9.01
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 8.89 | 8.89 | 8.82 | 8.82 | 361.5K |
| 09:35 | 8.82 | 8.83 | 8.77 | 8.78 | 525.6K |
| 09:40 | 8.78 | 8.79 | 8.76 | 8.77 | 558.7K |
| 09:45 | 8.76 | 8.79 | 8.75 | 8.75 | 496.2K |
| 09:50 | 8.75 | 8.76 | 8.73 | 8.73 | 506.0K |
| 09:55 | 8.73 | 8.75 | 8.72 | 8.72 | 262.1K |
| 10:00 | 8.72 | 8.73 | 8.69 | 8.73 | 771.8K |
| 10:05 | 8.73 | 8.75 | 8.70 | 8.70 | 396.5K |
| 10:10 | 8.71 | 8.75 | 8.70 | 8.75 | 728.1K |
| 10:15 | 8.75 | 8.75 | 8.72 | 8.72 | 134.2K |
| 10:20 | 8.71 | 8.74 | 8.71 | 8.71 | 509.5K |
| 10:25 | 8.71 | 8.71 | 8.69 | 8.70 | 404.4K |
| 10:30 | 8.69 | 8.72 | 8.68 | 8.72 | 682.4K |
| 10:35 | 8.72 | 8.74 | 8.71 | 8.72 | 221.2K |
| 10:40 | 8.72 | 8.72 | 8.69 | 8.72 | 292.3K |
| 10:45 | 8.73 | 8.78 | 8.72 | 8.75 | 445.5K |
| 10:50 | 8.76 | 8.78 | 8.76 | 8.77 | 167.0K |
| 10:55 | 8.78 | 8.78 | 8.76 | 8.77 | 63.8K |
| 11:00 | 8.78 | 8.78 | 8.76 | 8.78 | 121.1K |
| 11:05 | 8.77 | 8.78 | 8.76 | 8.77 | 60.1K |
| 11:10 | 8.77 | 8.78 | 8.75 | 8.75 | 133.5K |
| 11:15 | 8.75 | 8.78 | 8.75 | 8.78 | 292.7K |
| 11:20 | 8.79 | 8.79 | 8.75 | 8.75 | 131.2K |
| 11:25 | 8.75 | 8.75 | 8.73 | 8.74 | 65.5K |
| 13:00 | 8.73 | 8.74 | 8.71 | 8.71 | 200.4K |
| 13:05 | 8.71 | 8.73 | 8.71 | 8.73 | 82.4K |
| 13:10 | 8.72 | 8.76 | 8.72 | 8.75 | 103.3K |
| 13:15 | 8.75 | 8.76 | 8.74 | 8.75 | 125.8K |
| 13:20 | 8.74 | 8.75 | 8.73 | 8.74 | 53.1K |
| 13:25 | 8.73 | 8.78 | 8.73 | 8.77 | 229.8K |
| 13:30 | 8.77 | 8.78 | 8.75 | 8.75 | 170.5K |
| 13:35 | 8.75 | 8.76 | 8.73 | 8.73 | 259.4K |
| 13:40 | 8.74 | 8.75 | 8.72 | 8.72 | 79.7K |
| 13:45 | 8.73 | 8.74 | 8.72 | 8.72 | 54.9K |
| 13:50 | 8.73 | 8.74 | 8.72 | 8.74 | 65.8K |
| 13:55 | 8.74 | 8.75 | 8.73 | 8.75 | 55.7K |
| 14:00 | 8.75 | 8.75 | 8.73 | 8.73 | 126.5K |
| 14:05 | 8.74 | 8.74 | 8.72 | 8.72 | 144.9K |
| 14:10 | 8.72 | 8.73 | 8.71 | 8.72 | 154.5K |
| 14:15 | 8.73 | 8.75 | 8.73 | 8.74 | 88.5K |
| 14:20 | 8.74 | 8.77 | 8.74 | 8.76 | 226.5K |
| 14:25 | 8.77 | 8.82 | 8.77 | 8.81 | 491.9K |
| 14:30 | 8.82 | 8.82 | 8.80 | 8.82 | 266.8K |
| 14:35 | 8.82 | 8.83 | 8.81 | 8.81 | 182.4K |
| 14:40 | 8.82 | 8.83 | 8.81 | 8.81 | 174.8K |
| 14:45 | 8.82 | 8.83 | 8.81 | 8.82 | 196.9K |
| 14:50 | 8.83 | 8.84 | 8.82 | 8.84 | 267.7K |
| 14:55 | 8.84 | 8.84 | 8.82 | 8.82 | 153.1K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 8.81 | 9.08 | 8.79 | 9.01 | 11.1M |
| 2025-09-25 | 8.92 | 8.98 | 8.81 | 8.88 | 8.2M |
| 2025-09-24 | 8.79 | 8.96 | 8.78 | 8.96 | 8.8M |
| 2025-09-23 | 8.89 | 8.89 | 8.68 | 8.84 | 12.4M |
| 2025-09-22 | 9.04 | 9.04 | 8.82 | 8.89 | 10.3M |
| 2025-09-19 | 9.08 | 9.08 | 8.96 | 9.02 | 8.2M |
| 2025-09-18 | 9.19 | 9.23 | 8.98 | 9.05 | 13.7M |
| 2025-09-17 | 9.27 | 9.27 | 9.17 | 9.18 | 10.2M |
| 2025-09-16 | 9.29 | 9.34 | 9.13 | 9.28 | 12.0M |
| 2025-09-15 | 9.35 | 9.35 | 9.27 | 9.29 | 10.3M |
| 2025-09-12 | 9.43 | 9.45 | 9.32 | 9.35 | 10.4M |
| 2025-09-11 | 9.43 | 9.45 | 9.26 | 9.42 | 17.3M |
| 2025-09-10 | 9.49 | 9.65 | 9.43 | 9.47 | 9.2M |
| 2025-09-09 | 9.74 | 9.74 | 9.40 | 9.48 | 16.7M |
| 2025-09-08 | 9.42 | 9.74 | 9.41 | 9.74 | 19.6M |
| 2025-09-05 | 9.36 | 9.42 | 9.21 | 9.42 | 12.2M |
| 2025-09-04 | 9.28 | 9.45 | 9.23 | 9.33 | 16.3M |
| 2025-09-03 | 9.44 | 9.47 | 9.21 | 9.22 | 14.9M |
| 2025-09-02 | 9.58 | 9.59 | 9.38 | 9.43 | 16.5M |
| 2025-09-01 | 9.60 | 9.66 | 9.54 | 9.61 | 14.9M |
| 2025-08-29 | 9.63 | 9.69 | 9.53 | 9.65 | 16.0M |
| 2025-08-28 | 9.71 | 9.75 | 9.31 | 9.63 | 28.5M |
| 2025-08-27 | 9.99 | 10.00 | 9.64 | 9.66 | 29.4M |
| 2025-08-26 | 10.09 | 10.10 | 9.97 | 9.99 | 21.5M |
| 2025-08-25 | 10.02 | 10.19 | 9.91 | 10.08 | 28.7M |
| 2025-08-22 | 10.16 | 10.20 | 9.96 | 10.03 | 30.3M |
| 2025-08-21 | 10.45 | 10.51 | 10.17 | 10.19 | 47.8M |
| 2025-08-20 | 10.35 | 11.05 | 10.31 | 10.57 | 85.1M |
| 2025-08-19 | 10.16 | 10.28 | 10.15 | 10.25 | 25.0M |
| 2025-08-18 | 10.03 | 10.24 | 9.96 | 10.20 | 35.8M |
| 2025-08-15 | 9.73 | 10.01 | 9.72 | 10.00 | 31.6M |
| 2025-08-14 | 9.70 | 10.06 | 9.69 | 9.75 | 34.7M |
| 2025-08-13 | 9.72 | 9.74 | 9.58 | 9.70 | 17.2M |
| 2025-08-12 | 9.75 | 9.84 | 9.66 | 9.68 | 14.4M |
| 2025-08-11 | 9.68 | 9.76 | 9.53 | 9.75 | 20.1M |
| 2025-08-08 | 9.45 | 9.80 | 9.43 | 9.68 | 21.2M |
| 2025-08-07 | 9.62 | 9.64 | 9.50 | 9.53 | 13.9M |
| 2025-08-06 | 9.44 | 9.67 | 9.39 | 9.62 | 20.8M |
| 2025-08-05 | 9.44 | 9.46 | 9.36 | 9.45 | 13.9M |
| 2025-08-04 | 9.37 | 9.44 | 9.27 | 9.43 | 16.0M |
| 2025-08-01 | 9.35 | 9.48 | 9.31 | 9.42 | 14.5M |
| 2025-07-31 | 9.66 | 9.72 | 9.34 | 9.35 | 26.5M |
| 2025-07-30 | 9.80 | 9.85 | 9.66 | 9.69 | 14.9M |
| 2025-07-29 | 9.99 | 9.99 | 9.71 | 9.81 | 20.1M |
| 2025-07-28 | 9.85 | 10.05 | 9.80 | 9.99 | 23.9M |
| 2025-07-25 | 9.76 | 9.94 | 9.68 | 9.83 | 22.3M |
| 2025-07-24 | 9.78 | 9.81 | 9.70 | 9.75 | 18.3M |
| 2025-07-23 | 10.02 | 10.02 | 9.70 | 9.71 | 35.9M |
| 2025-07-22 | 10.30 | 10.41 | 10.12 | 10.13 | 35.2M |
| 2025-07-21 | 10.35 | 10.46 | 10.17 | 10.41 | 35.7M |
| 2025-07-18 | 10.20 | 10.40 | 10.13 | 10.35 | 36.4M |
| 2025-07-17 | 10.16 | 10.22 | 10.11 | 10.16 | 25.3M |
| 2025-07-16 | 10.17 | 10.36 | 10.04 | 10.23 | 29.2M |
| 2025-07-15 | 10.55 | 10.56 | 10.11 | 10.20 | 46.2M |
| 2025-07-14 | 10.40 | 10.70 | 10.10 | 10.54 | 54.8M |
| 2025-07-11 | 10.77 | 11.30 | 10.51 | 10.52 | 92.4M |
| 2025-07-10 | 11.80 | 12.21 | 11.25 | 11.30 | 165.6M |
| 2025-07-09 | 10.70 | 11.18 | 10.60 | 11.10 | 63.1M |
| 2025-07-08 | 10.84 | 10.94 | 10.45 | 10.74 | 65.8M |
| 2025-07-07 | 9.70 | 10.67 | 9.66 | 10.67 | 71.8M |
| 2025-07-04 | 10.08 | 10.25 | 9.61 | 9.70 | 42.4M |
| 2025-07-03 | 9.95 | 10.25 | 9.81 | 10.07 | 39.6M |
| 2025-07-02 | 9.95 | 10.06 | 9.76 | 9.84 | 34.2M |
| 2025-07-01 | 9.80 | 10.17 | 9.66 | 10.03 | 49.3M |
| 2025-06-30 | 9.51 | 9.84 | 9.50 | 9.80 | 44.0M |
| 2025-06-27 | 9.18 | 9.83 | 9.09 | 9.59 | 62.1M |
| 2025-06-26 | 9.30 | 9.58 | 9.15 | 9.18 | 45.2M |
| 2025-06-25 | 9.54 | 9.62 | 9.03 | 9.19 | 47.3M |
| 2025-06-24 | 9.42 | 9.83 | 9.35 | 9.58 | 44.6M |
| 2025-06-23 | 9.62 | 9.68 | 9.19 | 9.39 | 37.9M |
| 2025-06-20 | 9.76 | 9.80 | 9.42 | 9.49 | 31.4M |
| 2025-06-19 | 10.03 | 10.12 | 9.58 | 9.64 | 47.8M |
| 2025-06-18 | 10.42 | 10.74 | 9.98 | 10.02 | 73.1M |
| 2025-06-17 | 10.50 | 11.09 | 10.28 | 10.49 | 122.2M |
| 2025-06-16 | 9.41 | 10.08 | 9.34 | 10.08 | 49.8M |
| 2025-06-13 | 9.58 | 9.70 | 9.16 | 9.16 | 49.2M |
| 2025-06-12 | 9.00 | 9.84 | 9.00 | 9.57 | 80.8M |
| 2025-06-11 | 8.84 | 9.40 | 8.64 | 9.07 | 74.1M |
| 2025-06-10 | 8.91 | 9.15 | 8.67 | 8.84 | 58.5M |
| 2025-06-09 | 8.80 | 9.39 | 8.62 | 9.00 | 102.3M |
| 2025-06-06 | 9.82 | 10.80 | 9.00 | 9.07 | 144.1M |
| 2025-06-05 | 9.59 | 10.43 | 9.53 | 9.82 | 88.0M |
| 2025-06-04 | 9.39 | 9.53 | 9.20 | 9.48 | 35.3M |
| 2025-06-03 | 8.80 | 9.50 | 8.80 | 9.25 | 65.0M |
| 2025-05-30 | 8.96 | 9.12 | 8.73 | 8.86 | 36.1M |
| 2025-05-29 | 8.50 | 9.40 | 8.45 | 9.06 | 72.9M |
| 2025-05-28 | 9.40 | 9.49 | 8.58 | 8.63 | 74.8M |
| 2025-05-27 | 9.52 | 9.65 | 8.90 | 9.28 | 83.7M |
| 2025-05-26 | 10.00 | 10.19 | 9.44 | 9.52 | 90.2M |
| 2025-05-23 | 8.75 | 9.64 | 8.75 | 9.64 | 66.8M |
| 2025-05-22 | 8.66 | 9.18 | 8.60 | 8.76 | 41.6M |
| 2025-05-21 | 8.80 | 8.92 | 8.65 | 8.75 | 36.5M |
| 2025-05-20 | 9.08 | 9.30 | 8.76 | 8.83 | 60.6M |
| 2025-05-19 | 9.42 | 9.60 | 8.94 | 9.21 | 65.6M |
| 2025-05-16 | 8.92 | 9.58 | 8.88 | 9.42 | 82.6M |
| 2025-05-15 | 8.87 | 9.23 | 8.71 | 8.82 | 57.8M |
| 2025-05-14 | 9.10 | 9.49 | 8.95 | 9.03 | 80.5M |
| 2025-05-13 | 8.95 | 9.58 | 8.70 | 9.04 | 90.0M |
| 2025-05-12 | 9.69 | 9.99 | 9.00 | 9.17 | 101.4M |
| 2025-05-09 | 9.31 | 10.00 | 9.14 | 9.40 | 93.2M |
| 2025-05-08 | 9.51 | 10.20 | 9.14 | 9.78 | 107.6M |
| 2025-05-07 | 9.88 | 10.30 | 9.30 | 10.16 | 128.9M |
| 2025-05-06 | 8.95 | 9.57 | 8.70 | 9.57 | 109.2M |
| 2025-04-30 | 8.92 | 8.95 | 8.32 | 8.70 | 103.5M |
| 2025-04-29 | 7.94 | 8.78 | 7.60 | 8.78 | 112.7M |
| 2025-04-28 | 8.40 | 8.58 | 7.71 | 7.98 | 121.9M |
| 2025-04-25 | 8.29 | 8.57 | 7.67 | 8.18 | 163.0M |
| 2025-04-24 | 7.80 | 8.01 | 7.60 | 8.01 | 144.7M |
| 2025-04-23 | 7.28 | 7.28 | 7.28 | 7.28 | 20.2M |
| 2025-04-22 | 6.62 | 6.62 | 6.62 | 6.62 | 7.0M |
| 2025-04-21 | 5.50 | 6.02 | 5.44 | 6.02 | 16.5M |
| 2025-04-18 | 5.46 | 5.52 | 5.40 | 5.47 | 7.9M |
| 2025-04-17 | 5.41 | 5.52 | 5.36 | 5.48 | 10.1M |
| 2025-04-16 | 5.56 | 5.56 | 5.37 | 5.40 | 12.6M |
| 2025-04-15 | 5.46 | 5.69 | 5.42 | 5.56 | 21.5M |
| 2025-04-14 | 5.48 | 5.51 | 5.37 | 5.46 | 15.7M |
| 2025-04-11 | 5.32 | 5.45 | 5.26 | 5.38 | 18.6M |
| 2025-04-10 | 5.36 | 5.49 | 5.27 | 5.29 | 25.6M |
| 2025-04-09 | 4.98 | 5.14 | 4.67 | 5.07 | 19.8M |
| 2025-04-08 | 4.86 | 5.06 | 4.65 | 5.06 | 23.0M |
| 2025-04-07 | 5.21 | 5.29 | 4.98 | 4.98 | 9.7M |
| 2025-04-03 | 5.55 | 5.70 | 5.40 | 5.53 | 17.6M |
| 2025-04-02 | 5.35 | 5.53 | 5.30 | 5.48 | 13.9M |
| 2025-04-01 | 5.43 | 5.53 | 5.36 | 5.36 | 11.6M |
| 2025-03-31 | 5.29 | 5.46 | 5.16 | 5.39 | 16.5M |
| 2025-03-28 | 5.51 | 5.51 | 5.29 | 5.29 | 16.5M |
| 2025-03-27 | 5.58 | 5.63 | 5.48 | 5.52 | 20.3M |
| 2025-03-26 | 5.32 | 5.58 | 5.30 | 5.55 | 23.3M |
| 2025-03-25 | 5.21 | 5.36 | 5.15 | 5.31 | 13.1M |
| 2025-03-24 | 5.40 | 5.40 | 5.10 | 5.22 | 18.9M |
| 2025-03-21 | 5.47 | 5.49 | 5.34 | 5.37 | 16.4M |
| 2025-03-20 | 5.59 | 5.60 | 5.46 | 5.50 | 15.2M |
| 2025-03-19 | 5.68 | 5.80 | 5.56 | 5.58 | 17.8M |
| 2025-03-18 | 5.75 | 5.78 | 5.60 | 5.66 | 19.5M |
| 2025-03-17 | 5.76 | 5.86 | 5.66 | 5.75 | 15.9M |
| 2025-03-14 | 5.73 | 5.79 | 5.58 | 5.75 | 15.5M |
| 2025-03-13 | 5.88 | 5.90 | 5.62 | 5.66 | 22.1M |
| 2025-03-12 | 5.88 | 5.93 | 5.77 | 5.91 | 22.9M |
| 2025-03-11 | 5.80 | 5.94 | 5.64 | 5.90 | 37.4M |
| 2025-03-10 | 5.92 | 6.25 | 5.82 | 5.92 | 36.4M |
| 2025-03-07 | 6.15 | 6.34 | 5.92 | 5.95 | 39.0M |
| 2025-03-06 | 6.06 | 6.34 | 6.05 | 6.05 | 54.4M |
| 2025-03-05 | 5.98 | 6.28 | 5.90 | 6.21 | 66.8M |
| 2025-03-04 | 6.50 | 6.90 | 6.00 | 6.10 | 88.1M |
| 2025-03-03 | 5.80 | 6.27 | 5.69 | 6.27 | 30.0M |
| 2025-02-28 | 5.94 | 6.10 | 5.66 | 5.70 | 38.8M |
| 2025-02-27 | 6.02 | 6.35 | 5.94 | 6.00 | 49.2M |
| 2025-02-26 | 5.97 | 6.55 | 5.91 | 6.31 | 83.5M |
| 2025-02-25 | 5.67 | 6.25 | 5.48 | 5.95 | 66.0M |
| 2025-02-24 | 5.65 | 5.80 | 5.51 | 5.69 | 63.0M |
| 2025-02-21 | 5.74 | 5.74 | 5.50 | 5.52 | 63.9M |
| 2025-02-20 | 5.55 | 6.25 | 5.41 | 5.71 | 101.9M |
| 2025-02-19 | 6.35 | 6.35 | 5.88 | 5.88 | 24.3M |
| 2025-02-18 | 6.00 | 6.53 | 6.00 | 6.53 | 74.0M |
| 2025-02-17 | 5.40 | 5.94 | 5.30 | 5.94 | 105.5M |
| 2025-02-14 | 5.10 | 5.40 | 5.06 | 5.40 | 47.4M |
| 2025-02-13 | 4.48 | 4.91 | 4.44 | 4.91 | 37.5M |
| 2025-02-12 | 4.46 | 4.51 | 4.40 | 4.46 | 12.1M |
| 2025-02-11 | 4.47 | 4.48 | 4.40 | 4.46 | 13.5M |
| 2025-02-10 | 4.37 | 4.47 | 4.36 | 4.47 | 16.9M |
| 2025-02-07 | 4.33 | 4.39 | 4.31 | 4.36 | 14.4M |
| 2025-02-06 | 4.31 | 4.33 | 4.27 | 4.33 | 12.2M |
| 2025-02-05 | 4.28 | 4.31 | 4.25 | 4.29 | 10.8M |
| 2025-01-27 | 4.28 | 4.34 | 4.23 | 4.26 | 14.2M |
| 2025-01-24 | 4.25 | 4.29 | 4.16 | 4.24 | 16.7M |
| 2025-01-23 | 4.32 | 4.36 | 4.24 | 4.25 | 16.4M |
| 2025-01-22 | 4.34 | 4.41 | 4.28 | 4.28 | 22.3M |
| 2025-01-21 | 4.45 | 4.50 | 4.32 | 4.43 | 29.6M |
| 2025-01-20 | 4.39 | 4.61 | 4.32 | 4.50 | 43.8M |
| 2025-01-17 | 4.60 | 4.61 | 4.35 | 4.36 | 57.3M |
| 2025-01-16 | 4.78 | 5.00 | 4.61 | 4.68 | 79.4M |
| 2025-01-15 | 5.51 | 5.92 | 5.03 | 5.03 | 99.9M |
| 2025-01-14 | 5.10 | 5.59 | 4.89 | 5.59 | 88.0M |
| 2025-01-13 | 4.79 | 5.08 | 4.54 | 5.08 | 50.8M |
| 2025-01-10 | 4.20 | 4.62 | 4.14 | 4.62 | 28.2M |
| 2025-01-09 | 4.14 | 4.24 | 4.12 | 4.20 | 5.5M |
| 2025-01-08 | 4.16 | 4.21 | 4.05 | 4.17 | 6.2M |
| 2025-01-07 | 4.10 | 4.18 | 4.05 | 4.18 | 6.6M |
| 2025-01-06 | 4.05 | 4.16 | 3.90 | 4.08 | 7.4M |
| 2025-01-03 | 4.20 | 4.23 | 4.04 | 4.06 | 6.1M |
| 2025-01-02 | 4.28 | 4.36 | 4.18 | 4.20 | 6.1M |