9.22
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 9.24 | 9.25 | 9.13 | 9.13 | 974.0K |
| 09:35 | 9.12 | 9.12 | 9.05 | 9.05 | 1,125.2K |
| 09:40 | 9.06 | 9.09 | 9.05 | 9.08 | 439.6K |
| 09:45 | 9.08 | 9.16 | 9.08 | 9.16 | 294.2K |
| 09:50 | 9.16 | 9.18 | 9.11 | 9.13 | 297.6K |
| 09:55 | 9.12 | 9.16 | 9.10 | 9.15 | 280.7K |
| 10:00 | 9.16 | 9.17 | 9.13 | 9.17 | 184.3K |
| 10:05 | 9.17 | 9.18 | 9.14 | 9.17 | 289.7K |
| 10:10 | 9.18 | 9.22 | 9.15 | 9.17 | 216.4K |
| 10:15 | 9.17 | 9.17 | 9.15 | 9.17 | 87.0K |
| 10:20 | 9.16 | 9.17 | 9.13 | 9.16 | 174.6K |
| 10:25 | 9.16 | 9.18 | 9.15 | 9.18 | 134.5K |
| 10:30 | 9.18 | 9.19 | 9.16 | 9.17 | 103.1K |
| 10:35 | 9.17 | 9.18 | 9.16 | 9.16 | 46.8K |
| 10:40 | 9.16 | 9.17 | 9.15 | 9.17 | 175.6K |
| 10:45 | 9.17 | 9.17 | 9.15 | 9.16 | 81.0K |
| 10:50 | 9.16 | 9.18 | 9.15 | 9.17 | 151.9K |
| 10:55 | 9.17 | 9.19 | 9.17 | 9.19 | 72.9K |
| 11:00 | 9.19 | 9.19 | 9.17 | 9.19 | 37.8K |
| 11:05 | 9.19 | 9.20 | 9.18 | 9.18 | 126.0K |
| 11:10 | 9.18 | 9.19 | 9.18 | 9.18 | 45.4K |
| 11:15 | 9.18 | 9.21 | 9.18 | 9.20 | 168.8K |
| 11:20 | 9.20 | 9.20 | 9.18 | 9.19 | 54.6K |
| 11:25 | 9.19 | 9.20 | 9.18 | 9.20 | 29.3K |
| 13:00 | 9.19 | 9.19 | 9.16 | 9.17 | 132.6K |
| 13:05 | 9.16 | 9.17 | 9.16 | 9.16 | 97.9K |
| 13:10 | 9.15 | 9.17 | 9.15 | 9.16 | 119.2K |
| 13:15 | 9.16 | 9.16 | 9.15 | 9.15 | 91.2K |
| 13:20 | 9.15 | 9.15 | 9.13 | 9.13 | 174.0K |
| 13:25 | 9.14 | 9.14 | 9.13 | 9.13 | 103.9K |
| 13:30 | 9.13 | 9.16 | 9.13 | 9.16 | 106.1K |
| 13:35 | 9.16 | 9.16 | 9.14 | 9.15 | 76.7K |
| 13:40 | 9.15 | 9.16 | 9.14 | 9.15 | 168.5K |
| 13:45 | 9.15 | 9.17 | 9.15 | 9.17 | 151.6K |
| 13:50 | 9.17 | 9.19 | 9.17 | 9.18 | 158.1K |
| 13:55 | 9.18 | 9.20 | 9.17 | 9.20 | 167.1K |
| 14:00 | 9.20 | 9.20 | 9.18 | 9.20 | 156.0K |
| 14:05 | 9.19 | 9.20 | 9.19 | 9.20 | 173.0K |
| 14:10 | 9.19 | 9.20 | 9.17 | 9.17 | 133.5K |
| 14:15 | 9.17 | 9.19 | 9.17 | 9.18 | 142.5K |
| 14:20 | 9.18 | 9.18 | 9.17 | 9.17 | 80.2K |
| 14:25 | 9.17 | 9.18 | 9.17 | 9.17 | 55.7K |
| 14:30 | 9.17 | 9.18 | 9.17 | 9.17 | 146.1K |
| 14:35 | 9.17 | 9.18 | 9.17 | 9.17 | 163.4K |
| 14:40 | 9.17 | 9.19 | 9.17 | 9.18 | 271.0K |
| 14:45 | 9.19 | 9.19 | 9.17 | 9.19 | 155.9K |
| 14:50 | 9.19 | 9.19 | 9.17 | 9.18 | 377.6K |
| 14:55 | 9.19 | 9.19 | 9.17 | 9.18 | 140.5K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-30 | 9.21 | 9.29 | 9.17 | 9.22 | 9.8M |
| 2025-09-29 | 9.24 | 9.25 | 9.04 | 9.18 | 9.3M |
| 2025-09-26 | 9.40 | 9.43 | 9.22 | 9.23 | 10.6M |
| 2025-09-25 | 9.48 | 9.66 | 9.41 | 9.44 | 15.6M |
| 2025-09-24 | 9.18 | 9.43 | 9.17 | 9.43 | 12.3M |
| 2025-09-23 | 9.22 | 9.33 | 9.10 | 9.30 | 14.1M |
| 2025-09-22 | 9.41 | 9.42 | 9.16 | 9.22 | 17.7M |
| 2025-09-19 | 9.73 | 9.81 | 9.43 | 9.43 | 21.3M |
| 2025-09-18 | 10.00 | 10.08 | 9.72 | 9.79 | 21.4M |
| 2025-09-17 | 10.11 | 10.12 | 9.97 | 9.98 | 16.5M |
| 2025-09-16 | 9.90 | 10.16 | 9.72 | 10.14 | 25.4M |
| 2025-09-15 | 9.85 | 10.44 | 9.81 | 10.24 | 40.4M |
| 2025-09-12 | 10.08 | 10.08 | 9.85 | 9.91 | 15.1M |
| 2025-09-11 | 9.82 | 9.97 | 9.70 | 9.95 | 16.7M |
| 2025-09-10 | 9.90 | 9.98 | 9.83 | 9.89 | 15.9M |
| 2025-09-09 | 9.97 | 10.40 | 9.75 | 10.05 | 25.3M |
| 2025-09-08 | 9.96 | 10.04 | 9.87 | 10.02 | 15.7M |
| 2025-09-05 | 9.80 | 9.98 | 9.63 | 9.93 | 19.0M |
| 2025-09-04 | 9.90 | 10.08 | 9.64 | 9.82 | 24.8M |
| 2025-09-03 | 10.61 | 10.65 | 9.86 | 9.90 | 37.2M |
| 2025-09-02 | 10.23 | 11.00 | 10.22 | 10.61 | 58.3M |
| 2025-09-01 | 10.30 | 10.36 | 10.16 | 10.18 | 15.3M |
| 2025-08-29 | 10.20 | 10.30 | 10.03 | 10.27 | 21.2M |
| 2025-08-28 | 10.01 | 10.25 | 9.72 | 10.24 | 30.0M |
| 2025-08-27 | 10.61 | 10.61 | 10.15 | 10.15 | 37.5M |
| 2025-08-26 | 10.80 | 10.81 | 10.62 | 10.67 | 35.9M |
| 2025-08-25 | 10.50 | 10.90 | 10.39 | 10.90 | 58.5M |
| 2025-08-22 | 10.36 | 10.46 | 10.31 | 10.46 | 24.7M |
| 2025-08-21 | 10.48 | 10.60 | 10.36 | 10.41 | 31.9M |
| 2025-08-20 | 10.55 | 10.62 | 10.31 | 10.51 | 39.9M |
| 2025-08-19 | 10.69 | 10.84 | 10.55 | 10.61 | 54.5M |
| 2025-08-18 | 10.61 | 11.05 | 10.41 | 10.82 | 85.3M |
| 2025-08-15 | 10.21 | 11.31 | 10.17 | 10.79 | 122.1M |
| 2025-08-14 | 9.87 | 10.56 | 9.82 | 10.56 | 97.4M |
| 2025-08-13 | 9.67 | 9.71 | 9.53 | 9.60 | 22.2M |
| 2025-08-12 | 9.82 | 9.84 | 9.65 | 9.66 | 28.2M |
| 2025-08-11 | 9.81 | 9.97 | 9.78 | 9.88 | 38.5M |
| 2025-08-08 | 9.51 | 10.29 | 9.42 | 9.96 | 66.4M |
| 2025-08-07 | 9.83 | 9.84 | 9.54 | 9.56 | 29.9M |
| 2025-08-06 | 9.49 | 9.69 | 9.39 | 9.67 | 33.2M |
| 2025-08-05 | 9.44 | 9.53 | 9.41 | 9.50 | 20.5M |
| 2025-08-04 | 9.27 | 9.44 | 9.23 | 9.44 | 17.0M |
| 2025-08-01 | 9.41 | 9.41 | 9.28 | 9.35 | 18.3M |
| 2025-07-31 | 9.50 | 9.57 | 9.31 | 9.35 | 26.9M |
| 2025-07-30 | 9.78 | 9.78 | 9.44 | 9.53 | 39.0M |
| 2025-07-29 | 9.83 | 9.91 | 9.63 | 9.80 | 47.3M |
| 2025-07-28 | 9.74 | 9.97 | 9.74 | 9.82 | 40.2M |
| 2025-07-25 | 10.43 | 10.43 | 9.90 | 9.91 | 70.9M |
| 2025-07-24 | 10.50 | 10.83 | 10.25 | 10.39 | 101.4M |
| 2025-07-23 | 12.79 | 12.80 | 11.00 | 11.15 | 181.2M |
| 2025-07-22 | 11.64 | 11.64 | 11.64 | 11.64 | 5.5M |
| 2025-07-21 | 10.50 | 10.58 | 10.20 | 10.58 | 34.1M |
| 2025-07-18 | 9.72 | 9.86 | 9.55 | 9.62 | 36.7M |
| 2025-07-17 | 9.70 | 10.00 | 9.60 | 9.88 | 48.4M |
| 2025-07-16 | 9.70 | 9.99 | 9.50 | 9.53 | 55.7M |
| 2025-07-15 | 9.45 | 10.40 | 9.21 | 9.91 | 84.4M |
| 2025-07-14 | 9.27 | 9.80 | 9.18 | 9.53 | 86.6M |
| 2025-07-11 | 8.91 | 9.80 | 8.69 | 9.46 | 93.7M |
| 2025-07-10 | 8.66 | 9.39 | 8.66 | 8.91 | 61.8M |
| 2025-07-09 | 8.66 | 8.99 | 8.56 | 8.62 | 51.1M |
| 2025-07-08 | 8.55 | 8.73 | 8.47 | 8.66 | 27.5M |
| 2025-07-07 | 8.40 | 8.55 | 8.35 | 8.55 | 23.6M |
| 2025-07-04 | 8.72 | 8.80 | 8.47 | 8.50 | 40.5M |
| 2025-07-03 | 8.51 | 9.00 | 8.51 | 8.81 | 63.3M |
| 2025-07-02 | 8.41 | 8.72 | 8.32 | 8.58 | 47.5M |
| 2025-07-01 | 8.46 | 8.56 | 8.37 | 8.43 | 23.3M |
| 2025-06-30 | 8.46 | 8.54 | 8.37 | 8.48 | 24.9M |
| 2025-06-27 | 8.44 | 8.50 | 8.38 | 8.43 | 25.7M |
| 2025-06-26 | 8.48 | 8.59 | 8.40 | 8.44 | 48.6M |
| 2025-06-25 | 8.26 | 9.05 | 8.21 | 8.61 | 81.2M |
| 2025-06-24 | 8.01 | 8.29 | 8.00 | 8.23 | 37.5M |
| 2025-06-23 | 7.82 | 8.01 | 7.72 | 8.01 | 17.2M |
| 2025-06-20 | 7.84 | 7.91 | 7.72 | 7.89 | 15.2M |
| 2025-06-19 | 7.99 | 8.04 | 7.84 | 7.86 | 18.1M |
| 2025-06-18 | 8.00 | 8.10 | 7.88 | 8.03 | 23.1M |
| 2025-06-17 | 8.06 | 8.12 | 7.93 | 8.01 | 15.8M |
| 2025-06-16 | 7.85 | 8.17 | 7.85 | 8.03 | 26.4M |
| 2025-06-13 | 8.19 | 8.19 | 7.82 | 7.83 | 36.2M |
| 2025-06-12 | 8.17 | 8.29 | 8.02 | 8.24 | 31.5M |
| 2025-06-11 | 8.16 | 8.24 | 8.10 | 8.18 | 24.7M |
| 2025-06-10 | 8.28 | 8.30 | 7.98 | 8.11 | 38.6M |
| 2025-06-09 | 8.27 | 8.34 | 8.21 | 8.33 | 29.8M |
| 2025-06-06 | 8.30 | 8.39 | 8.19 | 8.27 | 34.6M |
| 2025-06-05 | 8.53 | 8.61 | 8.23 | 8.33 | 47.8M |
| 2025-06-04 | 8.63 | 8.65 | 8.28 | 8.49 | 53.4M |
| 2025-06-03 | 8.69 | 8.79 | 8.51 | 8.59 | 62.3M |
| 2025-05-30 | 9.35 | 9.35 | 8.58 | 8.72 | 101.8M |
| 2025-05-29 | 8.84 | 9.35 | 8.70 | 9.35 | 118.8M |
| 2025-05-28 | 7.75 | 8.50 | 7.75 | 8.50 | 54.2M |
| 2025-05-27 | 7.75 | 7.76 | 7.60 | 7.73 | 13.5M |
| 2025-05-26 | 7.56 | 7.75 | 7.55 | 7.74 | 14.9M |
| 2025-05-23 | 7.68 | 7.78 | 7.56 | 7.56 | 17.9M |
| 2025-05-22 | 7.90 | 7.90 | 7.69 | 7.70 | 20.2M |
| 2025-05-21 | 8.04 | 8.06 | 7.86 | 7.89 | 25.6M |
| 2025-05-20 | 7.92 | 8.28 | 7.82 | 8.14 | 47.5M |
| 2025-05-19 | 7.77 | 7.98 | 7.73 | 7.93 | 22.9M |
| 2025-05-16 | 7.69 | 7.83 | 7.68 | 7.81 | 16.2M |
| 2025-05-15 | 7.85 | 7.94 | 7.71 | 7.75 | 21.9M |
| 2025-05-14 | 7.90 | 7.96 | 7.75 | 7.88 | 26.8M |
| 2025-05-13 | 8.15 | 8.28 | 7.92 | 7.96 | 41.1M |
| 2025-05-12 | 8.19 | 8.60 | 8.08 | 8.18 | 67.3M |
| 2025-05-09 | 7.95 | 8.50 | 7.67 | 8.27 | 76.0M |
| 2025-05-08 | 7.98 | 7.98 | 7.79 | 7.88 | 39.2M |
| 2025-05-07 | 8.23 | 8.24 | 7.93 | 8.08 | 57.3M |
| 2025-05-06 | 7.87 | 8.40 | 7.69 | 8.23 | 66.1M |
| 2025-04-30 | 7.57 | 7.94 | 7.48 | 7.82 | 57.0M |
| 2025-04-29 | 8.09 | 8.09 | 7.54 | 7.62 | 77.9M |
| 2025-04-28 | 7.07 | 7.59 | 7.05 | 7.59 | 41.1M |
| 2025-04-25 | 7.00 | 7.14 | 6.88 | 6.90 | 28.8M |
| 2025-04-24 | 6.91 | 7.45 | 6.77 | 7.18 | 38.1M |
| 2025-04-23 | 6.85 | 6.99 | 6.85 | 6.91 | 14.4M |
| 2025-04-22 | 6.87 | 6.92 | 6.80 | 6.85 | 8.5M |
| 2025-04-21 | 6.80 | 6.88 | 6.68 | 6.87 | 10.3M |
| 2025-04-18 | 6.74 | 6.85 | 6.67 | 6.78 | 10.6M |
| 2025-04-17 | 6.71 | 6.86 | 6.61 | 6.76 | 11.2M |
| 2025-04-16 | 6.80 | 6.85 | 6.56 | 6.67 | 10.9M |
| 2025-04-15 | 6.81 | 6.99 | 6.75 | 6.84 | 12.2M |
| 2025-04-14 | 6.68 | 6.92 | 6.68 | 6.85 | 16.7M |
| 2025-04-11 | 6.53 | 6.73 | 6.52 | 6.64 | 12.6M |
| 2025-04-10 | 6.56 | 6.73 | 6.56 | 6.63 | 19.1M |
| 2025-04-09 | 6.10 | 6.58 | 5.63 | 6.51 | 28.7M |
| 2025-04-08 | 6.11 | 6.35 | 5.98 | 6.21 | 21.9M |
| 2025-04-07 | 6.83 | 6.83 | 6.41 | 6.41 | 11.1M |
| 2025-04-03 | 6.96 | 7.15 | 6.95 | 7.12 | 8.0M |
| 2025-04-02 | 7.10 | 7.18 | 7.07 | 7.09 | 7.2M |
| 2025-04-01 | 7.09 | 7.20 | 7.09 | 7.11 | 10.3M |
| 2025-03-31 | 7.14 | 7.14 | 6.92 | 7.03 | 12.8M |
| 2025-03-28 | 7.29 | 7.31 | 7.14 | 7.14 | 11.0M |
| 2025-03-27 | 7.38 | 7.38 | 7.21 | 7.30 | 9.6M |
| 2025-03-26 | 7.27 | 7.41 | 7.24 | 7.38 | 11.6M |
| 2025-03-25 | 7.30 | 7.33 | 7.19 | 7.29 | 12.4M |
| 2025-03-24 | 7.56 | 7.63 | 7.14 | 7.31 | 20.9M |
| 2025-03-21 | 7.75 | 7.75 | 7.53 | 7.56 | 21.9M |
| 2025-03-20 | 7.88 | 7.94 | 7.77 | 7.77 | 25.6M |
| 2025-03-19 | 7.88 | 8.18 | 7.78 | 7.98 | 41.5M |
| 2025-03-18 | 7.92 | 7.93 | 7.80 | 7.89 | 16.3M |
| 2025-03-17 | 7.88 | 7.96 | 7.84 | 7.90 | 19.1M |
| 2025-03-14 | 7.83 | 7.90 | 7.72 | 7.88 | 20.9M |
| 2025-03-13 | 7.92 | 7.93 | 7.69 | 7.82 | 26.0M |
| 2025-03-12 | 8.10 | 8.10 | 7.92 | 7.92 | 27.2M |
| 2025-03-11 | 7.96 | 8.06 | 7.88 | 8.01 | 22.8M |
| 2025-03-10 | 8.12 | 8.24 | 7.98 | 8.08 | 23.6M |
| 2025-03-07 | 8.30 | 8.30 | 8.05 | 8.12 | 47.9M |
| 2025-03-06 | 8.30 | 8.66 | 8.02 | 8.49 | 77.8M |
| 2025-03-05 | 7.88 | 8.30 | 7.79 | 8.25 | 66.2M |
| 2025-03-04 | 7.67 | 7.96 | 7.60 | 7.93 | 44.6M |
| 2025-03-03 | 7.57 | 7.78 | 7.51 | 7.67 | 36.0M |
| 2025-02-28 | 8.04 | 8.04 | 7.54 | 7.58 | 52.1M |
| 2025-02-27 | 8.35 | 8.44 | 7.93 | 8.13 | 70.3M |
| 2025-02-26 | 8.04 | 8.86 | 7.90 | 8.62 | 104.2M |
| 2025-02-25 | 8.25 | 8.49 | 8.05 | 8.19 | 98.6M |
| 2025-02-24 | 8.60 | 10.00 | 8.60 | 8.91 | 133.7M |
| 2025-02-21 | 9.68 | 10.55 | 9.17 | 9.40 | 180.5M |
| 2025-02-20 | 9.59 | 9.59 | 8.88 | 9.59 | 126.8M |
| 2025-02-19 | 8.72 | 8.72 | 8.72 | 8.72 | 21.6M |
| 2025-02-18 | 7.90 | 7.93 | 7.71 | 7.93 | 39.1M |
| 2025-02-17 | 6.90 | 7.21 | 6.89 | 7.21 | 23.8M |
| 2025-02-14 | 6.65 | 6.67 | 6.53 | 6.55 | 11.4M |
| 2025-02-13 | 6.70 | 6.75 | 6.63 | 6.65 | 13.0M |
| 2025-02-12 | 6.65 | 6.73 | 6.63 | 6.71 | 13.6M |
| 2025-02-11 | 6.80 | 6.84 | 6.63 | 6.69 | 14.1M |
| 2025-02-10 | 6.66 | 6.80 | 6.62 | 6.80 | 19.0M |
| 2025-02-07 | 6.57 | 6.86 | 6.52 | 6.68 | 27.4M |
| 2025-02-06 | 6.37 | 6.54 | 6.24 | 6.54 | 18.0M |
| 2025-02-05 | 6.20 | 6.40 | 6.20 | 6.36 | 16.4M |
| 2025-01-27 | 6.19 | 6.35 | 6.14 | 6.18 | 12.0M |
| 2025-01-24 | 6.20 | 6.21 | 6.10 | 6.15 | 12.7M |
| 2025-01-23 | 6.28 | 6.42 | 6.18 | 6.19 | 11.8M |
| 2025-01-22 | 6.25 | 6.31 | 6.16 | 6.20 | 8.2M |
| 2025-01-21 | 6.51 | 6.52 | 6.25 | 6.27 | 11.6M |
| 2025-01-20 | 6.52 | 6.53 | 6.34 | 6.44 | 11.7M |
| 2025-01-17 | 6.48 | 6.70 | 6.40 | 6.44 | 15.7M |
| 2025-01-16 | 6.49 | 6.63 | 6.45 | 6.54 | 13.1M |
| 2025-01-15 | 6.55 | 6.60 | 6.42 | 6.49 | 12.4M |
| 2025-01-14 | 6.26 | 6.55 | 6.26 | 6.55 | 17.3M |
| 2025-01-13 | 6.07 | 6.28 | 5.91 | 6.23 | 11.3M |
| 2025-01-10 | 6.42 | 6.48 | 6.13 | 6.14 | 13.4M |
| 2025-01-09 | 6.34 | 6.55 | 6.33 | 6.45 | 12.7M |
| 2025-01-08 | 6.27 | 6.41 | 6.15 | 6.37 | 14.8M |
| 2025-01-07 | 6.10 | 6.33 | 6.03 | 6.33 | 17.9M |
| 2025-01-06 | 5.96 | 6.11 | 5.79 | 6.02 | 14.2M |
| 2025-01-03 | 6.40 | 6.46 | 6.03 | 6.04 | 18.4M |
| 2025-01-02 | 6.52 | 6.63 | 6.31 | 6.40 | 15.2M |