11.03
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 11.33 | 11.33 | 11.25 | 11.26 | 317.0K |
| 09:35 | 11.25 | 11.27 | 11.23 | 11.25 | 235.3K |
| 09:40 | 11.25 | 11.25 | 11.21 | 11.22 | 164.9K |
| 09:45 | 11.22 | 11.27 | 11.22 | 11.23 | 108.5K |
| 09:50 | 11.24 | 11.27 | 11.22 | 11.27 | 166.9K |
| 09:55 | 11.27 | 11.29 | 11.22 | 11.22 | 76.9K |
| 10:00 | 11.22 | 11.23 | 11.21 | 11.22 | 169.7K |
| 10:05 | 11.22 | 11.22 | 11.21 | 11.21 | 236.4K |
| 10:10 | 11.22 | 11.24 | 11.21 | 11.23 | 40.1K |
| 10:15 | 11.23 | 11.23 | 11.21 | 11.23 | 33.3K |
| 10:20 | 11.23 | 11.24 | 11.23 | 11.24 | 14.9K |
| 10:25 | 11.24 | 11.24 | 11.21 | 11.23 | 76.9K |
| 10:30 | 11.23 | 11.25 | 11.23 | 11.24 | 34.5K |
| 10:35 | 11.23 | 11.23 | 11.22 | 11.22 | 32.2K |
| 10:40 | 11.22 | 11.26 | 11.21 | 11.25 | 74.1K |
| 10:45 | 11.24 | 11.25 | 11.22 | 11.24 | 20.0K |
| 10:50 | 11.22 | 11.24 | 11.22 | 11.24 | 24.4K |
| 10:55 | 11.24 | 11.25 | 11.23 | 11.23 | 58.0K |
| 11:00 | 11.22 | 11.23 | 11.21 | 11.22 | 25.8K |
| 11:05 | 11.23 | 11.26 | 11.22 | 11.25 | 53.1K |
| 11:10 | 11.26 | 11.27 | 11.25 | 11.26 | 42.7K |
| 11:15 | 11.26 | 11.27 | 11.25 | 11.27 | 30.5K |
| 11:20 | 11.27 | 11.29 | 11.25 | 11.29 | 86.9K |
| 11:25 | 11.28 | 11.29 | 11.27 | 11.27 | 30.9K |
| 13:00 | 11.27 | 11.28 | 11.25 | 11.27 | 58.9K |
| 13:05 | 11.28 | 11.28 | 11.24 | 11.25 | 43.6K |
| 13:10 | 11.25 | 11.27 | 11.24 | 11.26 | 38.6K |
| 13:15 | 11.31 | 11.33 | 11.27 | 11.28 | 193.9K |
| 13:20 | 11.28 | 11.28 | 11.27 | 11.28 | 35.2K |
| 13:25 | 11.28 | 11.28 | 11.26 | 11.27 | 40.1K |
| 13:30 | 11.26 | 11.26 | 11.21 | 11.22 | 272.7K |
| 13:35 | 11.22 | 11.24 | 11.22 | 11.23 | 97.3K |
| 13:40 | 11.24 | 11.29 | 11.22 | 11.29 | 266.1K |
| 13:45 | 11.30 | 11.30 | 11.21 | 11.23 | 510.6K |
| 13:50 | 11.22 | 11.25 | 11.22 | 11.24 | 70.5K |
| 13:55 | 11.23 | 11.23 | 11.20 | 11.21 | 242.6K |
| 14:00 | 11.21 | 11.23 | 11.20 | 11.21 | 74.7K |
| 14:05 | 11.21 | 11.21 | 11.17 | 11.18 | 175.1K |
| 14:10 | 11.18 | 11.18 | 11.15 | 11.17 | 184.1K |
| 14:15 | 11.17 | 11.19 | 11.16 | 11.18 | 70.5K |
| 14:20 | 11.18 | 11.18 | 11.15 | 11.17 | 153.3K |
| 14:25 | 11.17 | 11.18 | 11.15 | 11.15 | 168.8K |
| 14:30 | 11.16 | 11.17 | 11.14 | 11.15 | 96.8K |
| 14:35 | 11.14 | 11.15 | 11.10 | 11.10 | 472.6K |
| 14:40 | 11.11 | 11.12 | 11.08 | 11.09 | 392.4K |
| 14:45 | 11.09 | 11.10 | 11.04 | 11.05 | 315.0K |
| 14:50 | 11.04 | 11.05 | 11.02 | 11.04 | 292.0K |
| 14:55 | 11.03 | 11.05 | 11.02 | 11.03 | 195.9K |
| 15:40 | 11.03 | 11.03 | 11.03 | 11.03 | 100.1K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-30 | 11.31 | 11.37 | 11.02 | 11.03 | 6.7M |
| 2025-09-29 | 11.04 | 11.60 | 11.03 | 11.32 | 10.3M |
| 2025-09-26 | 11.10 | 11.16 | 10.84 | 10.99 | 3.9M |
| 2025-09-25 | 11.36 | 11.41 | 11.06 | 11.12 | 5.7M |
| 2025-09-24 | 11.43 | 11.70 | 11.20 | 11.36 | 7.8M |
| 2025-09-23 | 11.41 | 11.63 | 11.06 | 11.43 | 4.4M |
| 2025-09-22 | 11.35 | 11.72 | 11.22 | 11.52 | 5.6M |
| 2025-09-19 | 11.48 | 11.54 | 11.24 | 11.30 | 3.6M |
| 2025-09-18 | 11.78 | 11.82 | 11.39 | 11.48 | 5.1M |
| 2025-09-17 | 11.79 | 11.92 | 11.69 | 11.77 | 5.8M |
| 2025-09-16 | 11.64 | 11.90 | 11.55 | 11.83 | 4.5M |
| 2025-09-15 | 11.88 | 11.88 | 11.57 | 11.61 | 3.4M |
| 2025-09-12 | 11.99 | 12.00 | 11.76 | 11.81 | 3.1M |
| 2025-09-11 | 11.66 | 11.97 | 11.47 | 11.95 | 5.7M |
| 2025-09-10 | 11.62 | 11.70 | 11.52 | 11.63 | 3.4M |
| 2025-09-09 | 11.76 | 11.84 | 11.56 | 11.62 | 4.2M |
| 2025-09-08 | 11.82 | 11.85 | 11.58 | 11.80 | 5.4M |
| 2025-09-05 | 11.48 | 11.82 | 11.39 | 11.82 | 4.2M |
| 2025-09-04 | 11.49 | 11.65 | 11.29 | 11.43 | 3.6M |
| 2025-09-03 | 11.78 | 11.79 | 11.39 | 11.43 | 4.2M |
| 2025-09-02 | 12.05 | 12.08 | 11.55 | 11.76 | 6.1M |
| 2025-09-01 | 11.91 | 12.52 | 11.84 | 12.08 | 7.9M |
| 2025-08-29 | 11.94 | 12.12 | 11.79 | 11.97 | 5.4M |
| 2025-08-28 | 12.08 | 12.33 | 11.50 | 11.98 | 8.0M |
| 2025-08-27 | 12.54 | 12.54 | 12.10 | 12.11 | 6.1M |
| 2025-08-26 | 12.41 | 12.62 | 12.32 | 12.42 | 6.8M |
| 2025-08-25 | 12.51 | 12.53 | 12.25 | 12.40 | 6.3M |
| 2025-08-22 | 12.38 | 12.52 | 12.35 | 12.47 | 5.2M |
| 2025-08-21 | 12.42 | 12.52 | 12.32 | 12.43 | 5.3M |
| 2025-08-20 | 12.19 | 12.45 | 12.15 | 12.43 | 6.8M |
| 2025-08-19 | 12.26 | 12.29 | 12.06 | 12.21 | 4.2M |
| 2025-08-18 | 12.35 | 12.43 | 12.16 | 12.20 | 7.0M |
| 2025-08-15 | 12.21 | 12.40 | 12.15 | 12.34 | 4.1M |
| 2025-08-14 | 12.46 | 12.55 | 12.14 | 12.20 | 5.1M |
| 2025-08-13 | 12.57 | 12.58 | 12.35 | 12.48 | 4.9M |
| 2025-08-12 | 12.82 | 12.86 | 12.45 | 12.57 | 6.5M |
| 2025-08-11 | 12.31 | 12.85 | 12.31 | 12.80 | 8.9M |
| 2025-08-08 | 12.12 | 12.43 | 12.08 | 12.27 | 7.8M |
| 2025-08-07 | 12.38 | 12.40 | 12.12 | 12.17 | 6.3M |
| 2025-08-06 | 12.35 | 12.47 | 12.21 | 12.37 | 8.4M |
| 2025-08-05 | 11.96 | 12.40 | 11.75 | 12.35 | 12.5M |
| 2025-08-04 | 11.43 | 11.98 | 11.43 | 11.97 | 11.1M |
| 2025-08-01 | 11.48 | 11.64 | 11.46 | 11.51 | 3.1M |
| 2025-07-31 | 11.47 | 11.65 | 11.40 | 11.47 | 4.7M |
| 2025-07-30 | 11.52 | 11.58 | 11.40 | 11.47 | 3.5M |
| 2025-07-29 | 11.74 | 11.76 | 11.37 | 11.55 | 6.1M |
| 2025-07-28 | 11.58 | 11.84 | 11.56 | 11.74 | 7.4M |
| 2025-07-25 | 11.68 | 11.69 | 11.51 | 11.56 | 5.4M |
| 2025-07-24 | 11.70 | 11.70 | 11.58 | 11.68 | 5.0M |
| 2025-07-23 | 11.76 | 11.76 | 11.53 | 11.65 | 5.9M |
| 2025-07-22 | 12.01 | 12.01 | 11.63 | 11.65 | 9.0M |
| 2025-07-21 | 11.90 | 11.98 | 11.80 | 11.95 | 7.4M |
| 2025-07-18 | 11.86 | 12.19 | 11.82 | 11.87 | 7.6M |
| 2025-07-17 | 11.85 | 11.91 | 11.70 | 11.86 | 5.1M |
| 2025-07-16 | 12.03 | 12.04 | 11.80 | 11.84 | 6.1M |
| 2025-07-15 | 11.93 | 12.05 | 11.73 | 12.05 | 9.9M |
| 2025-07-14 | 11.72 | 11.82 | 11.67 | 11.76 | 3.9M |
| 2025-07-11 | 11.83 | 11.85 | 11.63 | 11.75 | 4.5M |
| 2025-07-10 | 11.98 | 11.98 | 11.71 | 11.85 | 6.6M |
| 2025-07-09 | 11.97 | 12.11 | 11.87 | 12.00 | 6.4M |
| 2025-07-08 | 11.91 | 12.01 | 11.82 | 11.98 | 8.6M |
| 2025-07-07 | 11.70 | 11.92 | 11.53 | 11.91 | 5.7M |
| 2025-07-04 | 11.77 | 11.84 | 11.52 | 11.75 | 6.2M |
| 2025-07-03 | 11.56 | 11.81 | 11.53 | 11.77 | 7.6M |
| 2025-07-02 | 11.40 | 11.60 | 11.31 | 11.56 | 7.9M |
| 2025-07-01 | 11.43 | 11.49 | 11.23 | 11.44 | 6.1M |
| 2025-06-30 | 11.40 | 11.45 | 11.20 | 11.45 | 7.0M |
| 2025-06-27 | 11.69 | 11.72 | 11.24 | 11.49 | 11.4M |
| 2025-06-26 | 11.87 | 11.91 | 11.55 | 11.69 | 6.5M |
| 2025-06-25 | 11.63 | 11.93 | 11.63 | 11.88 | 7.0M |
| 2025-06-24 | 11.40 | 11.75 | 11.36 | 11.63 | 5.9M |
| 2025-06-23 | 11.37 | 11.48 | 11.25 | 11.32 | 5.8M |
| 2025-06-20 | 11.95 | 12.16 | 11.43 | 11.43 | 11.3M |
| 2025-06-19 | 12.03 | 12.13 | 11.73 | 11.98 | 8.1M |
| 2025-06-18 | 11.83 | 12.05 | 11.64 | 12.03 | 7.8M |
| 2025-06-17 | 12.08 | 12.09 | 11.72 | 11.82 | 7.4M |
| 2025-06-16 | 12.27 | 12.45 | 12.07 | 12.08 | 8.3M |
| 2025-06-13 | 12.26 | 12.47 | 12.10 | 12.28 | 13.0M |
| 2025-06-12 | 11.98 | 12.38 | 11.96 | 12.28 | 16.0M |
| 2025-06-11 | 11.58 | 12.16 | 11.53 | 12.00 | 11.9M |
| 2025-06-10 | 11.85 | 11.85 | 11.53 | 11.58 | 7.7M |
| 2025-06-09 | 12.12 | 12.18 | 11.78 | 11.80 | 9.0M |
| 2025-06-06 | 12.20 | 12.37 | 12.02 | 12.11 | 9.8M |
| 2025-06-05 | 12.49 | 12.49 | 11.87 | 12.01 | 13.3M |
| 2025-06-04 | 11.81 | 12.28 | 11.53 | 12.26 | 18.5M |
| 2025-06-03 | 11.66 | 11.92 | 11.57 | 11.92 | 10.0M |
| 2025-05-30 | 11.73 | 11.86 | 11.64 | 11.73 | 6.1M |
| 2025-05-29 | 11.64 | 11.75 | 11.54 | 11.67 | 5.9M |
| 2025-05-28 | 11.54 | 11.78 | 11.48 | 11.69 | 8.9M |
| 2025-05-27 | 16.15 | 16.20 | 15.75 | 16.13 | 4.2M |
| 2025-05-26 | 15.80 | 16.28 | 15.80 | 15.93 | 5.0M |
| 2025-05-23 | 16.30 | 16.32 | 15.76 | 15.80 | 4.2M |
| 2025-05-22 | 16.36 | 16.47 | 15.98 | 16.02 | 4.7M |
| 2025-05-21 | 16.55 | 16.59 | 16.25 | 16.40 | 3.8M |
| 2025-05-20 | 16.35 | 16.54 | 16.23 | 16.43 | 5.0M |
| 2025-05-19 | 16.66 | 16.66 | 16.16 | 16.35 | 7.2M |
| 2025-05-16 | 16.30 | 16.97 | 16.20 | 16.58 | 9.6M |
| 2025-05-15 | 16.50 | 16.56 | 16.18 | 16.20 | 2.8M |
| 2025-05-14 | 16.35 | 16.50 | 16.22 | 16.48 | 3.5M |
| 2025-05-13 | 16.61 | 16.79 | 16.28 | 16.48 | 4.3M |
| 2025-05-12 | 16.46 | 16.60 | 16.33 | 16.54 | 5.5M |
| 2025-05-09 | 16.40 | 16.50 | 16.12 | 16.37 | 4.1M |
| 2025-05-08 | 16.25 | 16.50 | 16.20 | 16.36 | 4.1M |
| 2025-05-07 | 16.24 | 16.86 | 16.02 | 16.40 | 8.4M |
| 2025-05-06 | 15.87 | 16.42 | 15.60 | 16.08 | 6.9M |
| 2025-04-30 | 16.50 | 16.50 | 15.58 | 15.90 | 6.6M |
| 2025-04-29 | 16.32 | 16.50 | 16.28 | 16.42 | 2.6M |
| 2025-04-28 | 16.46 | 16.46 | 16.15 | 16.32 | 3.1M |
| 2025-04-25 | 16.49 | 16.49 | 16.13 | 16.35 | 4.5M |
| 2025-04-24 | 16.60 | 16.70 | 16.11 | 16.36 | 6.3M |
| 2025-04-23 | 16.87 | 16.92 | 16.16 | 16.45 | 7.1M |
| 2025-04-22 | 16.10 | 16.96 | 15.81 | 16.95 | 8.7M |
| 2025-04-21 | 15.48 | 15.98 | 15.48 | 15.92 | 5.5M |
| 2025-04-18 | 15.49 | 15.57 | 15.28 | 15.48 | 3.7M |
| 2025-04-17 | 15.29 | 15.70 | 15.25 | 15.44 | 5.2M |
| 2025-04-16 | 15.02 | 15.26 | 14.78 | 15.25 | 3.4M |
| 2025-04-15 | 15.00 | 15.16 | 14.56 | 15.02 | 3.0M |
| 2025-04-14 | 15.00 | 15.07 | 14.52 | 14.66 | 3.0M |
| 2025-04-11 | 14.17 | 14.48 | 13.85 | 14.44 | 3.6M |
| 2025-04-10 | 13.98 | 14.35 | 13.68 | 14.08 | 3.7M |
| 2025-04-09 | 13.47 | 13.70 | 12.41 | 13.63 | 4.7M |
| 2025-04-08 | 13.45 | 13.80 | 12.91 | 13.53 | 4.9M |
| 2025-04-07 | 15.00 | 15.03 | 12.57 | 13.50 | 7.8M |
| 2025-04-03 | 15.60 | 15.93 | 15.45 | 15.71 | 3.8M |
| 2025-04-02 | 15.66 | 15.87 | 15.61 | 15.68 | 2.4M |
| 2025-04-01 | 15.50 | 15.77 | 15.49 | 15.71 | 3.1M |
| 2025-03-31 | 15.57 | 15.85 | 15.20 | 15.56 | 4.2M |
| 2025-03-28 | 15.87 | 15.95 | 15.36 | 15.46 | 2.7M |
| 2025-03-27 | 16.02 | 16.10 | 15.51 | 15.72 | 3.8M |
| 2025-03-26 | 15.99 | 16.17 | 15.83 | 16.01 | 3.9M |
| 2025-03-25 | 16.40 | 16.48 | 15.89 | 15.99 | 3.8M |
| 2025-03-24 | 16.30 | 16.65 | 15.76 | 16.24 | 5.1M |
| 2025-03-21 | 16.66 | 17.00 | 16.17 | 16.30 | 5.3M |
| 2025-03-20 | 16.90 | 17.09 | 16.40 | 16.73 | 7.7M |
| 2025-03-19 | 17.64 | 17.80 | 16.47 | 16.90 | 16.6M |
| 2025-03-18 | 18.00 | 18.13 | 17.19 | 17.64 | 16.5M |
| 2025-03-17 | 18.12 | 19.00 | 17.02 | 17.82 | 20.7M |
| 2025-03-14 | 16.90 | 17.82 | 16.70 | 17.80 | 15.8M |
| 2025-03-13 | 16.70 | 17.13 | 16.55 | 17.07 | 17.2M |
| 2025-03-12 | 15.31 | 17.20 | 15.12 | 16.68 | 21.5M |
| 2025-03-11 | 15.07 | 15.33 | 14.85 | 15.30 | 5.8M |
| 2025-03-10 | 14.85 | 15.16 | 14.76 | 15.07 | 2.8M |
| 2025-03-07 | 15.06 | 15.07 | 14.73 | 14.83 | 4.2M |
| 2025-03-06 | 15.08 | 15.16 | 14.96 | 15.06 | 3.5M |
| 2025-03-05 | 15.00 | 15.12 | 14.86 | 15.05 | 2.4M |
| 2025-03-04 | 14.66 | 15.14 | 14.60 | 14.99 | 4.5M |
| 2025-03-03 | 14.61 | 15.07 | 14.58 | 14.66 | 3.7M |
| 2025-02-28 | 15.05 | 15.05 | 14.58 | 14.58 | 3.4M |
| 2025-02-27 | 15.00 | 15.39 | 14.79 | 15.05 | 5.1M |
| 2025-02-26 | 15.05 | 15.15 | 14.87 | 14.98 | 2.8M |
| 2025-02-25 | 15.15 | 15.15 | 14.80 | 14.91 | 3.5M |
| 2025-02-24 | 14.84 | 15.39 | 14.72 | 15.15 | 5.1M |
| 2025-02-21 | 14.93 | 15.09 | 14.82 | 14.90 | 3.3M |
| 2025-02-20 | 14.80 | 15.08 | 14.72 | 14.93 | 3.3M |
| 2025-02-19 | 14.44 | 14.89 | 14.31 | 14.82 | 5.0M |
| 2025-02-18 | 14.32 | 14.74 | 14.32 | 14.48 | 5.2M |
| 2025-02-17 | 14.61 | 14.63 | 14.30 | 14.39 | 3.3M |
| 2025-02-14 | 14.36 | 14.74 | 14.36 | 14.62 | 3.9M |
| 2025-02-13 | 14.70 | 14.82 | 14.41 | 14.54 | 6.2M |
| 2025-02-12 | 13.89 | 14.70 | 13.85 | 14.56 | 6.0M |
| 2025-02-11 | 13.85 | 14.06 | 13.61 | 13.95 | 3.6M |
| 2025-02-10 | 13.57 | 13.92 | 13.45 | 13.85 | 2.7M |
| 2025-02-07 | 13.49 | 13.77 | 13.43 | 13.60 | 2.9M |
| 2025-02-06 | 13.26 | 13.48 | 13.16 | 13.48 | 2.7M |
| 2025-02-05 | 13.55 | 13.68 | 13.23 | 13.25 | 2.4M |
| 2025-01-27 | 13.52 | 13.80 | 13.41 | 13.55 | 3.2M |
| 2025-01-24 | 13.63 | 13.85 | 13.24 | 13.44 | 5.1M |
| 2025-01-23 | 14.99 | 14.99 | 13.74 | 13.75 | 6.7M |
| 2025-01-22 | 14.41 | 14.53 | 14.06 | 14.10 | 2.3M |
| 2025-01-21 | 14.54 | 14.60 | 14.25 | 14.41 | 2.6M |
| 2025-01-20 | 14.24 | 14.69 | 14.17 | 14.36 | 3.3M |
| 2025-01-17 | 14.33 | 14.37 | 13.99 | 14.15 | 2.4M |
| 2025-01-16 | 14.70 | 14.78 | 14.27 | 14.31 | 3.3M |
| 2025-01-15 | 14.49 | 14.70 | 14.20 | 14.49 | 2.8M |
| 2025-01-14 | 14.05 | 14.44 | 13.88 | 14.36 | 3.2M |
| 2025-01-13 | 14.27 | 14.27 | 13.54 | 14.04 | 3.4M |
| 2025-01-10 | 14.61 | 14.84 | 14.11 | 14.17 | 3.5M |
| 2025-01-09 | 14.33 | 14.75 | 14.16 | 14.61 | 4.6M |
| 2025-01-08 | 14.31 | 14.46 | 13.91 | 14.38 | 3.7M |
| 2025-01-07 | 13.88 | 14.40 | 13.66 | 14.31 | 5.1M |
| 2025-01-06 | 14.16 | 14.16 | 11.88 | 13.68 | 4.2M |
| 2025-01-03 | 14.30 | 14.39 | 13.13 | 13.13 | 4.4M |
| 2025-01-02 | 14.69 | 14.69 | 13.99 | 14.25 | 3.3M |