7.95
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 8.13 | 8.20 | 8.11 | 8.14 | 2,314.4K |
| 09:35 | 8.13 | 8.15 | 8.08 | 8.11 | 4,121.0K |
| 09:40 | 8.10 | 8.10 | 8.04 | 8.04 | 5,206.0K |
| 09:45 | 8.05 | 8.10 | 8.05 | 8.09 | 1,830.0K |
| 09:50 | 8.08 | 8.10 | 8.07 | 8.09 | 1,052.0K |
| 09:55 | 8.10 | 8.10 | 8.06 | 8.10 | 1,902.0K |
| 10:00 | 8.11 | 8.11 | 8.08 | 8.10 | 874.0K |
| 10:05 | 8.09 | 8.14 | 8.09 | 8.14 | 602.0K |
| 10:10 | 8.13 | 8.16 | 8.12 | 8.13 | 760.0K |
| 10:15 | 8.15 | 8.22 | 8.15 | 8.22 | 1,437.0K |
| 10:20 | 8.21 | 8.22 | 8.17 | 8.18 | 1,002.0K |
| 10:25 | 8.20 | 8.20 | 8.14 | 8.15 | 903.0K |
| 10:30 | 8.14 | 8.15 | 8.12 | 8.15 | 845.0K |
| 10:35 | 8.14 | 8.15 | 8.12 | 8.13 | 1,299.0K |
| 10:40 | 8.12 | 8.13 | 8.08 | 8.10 | 1,804.0K |
| 10:45 | 8.08 | 8.10 | 8.03 | 8.05 | 2,065.8K |
| 10:50 | 8.05 | 8.07 | 8.04 | 8.07 | 2,038.0K |
| 10:55 | 8.08 | 8.10 | 8.04 | 8.08 | 1,374.0K |
| 11:00 | 8.07 | 8.09 | 8.05 | 8.08 | 1,902.2K |
| 11:05 | 8.07 | 8.09 | 8.04 | 8.05 | 2,752.0K |
| 11:10 | 8.04 | 8.09 | 8.03 | 8.08 | 1,089.0K |
| 11:15 | 8.07 | 8.07 | 8.05 | 8.06 | 1,736.0K |
| 11:20 | 8.07 | 8.07 | 7.99 | 7.99 | 4,211.0K |
| 11:25 | 7.99 | 8.02 | 7.98 | 7.99 | 4,190.5K |
| 11:30 | 8.00 | 8.00 | 7.97 | 7.99 | 3,697.5K |
| 11:35 | 7.98 | 8.00 | 7.96 | 8.00 | 2,844.0K |
| 11:40 | 7.99 | 8.01 | 7.99 | 8.01 | 1,270.0K |
| 11:45 | 8.01 | 8.02 | 8.00 | 8.01 | 1,415.0K |
| 11:50 | 8.01 | 8.02 | 8.00 | 8.01 | 1,016.0K |
| 11:55 | 8.01 | 8.03 | 8.00 | 8.03 | 2,099.6K |
| 13:00 | 8.02 | 8.04 | 7.99 | 8.04 | 3,747.0K |
| 13:05 | 8.03 | 8.04 | 8.02 | 8.02 | 650.9K |
| 13:10 | 8.03 | 8.05 | 8.03 | 8.03 | 1,712.0K |
| 13:15 | 8.03 | 8.04 | 8.02 | 8.02 | 1,375.0K |
| 13:20 | 8.03 | 8.04 | 8.02 | 8.03 | 1,112.0K |
| 13:25 | 8.03 | 8.06 | 8.02 | 8.06 | 2,139.0K |
| 13:30 | 8.05 | 8.06 | 8.02 | 8.02 | 947.0K |
| 13:35 | 8.03 | 8.03 | 8.01 | 8.01 | 1,047.0K |
| 13:40 | 8.02 | 8.05 | 8.02 | 8.04 | 1,890.0K |
| 13:45 | 8.04 | 8.05 | 8.04 | 8.04 | 492.0K |
| 13:50 | 8.05 | 8.05 | 8.02 | 8.02 | 1,694.0K |
| 13:55 | 8.02 | 8.02 | 8.01 | 8.01 | 902.0K |
| 14:00 | 8.02 | 8.03 | 8.01 | 8.01 | 2,196.0K |
| 14:05 | 8.02 | 8.04 | 8.02 | 8.02 | 1,567.0K |
| 14:10 | 8.02 | 8.03 | 8.02 | 8.03 | 1,547.0K |
| 14:15 | 8.04 | 8.05 | 8.03 | 8.03 | 1,674.0K |
| 14:20 | 8.04 | 8.05 | 8.03 | 8.05 | 1,203.0K |
| 14:25 | 8.04 | 8.05 | 8.03 | 8.03 | 905.0K |
| 14:30 | 8.04 | 8.04 | 8.02 | 8.02 | 1,456.1K |
| 14:35 | 8.02 | 8.05 | 8.02 | 8.03 | 2,509.0K |
| 14:40 | 8.02 | 8.03 | 8.00 | 8.02 | 3,280.0K |
| 14:45 | 8.01 | 8.02 | 8.01 | 8.02 | 1,549.0K |
| 14:50 | 8.01 | 8.02 | 8.01 | 8.01 | 866.0K |
| 14:55 | 8.01 | 8.01 | 8.00 | 8.01 | 2,046.0K |
| 15:00 | 8.00 | 8.01 | 7.98 | 8.00 | 4,147.0K |
| 15:05 | 7.99 | 8.00 | 7.99 | 7.99 | 799.0K |
| 15:10 | 8.00 | 8.00 | 7.99 | 7.99 | 677.0K |
| 15:15 | 7.99 | 8.00 | 7.99 | 7.99 | 1,253.8K |
| 15:20 | 8.00 | 8.00 | 7.98 | 7.98 | 1,074.0K |
| 15:25 | 7.99 | 8.00 | 7.98 | 7.99 | 1,352.0K |
| 15:30 | 8.00 | 8.00 | 7.99 | 8.00 | 972.5K |
| 15:35 | 7.99 | 8.01 | 7.99 | 7.99 | 3,117.0K |
| 15:40 | 8.00 | 8.00 | 7.99 | 7.99 | 1,468.0K |
| 15:45 | 8.00 | 8.00 | 7.99 | 8.00 | 3,303.0K |
| 15:50 | 7.99 | 8.00 | 7.99 | 8.00 | 2,175.0K |
| 15:55 | 8.00 | 8.00 | 7.98 | 8.00 | 10,840.0K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 7.90 | 8.05 | 7.76 | 7.95 | 102.7M |
| 2025-09-25 | 8.07 | 8.09 | 7.91 | 8.01 | 84.9M |
| 2025-09-24 | 8.13 | 8.22 | 7.96 | 8.00 | 129.3M |
| 2025-09-23 | 8.52 | 8.56 | 8.05 | 8.14 | 119.9M |
| 2025-09-22 | 8.50 | 8.65 | 8.36 | 8.52 | 103.1M |
| 2025-09-19 | 8.39 | 8.49 | 8.28 | 8.46 | 126.1M |
| 2025-09-18 | 8.25 | 8.45 | 8.10 | 8.39 | 147.3M |
| 2025-09-17 | 8.51 | 8.52 | 7.97 | 8.27 | 267.7M |
| 2025-09-16 | 8.75 | 8.81 | 8.42 | 8.51 | 112.8M |
| 2025-09-15 | 8.58 | 8.86 | 8.47 | 8.72 | 125.4M |
| 2025-09-12 | 8.64 | 8.76 | 8.51 | 8.63 | 147.2M |
| 2025-09-11 | 8.20 | 8.70 | 7.51 | 8.44 | 439.9M |
| 2025-09-10 | 9.01 | 9.12 | 8.72 | 8.79 | 102.5M |
| 2025-09-09 | 9.00 | 9.05 | 8.79 | 8.90 | 87.9M |
| 2025-09-08 | 8.96 | 9.12 | 8.83 | 9.01 | 120.9M |
| 2025-09-05 | 8.50 | 8.99 | 8.41 | 8.91 | 162.3M |
| 2025-09-04 | 8.76 | 8.79 | 8.31 | 8.39 | 101.3M |
| 2025-09-03 | 8.68 | 8.85 | 8.52 | 8.63 | 114.3M |
| 2025-09-02 | 8.55 | 8.67 | 8.34 | 8.49 | 92.1M |
| 2025-09-01 | 8.20 | 8.63 | 8.05 | 8.61 | 175.7M |
| 2025-08-29 | 7.71 | 8.28 | 7.70 | 8.11 | 152.0M |
| 2025-08-28 | 7.98 | 8.00 | 7.54 | 7.74 | 144.3M |
| 2025-08-27 | 8.33 | 8.38 | 7.80 | 7.91 | 184.9M |
| 2025-08-26 | 8.39 | 8.46 | 8.17 | 8.30 | 132.6M |
| 2025-08-25 | 8.28 | 8.40 | 8.17 | 8.36 | 145.7M |
| 2025-08-22 | 8.00 | 8.20 | 7.88 | 8.17 | 214.8M |
| 2025-08-21 | 7.50 | 7.79 | 7.50 | 7.72 | 143.1M |
| 2025-08-20 | 7.30 | 7.52 | 7.16 | 7.46 | 214.2M |
| 2025-08-19 | 7.88 | 7.91 | 7.28 | 7.39 | 366.5M |
| 2025-08-18 | 7.92 | 8.05 | 7.74 | 7.91 | 145.8M |
| 2025-08-15 | 7.60 | 8.00 | 7.51 | 7.82 | 170.3M |
| 2025-08-14 | 7.70 | 7.76 | 7.53 | 7.62 | 159.8M |
| 2025-08-13 | 7.47 | 7.73 | 7.41 | 7.71 | 148.2M |
| 2025-08-12 | 7.42 | 7.59 | 7.39 | 7.49 | 109.7M |
| 2025-08-11 | 7.36 | 7.47 | 6.99 | 7.43 | 168.0M |
| 2025-08-08 | 7.28 | 7.40 | 7.16 | 7.36 | 156.2M |
| 2025-08-07 | 7.50 | 7.56 | 7.18 | 7.29 | 172.0M |
| 2025-08-06 | 7.50 | 7.60 | 7.35 | 7.50 | 119.9M |
| 2025-08-05 | 7.26 | 7.52 | 7.23 | 7.48 | 176.5M |
| 2025-08-04 | 7.08 | 7.33 | 7.03 | 7.25 | 121.3M |
| 2025-08-01 | 7.47 | 7.72 | 7.23 | 7.32 | 163.9M |
| 2025-07-31 | 7.67 | 7.85 | 7.46 | 7.52 | 224.1M |
| 2025-07-30 | 7.45 | 7.85 | 7.30 | 7.52 | 278.8M |
| 2025-07-29 | 7.25 | 7.57 | 7.19 | 7.55 | 264.7M |
| 2025-07-28 | 6.93 | 7.29 | 6.91 | 7.25 | 230.5M |
| 2025-07-25 | 6.76 | 7.03 | 6.72 | 6.77 | 161.1M |
| 2025-07-24 | 6.68 | 6.79 | 6.52 | 6.71 | 171.5M |
| 2025-07-23 | 6.93 | 6.96 | 6.62 | 6.69 | 247.4M |
| 2025-07-22 | 6.88 | 7.17 | 6.81 | 6.90 | 213.7M |
| 2025-07-21 | 6.90 | 6.96 | 6.64 | 6.88 | 164.5M |
| 2025-07-18 | 6.90 | 7.00 | 6.79 | 6.90 | 169.1M |
| 2025-07-17 | 6.45 | 6.92 | 6.45 | 6.82 | 322.3M |
| 2025-07-16 | 6.72 | 6.72 | 6.37 | 6.44 | 313.1M |
| 2025-07-15 | 6.14 | 6.42 | 6.09 | 6.37 | 254.4M |
| 2025-07-14 | 5.93 | 6.17 | 5.81 | 6.07 | 121.6M |
| 2025-07-11 | 5.98 | 6.06 | 5.82 | 5.93 | 129.8M |
| 2025-07-10 | 5.85 | 6.07 | 5.83 | 5.92 | 177.3M |
| 2025-07-09 | 5.36 | 5.95 | 5.24 | 5.91 | 298.4M |
| 2025-07-08 | 5.50 | 5.55 | 5.31 | 5.37 | 154.1M |
| 2025-07-07 | 5.60 | 5.63 | 5.47 | 5.50 | 94.1M |
| 2025-07-04 | 5.47 | 5.60 | 5.44 | 5.60 | 118.5M |
| 2025-07-03 | 5.38 | 5.50 | 5.33 | 5.45 | 181.9M |
| 2025-07-02 | 5.36 | 5.52 | 5.27 | 5.33 | 179.0M |
| 2025-06-30 | 5.38 | 5.38 | 5.19 | 5.26 | 134.9M |
| 2025-06-27 | 5.18 | 5.35 | 5.11 | 5.30 | 153.3M |
| 2025-06-26 | 5.19 | 5.19 | 5.07 | 5.17 | 137.0M |
| 2025-06-25 | 5.30 | 5.31 | 5.13 | 5.24 | 137.6M |
| 2025-06-24 | 5.25 | 5.32 | 5.17 | 5.23 | 175.3M |
| 2025-06-23 | 5.00 | 5.20 | 4.88 | 5.16 | 163.2M |
| 2025-06-20 | 4.87 | 5.00 | 4.81 | 4.99 | 108.3M |
| 2025-06-19 | 4.99 | 5.05 | 4.79 | 4.85 | 151.1M |
| 2025-06-18 | 4.97 | 5.04 | 4.88 | 4.96 | 155.7M |
| 2025-06-17 | 5.34 | 5.36 | 4.94 | 5.00 | 225.7M |
| 2025-06-16 | 5.40 | 5.54 | 5.24 | 5.28 | 207.8M |
| 2025-06-13 | 5.78 | 5.78 | 5.32 | 5.53 | 393.8M |
| 2025-06-12 | 5.00 | 5.73 | 4.95 | 5.69 | 514.8M |
| 2025-06-11 | 4.78 | 4.91 | 4.74 | 4.77 | 108.0M |
| 2025-06-10 | 4.75 | 4.92 | 4.70 | 4.77 | 198.4M |
| 2025-06-09 | 4.60 | 4.76 | 4.46 | 4.74 | 214.3M |
| 2025-06-06 | 4.54 | 4.62 | 4.42 | 4.55 | 170.4M |
| 2025-06-05 | 4.68 | 4.70 | 4.47 | 4.53 | 144.2M |
| 2025-06-04 | 4.53 | 4.84 | 4.51 | 4.62 | 217.2M |
| 2025-06-03 | 4.48 | 4.53 | 4.37 | 4.48 | 158.2M |
| 2025-06-02 | 4.41 | 4.44 | 4.29 | 4.40 | 37.7M |
| 2025-05-30 | 4.48 | 4.52 | 4.37 | 4.45 | 165.9M |
| 2025-05-29 | 4.19 | 4.46 | 4.15 | 4.42 | 150.9M |
| 2025-05-28 | 4.27 | 4.29 | 4.16 | 4.19 | 93.5M |
| 2025-05-27 | 4.11 | 4.28 | 4.08 | 4.25 | 83.2M |
| 2025-05-26 | 4.20 | 4.21 | 4.03 | 4.06 | 156.7M |
| 2025-05-23 | 4.25 | 4.32 | 4.14 | 4.18 | 159.9M |
| 2025-05-22 | 4.19 | 4.26 | 4.14 | 4.21 | 73.4M |
| 2025-05-21 | 4.20 | 4.26 | 4.16 | 4.19 | 94.0M |
| 2025-05-20 | 4.11 | 4.28 | 4.11 | 4.18 | 145.9M |
| 2025-05-19 | 4.02 | 4.13 | 4.00 | 4.06 | 86.5M |
| 2025-05-16 | 3.90 | 4.14 | 3.88 | 4.05 | 105.2M |
| 2025-05-15 | 3.98 | 4.02 | 3.87 | 3.90 | 60.4M |
| 2025-05-14 | 3.85 | 4.07 | 3.85 | 4.00 | 115.7M |
| 2025-05-13 | 3.83 | 3.90 | 3.83 | 3.84 | 59.1M |
| 2025-05-12 | 3.91 | 3.91 | 3.74 | 3.84 | 127.5M |
| 2025-05-09 | 3.88 | 3.92 | 3.82 | 3.91 | 64.8M |
| 2025-05-08 | 3.86 | 3.89 | 3.81 | 3.88 | 62.5M |
| 2025-05-07 | 4.00 | 4.01 | 3.80 | 3.83 | 106.5M |
| 2025-05-06 | 3.97 | 4.02 | 3.89 | 3.95 | 76.1M |
| 2025-05-02 | 3.90 | 3.98 | 3.84 | 3.97 | 35.4M |
| 2025-04-30 | 3.92 | 3.94 | 3.86 | 3.91 | 75.2M |
| 2025-04-29 | 3.86 | 3.99 | 3.85 | 3.89 | 71.9M |
| 2025-04-28 | 3.90 | 3.94 | 3.78 | 3.84 | 96.0M |
| 2025-04-25 | 3.98 | 4.09 | 3.91 | 3.95 | 146.2M |
| 2025-04-24 | 3.84 | 3.93 | 3.81 | 3.89 | 84.2M |
| 2025-04-23 | 3.90 | 3.93 | 3.81 | 3.84 | 91.3M |
| 2025-04-22 | 3.67 | 3.87 | 3.67 | 3.83 | 110.8M |
| 2025-04-17 | 3.61 | 3.69 | 3.59 | 3.67 | 53.6M |
| 2025-04-16 | 3.71 | 3.71 | 3.53 | 3.61 | 78.9M |
| 2025-04-15 | 3.79 | 3.79 | 3.69 | 3.72 | 77.5M |
| 2025-04-14 | 3.61 | 3.76 | 3.61 | 3.74 | 108.2M |
| 2025-04-11 | 3.43 | 3.60 | 3.41 | 3.58 | 109.2M |
| 2025-04-10 | 3.45 | 3.54 | 3.39 | 3.44 | 163.2M |
| 2025-04-09 | 3.30 | 3.44 | 3.18 | 3.40 | 134.1M |
| 2025-04-08 | 3.36 | 3.45 | 3.29 | 3.42 | 126.7M |
| 2025-04-07 | 3.40 | 3.57 | 3.28 | 3.34 | 204.9M |
| 2025-04-03 | 3.91 | 3.98 | 3.81 | 3.89 | 137.7M |
| 2025-04-02 | 3.86 | 4.00 | 3.82 | 3.95 | 162.0M |
| 2025-04-01 | 3.76 | 3.93 | 3.72 | 3.86 | 143.1M |
| 2025-03-31 | 3.73 | 3.80 | 3.62 | 3.75 | 144.1M |
| 2025-03-28 | 3.71 | 3.80 | 3.64 | 3.73 | 148.9M |
| 2025-03-27 | 3.61 | 3.72 | 3.55 | 3.65 | 127.6M |
| 2025-03-26 | 3.57 | 3.65 | 3.54 | 3.60 | 79.0M |
| 2025-03-25 | 3.52 | 3.57 | 3.49 | 3.55 | 54.4M |
| 2025-03-24 | 3.59 | 3.69 | 3.51 | 3.54 | 83.7M |
| 2025-03-21 | 3.75 | 3.76 | 3.55 | 3.60 | 178.3M |
| 2025-03-20 | 3.65 | 3.78 | 3.63 | 3.70 | 108.7M |
| 2025-03-19 | 3.61 | 3.67 | 3.59 | 3.64 | 79.1M |
| 2025-03-18 | 3.56 | 3.62 | 3.52 | 3.61 | 92.7M |
| 2025-03-17 | 3.54 | 3.60 | 3.48 | 3.50 | 79.5M |
| 2025-03-14 | 3.52 | 3.59 | 3.46 | 3.53 | 96.0M |
| 2025-03-13 | 3.52 | 3.60 | 3.42 | 3.47 | 82.8M |
| 2025-03-12 | 3.52 | 3.59 | 3.50 | 3.53 | 77.3M |
| 2025-03-11 | 3.30 | 3.58 | 3.29 | 3.56 | 161.8M |
| 2025-03-10 | 3.34 | 3.40 | 3.29 | 3.35 | 96.6M |
| 2025-03-07 | 3.30 | 3.43 | 3.28 | 3.34 | 140.8M |
| 2025-03-06 | 3.34 | 3.37 | 3.28 | 3.32 | 82.3M |
| 2025-03-05 | 3.27 | 3.36 | 3.26 | 3.31 | 53.6M |
| 2025-03-04 | 3.19 | 3.26 | 3.15 | 3.24 | 61.0M |
| 2025-03-03 | 3.22 | 3.31 | 3.18 | 3.20 | 66.3M |
| 2025-02-28 | 3.43 | 3.43 | 3.21 | 3.22 | 115.7M |
| 2025-02-27 | 3.42 | 3.48 | 3.38 | 3.44 | 96.3M |
| 2025-02-26 | 3.34 | 3.46 | 3.33 | 3.44 | 87.4M |
| 2025-02-25 | 3.36 | 3.38 | 3.28 | 3.34 | 106.3M |
| 2025-02-24 | 3.28 | 3.49 | 3.22 | 3.43 | 198.1M |
| 2025-02-21 | 3.36 | 3.36 | 3.22 | 3.34 | 130.3M |
| 2025-02-20 | 3.33 | 3.42 | 3.29 | 3.29 | 102.0M |
| 2025-02-19 | 3.31 | 3.39 | 3.30 | 3.32 | 71.8M |
| 2025-02-18 | 3.33 | 3.35 | 3.25 | 3.35 | 92.5M |
| 2025-02-17 | 3.21 | 3.37 | 3.17 | 3.31 | 171.0M |
| 2025-02-14 | 3.10 | 3.24 | 3.09 | 3.23 | 106.8M |
| 2025-02-13 | 3.04 | 3.18 | 3.00 | 3.07 | 144.7M |
| 2025-02-12 | 2.99 | 3.06 | 2.94 | 3.04 | 71.3M |
| 2025-02-11 | 3.02 | 3.03 | 2.94 | 2.94 | 45.3M |
| 2025-02-10 | 2.97 | 3.03 | 2.95 | 3.02 | 67.4M |
| 2025-02-07 | 2.97 | 3.00 | 2.93 | 2.97 | 57.2M |
| 2025-02-06 | 2.88 | 2.97 | 2.86 | 2.97 | 42.6M |
| 2025-02-05 | 2.94 | 2.94 | 2.86 | 2.87 | 45.0M |
| 2025-02-04 | 2.90 | 2.98 | 2.87 | 2.96 | 37.3M |
| 2025-02-03 | 2.69 | 2.86 | 2.67 | 2.86 | 29.8M |
| 2025-01-28 | 2.93 | 2.93 | 2.82 | 2.82 | 17.0M |
| 2025-01-27 | 2.88 | 2.96 | 2.85 | 2.93 | 59.9M |
| 2025-01-24 | 2.85 | 2.96 | 2.82 | 2.87 | 76.6M |
| 2025-01-23 | 2.90 | 2.92 | 2.85 | 2.87 | 56.2M |
| 2025-01-22 | 2.90 | 2.93 | 2.88 | 2.90 | 27.5M |
| 2025-01-21 | 2.93 | 2.93 | 2.87 | 2.91 | 43.1M |
| 2025-01-20 | 2.94 | 2.97 | 2.87 | 2.88 | 61.7M |
| 2025-01-17 | 2.80 | 2.95 | 2.79 | 2.91 | 66.9M |
| 2025-01-16 | 2.89 | 2.93 | 2.72 | 2.81 | 136.8M |
| 2025-01-15 | 2.88 | 2.90 | 2.84 | 2.87 | 38.3M |
| 2025-01-14 | 2.85 | 2.90 | 2.83 | 2.88 | 77.2M |
| 2025-01-13 | 2.81 | 2.85 | 2.76 | 2.85 | 81.4M |
| 2025-01-10 | 2.98 | 2.99 | 2.85 | 2.86 | 99.0M |
| 2025-01-09 | 3.00 | 3.03 | 2.96 | 2.98 | 63.9M |
| 2025-01-08 | 3.04 | 3.04 | 2.93 | 3.00 | 89.2M |
| 2025-01-07 | 3.05 | 3.06 | 2.97 | 3.03 | 58.2M |
| 2025-01-06 | 3.08 | 3.10 | 3.03 | 3.06 | 51.2M |
| 2025-01-03 | 3.09 | 3.14 | 3.03 | 3.06 | 56.8M |
| 2025-01-02 | 3.20 | 3.20 | 3.08 | 3.09 | 42.8M |