8.03
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 8.15 | 8.15 | 8.07 | 8.07 | 1,244.6K |
| 09:35 | 8.07 | 8.07 | 8.03 | 8.06 | 949.8K |
| 09:40 | 8.05 | 8.06 | 8.02 | 8.03 | 798.9K |
| 09:45 | 8.03 | 8.05 | 8.01 | 8.03 | 1,129.4K |
| 09:50 | 8.02 | 8.03 | 7.99 | 7.99 | 968.4K |
| 09:55 | 7.99 | 8.00 | 7.96 | 7.99 | 1,369.8K |
| 10:00 | 7.98 | 7.99 | 7.95 | 7.97 | 764.4K |
| 10:05 | 7.97 | 8.01 | 7.96 | 8.00 | 608.0K |
| 10:10 | 8.00 | 8.03 | 8.00 | 8.03 | 309.7K |
| 10:15 | 8.03 | 8.08 | 8.03 | 8.06 | 472.6K |
| 10:20 | 8.06 | 8.08 | 8.05 | 8.08 | 414.5K |
| 10:25 | 8.08 | 8.08 | 8.05 | 8.05 | 354.5K |
| 10:30 | 8.05 | 8.06 | 8.04 | 8.06 | 92.1K |
| 10:35 | 8.06 | 8.08 | 8.06 | 8.08 | 279.6K |
| 10:40 | 8.07 | 8.07 | 8.06 | 8.06 | 65.9K |
| 10:45 | 8.07 | 8.09 | 8.07 | 8.09 | 233.9K |
| 10:50 | 8.10 | 8.10 | 8.09 | 8.09 | 266.1K |
| 10:55 | 8.10 | 8.10 | 8.08 | 8.08 | 106.4K |
| 11:00 | 8.08 | 8.09 | 8.07 | 8.07 | 481.8K |
| 11:05 | 8.08 | 8.09 | 8.07 | 8.07 | 358.3K |
| 11:10 | 8.07 | 8.09 | 8.06 | 8.08 | 163.4K |
| 11:15 | 8.09 | 8.09 | 8.06 | 8.06 | 66.1K |
| 11:20 | 8.07 | 8.08 | 8.06 | 8.06 | 155.8K |
| 11:25 | 8.06 | 8.07 | 8.05 | 8.06 | 99.4K |
| 11:30 | 8.06 | 8.06 | 8.06 | 8.06 | 0.2K |
| 13:00 | 8.06 | 8.31 | 8.05 | 8.31 | 1,824.7K |
| 13:05 | 8.32 | 8.32 | 8.13 | 8.19 | 1,555.6K |
| 13:10 | 8.20 | 8.21 | 8.14 | 8.19 | 775.3K |
| 13:15 | 8.19 | 8.20 | 8.16 | 8.16 | 470.4K |
| 13:20 | 8.16 | 8.17 | 8.14 | 8.14 | 290.9K |
| 13:25 | 8.13 | 8.13 | 8.10 | 8.11 | 248.2K |
| 13:30 | 8.11 | 8.11 | 8.07 | 8.07 | 374.4K |
| 13:35 | 8.07 | 8.09 | 8.07 | 8.08 | 187.6K |
| 13:40 | 8.07 | 8.09 | 8.07 | 8.09 | 269.6K |
| 13:45 | 8.08 | 8.08 | 8.07 | 8.07 | 143.3K |
| 13:50 | 8.08 | 8.08 | 8.07 | 8.07 | 184.6K |
| 13:55 | 8.07 | 8.07 | 8.06 | 8.06 | 102.0K |
| 14:00 | 8.06 | 8.07 | 8.06 | 8.06 | 310.5K |
| 14:05 | 8.07 | 8.07 | 8.04 | 8.06 | 393.5K |
| 14:10 | 8.05 | 8.06 | 8.04 | 8.05 | 239.2K |
| 14:15 | 8.05 | 8.06 | 8.04 | 8.05 | 197.6K |
| 14:20 | 8.04 | 8.05 | 8.02 | 8.03 | 472.7K |
| 14:25 | 8.03 | 8.03 | 8.01 | 8.02 | 443.4K |
| 14:30 | 8.03 | 8.03 | 8.00 | 8.01 | 347.3K |
| 14:35 | 8.00 | 8.02 | 8.00 | 8.02 | 331.6K |
| 14:40 | 8.01 | 8.02 | 8.00 | 8.01 | 288.9K |
| 14:45 | 8.01 | 8.04 | 8.01 | 8.02 | 650.7K |
| 14:50 | 8.01 | 8.02 | 8.00 | 8.02 | 558.2K |
| 14:55 | 8.02 | 8.02 | 8.00 | 8.01 | 360.6K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-30 | 7.90 | 8.14 | 7.90 | 8.03 | 16.7M |
| 2025-09-29 | 7.98 | 8.02 | 7.81 | 7.89 | 15.2M |
| 2025-09-26 | 8.10 | 8.32 | 7.95 | 7.99 | 23.2M |
| 2025-09-25 | 8.38 | 8.38 | 8.13 | 8.15 | 19.7M |
| 2025-09-24 | 8.30 | 8.44 | 8.20 | 8.38 | 16.4M |
| 2025-09-23 | 8.52 | 8.59 | 8.14 | 8.30 | 26.8M |
| 2025-09-22 | 8.54 | 8.85 | 8.42 | 8.59 | 24.2M |
| 2025-09-19 | 8.69 | 8.85 | 8.52 | 8.56 | 18.8M |
| 2025-09-18 | 8.98 | 9.06 | 8.63 | 8.75 | 37.7M |
| 2025-09-17 | 8.97 | 9.18 | 8.87 | 8.88 | 34.9M |
| 2025-09-16 | 8.70 | 9.08 | 8.64 | 8.99 | 40.2M |
| 2025-09-15 | 8.59 | 8.80 | 8.47 | 8.69 | 27.4M |
| 2025-09-12 | 8.45 | 8.75 | 8.39 | 8.66 | 29.7M |
| 2025-09-11 | 8.51 | 8.55 | 8.34 | 8.54 | 20.5M |
| 2025-09-10 | 8.59 | 8.62 | 8.45 | 8.58 | 18.3M |
| 2025-09-09 | 8.49 | 8.88 | 8.38 | 8.60 | 40.3M |
| 2025-09-08 | 8.36 | 8.40 | 8.21 | 8.29 | 15.0M |
| 2025-09-05 | 8.22 | 8.38 | 8.10 | 8.33 | 18.6M |
| 2025-09-04 | 8.28 | 8.38 | 8.08 | 8.22 | 19.1M |
| 2025-09-03 | 8.56 | 8.71 | 8.15 | 8.20 | 26.9M |
| 2025-09-02 | 8.85 | 8.89 | 8.47 | 8.57 | 32.3M |
| 2025-09-01 | 8.75 | 9.07 | 8.65 | 8.90 | 36.2M |
| 2025-08-29 | 8.61 | 9.15 | 8.37 | 8.83 | 60.6M |
| 2025-08-28 | 8.52 | 8.76 | 8.30 | 8.56 | 40.9M |
| 2025-08-27 | 8.73 | 8.88 | 8.60 | 8.60 | 54.6M |
| 2025-08-26 | 8.91 | 8.92 | 8.70 | 8.73 | 75.1M |
| 2025-08-25 | 9.84 | 10.03 | 9.10 | 9.12 | 139.0M |
| 2025-08-22 | 9.11 | 9.32 | 8.92 | 9.32 | 126.1M |
| 2025-08-21 | 8.70 | 8.81 | 8.41 | 8.47 | 58.4M |
| 2025-08-20 | 8.04 | 8.84 | 7.97 | 8.84 | 60.0M |
| 2025-08-19 | 8.12 | 8.13 | 7.99 | 8.04 | 18.7M |
| 2025-08-18 | 7.91 | 8.19 | 7.85 | 8.12 | 29.0M |
| 2025-08-15 | 7.94 | 7.99 | 7.87 | 7.92 | 18.3M |
| 2025-08-14 | 7.94 | 8.08 | 7.92 | 7.99 | 24.2M |
| 2025-08-13 | 7.79 | 7.99 | 7.74 | 7.94 | 22.5M |
| 2025-08-12 | 7.90 | 7.90 | 7.75 | 7.80 | 21.6M |
| 2025-08-11 | 7.87 | 7.99 | 7.83 | 7.90 | 18.8M |
| 2025-08-08 | 7.98 | 7.98 | 7.88 | 7.91 | 13.3M |
| 2025-08-07 | 8.10 | 8.10 | 7.98 | 7.99 | 18.3M |
| 2025-08-06 | 8.08 | 8.26 | 7.88 | 8.13 | 29.3M |
| 2025-08-05 | 8.41 | 8.46 | 8.04 | 8.13 | 46.1M |
| 2025-08-04 | 8.42 | 8.62 | 8.25 | 8.45 | 17.2M |
| 2025-08-01 | 8.39 | 8.46 | 8.36 | 8.43 | 8.8M |
| 2025-07-31 | 8.38 | 8.53 | 8.32 | 8.48 | 13.4M |
| 2025-07-30 | 8.52 | 8.60 | 8.34 | 8.40 | 19.8M |
| 2025-07-29 | 8.79 | 8.87 | 8.58 | 8.60 | 19.9M |
| 2025-07-28 | 8.78 | 8.78 | 8.46 | 8.60 | 23.4M |
| 2025-07-25 | 8.75 | 8.81 | 8.68 | 8.78 | 11.7M |
| 2025-07-24 | 8.81 | 8.82 | 8.70 | 8.75 | 14.3M |
| 2025-07-23 | 8.87 | 8.88 | 8.72 | 8.76 | 14.3M |
| 2025-07-22 | 9.05 | 9.08 | 8.86 | 8.89 | 16.9M |
| 2025-07-21 | 9.10 | 9.12 | 9.01 | 9.06 | 16.2M |
| 2025-07-18 | 9.25 | 9.29 | 9.11 | 9.13 | 23.0M |
| 2025-07-17 | 8.87 | 9.28 | 8.83 | 9.27 | 36.4M |
| 2025-07-16 | 8.67 | 9.20 | 8.61 | 8.88 | 33.8M |
| 2025-07-15 | 8.61 | 8.78 | 8.55 | 8.65 | 15.8M |
| 2025-07-14 | 8.65 | 8.75 | 8.56 | 8.66 | 10.7M |
| 2025-07-11 | 8.72 | 8.77 | 8.60 | 8.67 | 13.6M |
| 2025-07-10 | 8.62 | 8.83 | 8.61 | 8.73 | 16.7M |
| 2025-07-09 | 8.70 | 8.79 | 8.60 | 8.64 | 15.4M |
| 2025-07-08 | 8.53 | 8.75 | 8.51 | 8.72 | 20.3M |
| 2025-07-07 | 8.46 | 8.58 | 8.42 | 8.52 | 8.8M |
| 2025-07-04 | 8.64 | 8.67 | 8.41 | 8.45 | 16.0M |
| 2025-07-03 | 8.61 | 8.73 | 8.57 | 8.66 | 12.9M |
| 2025-07-02 | 8.66 | 8.81 | 8.52 | 8.66 | 26.5M |
| 2025-07-01 | 8.57 | 9.08 | 8.51 | 8.78 | 40.5M |
| 2025-06-30 | 8.50 | 8.55 | 8.41 | 8.51 | 15.1M |
| 2025-06-27 | 8.69 | 8.72 | 8.44 | 8.52 | 24.3M |
| 2025-06-26 | 8.77 | 8.88 | 8.67 | 8.69 | 18.1M |
| 2025-06-25 | 8.66 | 8.87 | 8.66 | 8.73 | 21.6M |
| 2025-06-24 | 8.59 | 8.73 | 8.55 | 8.66 | 14.3M |
| 2025-06-23 | 8.45 | 8.63 | 8.35 | 8.59 | 18.2M |
| 2025-06-20 | 8.29 | 8.66 | 8.15 | 8.63 | 27.7M |
| 2025-06-19 | 8.38 | 8.46 | 8.18 | 8.22 | 13.4M |
| 2025-06-18 | 8.58 | 8.59 | 8.39 | 8.42 | 13.1M |
| 2025-06-17 | 8.70 | 8.79 | 8.53 | 8.58 | 16.7M |
| 2025-06-16 | 8.29 | 8.75 | 8.26 | 8.66 | 24.1M |
| 2025-06-13 | 8.44 | 8.51 | 8.27 | 8.33 | 14.9M |
| 2025-06-12 | 8.47 | 8.64 | 8.42 | 8.52 | 13.2M |
| 2025-06-11 | 8.38 | 8.69 | 8.37 | 8.50 | 18.9M |
| 2025-06-10 | 8.64 | 8.66 | 8.25 | 8.39 | 22.6M |
| 2025-06-09 | 8.56 | 8.74 | 8.56 | 8.65 | 15.5M |
| 2025-06-06 | 8.62 | 8.71 | 8.52 | 8.57 | 11.9M |
| 2025-06-05 | 8.55 | 8.72 | 8.40 | 8.65 | 20.9M |
| 2025-06-04 | 8.36 | 8.62 | 8.33 | 8.57 | 20.8M |
| 2025-06-03 | 8.30 | 8.46 | 8.25 | 8.36 | 13.3M |
| 2025-05-30 | 8.56 | 8.76 | 8.29 | 8.39 | 30.9M |
| 2025-05-29 | 8.70 | 8.72 | 8.50 | 8.57 | 40.0M |
| 2025-05-28 | 8.97 | 8.99 | 8.66 | 8.69 | 19.2M |
| 2025-05-27 | 9.11 | 9.16 | 8.92 | 8.99 | 16.0M |
| 2025-05-26 | 9.13 | 9.32 | 8.85 | 9.16 | 20.5M |
| 2025-05-23 | 9.28 | 9.40 | 9.10 | 9.10 | 17.4M |
| 2025-05-22 | 9.29 | 9.53 | 9.15 | 9.25 | 25.1M |
| 2025-05-21 | 9.90 | 9.91 | 9.14 | 9.50 | 58.7M |
| 2025-05-20 | 9.98 | 10.30 | 9.87 | 10.00 | 50.2M |
| 2025-05-19 | 11.28 | 11.28 | 10.07 | 10.15 | 86.9M |
| 2025-05-16 | 10.21 | 10.60 | 10.00 | 10.46 | 28.5M |
| 2025-05-15 | 10.18 | 10.24 | 9.93 | 10.19 | 15.2M |
| 2025-05-14 | 9.93 | 10.22 | 9.82 | 10.14 | 15.8M |
| 2025-05-13 | 10.50 | 10.50 | 9.88 | 9.98 | 31.2M |
| 2025-05-12 | 10.49 | 10.56 | 10.27 | 10.39 | 24.2M |
| 2025-05-09 | 10.16 | 10.58 | 10.08 | 10.44 | 39.1M |
| 2025-05-08 | 9.94 | 10.20 | 9.88 | 10.16 | 28.2M |
| 2025-05-07 | 10.30 | 10.40 | 10.00 | 10.00 | 32.9M |
| 2025-05-06 | 9.92 | 10.40 | 9.63 | 10.26 | 40.0M |
| 2025-04-30 | 9.41 | 9.75 | 9.26 | 9.72 | 29.1M |
| 2025-04-29 | 9.21 | 9.45 | 9.01 | 9.27 | 23.4M |
| 2025-04-28 | 9.04 | 9.60 | 9.00 | 9.39 | 41.2M |
| 2025-04-25 | 9.17 | 9.19 | 8.96 | 9.04 | 18.6M |
| 2025-04-24 | 9.02 | 9.29 | 8.86 | 9.11 | 29.2M |
| 2025-04-23 | 8.80 | 9.18 | 8.80 | 9.00 | 20.0M |
| 2025-04-22 | 8.87 | 8.94 | 8.75 | 8.85 | 18.8M |
| 2025-04-21 | 8.88 | 8.98 | 8.73 | 8.88 | 22.0M |
| 2025-04-18 | 9.00 | 9.09 | 8.92 | 8.94 | 12.9M |
| 2025-04-17 | 8.84 | 9.26 | 8.84 | 9.03 | 20.0M |
| 2025-04-16 | 8.97 | 9.10 | 8.81 | 8.95 | 16.0M |
| 2025-04-15 | 8.93 | 9.09 | 8.89 | 9.06 | 16.0M |
| 2025-04-14 | 9.10 | 9.18 | 8.90 | 9.00 | 24.6M |
| 2025-04-11 | 8.79 | 9.10 | 8.73 | 9.00 | 23.3M |
| 2025-04-10 | 8.93 | 9.13 | 8.92 | 8.95 | 34.6M |
| 2025-04-09 | 8.34 | 9.26 | 7.61 | 8.87 | 45.9M |
| 2025-04-08 | 8.28 | 8.66 | 8.14 | 8.44 | 36.9M |
| 2025-04-07 | 8.25 | 8.55 | 8.18 | 8.18 | 32.9M |
| 2025-04-03 | 9.00 | 9.22 | 8.98 | 9.09 | 17.2M |
| 2025-04-02 | 9.01 | 9.28 | 8.96 | 9.10 | 18.1M |
| 2025-04-01 | 9.15 | 9.18 | 8.95 | 8.99 | 18.1M |
| 2025-03-31 | 9.18 | 9.23 | 8.71 | 9.11 | 41.2M |
| 2025-03-28 | 9.17 | 9.42 | 9.11 | 9.42 | 34.0M |
| 2025-03-27 | 9.27 | 9.53 | 9.11 | 9.17 | 33.4M |
| 2025-03-26 | 9.41 | 9.48 | 9.15 | 9.24 | 26.4M |
| 2025-03-25 | 9.58 | 9.67 | 9.22 | 9.40 | 31.1M |
| 2025-03-24 | 9.98 | 10.09 | 9.32 | 9.56 | 42.6M |
| 2025-03-21 | 10.14 | 10.25 | 9.83 | 10.06 | 44.6M |
| 2025-03-20 | 10.26 | 10.68 | 10.07 | 10.16 | 51.7M |
| 2025-03-19 | 10.42 | 10.62 | 10.25 | 10.27 | 44.0M |
| 2025-03-18 | 10.29 | 10.67 | 10.25 | 10.44 | 61.4M |
| 2025-03-17 | 10.08 | 10.40 | 10.01 | 10.29 | 84.2M |
| 2025-03-14 | 9.72 | 9.97 | 9.50 | 9.86 | 72.6M |
| 2025-03-13 | 10.40 | 10.44 | 9.50 | 9.60 | 117.1M |
| 2025-03-12 | 10.59 | 11.08 | 10.40 | 10.55 | 119.8M |
| 2025-03-11 | 10.41 | 10.71 | 10.08 | 10.58 | 102.4M |
| 2025-03-10 | 11.17 | 11.37 | 10.35 | 10.41 | 147.5M |
| 2025-03-07 | 11.99 | 12.10 | 11.50 | 11.50 | 137.5M |
| 2025-03-06 | 11.67 | 12.78 | 11.66 | 12.78 | 260.5M |
| 2025-03-05 | 12.92 | 13.25 | 11.62 | 11.62 | 233.6M |
| 2025-03-04 | 13.74 | 13.74 | 11.98 | 12.91 | 251.2M |
| 2025-03-03 | 12.49 | 12.49 | 12.49 | 12.49 | 1.7M |
| 2025-02-28 | 11.35 | 11.35 | 11.35 | 11.35 | 4.1M |
| 2025-02-27 | 10.32 | 10.32 | 10.32 | 10.32 | 15.2M |
| 2025-02-26 | 9.01 | 9.64 | 9.01 | 9.38 | 47.0M |
| 2025-02-25 | 9.01 | 9.30 | 8.83 | 8.94 | 48.4M |
| 2025-02-24 | 8.41 | 9.01 | 8.31 | 9.01 | 56.9M |
| 2025-02-21 | 8.30 | 8.42 | 8.04 | 8.19 | 23.5M |
| 2025-02-20 | 8.32 | 8.58 | 8.19 | 8.26 | 22.0M |
| 2025-02-19 | 8.40 | 8.50 | 8.20 | 8.36 | 36.9M |
| 2025-02-18 | 8.78 | 9.20 | 8.14 | 8.14 | 75.6M |
| 2025-02-17 | 8.33 | 9.25 | 8.33 | 9.04 | 87.2M |
| 2025-02-14 | 8.70 | 8.83 | 8.29 | 8.41 | 41.4M |
| 2025-02-13 | 8.22 | 9.04 | 8.12 | 8.72 | 66.3M |
| 2025-02-12 | 7.95 | 8.30 | 7.95 | 8.22 | 44.5M |
| 2025-02-11 | 7.90 | 8.14 | 7.75 | 7.85 | 45.0M |
| 2025-02-10 | 7.50 | 8.27 | 7.33 | 8.07 | 65.6M |
| 2025-02-07 | 7.25 | 7.80 | 7.15 | 7.52 | 32.0M |
| 2025-02-06 | 7.05 | 7.33 | 7.02 | 7.25 | 19.8M |
| 2025-02-05 | 6.78 | 7.12 | 6.68 | 7.04 | 19.7M |
| 2025-01-27 | 6.86 | 7.15 | 6.73 | 6.73 | 24.5M |
| 2025-01-24 | 6.29 | 6.88 | 6.16 | 6.78 | 34.3M |
| 2025-01-23 | 6.60 | 6.72 | 6.25 | 6.29 | 18.0M |
| 2025-01-22 | 6.58 | 6.63 | 6.43 | 6.57 | 9.0M |
| 2025-01-21 | 6.79 | 6.82 | 6.55 | 6.59 | 12.1M |
| 2025-01-20 | 6.72 | 6.85 | 6.55 | 6.72 | 12.7M |
| 2025-01-17 | 6.90 | 6.91 | 6.64 | 6.69 | 17.7M |
| 2025-01-16 | 7.04 | 7.40 | 6.85 | 6.92 | 34.6M |
| 2025-01-15 | 7.13 | 7.21 | 7.01 | 7.05 | 14.9M |
| 2025-01-14 | 6.96 | 7.21 | 6.96 | 7.18 | 16.2M |
| 2025-01-13 | 6.61 | 6.95 | 6.50 | 6.94 | 17.9M |
| 2025-01-10 | 7.03 | 7.27 | 6.82 | 6.85 | 23.7M |
| 2025-01-09 | 7.08 | 7.28 | 6.96 | 7.04 | 21.6M |
| 2025-01-08 | 7.37 | 7.45 | 6.92 | 7.12 | 34.3M |
| 2025-01-07 | 7.32 | 7.85 | 7.27 | 7.42 | 35.9M |
| 2025-01-06 | 7.51 | 7.83 | 7.12 | 7.14 | 50.2M |
| 2025-01-03 | 8.28 | 8.70 | 7.80 | 7.91 | 54.3M |
| 2025-01-02 | 7.82 | 8.77 | 7.71 | 8.41 | 65.0M |