7.31
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 7.66 | 7.66 | 7.52 | 7.53 | 13,881.2K |
| 09:35 | 7.53 | 7.58 | 7.52 | 7.53 | 6,380.5K |
| 09:40 | 7.53 | 7.56 | 7.51 | 7.52 | 6,176.0K |
| 09:45 | 7.51 | 7.53 | 7.48 | 7.52 | 8,052.4K |
| 09:50 | 7.52 | 7.52 | 7.42 | 7.42 | 6,677.9K |
| 09:55 | 7.42 | 7.46 | 7.42 | 7.46 | 4,316.6K |
| 10:00 | 7.46 | 7.48 | 7.44 | 7.47 | 2,263.0K |
| 10:05 | 7.47 | 7.49 | 7.45 | 7.49 | 1,507.6K |
| 10:10 | 7.50 | 7.50 | 7.47 | 7.47 | 1,317.6K |
| 10:15 | 7.48 | 7.49 | 7.47 | 7.47 | 896.3K |
| 10:20 | 7.47 | 7.48 | 7.45 | 7.46 | 1,677.7K |
| 10:25 | 7.45 | 7.48 | 7.45 | 7.47 | 1,364.1K |
| 10:30 | 7.47 | 7.52 | 7.47 | 7.52 | 959.9K |
| 10:35 | 7.52 | 7.52 | 7.50 | 7.50 | 836.2K |
| 10:40 | 7.51 | 7.51 | 7.48 | 7.49 | 618.4K |
| 10:45 | 7.48 | 7.49 | 7.46 | 7.48 | 1,079.1K |
| 10:50 | 7.48 | 7.50 | 7.48 | 7.48 | 581.8K |
| 10:55 | 7.48 | 7.49 | 7.46 | 7.46 | 985.7K |
| 11:00 | 7.46 | 7.49 | 7.46 | 7.49 | 755.7K |
| 11:05 | 7.49 | 7.49 | 7.47 | 7.47 | 756.6K |
| 11:10 | 7.48 | 7.48 | 7.46 | 7.46 | 636.4K |
| 11:15 | 7.46 | 7.47 | 7.46 | 7.46 | 470.7K |
| 11:20 | 7.46 | 7.47 | 7.46 | 7.46 | 1,021.3K |
| 11:25 | 7.46 | 7.46 | 7.45 | 7.46 | 954.0K |
| 13:00 | 7.47 | 7.48 | 7.45 | 7.45 | 720.3K |
| 13:05 | 7.45 | 7.46 | 7.45 | 7.45 | 600.2K |
| 13:10 | 7.46 | 7.46 | 7.44 | 7.45 | 945.9K |
| 13:15 | 7.44 | 7.45 | 7.43 | 7.44 | 1,310.4K |
| 13:20 | 7.43 | 7.44 | 7.42 | 7.44 | 1,470.0K |
| 13:25 | 7.43 | 7.44 | 7.43 | 7.43 | 753.5K |
| 13:30 | 7.43 | 7.44 | 7.42 | 7.43 | 1,178.8K |
| 13:35 | 7.43 | 7.43 | 7.42 | 7.42 | 979.5K |
| 13:40 | 7.42 | 7.43 | 7.42 | 7.42 | 1,498.4K |
| 13:45 | 7.43 | 7.44 | 7.42 | 7.44 | 990.0K |
| 13:50 | 7.44 | 7.44 | 7.42 | 7.42 | 824.4K |
| 13:55 | 7.42 | 7.43 | 7.40 | 7.40 | 2,745.3K |
| 14:00 | 7.40 | 7.41 | 7.40 | 7.40 | 2,367.5K |
| 14:05 | 7.40 | 7.41 | 7.39 | 7.40 | 1,800.1K |
| 14:10 | 7.40 | 7.41 | 7.39 | 7.39 | 982.1K |
| 14:15 | 7.39 | 7.40 | 7.38 | 7.40 | 2,509.3K |
| 14:20 | 7.39 | 7.40 | 7.39 | 7.39 | 878.7K |
| 14:25 | 7.39 | 7.40 | 7.36 | 7.37 | 2,893.1K |
| 14:30 | 7.37 | 7.38 | 7.34 | 7.34 | 2,937.7K |
| 14:35 | 7.33 | 7.36 | 7.32 | 7.34 | 2,930.9K |
| 14:40 | 7.35 | 7.35 | 7.33 | 7.35 | 2,384.4K |
| 14:45 | 7.35 | 7.35 | 7.34 | 7.34 | 1,794.3K |
| 14:50 | 7.34 | 7.35 | 7.32 | 7.32 | 4,790.0K |
| 14:55 | 7.33 | 7.33 | 7.31 | 7.32 | 2,474.4K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 7.67 | 7.67 | 7.31 | 7.31 | 108.5M |
| 2025-09-25 | 7.78 | 7.96 | 7.70 | 7.74 | 95.8M |
| 2025-09-24 | 7.80 | 7.89 | 7.60 | 7.83 | 116.6M |
| 2025-09-23 | 8.16 | 8.17 | 7.67 | 7.90 | 154.0M |
| 2025-09-22 | 7.79 | 8.16 | 7.78 | 8.15 | 219.1M |
| 2025-09-19 | 7.64 | 7.90 | 7.57 | 7.77 | 130.0M |
| 2025-09-18 | 7.90 | 7.99 | 7.50 | 7.62 | 153.3M |
| 2025-09-17 | 7.77 | 7.94 | 7.71 | 7.89 | 146.6M |
| 2025-09-16 | 7.59 | 7.85 | 7.47 | 7.82 | 149.7M |
| 2025-09-15 | 7.66 | 7.74 | 7.54 | 7.69 | 84.3M |
| 2025-09-12 | 7.56 | 7.79 | 7.52 | 7.66 | 131.1M |
| 2025-09-11 | 7.39 | 7.60 | 7.30 | 7.59 | 98.7M |
| 2025-09-10 | 7.44 | 7.53 | 7.26 | 7.49 | 94.7M |
| 2025-09-09 | 7.68 | 7.70 | 7.44 | 7.45 | 89.6M |
| 2025-09-08 | 7.51 | 7.77 | 7.48 | 7.70 | 109.7M |
| 2025-09-05 | 7.63 | 7.69 | 7.40 | 7.59 | 99.6M |
| 2025-09-04 | 7.36 | 7.66 | 7.31 | 7.50 | 121.9M |
| 2025-09-03 | 7.83 | 7.89 | 7.30 | 7.37 | 132.8M |
| 2025-09-02 | 8.09 | 8.09 | 7.70 | 7.74 | 145.0M |
| 2025-09-01 | 7.85 | 8.09 | 7.67 | 8.09 | 194.9M |
| 2025-08-29 | 8.18 | 8.18 | 7.80 | 7.87 | 220.3M |
| 2025-08-28 | 7.95 | 8.50 | 7.85 | 8.28 | 345.9M |
| 2025-08-27 | 8.03 | 8.58 | 7.98 | 7.99 | 503.8M |
| 2025-08-26 | 7.11 | 7.90 | 7.05 | 7.90 | 291.8M |
| 2025-08-25 | 7.18 | 7.28 | 7.04 | 7.18 | 151.7M |
| 2025-08-22 | 7.08 | 7.19 | 7.06 | 7.15 | 108.9M |
| 2025-08-21 | 7.28 | 7.34 | 7.13 | 7.17 | 123.6M |
| 2025-08-20 | 7.20 | 7.35 | 7.11 | 7.27 | 144.1M |
| 2025-08-19 | 7.06 | 7.31 | 6.96 | 7.20 | 189.0M |
| 2025-08-18 | 6.92 | 7.07 | 6.92 | 7.02 | 114.0M |
| 2025-08-15 | 6.82 | 6.95 | 6.81 | 6.92 | 100.7M |
| 2025-08-14 | 7.01 | 7.15 | 6.77 | 6.88 | 199.7M |
| 2025-08-13 | 6.82 | 6.83 | 6.75 | 6.81 | 61.8M |
| 2025-08-12 | 6.78 | 6.80 | 6.71 | 6.79 | 45.8M |
| 2025-08-11 | 6.67 | 6.80 | 6.65 | 6.78 | 52.9M |
| 2025-08-08 | 6.78 | 6.81 | 6.66 | 6.68 | 58.8M |
| 2025-08-07 | 6.83 | 6.89 | 6.78 | 6.81 | 77.1M |
| 2025-08-06 | 6.72 | 6.85 | 6.65 | 6.83 | 105.2M |
| 2025-08-05 | 6.65 | 6.75 | 6.65 | 6.69 | 56.6M |
| 2025-08-04 | 6.53 | 6.64 | 6.49 | 6.64 | 38.3M |
| 2025-08-01 | 6.56 | 6.70 | 6.52 | 6.60 | 45.0M |
| 2025-07-31 | 6.58 | 6.70 | 6.52 | 6.55 | 59.7M |
| 2025-07-30 | 6.71 | 6.73 | 6.55 | 6.59 | 53.4M |
| 2025-07-29 | 6.75 | 6.76 | 6.63 | 6.70 | 57.6M |
| 2025-07-28 | 6.83 | 6.85 | 6.75 | 6.78 | 53.0M |
| 2025-07-25 | 6.90 | 6.93 | 6.79 | 6.82 | 59.6M |
| 2025-07-24 | 6.89 | 7.02 | 6.84 | 6.89 | 88.5M |
| 2025-07-23 | 6.88 | 6.94 | 6.79 | 6.81 | 103.3M |
| 2025-07-22 | 6.76 | 7.13 | 6.75 | 6.96 | 242.0M |
| 2025-07-21 | 6.43 | 6.85 | 6.43 | 6.79 | 214.4M |
| 2025-07-18 | 6.48 | 6.54 | 6.35 | 6.41 | 84.1M |
| 2025-07-17 | 6.50 | 6.59 | 6.43 | 6.47 | 103.1M |
| 2025-07-16 | 6.48 | 6.64 | 6.46 | 6.53 | 60.6M |
| 2025-07-15 | 6.57 | 6.57 | 6.38 | 6.46 | 90.8M |
| 2025-07-14 | 6.78 | 6.80 | 6.61 | 6.64 | 99.2M |
| 2025-07-11 | 6.79 | 6.81 | 6.67 | 6.77 | 73.9M |
| 2025-07-10 | 6.77 | 6.82 | 6.71 | 6.79 | 36.4M |
| 2025-07-09 | 6.82 | 6.88 | 6.75 | 6.78 | 43.8M |
| 2025-07-08 | 6.72 | 6.80 | 6.70 | 6.80 | 36.6M |
| 2025-07-07 | 6.75 | 6.76 | 6.66 | 6.71 | 31.5M |
| 2025-07-04 | 6.85 | 6.86 | 6.76 | 6.77 | 44.1M |
| 2025-07-03 | 6.72 | 6.93 | 6.71 | 6.88 | 73.2M |
| 2025-07-02 | 6.81 | 6.82 | 6.70 | 6.73 | 35.9M |
| 2025-07-01 | 6.79 | 6.88 | 6.73 | 6.84 | 54.2M |
| 2025-06-30 | 6.73 | 6.80 | 6.73 | 6.77 | 33.8M |
| 2025-06-27 | 6.70 | 6.78 | 6.66 | 6.71 | 37.5M |
| 2025-06-26 | 6.75 | 6.80 | 6.68 | 6.68 | 45.6M |
| 2025-06-25 | 6.71 | 6.77 | 6.65 | 6.77 | 52.0M |
| 2025-06-24 | 6.46 | 6.68 | 6.46 | 6.68 | 47.8M |
| 2025-06-23 | 6.30 | 6.47 | 6.27 | 6.45 | 29.9M |
| 2025-06-20 | 6.48 | 6.53 | 6.37 | 6.38 | 33.7M |
| 2025-06-19 | 6.65 | 6.68 | 6.47 | 6.49 | 37.3M |
| 2025-06-18 | 6.62 | 6.68 | 6.56 | 6.67 | 36.0M |
| 2025-06-17 | 6.63 | 6.70 | 6.61 | 6.64 | 32.1M |
| 2025-06-16 | 6.60 | 6.68 | 6.57 | 6.63 | 32.2M |
| 2025-06-13 | 6.75 | 6.76 | 6.62 | 6.63 | 46.5M |
| 2025-06-12 | 6.82 | 6.92 | 6.78 | 6.79 | 35.5M |
| 2025-06-11 | 6.82 | 6.93 | 6.81 | 6.84 | 34.0M |
| 2025-06-10 | 6.93 | 6.95 | 6.70 | 6.84 | 47.8M |
| 2025-06-09 | 6.89 | 6.97 | 6.89 | 6.92 | 36.1M |
| 2025-06-06 | 6.95 | 6.95 | 6.86 | 6.88 | 34.3M |
| 2025-06-05 | 6.89 | 6.98 | 6.82 | 6.96 | 62.4M |
| 2025-06-04 | 6.79 | 6.95 | 6.77 | 6.92 | 68.6M |
| 2025-06-03 | 6.71 | 6.79 | 6.67 | 6.75 | 30.3M |
| 2025-05-30 | 6.86 | 6.87 | 6.71 | 6.74 | 47.3M |
| 2025-05-29 | 6.74 | 6.95 | 6.74 | 6.89 | 64.3M |
| 2025-05-28 | 6.75 | 6.83 | 6.71 | 6.73 | 33.2M |
| 2025-05-27 | 6.83 | 6.83 | 6.73 | 6.76 | 27.8M |
| 2025-05-26 | 6.71 | 6.83 | 6.70 | 6.83 | 38.8M |
| 2025-05-23 | 6.88 | 6.95 | 6.74 | 6.75 | 56.7M |
| 2025-05-22 | 6.92 | 7.09 | 6.88 | 6.93 | 72.2M |
| 2025-05-21 | 7.04 | 7.05 | 6.91 | 6.91 | 63.7M |
| 2025-05-20 | 7.05 | 7.14 | 6.98 | 7.10 | 51.7M |
| 2025-05-19 | 7.13 | 7.14 | 6.88 | 7.11 | 86.2M |
| 2025-05-16 | 7.16 | 7.29 | 7.14 | 7.23 | 42.7M |
| 2025-05-15 | 7.42 | 7.43 | 7.18 | 7.19 | 62.5M |
| 2025-05-14 | 7.40 | 7.48 | 7.32 | 7.41 | 68.9M |
| 2025-05-13 | 7.70 | 7.75 | 7.41 | 7.43 | 89.8M |
| 2025-05-12 | 7.58 | 7.66 | 7.49 | 7.55 | 100.9M |
| 2025-05-09 | 7.51 | 7.55 | 7.31 | 7.46 | 87.2M |
| 2025-05-08 | 7.34 | 7.87 | 7.31 | 7.56 | 129.3M |
| 2025-05-07 | 7.55 | 7.61 | 7.24 | 7.34 | 103.8M |
| 2025-05-06 | 7.21 | 7.44 | 7.19 | 7.42 | 92.2M |
| 2025-04-30 | 7.00 | 7.19 | 7.00 | 7.14 | 82.1M |
| 2025-04-29 | 6.94 | 7.04 | 6.85 | 6.96 | 47.7M |
| 2025-04-28 | 7.06 | 7.06 | 6.91 | 6.95 | 50.2M |
| 2025-04-25 | 7.05 | 7.23 | 7.00 | 7.07 | 71.7M |
| 2025-04-24 | 7.26 | 7.26 | 7.01 | 7.05 | 101.9M |
| 2025-04-23 | 6.90 | 7.26 | 6.90 | 7.20 | 136.1M |
| 2025-04-22 | 6.94 | 6.99 | 6.85 | 6.86 | 55.9M |
| 2025-04-21 | 6.74 | 6.97 | 6.64 | 6.95 | 62.6M |
| 2025-04-18 | 6.67 | 6.75 | 6.61 | 6.74 | 42.9M |
| 2025-04-17 | 6.74 | 6.84 | 6.67 | 6.67 | 48.1M |
| 2025-04-16 | 6.83 | 6.89 | 6.64 | 6.74 | 55.8M |
| 2025-04-15 | 6.90 | 7.03 | 6.80 | 6.90 | 63.8M |
| 2025-04-14 | 6.97 | 7.07 | 6.87 | 6.94 | 102.7M |
| 2025-04-11 | 6.51 | 6.81 | 6.50 | 6.70 | 93.6M |
| 2025-04-10 | 6.61 | 6.81 | 6.58 | 6.66 | 121.7M |
| 2025-04-09 | 6.06 | 6.46 | 5.53 | 6.38 | 136.2M |
| 2025-04-08 | 6.10 | 6.44 | 5.86 | 6.06 | 141.0M |
| 2025-04-07 | 6.55 | 6.75 | 6.51 | 6.51 | 40.3M |
| 2025-04-03 | 7.40 | 7.52 | 7.18 | 7.23 | 73.9M |
| 2025-04-02 | 7.38 | 7.56 | 7.37 | 7.50 | 60.5M |
| 2025-04-01 | 7.62 | 7.68 | 7.41 | 7.42 | 69.4M |
| 2025-03-31 | 7.86 | 7.86 | 7.33 | 7.54 | 110.7M |
| 2025-03-28 | 8.02 | 8.09 | 7.85 | 7.87 | 93.6M |
| 2025-03-27 | 8.34 | 8.47 | 8.07 | 8.07 | 163.3M |
| 2025-03-26 | 8.28 | 8.87 | 8.28 | 8.47 | 165.1M |
| 2025-03-25 | 9.12 | 9.15 | 8.45 | 8.46 | 295.8M |
| 2025-03-24 | 8.70 | 9.13 | 8.61 | 9.13 | 348.9M |
| 2025-03-21 | 8.65 | 8.65 | 8.25 | 8.30 | 149.0M |
| 2025-03-20 | 9.18 | 9.25 | 8.82 | 8.85 | 199.0M |
| 2025-03-19 | 8.85 | 9.63 | 8.58 | 9.18 | 255.6M |
| 2025-03-18 | 8.99 | 9.14 | 8.81 | 8.90 | 125.7M |
| 2025-03-17 | 8.85 | 9.03 | 8.64 | 8.95 | 156.7M |
| 2025-03-14 | 8.81 | 8.98 | 8.33 | 8.80 | 193.9M |
| 2025-03-13 | 8.70 | 9.23 | 8.69 | 8.98 | 249.0M |
| 2025-03-12 | 8.60 | 8.84 | 8.55 | 8.75 | 146.3M |
| 2025-03-11 | 8.40 | 8.66 | 8.33 | 8.60 | 105.8M |
| 2025-03-10 | 8.32 | 8.62 | 8.23 | 8.58 | 131.6M |
| 2025-03-07 | 8.35 | 8.66 | 8.28 | 8.38 | 127.7M |
| 2025-03-06 | 8.35 | 8.58 | 8.35 | 8.48 | 143.4M |
| 2025-03-05 | 8.12 | 8.35 | 8.05 | 8.28 | 125.9M |
| 2025-03-04 | 7.80 | 8.22 | 7.75 | 8.16 | 133.0M |
| 2025-03-03 | 8.10 | 8.16 | 7.80 | 7.87 | 131.1M |
| 2025-02-28 | 8.88 | 8.88 | 8.06 | 8.10 | 211.0M |
| 2025-02-27 | 9.24 | 9.24 | 8.81 | 8.96 | 196.7M |
| 2025-02-26 | 8.93 | 9.28 | 8.88 | 9.24 | 287.8M |
| 2025-02-25 | 8.74 | 9.10 | 8.60 | 8.89 | 180.3M |
| 2025-02-24 | 9.08 | 9.20 | 8.77 | 8.95 | 210.5M |
| 2025-02-21 | 9.01 | 9.14 | 8.81 | 9.04 | 290.3M |
| 2025-02-20 | 9.02 | 9.57 | 8.85 | 9.17 | 404.5M |
| 2025-02-19 | 8.80 | 9.30 | 8.55 | 9.15 | 488.2M |
| 2025-02-18 | 8.99 | 9.24 | 8.53 | 8.69 | 612.1M |
| 2025-02-17 | 7.70 | 8.43 | 7.70 | 8.43 | 306.3M |
| 2025-02-14 | 7.76 | 7.85 | 7.60 | 7.66 | 139.5M |
| 2025-02-13 | 8.04 | 8.10 | 7.73 | 7.81 | 202.0M |
| 2025-02-12 | 7.93 | 8.35 | 7.76 | 8.11 | 231.7M |
| 2025-02-11 | 7.84 | 8.13 | 7.78 | 7.93 | 270.6M |
| 2025-02-10 | 7.74 | 7.88 | 7.63 | 7.84 | 249.9M |
| 2025-02-07 | 7.62 | 7.99 | 7.50 | 7.81 | 324.4M |
| 2025-02-06 | 7.20 | 7.66 | 7.10 | 7.61 | 286.9M |
| 2025-02-05 | 6.82 | 7.36 | 6.82 | 7.27 | 241.6M |
| 2025-01-27 | 7.11 | 7.11 | 6.69 | 6.69 | 134.1M |
| 2025-01-24 | 6.99 | 7.16 | 6.96 | 7.11 | 133.2M |
| 2025-01-23 | 7.34 | 7.47 | 7.05 | 7.05 | 155.7M |
| 2025-01-22 | 7.32 | 7.41 | 7.21 | 7.25 | 136.9M |
| 2025-01-21 | 7.51 | 7.69 | 7.22 | 7.47 | 245.6M |
| 2025-01-20 | 7.11 | 7.60 | 6.90 | 7.51 | 307.1M |
| 2025-01-17 | 6.85 | 7.25 | 6.79 | 7.04 | 202.7M |
| 2025-01-16 | 7.06 | 7.24 | 6.79 | 6.90 | 220.1M |
| 2025-01-15 | 7.31 | 7.45 | 6.98 | 7.11 | 256.4M |
| 2025-01-14 | 6.60 | 7.38 | 6.57 | 7.29 | 321.9M |
| 2025-01-13 | 6.30 | 6.90 | 6.14 | 6.80 | 283.0M |
| 2025-01-10 | 6.43 | 6.85 | 6.30 | 6.30 | 280.4M |
| 2025-01-09 | 6.20 | 6.65 | 6.19 | 6.55 | 281.4M |
| 2025-01-08 | 6.00 | 6.29 | 5.77 | 6.16 | 214.8M |
| 2025-01-07 | 5.70 | 6.03 | 5.68 | 5.99 | 149.9M |
| 2025-01-06 | 5.79 | 5.81 | 5.62 | 5.67 | 93.7M |
| 2025-01-03 | 6.31 | 6.34 | 5.83 | 5.87 | 121.5M |
| 2025-01-02 | 6.21 | 6.38 | 6.10 | 6.20 | 112.2M |