7.55
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 7.85 | 7.85 | 7.76 | 7.76 | 20,433.1K |
| 09:35 | 7.75 | 7.84 | 7.75 | 7.77 | 7,406.5K |
| 09:40 | 7.77 | 7.78 | 7.76 | 7.76 | 5,560.1K |
| 09:45 | 7.76 | 7.76 | 7.72 | 7.73 | 7,075.7K |
| 09:50 | 7.74 | 7.74 | 7.68 | 7.69 | 8,672.2K |
| 09:55 | 7.69 | 7.73 | 7.69 | 7.73 | 3,653.9K |
| 10:00 | 7.73 | 7.73 | 7.69 | 7.69 | 3,067.4K |
| 10:05 | 7.69 | 7.73 | 7.69 | 7.73 | 2,495.8K |
| 10:10 | 7.73 | 7.73 | 7.69 | 7.70 | 2,696.7K |
| 10:15 | 7.70 | 7.71 | 7.69 | 7.70 | 2,095.5K |
| 10:20 | 7.70 | 7.70 | 7.69 | 7.70 | 1,730.7K |
| 10:25 | 7.70 | 7.73 | 7.70 | 7.72 | 1,377.5K |
| 10:30 | 7.72 | 7.73 | 7.70 | 7.71 | 1,572.8K |
| 10:35 | 7.72 | 7.72 | 7.69 | 7.70 | 1,868.2K |
| 10:40 | 7.70 | 7.71 | 7.69 | 7.71 | 1,477.3K |
| 10:45 | 7.71 | 7.72 | 7.70 | 7.71 | 910.5K |
| 10:50 | 7.70 | 7.73 | 7.70 | 7.73 | 1,367.9K |
| 10:55 | 7.72 | 7.74 | 7.72 | 7.73 | 916.2K |
| 11:00 | 7.73 | 7.76 | 7.73 | 7.75 | 1,325.9K |
| 11:05 | 7.75 | 7.76 | 7.72 | 7.72 | 1,231.1K |
| 11:10 | 7.72 | 7.73 | 7.71 | 7.72 | 625.2K |
| 11:15 | 7.72 | 7.73 | 7.70 | 7.71 | 1,121.7K |
| 11:20 | 7.70 | 7.71 | 7.70 | 7.71 | 1,222.9K |
| 11:25 | 7.70 | 7.71 | 7.69 | 7.70 | 1,142.1K |
| 11:30 | 7.70 | 7.70 | 7.70 | 7.70 | 12.4K |
| 13:00 | 7.70 | 7.71 | 7.69 | 7.70 | 1,401.7K |
| 13:05 | 7.70 | 7.70 | 7.68 | 7.69 | 1,779.8K |
| 13:10 | 7.69 | 7.70 | 7.68 | 7.69 | 582.3K |
| 13:15 | 7.69 | 7.70 | 7.69 | 7.70 | 835.6K |
| 13:20 | 7.70 | 7.71 | 7.69 | 7.70 | 1,004.3K |
| 13:25 | 7.71 | 7.71 | 7.68 | 7.68 | 1,458.8K |
| 13:30 | 7.69 | 7.69 | 7.68 | 7.68 | 1,561.6K |
| 13:35 | 7.68 | 7.69 | 7.67 | 7.67 | 2,459.3K |
| 13:40 | 7.67 | 7.68 | 7.67 | 7.67 | 712.8K |
| 13:45 | 7.67 | 7.69 | 7.67 | 7.69 | 1,299.0K |
| 13:50 | 7.69 | 7.69 | 7.67 | 7.68 | 1,161.9K |
| 13:55 | 7.68 | 7.68 | 7.66 | 7.67 | 2,158.8K |
| 14:00 | 7.67 | 7.68 | 7.66 | 7.67 | 1,204.5K |
| 14:05 | 7.67 | 7.67 | 7.66 | 7.67 | 740.0K |
| 14:10 | 7.67 | 7.67 | 7.65 | 7.65 | 2,973.5K |
| 14:15 | 7.65 | 7.65 | 7.62 | 7.63 | 1,916.7K |
| 14:20 | 7.64 | 7.65 | 7.63 | 7.64 | 991.4K |
| 14:25 | 7.64 | 7.64 | 7.62 | 7.63 | 1,415.8K |
| 14:30 | 7.63 | 7.64 | 7.62 | 7.62 | 1,303.0K |
| 14:35 | 7.63 | 7.63 | 7.61 | 7.62 | 2,162.6K |
| 14:40 | 7.62 | 7.62 | 7.60 | 7.61 | 3,237.0K |
| 14:45 | 7.62 | 7.63 | 7.61 | 7.62 | 1,766.1K |
| 14:50 | 7.61 | 7.62 | 7.60 | 7.60 | 4,083.8K |
| 14:55 | 7.60 | 7.61 | 7.60 | 7.61 | 2,608.3K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-30 | 7.42 | 7.64 | 7.41 | 7.55 | 69.8M |
| 2025-09-29 | 7.51 | 7.54 | 7.35 | 7.44 | 70.9M |
| 2025-09-26 | 7.84 | 7.89 | 7.60 | 7.60 | 123.3M |
| 2025-09-25 | 8.10 | 8.31 | 7.92 | 8.02 | 212.5M |
| 2025-09-24 | 7.69 | 7.95 | 7.63 | 7.85 | 108.5M |
| 2025-09-23 | 7.72 | 7.85 | 7.51 | 7.75 | 87.3M |
| 2025-09-22 | 7.59 | 7.88 | 7.55 | 7.79 | 90.9M |
| 2025-09-19 | 7.68 | 7.73 | 7.48 | 7.51 | 60.6M |
| 2025-09-18 | 7.71 | 7.93 | 7.64 | 7.68 | 98.3M |
| 2025-09-17 | 7.90 | 7.90 | 7.75 | 7.78 | 95.1M |
| 2025-09-16 | 7.93 | 8.11 | 7.88 | 7.96 | 151.5M |
| 2025-09-15 | 7.58 | 8.30 | 7.45 | 8.08 | 231.8M |
| 2025-09-12 | 7.71 | 7.89 | 7.62 | 7.68 | 96.1M |
| 2025-09-11 | 7.54 | 7.84 | 7.42 | 7.71 | 95.2M |
| 2025-09-10 | 7.46 | 7.60 | 7.42 | 7.60 | 61.2M |
| 2025-09-09 | 7.65 | 7.65 | 7.47 | 7.52 | 77.6M |
| 2025-09-08 | 7.42 | 7.79 | 7.42 | 7.72 | 127.5M |
| 2025-09-05 | 7.37 | 7.42 | 7.20 | 7.42 | 76.6M |
| 2025-09-04 | 7.24 | 7.50 | 7.24 | 7.36 | 99.4M |
| 2025-09-03 | 7.47 | 7.52 | 7.17 | 7.20 | 66.0M |
| 2025-09-02 | 7.70 | 7.71 | 7.40 | 7.46 | 86.0M |
| 2025-09-01 | 7.70 | 7.78 | 7.58 | 7.71 | 83.4M |
| 2025-08-29 | 7.75 | 8.05 | 7.68 | 7.73 | 93.7M |
| 2025-08-28 | 8.00 | 8.10 | 7.51 | 7.82 | 189.6M |
| 2025-08-27 | 8.22 | 8.50 | 8.00 | 8.02 | 184.5M |
| 2025-08-26 | 8.39 | 8.42 | 8.20 | 8.25 | 97.6M |
| 2025-08-25 | 8.15 | 8.45 | 8.15 | 8.38 | 188.1M |
| 2025-08-22 | 8.18 | 8.22 | 8.05 | 8.15 | 131.6M |
| 2025-08-21 | 8.37 | 8.43 | 8.22 | 8.26 | 102.1M |
| 2025-08-20 | 8.35 | 8.38 | 8.21 | 8.35 | 101.9M |
| 2025-08-19 | 8.48 | 8.53 | 8.32 | 8.39 | 136.1M |
| 2025-08-18 | 8.55 | 8.71 | 8.47 | 8.54 | 207.4M |
| 2025-08-15 | 8.39 | 8.56 | 8.28 | 8.50 | 189.8M |
| 2025-08-14 | 8.18 | 8.94 | 8.04 | 8.57 | 364.1M |
| 2025-08-13 | 7.98 | 8.30 | 7.96 | 8.24 | 184.2M |
| 2025-08-12 | 8.14 | 8.20 | 8.00 | 8.05 | 109.0M |
| 2025-08-11 | 8.08 | 8.28 | 8.00 | 8.19 | 138.6M |
| 2025-08-08 | 7.95 | 8.17 | 7.91 | 8.03 | 95.5M |
| 2025-08-07 | 8.18 | 8.18 | 8.00 | 8.01 | 103.2M |
| 2025-08-06 | 8.24 | 8.24 | 8.10 | 8.18 | 109.7M |
| 2025-08-05 | 8.11 | 8.30 | 8.01 | 8.24 | 141.9M |
| 2025-08-04 | 8.10 | 8.20 | 7.91 | 8.13 | 143.3M |
| 2025-08-01 | 7.79 | 8.40 | 7.67 | 8.29 | 269.7M |
| 2025-07-31 | 7.84 | 7.92 | 7.75 | 7.77 | 92.1M |
| 2025-07-30 | 7.89 | 7.99 | 7.81 | 7.84 | 91.1M |
| 2025-07-29 | 8.05 | 8.11 | 7.85 | 7.93 | 130.5M |
| 2025-07-28 | 8.11 | 8.16 | 7.97 | 8.14 | 110.6M |
| 2025-07-25 | 8.46 | 8.46 | 8.16 | 8.17 | 151.2M |
| 2025-07-24 | 8.38 | 8.50 | 8.00 | 8.48 | 183.1M |
| 2025-07-23 | 8.47 | 8.72 | 8.33 | 8.38 | 243.1M |
| 2025-07-22 | 8.63 | 8.64 | 8.21 | 8.29 | 238.2M |
| 2025-07-21 | 8.60 | 8.75 | 8.52 | 8.67 | 153.8M |
| 2025-07-18 | 8.69 | 8.72 | 8.51 | 8.63 | 162.4M |
| 2025-07-17 | 8.51 | 8.79 | 8.41 | 8.71 | 197.0M |
| 2025-07-16 | 8.79 | 8.84 | 8.40 | 8.50 | 242.9M |
| 2025-07-15 | 8.83 | 9.44 | 8.73 | 8.92 | 288.4M |
| 2025-07-14 | 9.51 | 9.76 | 9.34 | 9.44 | 271.4M |
| 2025-07-11 | 9.30 | 9.40 | 9.13 | 9.24 | 216.6M |
| 2025-07-10 | 9.46 | 9.74 | 9.11 | 9.19 | 306.7M |
| 2025-07-09 | 9.40 | 10.18 | 9.40 | 9.56 | 415.6M |
| 2025-07-08 | 9.88 | 9.97 | 9.42 | 9.52 | 429.4M |
| 2025-07-07 | 9.00 | 9.83 | 8.80 | 9.83 | 524.1M |
| 2025-07-04 | 8.80 | 9.18 | 8.60 | 8.94 | 407.0M |
| 2025-07-03 | 8.58 | 8.88 | 8.29 | 8.61 | 385.7M |
| 2025-07-02 | 8.21 | 9.19 | 8.18 | 8.90 | 573.7M |
| 2025-07-01 | 8.13 | 8.59 | 8.08 | 8.35 | 425.0M |
| 2025-06-30 | 7.61 | 8.40 | 7.54 | 8.21 | 418.3M |
| 2025-06-27 | 7.76 | 7.89 | 7.56 | 7.64 | 236.6M |
| 2025-06-26 | 7.86 | 8.22 | 7.72 | 7.89 | 295.8M |
| 2025-06-25 | 8.37 | 8.58 | 8.01 | 8.05 | 360.1M |
| 2025-06-24 | 8.01 | 8.32 | 8.00 | 8.04 | 385.9M |
| 2025-06-23 | 7.49 | 8.24 | 7.49 | 8.24 | 370.5M |
| 2025-06-20 | 7.70 | 7.89 | 7.41 | 7.49 | 277.8M |
| 2025-06-19 | 8.06 | 8.50 | 7.38 | 8.19 | 488.6M |
| 2025-06-18 | 8.60 | 9.06 | 8.06 | 8.20 | 604.3M |
| 2025-06-17 | 7.62 | 8.46 | 7.51 | 8.46 | 408.3M |
| 2025-06-16 | 7.54 | 7.88 | 7.33 | 7.69 | 352.8M |
| 2025-06-13 | 7.47 | 8.05 | 7.45 | 7.56 | 583.2M |
| 2025-06-12 | 6.87 | 7.45 | 6.78 | 7.45 | 429.6M |
| 2025-06-11 | 6.92 | 6.98 | 6.71 | 6.77 | 261.7M |
| 2025-06-10 | 7.11 | 7.49 | 7.04 | 7.09 | 372.1M |
| 2025-06-09 | 6.88 | 7.39 | 6.80 | 7.25 | 375.6M |
| 2025-06-06 | 6.71 | 7.06 | 6.46 | 6.83 | 321.3M |
| 2025-06-05 | 6.81 | 7.20 | 6.76 | 6.86 | 367.7M |
| 2025-06-04 | 7.02 | 7.34 | 6.89 | 7.04 | 404.4M |
| 2025-06-03 | 6.75 | 7.19 | 6.68 | 6.69 | 405.8M |
| 2025-05-30 | 7.77 | 7.81 | 7.42 | 7.42 | 409.5M |
| 2025-05-29 | 7.77 | 8.24 | 7.58 | 8.24 | 695.4M |
| 2025-05-28 | 7.34 | 7.49 | 7.18 | 7.49 | 400.7M |
| 2025-05-27 | 6.81 | 6.81 | 6.81 | 6.81 | 34.1M |
| 2025-05-26 | 6.17 | 6.19 | 5.97 | 6.19 | 174.0M |
| 2025-05-23 | 5.25 | 5.63 | 5.23 | 5.63 | 109.7M |
| 2025-05-22 | 5.18 | 5.28 | 5.09 | 5.12 | 65.9M |
| 2025-05-21 | 5.27 | 5.34 | 5.16 | 5.22 | 83.6M |
| 2025-05-20 | 5.34 | 5.49 | 5.27 | 5.30 | 110.7M |
| 2025-05-19 | 5.20 | 5.35 | 5.12 | 5.34 | 113.8M |
| 2025-05-16 | 5.09 | 5.47 | 5.09 | 5.25 | 155.3M |
| 2025-05-15 | 5.12 | 5.29 | 5.07 | 5.13 | 105.2M |
| 2025-05-14 | 5.05 | 5.20 | 5.03 | 5.15 | 111.2M |
| 2025-05-13 | 5.04 | 5.16 | 4.93 | 5.08 | 83.9M |
| 2025-05-12 | 4.97 | 5.04 | 4.95 | 5.01 | 50.1M |
| 2025-05-09 | 5.04 | 5.05 | 4.93 | 4.94 | 54.4M |
| 2025-05-08 | 5.00 | 5.12 | 4.98 | 5.06 | 81.1M |
| 2025-05-07 | 5.03 | 5.09 | 4.95 | 5.04 | 106.0M |
| 2025-05-06 | 4.81 | 5.07 | 4.79 | 5.05 | 131.4M |
| 2025-04-30 | 4.76 | 4.80 | 4.70 | 4.76 | 59.7M |
| 2025-04-29 | 4.72 | 4.90 | 4.72 | 4.75 | 93.3M |
| 2025-04-28 | 5.35 | 5.36 | 4.89 | 4.89 | 179.3M |
| 2025-04-25 | 4.79 | 4.94 | 4.75 | 4.87 | 86.9M |
| 2025-04-24 | 4.71 | 4.95 | 4.67 | 4.89 | 150.9M |
| 2025-04-23 | 4.60 | 4.72 | 4.57 | 4.65 | 61.2M |
| 2025-04-22 | 4.64 | 4.73 | 4.58 | 4.61 | 51.7M |
| 2025-04-21 | 4.56 | 4.69 | 4.53 | 4.65 | 50.7M |
| 2025-04-18 | 4.55 | 4.68 | 4.55 | 4.57 | 40.4M |
| 2025-04-17 | 4.49 | 4.65 | 4.49 | 4.57 | 47.6M |
| 2025-04-16 | 4.68 | 4.69 | 4.46 | 4.53 | 63.1M |
| 2025-04-15 | 4.78 | 4.78 | 4.65 | 4.70 | 59.9M |
| 2025-04-14 | 4.66 | 4.86 | 4.66 | 4.80 | 95.8M |
| 2025-04-11 | 4.50 | 4.72 | 4.47 | 4.60 | 71.2M |
| 2025-04-10 | 4.58 | 4.70 | 4.55 | 4.57 | 86.3M |
| 2025-04-09 | 4.39 | 4.61 | 4.10 | 4.52 | 111.0M |
| 2025-04-08 | 4.58 | 4.75 | 4.34 | 4.56 | 142.3M |
| 2025-04-07 | 5.02 | 5.05 | 4.82 | 4.82 | 82.0M |
| 2025-04-03 | 5.25 | 5.56 | 5.23 | 5.35 | 133.5M |
| 2025-04-02 | 5.37 | 5.46 | 5.31 | 5.34 | 122.0M |
| 2025-04-01 | 5.19 | 5.69 | 5.11 | 5.47 | 196.4M |
| 2025-03-31 | 5.18 | 5.44 | 5.07 | 5.20 | 122.0M |
| 2025-03-28 | 5.26 | 5.50 | 5.11 | 5.27 | 179.7M |
| 2025-03-27 | 5.45 | 5.60 | 5.30 | 5.32 | 204.9M |
| 2025-03-26 | 6.04 | 6.04 | 5.56 | 5.67 | 377.6M |
| 2025-03-25 | 5.19 | 5.63 | 5.16 | 5.63 | 93.9M |
| 2025-03-24 | 5.23 | 5.37 | 4.93 | 5.12 | 120.0M |
| 2025-03-21 | 5.15 | 5.38 | 5.11 | 5.19 | 132.8M |
| 2025-03-20 | 5.16 | 5.22 | 5.10 | 5.16 | 54.0M |
| 2025-03-19 | 5.22 | 5.23 | 5.11 | 5.15 | 65.8M |
| 2025-03-18 | 5.35 | 5.48 | 5.24 | 5.25 | 108.1M |
| 2025-03-17 | 5.26 | 5.53 | 5.21 | 5.38 | 121.3M |
| 2025-03-14 | 5.13 | 5.30 | 5.10 | 5.19 | 117.5M |
| 2025-03-13 | 5.08 | 5.47 | 5.07 | 5.18 | 184.9M |
| 2025-03-12 | 4.90 | 5.03 | 4.90 | 4.97 | 56.7M |
| 2025-03-11 | 4.83 | 4.90 | 4.78 | 4.90 | 37.7M |
| 2025-03-10 | 4.90 | 4.95 | 4.86 | 4.90 | 36.8M |
| 2025-03-07 | 5.03 | 5.05 | 4.88 | 4.92 | 60.3M |
| 2025-03-06 | 5.01 | 5.19 | 4.99 | 5.05 | 75.6M |
| 2025-03-05 | 5.06 | 5.11 | 4.95 | 5.01 | 72.1M |
| 2025-03-04 | 5.03 | 5.17 | 4.98 | 5.09 | 101.5M |
| 2025-03-03 | 4.89 | 5.21 | 4.87 | 5.10 | 147.4M |
| 2025-02-28 | 4.79 | 5.08 | 4.71 | 4.82 | 104.8M |
| 2025-02-27 | 4.90 | 4.99 | 4.75 | 4.82 | 46.1M |
| 2025-02-26 | 4.75 | 4.98 | 4.75 | 4.89 | 67.7M |
| 2025-02-25 | 4.75 | 4.81 | 4.70 | 4.74 | 31.8M |
| 2025-02-24 | 4.82 | 4.89 | 4.74 | 4.79 | 37.6M |
| 2025-02-21 | 4.85 | 4.88 | 4.77 | 4.81 | 45.4M |
| 2025-02-20 | 4.83 | 4.99 | 4.77 | 4.88 | 45.0M |
| 2025-02-19 | 4.69 | 4.88 | 4.67 | 4.85 | 38.7M |
| 2025-02-18 | 4.96 | 4.98 | 4.68 | 4.72 | 53.3M |
| 2025-02-17 | 4.86 | 5.01 | 4.86 | 4.95 | 40.6M |
| 2025-02-14 | 4.94 | 5.00 | 4.85 | 4.89 | 40.1M |
| 2025-02-13 | 5.09 | 5.09 | 4.97 | 4.97 | 42.4M |
| 2025-02-12 | 5.05 | 5.15 | 5.04 | 5.10 | 47.8M |
| 2025-02-11 | 5.11 | 5.14 | 5.00 | 5.07 | 39.9M |
| 2025-02-10 | 5.06 | 5.13 | 5.01 | 5.11 | 64.0M |
| 2025-02-07 | 4.80 | 5.12 | 4.78 | 5.05 | 88.2M |
| 2025-02-06 | 4.68 | 4.83 | 4.68 | 4.82 | 39.5M |
| 2025-02-05 | 4.72 | 4.76 | 4.67 | 4.71 | 28.7M |
| 2025-01-27 | 4.82 | 4.86 | 4.65 | 4.69 | 37.4M |
| 2025-01-24 | 4.84 | 4.89 | 4.72 | 4.78 | 74.9M |
| 2025-01-23 | 5.08 | 5.24 | 4.97 | 4.97 | 80.3M |
| 2025-01-22 | 4.93 | 5.25 | 4.93 | 5.03 | 82.6M |
| 2025-01-21 | 5.07 | 5.10 | 4.96 | 5.00 | 51.7M |
| 2025-01-20 | 5.01 | 5.08 | 4.92 | 4.96 | 53.2M |
| 2025-01-17 | 4.88 | 5.09 | 4.85 | 5.00 | 70.4M |
| 2025-01-16 | 4.93 | 5.06 | 4.83 | 4.89 | 58.6M |
| 2025-01-15 | 5.01 | 5.07 | 4.89 | 4.91 | 118.3M |
| 2025-01-14 | 4.47 | 4.92 | 4.45 | 4.92 | 64.4M |
| 2025-01-13 | 4.36 | 4.49 | 4.24 | 4.47 | 37.0M |
| 2025-01-10 | 4.61 | 4.68 | 4.40 | 4.41 | 56.2M |
| 2025-01-09 | 4.69 | 4.83 | 4.66 | 4.68 | 64.3M |
| 2025-01-08 | 5.00 | 5.00 | 4.66 | 4.75 | 115.2M |
| 2025-01-07 | 4.23 | 4.66 | 4.20 | 4.66 | 42.5M |
| 2025-01-06 | 4.37 | 4.39 | 4.18 | 4.24 | 34.6M |
| 2025-01-03 | 4.52 | 4.52 | 4.21 | 4.22 | 43.0M |
| 2025-01-02 | 4.58 | 4.68 | 4.44 | 4.48 | 38.0M |