |
| 2025-05-28 | 7.18 | 7.26 | 6.96 | 6.96 | 2.8M |
| 2025-05-27 | 6.84 | 7.40 | 6.73 | 7.18 | 6.9M |
| 2025-05-26 | 7.21 | 7.26 | 6.75 | 6.88 | 7.3M |
| 2025-05-23 | 7.70 | 7.83 | 7.15 | 7.21 | 11.1M |
| 2025-05-22 | 6.99 | 8.58 | 6.85 | 7.70 | 28.8M |
| 2025-05-21 | 6.80 | 7.03 | 6.73 | 6.81 | 6.1M |
| 2025-05-20 | 6.05 | 6.90 | 5.96 | 6.83 | 17.4M |
| 2025-05-19 | 5.41 | 6.15 | 5.41 | 6.05 | 18.6M |
| 2025-05-16 | 5.29 | 5.42 | 5.26 | 5.36 | 1.7M |
| 2025-05-15 | 5.45 | 5.45 | 5.15 | 5.28 | 1.6M |
| 2025-05-14 | 5.33 | 5.35 | 5.09 | 5.29 | 1.9M |
| 2025-05-13 | 5.25 | 5.34 | 5.19 | 5.21 | 1.2M |
| 2025-05-12 | 5.29 | 5.29 | 5.01 | 5.20 | 3.3M |
| 2025-05-09 | 5.22 | 5.38 | 5.19 | 5.29 | 1.5M |
| 2025-05-08 | 5.20 | 5.35 | 5.13 | 5.22 | 1.9M |
| 2025-05-07 | 5.46 | 5.60 | 5.27 | 5.30 | 2.3M |
| 2025-05-06 | 5.65 | 5.65 | 5.32 | 5.38 | 3.2M |
| 2025-05-02 | 5.36 | 5.53 | 5.22 | 5.44 | 0.8M |
| 2025-04-30 | 5.37 | 5.50 | 5.25 | 5.42 | 1.8M |
| 2025-04-29 | 5.42 | 5.73 | 5.35 | 5.42 | 2.9M |
| 2025-04-28 | 5.39 | 5.57 | 5.15 | 5.42 | 3.4M |
| 2025-04-25 | 5.55 | 5.80 | 5.43 | 5.52 | 4.2M |
| 2025-04-24 | 5.45 | 5.69 | 5.40 | 5.53 | 4.0M |
| 2025-04-23 | 5.10 | 6.20 | 5.10 | 5.45 | 20.5M |
| 2025-04-22 | 4.93 | 5.11 | 4.75 | 5.02 | 2.9M |
| 2025-04-17 | 4.66 | 4.83 | 4.66 | 4.77 | 1.6M |
| 2025-04-16 | 4.96 | 4.96 | 4.66 | 4.78 | 2.9M |
| 2025-04-15 | 5.06 | 5.06 | 4.84 | 4.98 | 1.0M |
| 2025-04-14 | 4.85 | 5.06 | 4.85 | 4.96 | 1.7M |
| 2025-04-11 | 4.65 | 4.78 | 4.60 | 4.77 | 2.0M |
| 2025-04-10 | 4.30 | 4.75 | 4.30 | 4.67 | 4.9M |
| 2025-04-09 | 4.05 | 4.28 | 3.91 | 4.25 | 3.9M |
| 2025-04-08 | 4.50 | 4.50 | 4.17 | 4.30 | 3.5M |
| 2025-04-07 | 4.80 | 4.80 | 4.28 | 4.31 | 8.3M |
| 2025-04-03 | 5.25 | 5.28 | 4.93 | 5.19 | 5.0M |
| 2025-04-02 | 5.34 | 5.76 | 5.13 | 5.31 | 7.3M |
| 2025-04-01 | 4.88 | 5.40 | 4.88 | 5.35 | 5.8M |
| 2025-03-31 | 4.91 | 5.09 | 4.76 | 5.06 | 2.9M |
| 2025-03-28 | 4.91 | 5.25 | 4.91 | 4.98 | 3.1M |
| 2025-03-27 | 4.77 | 4.98 | 4.72 | 4.92 | 1.8M |
| 2025-03-26 | 4.90 | 4.97 | 4.79 | 4.86 | 3.5M |
| 2025-03-25 | 5.05 | 5.09 | 4.83 | 4.89 | 2.0M |
| 2025-03-24 | 5.04 | 5.17 | 4.98 | 5.09 | 1.7M |
| 2025-03-21 | 5.30 | 5.30 | 5.02 | 5.04 | 3.0M |
| 2025-03-20 | 5.20 | 5.43 | 5.15 | 5.30 | 4.9M |
| 2025-03-19 | 4.91 | 5.36 | 4.91 | 5.14 | 3.3M |
| 2025-03-18 | 4.94 | 5.19 | 4.94 | 5.01 | 3.3M |
| 2025-03-17 | 4.81 | 4.99 | 4.72 | 4.92 | 1.8M |
| 2025-03-14 | 4.59 | 4.81 | 4.49 | 4.81 | 3.2M |
| 2025-03-13 | 4.64 | 4.65 | 4.46 | 4.58 | 1.9M |
| 2025-03-12 | 4.77 | 4.80 | 4.58 | 4.63 | 2.6M |
| 2025-03-11 | 4.58 | 4.82 | 4.37 | 4.80 | 1.3M |
| 2025-03-10 | 4.80 | 4.91 | 4.62 | 4.75 | 1.3M |
| 2025-03-07 | 4.83 | 5.05 | 4.74 | 4.80 | 2.5M |
| 2025-03-06 | 4.66 | 4.97 | 4.66 | 4.91 | 3.2M |
| 2025-03-05 | 4.44 | 4.73 | 4.44 | 4.66 | 2.5M |
| 2025-03-04 | 4.40 | 4.57 | 4.37 | 4.55 | 1.0M |
| 2025-03-03 | 4.59 | 4.59 | 4.40 | 4.47 | 2.6M |
| 2025-02-28 | 4.90 | 4.90 | 4.36 | 4.53 | 8.2M |
| 2025-02-27 | 4.85 | 5.10 | 4.72 | 4.89 | 2.6M |
| 2025-02-26 | 4.51 | 5.11 | 4.50 | 4.94 | 6.6M |
| 2025-02-25 | 4.57 | 4.57 | 4.35 | 4.53 | 2.0M |
| 2025-02-24 | 4.54 | 4.59 | 4.46 | 4.57 | 2.2M |
| 2025-02-21 | 4.58 | 4.73 | 4.46 | 4.59 | 2.4M |
| 2025-02-20 | 4.36 | 4.64 | 4.28 | 4.61 | 5.1M |
| 2025-02-19 | 4.27 | 4.36 | 4.16 | 4.35 | 2.2M |
| 2025-02-18 | 4.34 | 4.37 | 4.22 | 4.29 | 1.7M |
| 2025-02-17 | 4.33 | 4.42 | 4.20 | 4.33 | 2.6M |
| 2025-02-14 | 3.99 | 4.19 | 3.99 | 4.19 | 2.4M |
| 2025-02-13 | 4.10 | 4.12 | 3.97 | 3.98 | 3.2M |
| 2025-02-12 | 4.08 | 4.08 | 3.93 | 3.98 | 2.9M |
| 2025-02-11 | 4.19 | 4.20 | 4.02 | 4.08 | 1.1M |
| 2025-02-10 | 4.10 | 4.30 | 4.10 | 4.19 | 0.9M |
| 2025-02-07 | 4.21 | 4.26 | 4.09 | 4.15 | 1.5M |
| 2025-02-06 | 4.18 | 4.21 | 4.07 | 4.21 | 1.1M |
| 2025-02-05 | 4.15 | 4.19 | 4.00 | 4.06 | 1.2M |
| 2025-02-04 | 4.14 | 4.23 | 3.98 | 4.20 | 0.6M |
| 2025-02-03 | 4.26 | 4.26 | 4.05 | 4.08 | 0.5M |
| 2025-01-28 | 4.39 | 4.39 | 4.26 | 4.34 | 0.2M |
| 2025-01-27 | 4.22 | 4.36 | 4.17 | 4.36 | 1.2M |
| 2025-01-24 | 4.15 | 4.26 | 4.09 | 4.22 | 1.3M |
| 2025-01-23 | 4.10 | 4.18 | 4.00 | 4.10 | 1.2M |
| 2025-01-22 | 3.99 | 4.07 | 3.91 | 4.05 | 0.7M |
| 2025-01-21 | 3.91 | 3.98 | 3.83 | 3.96 | 1.5M |
| 2025-01-20 | 3.86 | 4.11 | 3.86 | 3.91 | 2.5M |
| 2025-01-17 | 3.71 | 3.82 | 3.62 | 3.82 | 2.1M |
| 2025-01-16 | 3.70 | 3.82 | 3.69 | 3.79 | 2.8M |
| 2025-01-15 | 3.80 | 3.80 | 3.68 | 3.72 | 1.0M |
| 2025-01-14 | 3.81 | 3.84 | 3.74 | 3.81 | 2.0M |
| 2025-01-13 | 3.84 | 3.84 | 3.72 | 3.77 | 1.2M |
| 2025-01-10 | 3.92 | 3.98 | 3.80 | 3.84 | 2.6M |
| 2025-01-09 | 4.00 | 4.11 | 3.92 | 3.97 | 1.1M |
| 2025-01-08 | 4.00 | 4.03 | 3.92 | 3.98 | 2.1M |
| 2025-01-07 | 4.18 | 4.18 | 3.96 | 4.05 | 3.6M |
| 2025-01-06 | 4.33 | 4.35 | 4.09 | 4.17 | 1.9M |
| 2025-01-03 | 4.66 | 4.66 | 4.26 | 4.33 | 2.6M |
| 2025-01-02 | 4.61 | 4.75 | 4.42 | 4.56 | 4.1M |