10.15
Last Update: 2025-09-29
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 10.03 | 10.07 | 9.92 | 10.00 | 2,620.0K |
| 09:35 | 10.00 | 10.00 | 9.93 | 9.95 | 767.3K |
| 09:40 | 9.94 | 9.99 | 9.94 | 9.97 | 803.8K |
| 09:45 | 9.97 | 10.02 | 9.96 | 9.99 | 556.8K |
| 09:50 | 9.99 | 10.10 | 9.98 | 10.08 | 1,697.5K |
| 09:55 | 10.07 | 10.13 | 10.03 | 10.06 | 2,777.8K |
| 10:00 | 10.05 | 10.05 | 10.01 | 10.02 | 842.4K |
| 10:05 | 10.02 | 10.05 | 10.00 | 10.05 | 263.3K |
| 10:10 | 10.04 | 10.20 | 10.04 | 10.14 | 3,455.1K |
| 10:15 | 10.15 | 10.20 | 10.11 | 10.13 | 1,491.2K |
| 10:20 | 10.14 | 10.24 | 10.14 | 10.19 | 1,510.0K |
| 10:25 | 10.18 | 10.20 | 10.17 | 10.17 | 457.9K |
| 10:30 | 10.17 | 10.19 | 10.15 | 10.19 | 500.2K |
| 10:35 | 10.19 | 10.22 | 10.12 | 10.12 | 1,040.4K |
| 10:40 | 10.13 | 10.15 | 10.12 | 10.13 | 175.3K |
| 10:45 | 10.12 | 10.12 | 10.10 | 10.11 | 412.2K |
| 10:50 | 10.11 | 10.12 | 10.09 | 10.12 | 519.4K |
| 10:55 | 10.12 | 10.12 | 10.10 | 10.10 | 97.0K |
| 11:00 | 10.11 | 10.15 | 10.10 | 10.13 | 328.4K |
| 11:05 | 10.14 | 10.14 | 10.10 | 10.10 | 165.6K |
| 11:10 | 10.11 | 10.11 | 10.06 | 10.07 | 605.2K |
| 11:15 | 10.07 | 10.08 | 10.04 | 10.05 | 310.5K |
| 11:20 | 10.05 | 10.06 | 10.03 | 10.03 | 299.8K |
| 11:25 | 10.03 | 10.05 | 10.03 | 10.05 | 108.0K |
| 11:30 | 10.05 | 10.05 | 10.05 | 10.05 | 2.8K |
| 13:00 | 10.05 | 10.06 | 10.02 | 10.03 | 424.6K |
| 13:05 | 10.02 | 10.04 | 10.00 | 10.00 | 438.6K |
| 13:10 | 10.00 | 10.06 | 10.00 | 10.04 | 416.4K |
| 13:15 | 10.03 | 10.04 | 10.01 | 10.01 | 221.1K |
| 13:20 | 10.01 | 10.03 | 10.00 | 10.01 | 227.2K |
| 13:25 | 10.01 | 10.01 | 10.00 | 10.01 | 124.0K |
| 13:30 | 10.01 | 10.01 | 9.97 | 9.97 | 619.5K |
| 13:35 | 9.98 | 9.99 | 9.96 | 9.97 | 270.2K |
| 13:40 | 9.97 | 9.98 | 9.96 | 9.97 | 500.7K |
| 13:45 | 9.96 | 9.99 | 9.96 | 9.99 | 223.5K |
| 13:50 | 9.99 | 10.00 | 9.95 | 9.96 | 608.4K |
| 13:55 | 9.97 | 9.97 | 9.94 | 9.95 | 540.6K |
| 14:00 | 9.94 | 9.97 | 9.94 | 9.95 | 277.3K |
| 14:05 | 9.95 | 9.98 | 9.94 | 9.97 | 198.9K |
| 14:10 | 9.97 | 9.97 | 9.92 | 9.92 | 773.9K |
| 14:15 | 9.93 | 9.95 | 9.92 | 9.94 | 158.0K |
| 14:20 | 9.94 | 9.96 | 9.93 | 9.94 | 322.5K |
| 14:25 | 9.94 | 9.94 | 9.92 | 9.93 | 441.2K |
| 14:30 | 9.93 | 9.94 | 9.91 | 9.91 | 641.3K |
| 14:35 | 9.92 | 9.92 | 9.90 | 9.91 | 776.5K |
| 14:40 | 9.90 | 9.93 | 9.90 | 9.92 | 431.6K |
| 14:45 | 9.93 | 9.95 | 9.89 | 9.90 | 937.0K |
| 14:50 | 9.90 | 9.94 | 9.87 | 9.88 | 2,167.5K |
| 14:55 | 9.88 | 9.90 | 9.87 | 9.88 | 991.6K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-29 | 9.88 | 10.35 | 9.81 | 10.15 | 41.0M |
| 2025-09-26 | 10.01 | 10.24 | 9.87 | 9.89 | 34.7M |
| 2025-09-25 | 10.30 | 10.43 | 10.02 | 10.07 | 53.1M |
| 2025-09-24 | 9.79 | 10.38 | 9.71 | 10.31 | 69.7M |
| 2025-09-23 | 9.97 | 10.03 | 9.63 | 9.84 | 30.1M |
| 2025-09-22 | 10.19 | 10.23 | 9.87 | 9.97 | 38.7M |
| 2025-09-19 | 9.44 | 10.29 | 9.41 | 10.15 | 95.8M |
| 2025-09-18 | 9.57 | 9.61 | 9.41 | 9.45 | 18.3M |
| 2025-09-17 | 9.51 | 9.67 | 9.44 | 9.59 | 18.2M |
| 2025-09-16 | 9.49 | 9.58 | 9.44 | 9.55 | 12.5M |
| 2025-09-15 | 9.71 | 9.73 | 9.45 | 9.48 | 23.5M |
| 2025-09-12 | 9.72 | 9.74 | 9.67 | 9.69 | 14.6M |
| 2025-09-11 | 9.71 | 9.78 | 9.63 | 9.71 | 19.8M |
| 2025-09-10 | 9.87 | 9.88 | 9.69 | 9.75 | 21.1M |
| 2025-09-09 | 9.53 | 9.97 | 9.53 | 9.92 | 48.6M |
| 2025-09-08 | 9.46 | 9.59 | 9.41 | 9.57 | 14.7M |
| 2025-09-05 | 9.32 | 9.46 | 9.32 | 9.45 | 12.9M |
| 2025-09-04 | 9.53 | 9.59 | 9.28 | 9.32 | 18.7M |
| 2025-09-03 | 9.71 | 9.88 | 9.52 | 9.57 | 20.5M |
| 2025-09-02 | 9.69 | 9.74 | 9.60 | 9.69 | 18.3M |
| 2025-09-01 | 9.66 | 9.73 | 9.57 | 9.68 | 16.1M |
| 2025-08-29 | 9.65 | 9.68 | 9.55 | 9.63 | 18.7M |
| 2025-08-28 | 9.70 | 9.74 | 9.36 | 9.60 | 30.3M |
| 2025-08-27 | 9.94 | 9.98 | 9.69 | 9.70 | 33.0M |
| 2025-08-26 | 10.00 | 10.01 | 9.91 | 9.93 | 23.5M |
| 2025-08-25 | 9.95 | 10.03 | 9.85 | 10.00 | 37.2M |
| 2025-08-22 | 9.85 | 9.92 | 9.82 | 9.87 | 19.1M |
| 2025-08-21 | 9.85 | 9.97 | 9.83 | 9.89 | 25.9M |
| 2025-08-20 | 9.81 | 9.85 | 9.69 | 9.84 | 23.1M |
| 2025-08-19 | 9.90 | 9.97 | 9.80 | 9.81 | 28.7M |
| 2025-08-18 | 9.96 | 10.01 | 9.90 | 9.92 | 25.5M |
| 2025-08-15 | 9.81 | 10.01 | 9.81 | 9.95 | 20.6M |
| 2025-08-14 | 10.04 | 10.06 | 9.80 | 9.81 | 29.8M |
| 2025-08-13 | 10.11 | 10.14 | 10.02 | 10.04 | 25.8M |
| 2025-08-12 | 10.09 | 10.14 | 10.02 | 10.12 | 25.0M |
| 2025-08-11 | 10.18 | 10.22 | 10.03 | 10.12 | 29.1M |
| 2025-08-08 | 10.10 | 10.20 | 9.97 | 10.07 | 44.3M |
| 2025-08-07 | 9.99 | 10.40 | 9.83 | 10.11 | 42.4M |
| 2025-08-06 | 9.81 | 10.06 | 9.80 | 9.96 | 28.4M |
| 2025-08-05 | 9.77 | 9.88 | 9.70 | 9.87 | 26.1M |
| 2025-08-04 | 9.75 | 9.81 | 9.60 | 9.77 | 35.3M |
| 2025-08-01 | 9.99 | 10.00 | 9.83 | 9.89 | 26.9M |
| 2025-07-31 | 10.21 | 10.27 | 9.86 | 9.95 | 43.8M |
| 2025-07-30 | 10.50 | 10.65 | 10.15 | 10.20 | 63.9M |
| 2025-07-29 | 10.90 | 11.25 | 10.45 | 10.71 | 107.6M |
| 2025-07-28 | 9.98 | 11.03 | 9.79 | 11.03 | 71.8M |
| 2025-07-25 | 10.46 | 10.52 | 9.96 | 10.03 | 57.8M |
| 2025-07-24 | 10.29 | 10.56 | 10.19 | 10.42 | 81.3M |
| 2025-07-23 | 10.68 | 10.69 | 9.95 | 9.98 | 66.5M |
| 2025-07-22 | 10.07 | 10.88 | 9.80 | 10.54 | 93.2M |
| 2025-07-21 | 9.60 | 10.09 | 9.33 | 9.99 | 62.4M |
| 2025-07-18 | 9.41 | 9.46 | 9.21 | 9.25 | 17.2M |
| 2025-07-17 | 9.38 | 9.53 | 9.31 | 9.40 | 14.0M |
| 2025-07-16 | 9.39 | 9.45 | 9.31 | 9.39 | 11.5M |
| 2025-07-15 | 9.54 | 9.67 | 9.31 | 9.39 | 17.4M |
| 2025-07-14 | 9.27 | 9.72 | 9.26 | 9.58 | 26.6M |
| 2025-07-11 | 9.36 | 9.48 | 9.29 | 9.31 | 14.7M |
| 2025-07-10 | 9.30 | 9.35 | 9.11 | 9.31 | 16.7M |
| 2025-07-09 | 9.43 | 9.43 | 9.26 | 9.30 | 14.2M |
| 2025-07-08 | 9.41 | 9.48 | 9.31 | 9.47 | 17.6M |
| 2025-07-07 | 9.13 | 9.44 | 9.08 | 9.38 | 30.7M |
| 2025-07-04 | 9.02 | 9.22 | 8.98 | 9.13 | 18.7M |
| 2025-07-03 | 9.16 | 9.17 | 8.98 | 9.03 | 15.2M |
| 2025-07-02 | 9.03 | 9.43 | 8.99 | 9.14 | 27.6M |
| 2025-07-01 | 8.98 | 9.07 | 8.91 | 9.06 | 15.0M |
| 2025-06-30 | 9.11 | 9.13 | 8.95 | 8.97 | 16.0M |
| 2025-06-27 | 9.00 | 9.23 | 9.00 | 9.10 | 15.3M |
| 2025-06-26 | 9.04 | 9.18 | 9.00 | 9.00 | 12.0M |
| 2025-06-25 | 8.95 | 9.08 | 8.87 | 9.08 | 16.2M |
| 2025-06-24 | 8.75 | 9.08 | 8.68 | 8.98 | 25.0M |
| 2025-06-23 | 8.78 | 8.83 | 8.63 | 8.66 | 20.4M |
| 2025-06-20 | 8.93 | 9.00 | 8.81 | 8.83 | 9.5M |
| 2025-06-19 | 9.08 | 9.17 | 8.91 | 8.94 | 12.5M |
| 2025-06-18 | 8.99 | 9.24 | 8.97 | 9.13 | 12.4M |
| 2025-06-17 | 9.01 | 9.13 | 8.95 | 9.03 | 11.1M |
| 2025-06-16 | 9.00 | 9.03 | 8.88 | 8.95 | 9.7M |
| 2025-06-13 | 9.12 | 9.13 | 9.00 | 9.01 | 9.4M |
| 2025-06-12 | 9.11 | 9.21 | 9.03 | 9.14 | 9.8M |
| 2025-06-11 | 8.98 | 9.30 | 8.97 | 9.10 | 18.4M |
| 2025-06-10 | 9.05 | 9.20 | 8.91 | 8.98 | 18.6M |
| 2025-06-09 | 9.20 | 9.21 | 9.00 | 9.04 | 20.3M |
| 2025-06-06 | 9.26 | 9.30 | 9.09 | 9.20 | 12.8M |
| 2025-06-05 | 8.94 | 9.26 | 8.90 | 9.23 | 21.1M |
| 2025-06-04 | 8.93 | 8.97 | 8.87 | 8.92 | 10.6M |
| 2025-06-03 | 9.07 | 9.11 | 8.82 | 8.91 | 20.9M |
| 2025-05-30 | 9.00 | 9.20 | 8.90 | 9.13 | 29.8M |
| 2025-05-29 | 8.71 | 9.30 | 8.70 | 9.02 | 36.3M |
| 2025-05-28 | 8.64 | 8.69 | 8.55 | 8.64 | 11.2M |
| 2025-05-27 | 8.86 | 8.89 | 8.57 | 8.63 | 16.6M |
| 2025-05-26 | 8.85 | 8.94 | 8.78 | 8.81 | 9.6M |
| 2025-05-23 | 8.98 | 9.06 | 8.90 | 8.90 | 8.2M |
| 2025-05-22 | 9.00 | 9.15 | 8.96 | 9.00 | 14.1M |
| 2025-05-21 | 8.91 | 9.10 | 8.90 | 9.03 | 13.3M |
| 2025-05-20 | 8.74 | 9.04 | 8.68 | 8.96 | 18.1M |
| 2025-05-19 | 8.99 | 9.00 | 8.71 | 8.72 | 18.5M |
| 2025-05-16 | 8.95 | 9.08 | 8.94 | 9.00 | 7.0M |
| 2025-05-15 | 9.11 | 9.13 | 8.92 | 8.98 | 11.8M |
| 2025-05-14 | 9.20 | 9.25 | 9.07 | 9.15 | 15.5M |
| 2025-05-13 | 9.30 | 9.31 | 9.16 | 9.21 | 12.2M |
| 2025-05-12 | 9.25 | 9.29 | 9.09 | 9.23 | 15.0M |
| 2025-05-09 | 9.14 | 9.21 | 9.07 | 9.14 | 14.3M |
| 2025-05-08 | 8.92 | 9.13 | 8.82 | 9.10 | 19.1M |
| 2025-05-07 | 8.90 | 9.10 | 8.83 | 8.88 | 23.4M |
| 2025-05-06 | 8.80 | 8.84 | 8.64 | 8.79 | 23.2M |
| 2025-04-30 | 8.90 | 9.05 | 8.50 | 8.71 | 41.5M |
| 2025-04-29 | 9.04 | 9.14 | 8.98 | 9.06 | 13.5M |
| 2025-04-28 | 9.17 | 9.31 | 9.01 | 9.04 | 15.0M |
| 2025-04-25 | 9.16 | 9.23 | 9.07 | 9.19 | 13.9M |
| 2025-04-24 | 9.42 | 9.46 | 9.05 | 9.16 | 36.3M |
| 2025-04-23 | 9.48 | 9.73 | 9.37 | 9.41 | 26.7M |
| 2025-04-22 | 9.02 | 9.42 | 8.94 | 9.38 | 27.8M |
| 2025-04-21 | 8.65 | 9.07 | 8.57 | 9.03 | 24.5M |
| 2025-04-18 | 8.56 | 8.80 | 8.56 | 8.63 | 10.3M |
| 2025-04-17 | 8.43 | 8.68 | 8.41 | 8.63 | 16.4M |
| 2025-04-16 | 8.63 | 8.63 | 8.36 | 8.42 | 17.5M |
| 2025-04-15 | 8.74 | 8.79 | 8.54 | 8.66 | 19.6M |
| 2025-04-14 | 8.82 | 8.90 | 8.60 | 8.61 | 29.0M |
| 2025-04-11 | 8.41 | 8.89 | 8.33 | 8.74 | 51.3M |
| 2025-04-10 | 8.18 | 8.55 | 8.18 | 8.43 | 33.0M |
| 2025-04-09 | 7.68 | 8.08 | 7.36 | 7.99 | 27.9M |
| 2025-04-08 | 7.61 | 7.84 | 7.42 | 7.82 | 32.0M |
| 2025-04-07 | 8.07 | 8.13 | 7.82 | 7.82 | 21.9M |
| 2025-04-03 | 8.85 | 8.85 | 8.58 | 8.69 | 24.8M |
| 2025-04-02 | 9.11 | 9.15 | 8.92 | 8.94 | 27.0M |
| 2025-04-01 | 9.10 | 9.23 | 9.00 | 9.13 | 18.2M |
| 2025-03-31 | 9.47 | 9.47 | 8.99 | 9.06 | 29.2M |
| 2025-03-28 | 9.48 | 9.58 | 9.40 | 9.49 | 15.5M |
| 2025-03-27 | 9.51 | 9.53 | 9.38 | 9.48 | 11.3M |
| 2025-03-26 | 9.48 | 9.61 | 9.45 | 9.51 | 14.1M |
| 2025-03-25 | 9.69 | 9.73 | 9.48 | 9.52 | 17.3M |
| 2025-03-24 | 9.82 | 9.89 | 9.57 | 9.69 | 20.3M |
| 2025-03-21 | 10.02 | 10.15 | 9.82 | 9.82 | 21.8M |
| 2025-03-20 | 10.13 | 10.24 | 9.98 | 10.05 | 20.8M |
| 2025-03-19 | 9.98 | 10.12 | 9.93 | 10.09 | 22.2M |
| 2025-03-18 | 10.07 | 10.10 | 9.93 | 10.01 | 21.1M |
| 2025-03-17 | 10.22 | 10.24 | 9.97 | 10.07 | 16.8M |
| 2025-03-14 | 10.12 | 10.20 | 9.99 | 10.17 | 22.4M |
| 2025-03-13 | 10.33 | 10.35 | 10.01 | 10.09 | 22.9M |
| 2025-03-12 | 10.45 | 10.48 | 10.25 | 10.33 | 21.6M |
| 2025-03-11 | 10.55 | 10.65 | 10.31 | 10.39 | 30.4M |
| 2025-03-10 | 10.63 | 10.90 | 10.45 | 10.70 | 44.6M |
| 2025-03-07 | 10.48 | 10.59 | 10.35 | 10.54 | 36.2M |
| 2025-03-06 | 10.81 | 10.85 | 10.51 | 10.54 | 71.0M |
| 2025-03-05 | 10.10 | 10.76 | 10.05 | 10.76 | 63.0M |
| 2025-03-04 | 9.67 | 10.00 | 9.64 | 9.78 | 27.2M |
| 2025-03-03 | 9.35 | 9.95 | 9.33 | 9.76 | 61.2M |
| 2025-02-28 | 9.32 | 9.80 | 9.31 | 9.37 | 42.9M |
| 2025-02-27 | 9.44 | 9.57 | 9.26 | 9.41 | 37.1M |
| 2025-02-26 | 9.59 | 9.79 | 9.41 | 9.43 | 35.4M |
| 2025-02-25 | 9.50 | 9.86 | 9.41 | 9.57 | 53.8M |
| 2025-02-24 | 9.26 | 9.58 | 9.20 | 9.52 | 40.5M |
| 2025-02-21 | 9.30 | 9.35 | 9.18 | 9.26 | 25.4M |
| 2025-02-20 | 9.48 | 9.48 | 9.27 | 9.39 | 19.2M |
| 2025-02-19 | 9.44 | 9.62 | 9.35 | 9.48 | 26.2M |
| 2025-02-18 | 9.46 | 9.54 | 9.31 | 9.38 | 20.6M |
| 2025-02-17 | 9.52 | 9.59 | 9.25 | 9.47 | 35.3M |
| 2025-02-14 | 9.73 | 9.79 | 9.52 | 9.58 | 23.5M |
| 2025-02-13 | 10.11 | 10.18 | 9.71 | 9.73 | 22.6M |
| 2025-02-12 | 9.65 | 10.06 | 9.65 | 10.01 | 36.0M |
| 2025-02-11 | 9.90 | 9.97 | 9.64 | 9.73 | 28.9M |
| 2025-02-10 | 9.80 | 10.03 | 9.53 | 9.92 | 55.2M |
| 2025-02-07 | 9.10 | 10.01 | 8.96 | 9.95 | 60.2M |
| 2025-02-06 | 9.72 | 9.73 | 9.00 | 9.23 | 61.9M |
| 2025-02-05 | 10.01 | 10.06 | 9.67 | 9.73 | 26.5M |
| 2025-01-27 | 9.70 | 10.15 | 9.68 | 10.03 | 33.3M |
| 2025-01-24 | 9.75 | 9.85 | 9.62 | 9.69 | 20.7M |
| 2025-01-23 | 10.18 | 10.22 | 9.76 | 9.77 | 31.8M |
| 2025-01-22 | 10.18 | 10.40 | 9.99 | 10.11 | 17.8M |
| 2025-01-21 | 10.05 | 10.27 | 9.97 | 10.25 | 19.5M |
| 2025-01-20 | 10.03 | 10.37 | 10.00 | 10.05 | 21.7M |
| 2025-01-17 | 10.01 | 10.25 | 9.68 | 10.06 | 25.9M |
| 2025-01-16 | 10.05 | 10.37 | 9.98 | 10.09 | 23.3M |
| 2025-01-15 | 10.21 | 10.27 | 9.76 | 9.91 | 27.8M |
| 2025-01-14 | 9.40 | 10.29 | 9.35 | 10.21 | 47.5M |
| 2025-01-13 | 9.43 | 9.77 | 9.27 | 9.41 | 23.5M |
| 2025-01-10 | 9.96 | 10.01 | 9.65 | 9.68 | 22.3M |
| 2025-01-09 | 10.00 | 10.06 | 9.71 | 9.94 | 21.2M |
| 2025-01-08 | 9.58 | 10.13 | 9.46 | 10.07 | 28.9M |
| 2025-01-07 | 9.81 | 10.05 | 9.50 | 9.70 | 28.9M |
| 2025-01-06 | 9.74 | 10.20 | 9.74 | 9.87 | 35.3M |
| 2025-01-03 | 9.58 | 10.20 | 9.58 | 9.85 | 46.3M |
| 2025-01-02 | 9.68 | 10.10 | 9.49 | 9.58 | 36.3M |