8.00
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 7.82 | 7.82 | 7.73 | 7.75 | 1,069.4K |
| 09:35 | 7.75 | 7.81 | 7.75 | 7.78 | 439.0K |
| 09:40 | 7.80 | 7.84 | 7.78 | 7.82 | 622.2K |
| 09:45 | 7.82 | 7.82 | 7.80 | 7.81 | 381.7K |
| 09:50 | 7.82 | 7.82 | 7.79 | 7.81 | 442.5K |
| 09:55 | 7.82 | 7.82 | 7.80 | 7.81 | 138.1K |
| 10:00 | 7.81 | 7.81 | 7.80 | 7.81 | 253.2K |
| 10:05 | 7.81 | 7.81 | 7.79 | 7.79 | 226.0K |
| 10:10 | 7.79 | 7.80 | 7.77 | 7.78 | 475.1K |
| 10:15 | 7.78 | 7.87 | 7.78 | 7.82 | 1,785.0K |
| 10:20 | 7.82 | 7.83 | 7.81 | 7.83 | 303.8K |
| 10:25 | 7.83 | 7.85 | 7.82 | 7.84 | 244.2K |
| 10:30 | 7.83 | 7.84 | 7.83 | 7.83 | 128.4K |
| 10:35 | 7.84 | 7.84 | 7.83 | 7.84 | 178.4K |
| 10:40 | 7.84 | 7.84 | 7.82 | 7.83 | 309.0K |
| 10:45 | 7.83 | 7.83 | 7.82 | 7.82 | 116.1K |
| 10:50 | 7.82 | 7.83 | 7.81 | 7.81 | 274.9K |
| 10:55 | 7.82 | 7.82 | 7.80 | 7.80 | 278.9K |
| 11:00 | 7.81 | 7.81 | 7.80 | 7.81 | 227.3K |
| 11:05 | 7.81 | 7.81 | 7.80 | 7.80 | 116.7K |
| 11:10 | 7.80 | 7.80 | 7.79 | 7.80 | 179.9K |
| 11:15 | 7.79 | 7.80 | 7.79 | 7.80 | 154.4K |
| 11:20 | 7.80 | 7.81 | 7.80 | 7.80 | 83.5K |
| 11:25 | 7.81 | 7.81 | 7.79 | 7.80 | 133.1K |
| 13:00 | 7.80 | 7.81 | 7.79 | 7.79 | 126.5K |
| 13:05 | 7.79 | 7.80 | 7.78 | 7.78 | 182.4K |
| 13:10 | 7.78 | 7.78 | 7.76 | 7.76 | 476.4K |
| 13:15 | 7.77 | 7.77 | 7.75 | 7.75 | 527.6K |
| 13:20 | 7.75 | 7.76 | 7.75 | 7.75 | 235.4K |
| 13:25 | 7.76 | 7.76 | 7.75 | 7.75 | 371.7K |
| 13:30 | 7.75 | 7.76 | 7.74 | 7.75 | 445.4K |
| 13:35 | 7.76 | 7.76 | 7.75 | 7.76 | 162.3K |
| 13:40 | 7.76 | 7.76 | 7.75 | 7.76 | 178.9K |
| 13:45 | 7.75 | 7.76 | 7.75 | 7.75 | 130.6K |
| 13:50 | 7.75 | 7.75 | 7.74 | 7.74 | 158.9K |
| 13:55 | 7.74 | 7.75 | 7.74 | 7.74 | 402.7K |
| 14:00 | 7.74 | 7.76 | 7.74 | 7.75 | 309.7K |
| 14:05 | 7.75 | 7.75 | 7.74 | 7.74 | 184.4K |
| 14:10 | 7.75 | 7.75 | 7.74 | 7.75 | 120.7K |
| 14:15 | 7.74 | 7.75 | 7.73 | 7.74 | 557.7K |
| 14:20 | 7.73 | 7.74 | 7.73 | 7.74 | 147.8K |
| 14:25 | 7.74 | 7.75 | 7.73 | 7.74 | 474.8K |
| 14:30 | 7.75 | 7.75 | 7.74 | 7.74 | 108.3K |
| 14:35 | 7.74 | 7.75 | 7.74 | 7.75 | 320.4K |
| 14:40 | 7.74 | 7.74 | 7.73 | 7.73 | 496.6K |
| 14:45 | 7.73 | 7.75 | 7.73 | 7.74 | 965.5K |
| 14:50 | 7.75 | 7.75 | 7.73 | 7.73 | 509.6K |
| 14:55 | 7.73 | 7.74 | 7.73 | 7.74 | 239.7K |
| 15:40 | 7.73 | 7.73 | 7.73 | 7.73 | 0.0K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 7.68 | 8.32 | 7.64 | 8.00 | 47.7M |
| 2025-09-25 | 7.81 | 7.88 | 7.73 | 7.73 | 16.7M |
| 2025-09-24 | 7.66 | 7.82 | 7.61 | 7.81 | 17.7M |
| 2025-09-23 | 8.05 | 8.05 | 7.66 | 7.73 | 32.8M |
| 2025-09-22 | 8.14 | 8.19 | 8.05 | 8.07 | 19.9M |
| 2025-09-19 | 8.14 | 8.29 | 8.08 | 8.22 | 25.4M |
| 2025-09-18 | 8.37 | 8.37 | 8.15 | 8.18 | 38.0M |
| 2025-09-17 | 8.40 | 8.48 | 8.35 | 8.37 | 25.9M |
| 2025-09-16 | 8.35 | 8.56 | 8.27 | 8.47 | 32.7M |
| 2025-09-15 | 8.47 | 8.48 | 8.34 | 8.35 | 21.6M |
| 2025-09-12 | 8.56 | 8.63 | 8.42 | 8.45 | 29.2M |
| 2025-09-11 | 8.48 | 8.58 | 8.40 | 8.52 | 30.0M |
| 2025-09-10 | 8.41 | 8.57 | 8.41 | 8.51 | 24.9M |
| 2025-09-09 | 8.50 | 8.60 | 8.41 | 8.50 | 31.4M |
| 2025-09-08 | 8.38 | 8.50 | 8.35 | 8.47 | 30.6M |
| 2025-09-05 | 8.38 | 8.47 | 8.20 | 8.43 | 38.1M |
| 2025-09-04 | 8.11 | 8.78 | 8.03 | 8.48 | 64.3M |
| 2025-09-03 | 8.33 | 8.41 | 8.08 | 8.10 | 37.0M |
| 2025-09-02 | 8.62 | 8.62 | 8.35 | 8.37 | 39.2M |
| 2025-09-01 | 8.59 | 8.67 | 8.55 | 8.62 | 30.6M |
| 2025-08-29 | 8.53 | 8.64 | 8.49 | 8.50 | 33.4M |
| 2025-08-28 | 8.67 | 8.79 | 8.29 | 8.58 | 66.5M |
| 2025-08-27 | 9.00 | 9.07 | 8.75 | 8.75 | 75.1M |
| 2025-08-26 | 8.91 | 9.29 | 8.83 | 9.05 | 83.0M |
| 2025-08-25 | 8.91 | 9.08 | 8.82 | 8.98 | 80.1M |
| 2025-08-22 | 8.90 | 9.18 | 8.80 | 8.93 | 88.5M |
| 2025-08-21 | 9.21 | 9.50 | 9.03 | 9.08 | 142.9M |
| 2025-08-20 | 8.79 | 9.29 | 8.71 | 9.19 | 140.7M |
| 2025-08-19 | 8.77 | 8.94 | 8.66 | 8.85 | 73.4M |
| 2025-08-18 | 8.67 | 8.82 | 8.62 | 8.76 | 58.9M |
| 2025-08-15 | 8.80 | 8.80 | 8.58 | 8.74 | 71.6M |
| 2025-08-14 | 8.77 | 9.13 | 8.74 | 8.90 | 102.6M |
| 2025-08-13 | 8.92 | 8.95 | 8.76 | 8.81 | 48.1M |
| 2025-08-12 | 8.80 | 8.91 | 8.73 | 8.89 | 65.5M |
| 2025-08-11 | 8.66 | 8.75 | 8.58 | 8.75 | 38.1M |
| 2025-08-08 | 8.66 | 8.78 | 8.57 | 8.67 | 37.9M |
| 2025-08-07 | 8.64 | 8.85 | 8.60 | 8.72 | 47.6M |
| 2025-08-06 | 8.65 | 8.71 | 8.58 | 8.69 | 35.6M |
| 2025-08-05 | 8.63 | 8.72 | 8.62 | 8.71 | 32.8M |
| 2025-08-04 | 8.51 | 8.63 | 8.40 | 8.63 | 34.0M |
| 2025-08-01 | 8.73 | 8.73 | 8.50 | 8.61 | 42.3M |
| 2025-07-31 | 8.71 | 8.82 | 8.65 | 8.73 | 31.3M |
| 2025-07-30 | 8.93 | 8.93 | 8.70 | 8.76 | 56.3M |
| 2025-07-29 | 9.12 | 9.14 | 8.88 | 8.99 | 52.0M |
| 2025-07-28 | 8.91 | 9.12 | 8.88 | 9.10 | 55.8M |
| 2025-07-25 | 9.12 | 9.15 | 8.91 | 8.94 | 60.9M |
| 2025-07-24 | 9.06 | 9.12 | 8.97 | 9.10 | 63.0M |
| 2025-07-23 | 9.30 | 9.35 | 8.84 | 9.15 | 103.6M |
| 2025-07-22 | 9.58 | 9.75 | 9.33 | 9.38 | 94.1M |
| 2025-07-21 | 9.59 | 9.69 | 9.31 | 9.53 | 120.8M |
| 2025-07-18 | 9.50 | 10.16 | 9.45 | 9.77 | 190.8M |
| 2025-07-17 | 9.39 | 9.80 | 9.35 | 9.61 | 130.3M |
| 2025-07-16 | 9.45 | 9.64 | 9.34 | 9.48 | 106.8M |
| 2025-07-15 | 9.42 | 10.17 | 9.27 | 9.65 | 179.8M |
| 2025-07-14 | 9.74 | 9.75 | 9.32 | 9.52 | 126.9M |
| 2025-07-11 | 9.40 | 9.90 | 9.35 | 9.74 | 167.8M |
| 2025-07-10 | 9.42 | 9.84 | 9.41 | 9.56 | 188.6M |
| 2025-07-09 | 9.49 | 9.88 | 9.39 | 9.57 | 225.8M |
| 2025-07-08 | 9.40 | 9.90 | 9.29 | 9.59 | 288.2M |
| 2025-07-07 | 8.53 | 9.25 | 8.45 | 9.25 | 169.7M |
| 2025-07-04 | 8.44 | 8.59 | 8.25 | 8.41 | 75.3M |
| 2025-07-03 | 8.50 | 8.54 | 8.36 | 8.45 | 50.7M |
| 2025-07-02 | 8.69 | 8.73 | 8.46 | 8.54 | 65.7M |
| 2025-07-01 | 8.79 | 8.85 | 8.51 | 8.74 | 90.0M |
| 2025-06-30 | 8.50 | 8.90 | 8.41 | 8.80 | 108.4M |
| 2025-06-27 | 8.60 | 8.76 | 8.47 | 8.50 | 88.4M |
| 2025-06-26 | 8.55 | 8.93 | 8.42 | 8.70 | 126.7M |
| 2025-06-25 | 8.52 | 8.72 | 8.40 | 8.63 | 102.9M |
| 2025-06-24 | 8.57 | 8.78 | 8.36 | 8.60 | 112.2M |
| 2025-06-23 | 8.12 | 8.65 | 8.12 | 8.57 | 110.1M |
| 2025-06-20 | 8.34 | 8.43 | 8.01 | 8.09 | 87.6M |
| 2025-06-19 | 9.22 | 9.23 | 8.48 | 8.55 | 145.0M |
| 2025-06-18 | 9.03 | 9.62 | 8.99 | 9.37 | 159.9M |
| 2025-06-17 | 9.17 | 9.36 | 8.98 | 9.02 | 102.8M |
| 2025-06-16 | 8.71 | 9.20 | 8.65 | 9.14 | 116.3M |
| 2025-06-13 | 9.29 | 9.37 | 8.78 | 8.81 | 116.5M |
| 2025-06-12 | 9.25 | 9.50 | 9.18 | 9.27 | 94.2M |
| 2025-06-11 | 9.82 | 9.82 | 9.31 | 9.38 | 173.4M |
| 2025-06-10 | 9.62 | 10.49 | 9.51 | 10.01 | 248.2M |
| 2025-06-09 | 9.42 | 9.80 | 9.31 | 9.68 | 154.4M |
| 2025-06-06 | 9.32 | 9.77 | 9.25 | 9.40 | 155.4M |
| 2025-06-05 | 9.61 | 9.85 | 9.30 | 9.50 | 208.0M |
| 2025-06-04 | 9.51 | 10.66 | 9.51 | 9.85 | 238.5M |
| 2025-06-03 | 10.01 | 10.36 | 9.73 | 9.88 | 259.9M |
| 2025-05-30 | 10.19 | 10.48 | 9.50 | 9.60 | 342.7M |
| 2025-05-29 | 8.87 | 9.79 | 8.66 | 9.79 | 255.6M |
| 2025-05-28 | 9.25 | 9.35 | 8.80 | 8.90 | 302.9M |
| 2025-05-27 | 8.09 | 9.00 | 7.94 | 9.00 | 233.3M |
| 2025-05-26 | 7.91 | 8.27 | 7.70 | 8.18 | 133.7M |
| 2025-05-23 | 8.39 | 8.54 | 8.12 | 8.12 | 181.4M |
| 2025-05-22 | 8.21 | 9.00 | 8.08 | 8.72 | 268.5M |
| 2025-05-21 | 8.33 | 8.56 | 8.11 | 8.18 | 143.2M |
| 2025-05-20 | 8.70 | 8.86 | 8.27 | 8.51 | 187.3M |
| 2025-05-19 | 8.50 | 9.20 | 8.37 | 8.98 | 249.5M |
| 2025-05-16 | 8.23 | 9.20 | 7.97 | 8.64 | 262.5M |
| 2025-05-15 | 8.81 | 9.11 | 8.33 | 8.48 | 295.0M |
| 2025-05-14 | 8.29 | 8.97 | 8.11 | 8.97 | 365.2M |
| 2025-05-13 | 7.45 | 8.15 | 7.36 | 8.15 | 192.3M |
| 2025-05-12 | 7.31 | 7.57 | 7.21 | 7.41 | 118.3M |
| 2025-05-09 | 7.75 | 7.83 | 7.28 | 7.35 | 163.9M |
| 2025-05-08 | 7.82 | 7.86 | 7.55 | 7.67 | 163.9M |
| 2025-05-07 | 7.98 | 8.10 | 7.51 | 7.59 | 233.5M |
| 2025-05-06 | 6.93 | 7.61 | 6.93 | 7.61 | 135.3M |
| 2025-04-30 | 7.35 | 7.40 | 6.90 | 6.92 | 183.7M |
| 2025-04-29 | 7.38 | 7.68 | 7.14 | 7.31 | 187.6M |
| 2025-04-28 | 8.29 | 8.50 | 7.46 | 7.46 | 235.0M |
| 2025-04-25 | 9.50 | 9.60 | 8.23 | 8.24 | 313.7M |
| 2025-04-24 | 9.00 | 9.68 | 8.51 | 9.14 | 396.2M |
| 2025-04-23 | 8.94 | 8.94 | 8.80 | 8.94 | 115.2M |
| 2025-04-22 | 8.12 | 8.13 | 8.09 | 8.13 | 63.8M |
| 2025-04-21 | 6.50 | 7.39 | 6.40 | 7.39 | 240.3M |
| 2025-04-18 | 6.89 | 7.55 | 6.66 | 6.72 | 220.4M |
| 2025-04-17 | 7.69 | 7.76 | 7.13 | 7.14 | 219.9M |
| 2025-04-16 | 8.03 | 8.25 | 7.45 | 7.84 | 252.6M |
| 2025-04-15 | 7.49 | 8.48 | 7.26 | 8.11 | 323.8M |
| 2025-04-14 | 7.06 | 8.14 | 6.76 | 7.80 | 336.3M |
| 2025-04-11 | 7.83 | 8.23 | 6.88 | 7.40 | 317.9M |
| 2025-04-10 | 6.90 | 7.48 | 6.67 | 7.48 | 168.6M |
| 2025-04-09 | 6.28 | 6.80 | 5.97 | 6.80 | 198.8M |
| 2025-04-08 | 5.50 | 6.18 | 5.45 | 6.18 | 145.7M |
| 2025-04-07 | 5.75 | 6.10 | 5.44 | 5.62 | 152.5M |
| 2025-04-03 | 5.26 | 5.86 | 5.25 | 5.86 | 116.3M |
| 2025-04-02 | 5.20 | 5.35 | 5.17 | 5.33 | 25.1M |
| 2025-04-01 | 5.21 | 5.26 | 5.19 | 5.20 | 11.9M |
| 2025-03-31 | 5.21 | 5.22 | 5.09 | 5.21 | 17.3M |
| 2025-03-28 | 5.37 | 5.40 | 5.21 | 5.22 | 20.2M |
| 2025-03-27 | 5.40 | 5.44 | 5.32 | 5.37 | 14.8M |
| 2025-03-26 | 5.42 | 5.45 | 5.37 | 5.40 | 15.4M |
| 2025-03-25 | 5.45 | 5.45 | 5.33 | 5.42 | 16.4M |
| 2025-03-24 | 5.57 | 5.60 | 5.28 | 5.39 | 27.5M |
| 2025-03-21 | 5.68 | 5.69 | 5.56 | 5.57 | 25.5M |
| 2025-03-20 | 5.77 | 5.79 | 5.72 | 5.72 | 19.7M |
| 2025-03-19 | 5.82 | 5.84 | 5.75 | 5.77 | 20.8M |
| 2025-03-18 | 5.95 | 5.95 | 5.82 | 5.85 | 24.5M |
| 2025-03-17 | 5.86 | 6.00 | 5.86 | 5.91 | 40.2M |
| 2025-03-14 | 5.71 | 5.91 | 5.71 | 5.87 | 32.0M |
| 2025-03-13 | 5.92 | 5.92 | 5.71 | 5.74 | 36.0M |
| 2025-03-12 | 5.99 | 5.99 | 5.90 | 5.91 | 45.9M |
| 2025-03-11 | 5.91 | 6.08 | 5.89 | 6.02 | 59.9M |
| 2025-03-10 | 5.85 | 5.90 | 5.80 | 5.90 | 26.5M |
| 2025-03-07 | 5.96 | 5.99 | 5.84 | 5.86 | 44.5M |
| 2025-03-06 | 5.97 | 6.04 | 5.90 | 6.01 | 52.0M |
| 2025-03-05 | 6.07 | 6.10 | 5.86 | 5.98 | 54.5M |
| 2025-03-04 | 6.10 | 6.14 | 6.00 | 6.07 | 74.3M |
| 2025-03-03 | 6.00 | 6.35 | 6.00 | 6.25 | 133.5M |
| 2025-02-28 | 5.75 | 6.20 | 5.65 | 5.99 | 121.2M |
| 2025-02-27 | 5.81 | 5.89 | 5.71 | 5.79 | 37.4M |
| 2025-02-26 | 5.80 | 5.88 | 5.76 | 5.81 | 34.8M |
| 2025-02-25 | 5.71 | 5.90 | 5.70 | 5.78 | 38.0M |
| 2025-02-24 | 5.80 | 5.95 | 5.73 | 5.84 | 48.3M |
| 2025-02-21 | 6.02 | 6.03 | 5.78 | 5.90 | 103.5M |
| 2025-02-20 | 5.74 | 6.28 | 5.65 | 6.12 | 153.3M |
| 2025-02-19 | 5.57 | 5.71 | 5.55 | 5.71 | 36.9M |
| 2025-02-18 | 5.84 | 5.91 | 5.54 | 5.57 | 51.2M |
| 2025-02-17 | 5.83 | 6.05 | 5.80 | 5.89 | 69.3M |
| 2025-02-14 | 5.86 | 5.90 | 5.71 | 5.74 | 54.5M |
| 2025-02-13 | 6.00 | 6.16 | 5.86 | 5.96 | 83.9M |
| 2025-02-12 | 5.76 | 6.05 | 5.70 | 6.01 | 90.7M |
| 2025-02-11 | 5.90 | 6.03 | 5.64 | 5.85 | 83.7M |
| 2025-02-10 | 5.59 | 5.87 | 5.59 | 5.86 | 64.8M |
| 2025-02-07 | 5.36 | 5.71 | 5.36 | 5.59 | 69.0M |
| 2025-02-06 | 5.24 | 5.36 | 5.15 | 5.36 | 34.6M |
| 2025-02-05 | 5.21 | 5.29 | 5.17 | 5.24 | 24.5M |
| 2025-01-27 | 5.32 | 5.41 | 5.16 | 5.16 | 24.8M |
| 2025-01-24 | 5.22 | 5.33 | 5.18 | 5.29 | 32.7M |
| 2025-01-23 | 5.29 | 5.45 | 5.20 | 5.20 | 39.0M |
| 2025-01-22 | 5.35 | 5.37 | 5.20 | 5.21 | 26.3M |
| 2025-01-21 | 5.46 | 5.55 | 5.35 | 5.40 | 34.4M |
| 2025-01-20 | 5.44 | 5.53 | 5.39 | 5.42 | 42.5M |
| 2025-01-17 | 5.50 | 5.81 | 5.38 | 5.47 | 69.1M |
| 2025-01-16 | 5.52 | 5.65 | 5.41 | 5.50 | 31.7M |
| 2025-01-15 | 5.48 | 5.57 | 5.39 | 5.49 | 37.8M |
| 2025-01-14 | 5.10 | 5.47 | 5.10 | 5.46 | 41.5M |
| 2025-01-13 | 5.00 | 5.09 | 4.88 | 5.07 | 23.9M |
| 2025-01-10 | 5.44 | 5.48 | 5.07 | 5.08 | 38.0M |
| 2025-01-09 | 5.28 | 5.42 | 5.25 | 5.33 | 30.3M |
| 2025-01-08 | 5.27 | 5.35 | 5.07 | 5.30 | 42.9M |
| 2025-01-07 | 4.99 | 5.19 | 4.98 | 5.19 | 31.1M |
| 2025-01-06 | 5.09 | 5.10 | 4.80 | 4.99 | 37.2M |
| 2025-01-03 | 5.54 | 5.64 | 5.08 | 5.10 | 43.9M |
| 2025-01-02 | 5.50 | 5.74 | 5.47 | 5.54 | 41.4M |