7.54
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 7.22 | 7.22 | 7.17 | 7.17 | 53.0K |
| 09:35 | 7.16 | 7.18 | 7.15 | 7.15 | 267.0K |
| 09:40 | 7.14 | 7.19 | 7.14 | 7.19 | 62.0K |
| 09:45 | 7.19 | 7.22 | 7.19 | 7.22 | 65.0K |
| 09:50 | 7.22 | 7.22 | 7.18 | 7.18 | 43.0K |
| 09:55 | 7.22 | 7.22 | 7.18 | 7.22 | 216.0K |
| 10:00 | 7.22 | 7.25 | 7.21 | 7.24 | 37.0K |
| 10:05 | 7.23 | 7.25 | 7.21 | 7.23 | 67.0K |
| 10:10 | 7.23 | 7.23 | 7.19 | 7.20 | 56.0K |
| 10:15 | 7.21 | 7.25 | 7.20 | 7.24 | 213.0K |
| 10:20 | 7.22 | 7.28 | 7.22 | 7.26 | 250.0K |
| 10:25 | 7.29 | 7.29 | 7.27 | 7.27 | 143.0K |
| 10:30 | 7.25 | 7.27 | 7.24 | 7.27 | 136.0K |
| 10:35 | 7.25 | 7.26 | 7.25 | 7.26 | 54.0K |
| 10:40 | 7.25 | 7.26 | 7.25 | 7.26 | 30.0K |
| 10:45 | 7.25 | 7.25 | 7.25 | 7.25 | 29.0K |
| 10:55 | 7.26 | 7.26 | 7.24 | 7.24 | 35.0K |
| 11:00 | 7.25 | 7.25 | 7.25 | 7.25 | 46.0K |
| 11:05 | 7.26 | 7.26 | 7.26 | 7.26 | 26.0K |
| 11:10 | 7.25 | 7.26 | 7.25 | 7.26 | 30.0K |
| 11:15 | 7.25 | 7.26 | 7.25 | 7.26 | 3.0K |
| 11:20 | 7.26 | 7.26 | 7.25 | 7.26 | 44.0K |
| 11:25 | 7.25 | 7.26 | 7.25 | 7.26 | 23.0K |
| 11:30 | 7.24 | 7.26 | 7.24 | 7.26 | 40.8K |
| 11:35 | 7.25 | 7.25 | 7.25 | 7.25 | 10.0K |
| 11:40 | 7.26 | 7.26 | 7.26 | 7.26 | 11.0K |
| 11:45 | 7.25 | 7.26 | 7.25 | 7.26 | 3.0K |
| 11:50 | 7.25 | 7.26 | 7.25 | 7.26 | 57.0K |
| 11:55 | 7.27 | 7.27 | 7.27 | 7.27 | 24.0K |
| 13:00 | 7.30 | 7.30 | 7.22 | 7.22 | 256.0K |
| 13:05 | 7.24 | 7.24 | 7.24 | 7.24 | 5.0K |
| 13:10 | 7.23 | 7.23 | 7.22 | 7.22 | 73.0K |
| 13:15 | 7.24 | 7.24 | 7.21 | 7.22 | 60.0K |
| 13:20 | 7.21 | 7.25 | 7.21 | 7.22 | 58.0K |
| 13:25 | 7.24 | 7.25 | 7.19 | 7.20 | 115.0K |
| 13:30 | 7.24 | 7.24 | 7.24 | 7.24 | 5.0K |
| 13:35 | 7.20 | 7.24 | 7.20 | 7.24 | 39.0K |
| 13:40 | 7.24 | 7.25 | 7.22 | 7.23 | 32.0K |
| 13:45 | 7.25 | 7.25 | 7.23 | 7.23 | 46.0K |
| 13:50 | 7.22 | 7.25 | 7.22 | 7.25 | 39.0K |
| 13:55 | 7.24 | 7.25 | 7.22 | 7.25 | 15.0K |
| 14:00 | 7.24 | 7.25 | 7.22 | 7.22 | 125.0K |
| 14:05 | 7.26 | 7.26 | 7.22 | 7.23 | 14.0K |
| 14:10 | 7.24 | 7.24 | 7.23 | 7.24 | 26.0K |
| 14:15 | 7.23 | 7.25 | 7.22 | 7.23 | 49.0K |
| 14:20 | 7.25 | 7.25 | 7.23 | 7.25 | 52.0K |
| 14:25 | 7.24 | 7.24 | 7.23 | 7.23 | 33.0K |
| 14:30 | 7.24 | 7.24 | 7.23 | 7.24 | 17.0K |
| 14:35 | 7.23 | 7.25 | 7.23 | 7.23 | 22.0K |
| 14:40 | 7.25 | 7.25 | 7.22 | 7.24 | 53.1K |
| 14:45 | 7.23 | 7.26 | 7.22 | 7.26 | 48.6K |
| 14:50 | 7.25 | 7.25 | 7.22 | 7.22 | 92.0K |
| 14:55 | 7.21 | 7.23 | 7.21 | 7.22 | 72.0K |
| 15:00 | 7.21 | 7.23 | 7.21 | 7.23 | 32.0K |
| 15:05 | 7.23 | 7.23 | 7.20 | 7.20 | 142.0K |
| 15:10 | 7.19 | 7.22 | 7.18 | 7.22 | 104.0K |
| 15:15 | 7.21 | 7.23 | 7.21 | 7.23 | 57.0K |
| 15:20 | 7.22 | 7.23 | 7.22 | 7.22 | 51.0K |
| 15:25 | 7.20 | 7.22 | 7.19 | 7.19 | 97.0K |
| 15:30 | 7.20 | 7.22 | 7.20 | 7.22 | 13.0K |
| 15:35 | 7.21 | 7.22 | 7.21 | 7.22 | 112.0K |
| 15:40 | 7.23 | 7.23 | 7.21 | 7.22 | 99.0K |
| 15:45 | 7.20 | 7.23 | 7.20 | 7.23 | 115.0K |
| 15:50 | 7.21 | 7.24 | 7.21 | 7.24 | 177.0K |
| 15:55 | 7.23 | 7.25 | 7.22 | 7.25 | 1,846.0K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 7.25 | 7.73 | 7.25 | 7.54 | 23.4M |
| 2025-09-25 | 7.21 | 7.30 | 7.14 | 7.25 | 6.3M |
| 2025-09-24 | 7.39 | 7.39 | 7.07 | 7.21 | 10.0M |
| 2025-09-23 | 7.39 | 7.40 | 7.01 | 7.30 | 10.0M |
| 2025-09-22 | 7.17 | 7.61 | 7.17 | 7.36 | 30.4M |
| 2025-09-19 | 7.07 | 7.20 | 7.00 | 7.10 | 8.5M |
| 2025-09-18 | 6.96 | 7.15 | 6.92 | 7.06 | 10.0M |
| 2025-09-17 | 6.94 | 6.97 | 6.80 | 6.96 | 9.7M |
| 2025-09-16 | 6.99 | 6.99 | 6.77 | 6.89 | 4.3M |
| 2025-09-15 | 7.05 | 7.07 | 6.77 | 6.91 | 6.4M |
| 2025-09-12 | 7.12 | 7.18 | 6.98 | 7.05 | 4.8M |
| 2025-09-11 | 6.92 | 7.18 | 6.85 | 7.08 | 12.4M |
| 2025-09-10 | 6.96 | 7.01 | 6.91 | 6.96 | 4.5M |
| 2025-09-09 | 6.95 | 6.99 | 6.80 | 6.96 | 7.8M |
| 2025-09-08 | 6.89 | 7.04 | 6.88 | 6.94 | 7.0M |
| 2025-09-05 | 6.88 | 6.99 | 6.84 | 6.89 | 9.9M |
| 2025-09-04 | 6.84 | 6.87 | 6.73 | 6.85 | 8.8M |
| 2025-09-03 | 6.76 | 6.93 | 6.73 | 6.80 | 5.7M |
| 2025-09-02 | 7.00 | 7.04 | 6.70 | 6.82 | 8.9M |
| 2025-09-01 | 6.86 | 7.10 | 6.86 | 7.01 | 7.3M |
| 2025-08-29 | 6.85 | 7.11 | 6.78 | 6.86 | 12.3M |
| 2025-08-28 | 7.01 | 7.07 | 6.73 | 6.92 | 12.3M |
| 2025-08-27 | 7.14 | 7.23 | 6.94 | 7.03 | 9.5M |
| 2025-08-26 | 7.17 | 7.17 | 7.05 | 7.14 | 5.8M |
| 2025-08-25 | 7.12 | 7.30 | 7.12 | 7.17 | 6.1M |
| 2025-08-22 | 7.15 | 7.18 | 7.03 | 7.15 | 3.1M |
| 2025-08-21 | 7.23 | 7.23 | 7.13 | 7.18 | 3.9M |
| 2025-08-20 | 7.06 | 7.15 | 6.95 | 7.14 | 8.5M |
| 2025-08-19 | 7.11 | 7.27 | 7.04 | 7.14 | 8.1M |
| 2025-08-18 | 7.17 | 7.34 | 7.10 | 7.16 | 9.4M |
| 2025-08-15 | 7.13 | 7.23 | 7.08 | 7.17 | 6.5M |
| 2025-08-14 | 7.37 | 7.40 | 7.08 | 7.21 | 13.7M |
| 2025-08-13 | 7.40 | 7.51 | 7.33 | 7.36 | 7.7M |
| 2025-08-12 | 7.50 | 7.62 | 7.39 | 7.44 | 11.2M |
| 2025-08-11 | 7.36 | 7.45 | 7.31 | 7.39 | 3.7M |
| 2025-08-08 | 7.23 | 7.57 | 7.23 | 7.40 | 6.0M |
| 2025-08-07 | 7.36 | 7.37 | 7.20 | 7.34 | 4.7M |
| 2025-08-06 | 7.43 | 7.46 | 7.28 | 7.32 | 3.9M |
| 2025-08-05 | 7.23 | 7.43 | 7.21 | 7.43 | 6.7M |
| 2025-08-04 | 7.16 | 7.29 | 7.02 | 7.26 | 10.1M |
| 2025-08-01 | 7.36 | 7.39 | 7.12 | 7.23 | 6.1M |
| 2025-07-31 | 7.43 | 7.47 | 7.28 | 7.36 | 9.7M |
| 2025-07-30 | 7.53 | 7.60 | 7.44 | 7.48 | 8.2M |
| 2025-07-29 | 7.54 | 7.55 | 7.37 | 7.53 | 10.3M |
| 2025-07-28 | 7.58 | 7.61 | 7.41 | 7.55 | 12.0M |
| 2025-07-25 | 7.62 | 7.73 | 7.49 | 7.58 | 15.1M |
| 2025-07-24 | 7.66 | 7.85 | 7.61 | 7.73 | 14.8M |
| 2025-07-23 | 7.95 | 8.01 | 7.57 | 7.67 | 17.7M |
| 2025-07-22 | 7.83 | 7.90 | 7.61 | 7.70 | 23.6M |
| 2025-07-21 | 7.62 | 7.87 | 7.48 | 7.69 | 15.4M |
| 2025-07-18 | 7.50 | 7.51 | 7.35 | 7.44 | 6.1M |
| 2025-07-17 | 7.59 | 7.60 | 7.37 | 7.51 | 9.4M |
| 2025-07-16 | 7.60 | 7.68 | 7.48 | 7.60 | 10.5M |
| 2025-07-15 | 7.41 | 7.64 | 7.38 | 7.53 | 14.7M |
| 2025-07-14 | 7.40 | 7.56 | 7.30 | 7.34 | 12.9M |
| 2025-07-11 | 7.11 | 7.43 | 7.11 | 7.30 | 9.6M |
| 2025-07-10 | 7.04 | 7.33 | 7.00 | 7.11 | 14.6M |
| 2025-07-09 | 6.94 | 7.28 | 6.94 | 7.00 | 17.2M |
| 2025-07-08 | 6.63 | 7.08 | 6.63 | 6.94 | 21.3M |
| 2025-07-07 | 6.78 | 6.78 | 6.41 | 6.61 | 13.3M |
| 2025-07-04 | 6.76 | 6.80 | 6.57 | 6.80 | 7.4M |
| 2025-07-03 | 6.81 | 6.94 | 6.72 | 6.80 | 22.4M |
| 2025-07-02 | 6.74 | 6.87 | 6.62 | 6.81 | 22.4M |
| 2025-06-30 | 6.70 | 6.85 | 6.68 | 6.75 | 14.3M |
| 2025-06-27 | 6.68 | 6.85 | 6.59 | 6.70 | 7.5M |
| 2025-06-26 | 6.70 | 6.80 | 6.64 | 6.68 | 6.9M |
| 2025-06-25 | 6.69 | 6.79 | 6.64 | 6.70 | 4.7M |
| 2025-06-24 | 6.55 | 6.78 | 6.55 | 6.69 | 4.7M |
| 2025-06-23 | 6.56 | 6.60 | 6.35 | 6.55 | 6.2M |
| 2025-06-20 | 6.60 | 6.60 | 6.46 | 6.56 | 15.3M |
| 2025-06-19 | 6.82 | 6.89 | 6.48 | 6.60 | 13.8M |
| 2025-06-18 | 6.74 | 6.97 | 6.69 | 6.82 | 11.6M |
| 2025-06-17 | 6.82 | 6.91 | 6.73 | 6.81 | 11.8M |
| 2025-06-16 | 6.70 | 7.08 | 6.63 | 6.82 | 20.2M |
| 2025-06-13 | 6.48 | 6.81 | 6.40 | 6.71 | 16.6M |
| 2025-06-12 | 6.32 | 6.63 | 6.32 | 6.48 | 15.5M |
| 2025-06-11 | 6.22 | 6.49 | 6.13 | 6.42 | 19.8M |
| 2025-06-10 | 6.09 | 6.31 | 6.03 | 6.15 | 15.4M |
| 2025-06-09 | 6.17 | 6.24 | 5.92 | 6.09 | 16.9M |
| 2025-06-06 | 6.21 | 6.50 | 6.07 | 6.18 | 13.4M |
| 2025-06-05 | 6.15 | 6.47 | 6.07 | 6.21 | 22.0M |
| 2025-06-04 | 5.87 | 6.30 | 5.82 | 6.15 | 18.2M |
| 2025-06-03 | 6.08 | 6.17 | 5.86 | 5.89 | 12.7M |
| 2025-06-02 | 6.29 | 6.29 | 6.08 | 6.20 | 4.5M |
| 2025-05-30 | 5.88 | 6.58 | 5.87 | 6.33 | 33.7M |
| 2025-05-29 | 5.60 | 5.86 | 5.51 | 5.85 | 5.3M |
| 2025-05-28 | 5.57 | 5.67 | 5.54 | 5.63 | 2.4M |
| 2025-05-27 | 5.48 | 5.57 | 5.44 | 5.57 | 1.0M |
| 2025-05-26 | 5.47 | 5.58 | 5.40 | 5.56 | 1.9M |
| 2025-05-23 | 5.46 | 5.60 | 5.42 | 5.49 | 3.1M |
| 2025-05-22 | 5.61 | 5.61 | 5.41 | 5.46 | 3.4M |
| 2025-05-21 | 5.56 | 5.60 | 5.50 | 5.59 | 1.9M |
| 2025-05-20 | 5.61 | 5.64 | 5.50 | 5.56 | 2.6M |
| 2025-05-19 | 5.56 | 5.67 | 5.56 | 5.65 | 0.9M |
| 2025-05-16 | 5.69 | 5.69 | 5.58 | 5.61 | 2.0M |
| 2025-05-15 | 5.72 | 5.75 | 5.60 | 5.69 | 1.9M |
| 2025-05-14 | 5.96 | 5.96 | 5.67 | 5.72 | 4.1M |
| 2025-05-13 | 5.77 | 5.94 | 5.77 | 5.94 | 5.0M |
| 2025-05-12 | 5.70 | 5.82 | 5.64 | 5.77 | 3.5M |
| 2025-05-09 | 5.85 | 5.85 | 5.61 | 5.69 | 1.6M |
| 2025-05-08 | 5.71 | 5.81 | 5.66 | 5.76 | 2.2M |
| 2025-05-07 | 5.80 | 5.94 | 5.73 | 5.76 | 2.6M |
| 2025-05-06 | 5.70 | 5.82 | 5.65 | 5.71 | 5.0M |
| 2025-05-02 | 5.74 | 5.78 | 5.63 | 5.78 | 1.0M |
| 2025-04-30 | 5.67 | 5.79 | 5.61 | 5.67 | 1.9M |
| 2025-04-29 | 5.58 | 5.81 | 5.58 | 5.67 | 1.7M |
| 2025-04-28 | 5.71 | 5.77 | 5.54 | 5.60 | 3.0M |
| 2025-04-25 | 5.83 | 5.91 | 5.69 | 5.71 | 5.1M |
| 2025-04-24 | 5.87 | 6.01 | 5.70 | 5.83 | 7.1M |
| 2025-04-23 | 5.43 | 6.09 | 5.43 | 5.95 | 21.8M |
| 2025-04-22 | 5.25 | 5.56 | 5.25 | 5.43 | 7.7M |
| 2025-04-17 | 5.06 | 5.27 | 5.01 | 5.26 | 5.8M |
| 2025-04-16 | 5.08 | 5.09 | 4.92 | 5.06 | 3.9M |
| 2025-04-15 | 4.80 | 5.07 | 4.71 | 5.06 | 7.2M |
| 2025-04-14 | 4.97 | 5.02 | 4.78 | 4.83 | 5.0M |
| 2025-04-11 | 4.79 | 4.99 | 4.69 | 4.96 | 5.3M |
| 2025-04-10 | 4.85 | 4.95 | 4.76 | 4.80 | 7.3M |
| 2025-04-09 | 4.35 | 4.73 | 4.05 | 4.70 | 12.2M |
| 2025-04-08 | 4.44 | 4.99 | 4.30 | 4.42 | 8.9M |
| 2025-04-07 | 5.00 | 5.00 | 4.34 | 4.43 | 16.2M |
| 2025-04-03 | 5.55 | 5.57 | 5.18 | 5.29 | 10.8M |
| 2025-04-02 | 5.16 | 5.69 | 5.15 | 5.57 | 20.2M |
| 2025-04-01 | 4.73 | 5.32 | 4.73 | 5.23 | 14.5M |
| 2025-03-31 | 4.88 | 4.88 | 4.70 | 4.76 | 3.4M |
| 2025-03-28 | 4.80 | 5.04 | 4.79 | 4.97 | 2.6M |
| 2025-03-27 | 4.80 | 4.88 | 4.69 | 4.84 | 4.8M |
| 2025-03-26 | 4.93 | 4.93 | 4.74 | 4.82 | 1.7M |
| 2025-03-25 | 4.97 | 4.97 | 4.79 | 4.83 | 2.3M |
| 2025-03-24 | 4.95 | 4.95 | 4.87 | 4.92 | 2.1M |
| 2025-03-21 | 5.04 | 5.05 | 4.88 | 4.97 | 3.5M |
| 2025-03-20 | 5.02 | 5.06 | 4.95 | 4.98 | 3.3M |
| 2025-03-19 | 5.01 | 5.21 | 5.00 | 5.04 | 6.7M |
| 2025-03-18 | 4.98 | 5.09 | 4.97 | 5.06 | 5.5M |
| 2025-03-17 | 4.87 | 4.97 | 4.80 | 4.94 | 5.6M |
| 2025-03-14 | 4.97 | 4.97 | 4.84 | 4.89 | 2.6M |
| 2025-03-13 | 4.92 | 4.98 | 4.76 | 4.89 | 3.7M |
| 2025-03-12 | 4.72 | 4.96 | 4.72 | 4.92 | 8.5M |
| 2025-03-11 | 4.73 | 4.75 | 4.62 | 4.72 | 5.7M |
| 2025-03-10 | 4.82 | 4.90 | 4.74 | 4.82 | 2.0M |
| 2025-03-07 | 4.93 | 4.93 | 4.79 | 4.86 | 2.5M |
| 2025-03-06 | 4.94 | 5.05 | 4.82 | 4.87 | 5.9M |
| 2025-03-05 | 4.78 | 4.91 | 4.76 | 4.81 | 4.7M |
| 2025-03-04 | 4.70 | 4.77 | 4.60 | 4.76 | 2.0M |
| 2025-03-03 | 4.62 | 4.84 | 4.58 | 4.67 | 6.3M |
| 2025-02-28 | 4.94 | 4.94 | 4.60 | 4.61 | 5.2M |
| 2025-02-27 | 4.71 | 4.96 | 4.63 | 4.94 | 9.6M |
| 2025-02-26 | 4.58 | 4.80 | 4.56 | 4.66 | 12.0M |
| 2025-02-25 | 4.57 | 4.57 | 4.45 | 4.54 | 5.6M |
| 2025-02-24 | 4.68 | 4.68 | 4.54 | 4.57 | 5.7M |
| 2025-02-21 | 4.65 | 4.70 | 4.58 | 4.67 | 2.7M |
| 2025-02-20 | 4.65 | 4.67 | 4.56 | 4.59 | 4.1M |
| 2025-02-19 | 4.73 | 4.75 | 4.60 | 4.65 | 4.6M |
| 2025-02-18 | 4.78 | 4.82 | 4.68 | 4.74 | 2.4M |
| 2025-02-17 | 4.98 | 5.11 | 4.77 | 4.81 | 4.2M |
| 2025-02-14 | 4.89 | 4.92 | 4.78 | 4.91 | 1.7M |
| 2025-02-13 | 4.91 | 4.98 | 4.76 | 4.82 | 3.4M |
| 2025-02-12 | 4.91 | 4.94 | 4.85 | 4.88 | 2.2M |
| 2025-02-11 | 4.96 | 5.05 | 4.90 | 4.94 | 1.8M |
| 2025-02-10 | 4.89 | 5.07 | 4.89 | 5.03 | 1.9M |
| 2025-02-07 | 4.90 | 4.96 | 4.84 | 4.96 | 2.7M |
| 2025-02-06 | 5.00 | 5.02 | 4.90 | 4.95 | 2.0M |
| 2025-02-05 | 5.16 | 5.19 | 4.99 | 4.99 | 1.8M |
| 2025-02-04 | 4.86 | 5.16 | 4.86 | 5.16 | 3.2M |
| 2025-02-03 | 4.96 | 4.99 | 4.87 | 4.96 | 1.5M |
| 2025-01-28 | 5.05 | 5.06 | 4.98 | 5.04 | 1.0M |
| 2025-01-27 | 5.00 | 5.07 | 4.88 | 4.99 | 1.7M |
| 2025-01-24 | 4.88 | 5.03 | 4.87 | 4.97 | 3.4M |
| 2025-01-23 | 4.78 | 5.02 | 4.78 | 4.98 | 2.6M |
| 2025-01-22 | 4.82 | 4.96 | 4.82 | 4.93 | 4.0M |
| 2025-01-21 | 4.82 | 4.92 | 4.82 | 4.88 | 2.9M |
| 2025-01-20 | 4.78 | 4.90 | 4.69 | 4.81 | 5.3M |
| 2025-01-17 | 4.50 | 4.68 | 4.50 | 4.66 | 2.1M |
| 2025-01-16 | 4.55 | 4.63 | 4.53 | 4.55 | 2.2M |
| 2025-01-15 | 4.48 | 4.56 | 4.45 | 4.50 | 2.0M |
| 2025-01-14 | 4.29 | 4.51 | 4.29 | 4.48 | 1.6M |
| 2025-01-13 | 4.28 | 4.40 | 4.27 | 4.30 | 4.2M |
| 2025-01-10 | 4.36 | 4.51 | 4.36 | 4.42 | 2.0M |
| 2025-01-09 | 4.29 | 4.57 | 4.29 | 4.51 | 7.8M |
| 2025-01-08 | 4.34 | 4.39 | 4.31 | 4.38 | 1.9M |
| 2025-01-07 | 4.36 | 4.41 | 4.31 | 4.41 | 2.7M |
| 2025-01-06 | 4.36 | 4.46 | 4.35 | 4.41 | 1.8M |
| 2025-01-03 | 4.48 | 4.48 | 4.33 | 4.41 | 1.7M |
| 2025-01-02 | 4.49 | 4.49 | 4.37 | 4.44 | 3.2M |