10.59
Last Update: 2025-09-29
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 10.59 | 10.62 | 10.55 | 10.61 | 465.2K |
| 09:35 | 10.60 | 10.70 | 10.60 | 10.64 | 152.7K |
| 09:40 | 10.65 | 10.67 | 10.65 | 10.65 | 89.9K |
| 09:45 | 10.66 | 10.67 | 10.61 | 10.61 | 130.9K |
| 09:50 | 10.63 | 10.63 | 10.56 | 10.56 | 111.3K |
| 09:55 | 10.55 | 10.57 | 10.50 | 10.54 | 590.1K |
| 10:00 | 10.53 | 10.54 | 10.50 | 10.54 | 143.1K |
| 10:05 | 10.52 | 10.60 | 10.52 | 10.59 | 183.8K |
| 10:10 | 10.59 | 10.64 | 10.58 | 10.62 | 145.6K |
| 10:15 | 10.62 | 10.65 | 10.60 | 10.64 | 151.8K |
| 10:20 | 10.64 | 10.68 | 10.64 | 10.68 | 117.1K |
| 10:25 | 10.68 | 10.69 | 10.66 | 10.67 | 109.4K |
| 10:30 | 10.68 | 10.68 | 10.65 | 10.66 | 64.3K |
| 10:35 | 10.65 | 10.67 | 10.64 | 10.67 | 109.9K |
| 10:40 | 10.67 | 10.68 | 10.66 | 10.68 | 29.2K |
| 10:45 | 10.68 | 10.68 | 10.66 | 10.68 | 66.1K |
| 10:50 | 10.68 | 10.68 | 10.66 | 10.66 | 72.2K |
| 10:55 | 10.66 | 10.67 | 10.66 | 10.67 | 16.9K |
| 11:00 | 10.67 | 10.67 | 10.65 | 10.65 | 64.8K |
| 11:05 | 10.65 | 10.68 | 10.65 | 10.68 | 52.4K |
| 11:10 | 10.68 | 10.68 | 10.66 | 10.66 | 26.6K |
| 11:15 | 10.66 | 10.67 | 10.65 | 10.65 | 81.4K |
| 11:20 | 10.65 | 10.66 | 10.65 | 10.66 | 187.0K |
| 11:25 | 10.66 | 10.67 | 10.65 | 10.67 | 43.5K |
| 13:00 | 10.67 | 10.67 | 10.63 | 10.63 | 119.1K |
| 13:05 | 10.63 | 10.64 | 10.62 | 10.64 | 18.8K |
| 13:10 | 10.64 | 10.64 | 10.63 | 10.63 | 22.9K |
| 13:15 | 10.63 | 10.65 | 10.63 | 10.63 | 65.2K |
| 13:20 | 10.64 | 10.65 | 10.63 | 10.63 | 82.0K |
| 13:25 | 10.62 | 10.63 | 10.61 | 10.62 | 56.4K |
| 13:30 | 10.62 | 10.62 | 10.61 | 10.62 | 33.1K |
| 13:35 | 10.62 | 10.62 | 10.60 | 10.61 | 52.7K |
| 13:40 | 10.62 | 10.62 | 10.60 | 10.61 | 40.4K |
| 13:45 | 10.61 | 10.62 | 10.60 | 10.62 | 66.6K |
| 13:50 | 10.62 | 10.63 | 10.58 | 10.59 | 40.1K |
| 13:55 | 10.60 | 10.60 | 10.58 | 10.58 | 24.3K |
| 14:00 | 10.58 | 10.58 | 10.57 | 10.58 | 34.6K |
| 14:05 | 10.58 | 10.60 | 10.57 | 10.60 | 32.8K |
| 14:10 | 10.59 | 10.59 | 10.57 | 10.57 | 47.8K |
| 14:15 | 10.57 | 10.60 | 10.57 | 10.60 | 60.4K |
| 14:20 | 10.60 | 10.60 | 10.58 | 10.59 | 36.4K |
| 14:25 | 10.59 | 10.59 | 10.56 | 10.58 | 58.6K |
| 14:30 | 10.57 | 10.60 | 10.57 | 10.57 | 92.3K |
| 14:35 | 10.58 | 10.59 | 10.56 | 10.58 | 65.0K |
| 14:40 | 10.57 | 10.59 | 10.57 | 10.59 | 43.3K |
| 14:45 | 10.58 | 10.60 | 10.56 | 10.57 | 137.8K |
| 14:50 | 10.57 | 10.57 | 10.55 | 10.56 | 193.1K |
| 14:55 | 10.56 | 10.57 | 10.55 | 10.56 | 49.7K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-29 | 10.58 | 10.68 | 10.39 | 10.59 | 5.4M |
| 2025-09-26 | 10.58 | 10.70 | 10.50 | 10.53 | 4.7M |
| 2025-09-25 | 10.71 | 10.98 | 10.60 | 10.60 | 6.9M |
| 2025-09-24 | 10.48 | 10.67 | 10.41 | 10.66 | 5.3M |
| 2025-09-23 | 10.63 | 10.67 | 10.29 | 10.50 | 7.1M |
| 2025-09-22 | 10.68 | 10.87 | 10.48 | 10.66 | 9.8M |
| 2025-09-19 | 10.66 | 10.82 | 10.61 | 10.72 | 5.9M |
| 2025-09-18 | 10.85 | 10.91 | 10.64 | 10.70 | 7.9M |
| 2025-09-17 | 10.79 | 10.87 | 10.73 | 10.81 | 4.3M |
| 2025-09-16 | 10.85 | 10.85 | 10.65 | 10.83 | 5.6M |
| 2025-09-15 | 10.95 | 10.96 | 10.75 | 10.81 | 5.7M |
| 2025-09-12 | 10.93 | 11.04 | 10.91 | 10.94 | 5.7M |
| 2025-09-11 | 11.00 | 11.00 | 10.84 | 10.96 | 6.3M |
| 2025-09-10 | 10.95 | 11.16 | 10.83 | 11.00 | 6.8M |
| 2025-09-09 | 11.10 | 11.10 | 10.89 | 10.93 | 5.1M |
| 2025-09-08 | 10.86 | 11.07 | 10.83 | 11.05 | 6.2M |
| 2025-09-05 | 10.90 | 10.91 | 10.75 | 10.86 | 6.4M |
| 2025-09-04 | 10.72 | 10.99 | 10.72 | 10.85 | 8.9M |
| 2025-09-03 | 11.04 | 11.09 | 10.71 | 10.77 | 7.6M |
| 2025-09-02 | 11.36 | 11.36 | 11.01 | 11.03 | 9.4M |
| 2025-09-01 | 10.96 | 11.38 | 10.90 | 11.35 | 14.7M |
| 2025-08-29 | 11.16 | 11.18 | 11.00 | 11.02 | 8.4M |
| 2025-08-28 | 10.91 | 11.16 | 10.71 | 11.16 | 10.6M |
| 2025-08-27 | 11.23 | 11.26 | 10.91 | 10.91 | 11.2M |
| 2025-08-26 | 11.22 | 11.28 | 11.14 | 11.23 | 7.5M |
| 2025-08-25 | 11.24 | 11.30 | 11.15 | 11.23 | 11.5M |
| 2025-08-22 | 11.17 | 11.32 | 11.12 | 11.23 | 10.0M |
| 2025-08-21 | 11.28 | 11.29 | 11.10 | 11.12 | 8.1M |
| 2025-08-20 | 11.13 | 11.20 | 11.06 | 11.20 | 8.1M |
| 2025-08-19 | 11.21 | 11.21 | 11.07 | 11.11 | 8.6M |
| 2025-08-18 | 10.99 | 11.25 | 10.95 | 11.19 | 15.1M |
| 2025-08-15 | 10.90 | 11.04 | 10.90 | 10.96 | 9.5M |
| 2025-08-14 | 11.16 | 11.23 | 10.97 | 10.98 | 11.3M |
| 2025-08-13 | 11.22 | 11.27 | 11.14 | 11.16 | 10.3M |
| 2025-08-12 | 11.42 | 11.46 | 11.21 | 11.22 | 13.8M |
| 2025-08-11 | 11.58 | 11.58 | 11.36 | 11.44 | 15.0M |
| 2025-08-08 | 11.27 | 11.61 | 11.22 | 11.49 | 22.0M |
| 2025-08-07 | 11.38 | 11.40 | 11.18 | 11.27 | 12.1M |
| 2025-08-06 | 11.29 | 11.34 | 11.18 | 11.23 | 11.5M |
| 2025-08-05 | 11.36 | 11.46 | 11.25 | 11.28 | 13.8M |
| 2025-08-04 | 11.32 | 11.50 | 11.30 | 11.37 | 13.2M |
| 2025-08-01 | 11.44 | 11.52 | 11.31 | 11.40 | 16.6M |
| 2025-07-31 | 11.80 | 11.86 | 11.36 | 11.43 | 32.7M |
| 2025-07-30 | 11.86 | 12.47 | 11.82 | 11.87 | 41.8M |
| 2025-07-29 | 11.74 | 12.33 | 11.47 | 12.06 | 52.8M |
| 2025-07-28 | 12.04 | 12.12 | 11.58 | 11.62 | 52.0M |
| 2025-07-25 | 13.72 | 14.07 | 12.59 | 12.59 | 79.5M |
| 2025-07-24 | 13.99 | 13.99 | 13.81 | 13.99 | 59.2M |
| 2025-07-23 | 12.72 | 12.72 | 12.72 | 12.72 | 1.2M |
| 2025-07-22 | 11.56 | 11.56 | 11.56 | 11.56 | 1.5M |
| 2025-07-21 | 10.51 | 10.51 | 10.51 | 10.51 | 1.9M |
| 2025-07-18 | 9.56 | 9.64 | 9.46 | 9.55 | 4.1M |
| 2025-07-17 | 9.45 | 9.65 | 9.38 | 9.55 | 6.7M |
| 2025-07-16 | 9.60 | 9.60 | 9.39 | 9.44 | 5.6M |
| 2025-07-15 | 9.60 | 9.66 | 9.45 | 9.59 | 5.7M |
| 2025-07-14 | 9.36 | 9.69 | 9.33 | 9.64 | 8.2M |
| 2025-07-11 | 9.48 | 9.48 | 9.24 | 9.34 | 5.3M |
| 2025-07-10 | 9.25 | 9.53 | 9.21 | 9.41 | 6.8M |
| 2025-07-09 | 9.33 | 9.37 | 9.21 | 9.25 | 3.7M |
| 2025-07-08 | 9.24 | 9.35 | 9.19 | 9.34 | 6.5M |
| 2025-07-07 | 9.14 | 9.26 | 9.05 | 9.25 | 5.4M |
| 2025-07-04 | 9.25 | 9.25 | 9.09 | 9.12 | 4.5M |
| 2025-07-03 | 9.13 | 9.29 | 9.10 | 9.19 | 4.0M |
| 2025-07-02 | 9.22 | 9.22 | 9.04 | 9.12 | 3.6M |
| 2025-07-01 | 9.18 | 9.26 | 9.05 | 9.15 | 5.7M |
| 2025-06-30 | 9.12 | 9.12 | 8.91 | 9.06 | 4.4M |
| 2025-06-27 | 8.98 | 9.24 | 8.98 | 9.09 | 5.8M |
| 2025-06-26 | 8.84 | 9.15 | 8.74 | 8.96 | 6.7M |
| 2025-06-25 | 8.92 | 8.93 | 8.78 | 8.82 | 5.5M |
| 2025-06-24 | 8.70 | 8.90 | 8.68 | 8.86 | 4.2M |
| 2025-06-23 | 8.58 | 8.76 | 8.55 | 8.69 | 5.7M |
| 2025-06-20 | 8.67 | 8.81 | 8.60 | 8.62 | 4.0M |
| 2025-06-19 | 8.85 | 8.90 | 8.60 | 8.69 | 6.1M |
| 2025-06-18 | 9.10 | 9.15 | 8.82 | 8.86 | 6.7M |
| 2025-06-17 | 9.29 | 9.45 | 9.06 | 9.12 | 7.6M |
| 2025-06-16 | 8.98 | 9.58 | 8.98 | 9.30 | 11.1M |
| 2025-06-13 | 9.17 | 9.17 | 8.97 | 9.02 | 6.6M |
| 2025-06-12 | 9.19 | 9.30 | 9.11 | 9.14 | 4.8M |
| 2025-06-11 | 9.27 | 9.39 | 9.24 | 9.27 | 5.9M |
| 2025-06-10 | 9.50 | 9.60 | 9.26 | 9.30 | 12.9M |
| 2025-06-09 | 9.35 | 9.65 | 9.22 | 9.58 | 18.3M |
| 2025-06-06 | 8.87 | 9.22 | 8.83 | 9.19 | 13.4M |
| 2025-06-05 | 8.80 | 8.92 | 8.76 | 8.83 | 4.5M |
| 2025-06-04 | 8.87 | 8.97 | 8.80 | 8.86 | 4.8M |
| 2025-06-03 | 8.80 | 9.09 | 8.62 | 8.84 | 13.8M |
| 2025-05-30 | 8.71 | 8.80 | 8.58 | 8.79 | 7.4M |
| 2025-05-29 | 8.67 | 8.82 | 8.62 | 8.72 | 5.3M |
| 2025-05-28 | 8.75 | 8.75 | 8.63 | 8.67 | 3.9M |
| 2025-05-27 | 8.69 | 8.73 | 8.60 | 8.71 | 5.2M |
| 2025-05-26 | 8.67 | 8.82 | 8.60 | 8.72 | 5.4M |
| 2025-05-23 | 8.70 | 8.78 | 8.66 | 8.67 | 5.0M |
| 2025-05-22 | 8.82 | 8.89 | 8.70 | 8.75 | 4.6M |
| 2025-05-21 | 8.88 | 8.90 | 8.78 | 8.82 | 6.6M |
| 2025-05-20 | 8.98 | 8.98 | 8.84 | 8.89 | 6.7M |
| 2025-05-19 | 8.86 | 8.99 | 8.75 | 8.97 | 12.2M |
| 2025-05-16 | 9.10 | 9.29 | 8.98 | 9.01 | 11.6M |
| 2025-05-15 | 8.93 | 9.30 | 8.81 | 9.12 | 17.2M |
| 2025-05-14 | 8.84 | 9.06 | 8.81 | 8.93 | 12.4M |
| 2025-05-13 | 8.70 | 9.11 | 8.70 | 8.89 | 19.7M |
| 2025-05-12 | 8.42 | 8.95 | 8.41 | 8.82 | 27.5M |
| 2025-05-09 | 8.17 | 8.26 | 8.10 | 8.24 | 6.7M |
| 2025-05-08 | 8.16 | 8.25 | 8.08 | 8.10 | 10.4M |
| 2025-05-07 | 8.34 | 8.41 | 8.16 | 8.21 | 10.2M |
| 2025-05-06 | 8.22 | 8.29 | 8.04 | 8.27 | 10.9M |
| 2025-04-30 | 7.99 | 8.21 | 7.86 | 8.16 | 13.4M |
| 2025-04-29 | 7.45 | 8.05 | 7.41 | 7.92 | 15.8M |
| 2025-04-28 | 7.57 | 7.57 | 7.36 | 7.42 | 3.6M |
| 2025-04-25 | 7.45 | 7.65 | 7.45 | 7.54 | 3.4M |
| 2025-04-24 | 7.40 | 7.57 | 7.40 | 7.48 | 3.4M |
| 2025-04-23 | 7.36 | 7.63 | 7.32 | 7.43 | 5.5M |
| 2025-04-22 | 7.22 | 7.35 | 7.20 | 7.32 | 4.8M |
| 2025-04-21 | 7.20 | 7.25 | 7.16 | 7.23 | 4.1M |
| 2025-04-18 | 7.24 | 7.32 | 7.17 | 7.24 | 3.5M |
| 2025-04-17 | 7.08 | 7.32 | 7.03 | 7.25 | 6.0M |
| 2025-04-16 | 7.12 | 7.18 | 6.96 | 7.09 | 4.5M |
| 2025-04-15 | 7.15 | 7.20 | 7.11 | 7.19 | 3.8M |
| 2025-04-14 | 7.13 | 7.21 | 7.12 | 7.16 | 3.8M |
| 2025-04-11 | 7.08 | 7.21 | 7.08 | 7.11 | 4.1M |
| 2025-04-10 | 7.19 | 7.24 | 7.11 | 7.16 | 5.8M |
| 2025-04-09 | 6.96 | 7.09 | 6.62 | 7.04 | 8.7M |
| 2025-04-08 | 7.06 | 7.22 | 6.90 | 7.01 | 7.5M |
| 2025-04-07 | 7.58 | 7.69 | 7.08 | 7.08 | 9.6M |
| 2025-04-03 | 7.71 | 7.88 | 7.71 | 7.87 | 4.0M |
| 2025-04-02 | 7.78 | 7.90 | 7.65 | 7.79 | 3.4M |
| 2025-04-01 | 7.62 | 7.88 | 7.57 | 7.78 | 6.5M |
| 2025-03-31 | 7.67 | 7.70 | 7.49 | 7.57 | 4.7M |
| 2025-03-28 | 8.02 | 8.04 | 7.70 | 7.74 | 5.7M |
| 2025-03-27 | 7.98 | 8.00 | 7.85 | 7.96 | 4.4M |
| 2025-03-26 | 7.76 | 8.03 | 7.73 | 7.96 | 5.9M |
| 2025-03-25 | 7.77 | 7.79 | 7.59 | 7.78 | 5.0M |
| 2025-03-24 | 7.89 | 7.95 | 7.60 | 7.71 | 5.7M |
| 2025-03-21 | 7.97 | 7.98 | 7.84 | 7.88 | 3.8M |
| 2025-03-20 | 7.93 | 7.98 | 7.87 | 7.92 | 3.7M |
| 2025-03-19 | 7.98 | 8.00 | 7.88 | 7.93 | 3.7M |
| 2025-03-18 | 8.02 | 8.02 | 7.91 | 7.96 | 2.8M |
| 2025-03-17 | 7.99 | 8.00 | 7.93 | 7.98 | 4.0M |
| 2025-03-14 | 7.82 | 7.94 | 7.76 | 7.94 | 5.7M |
| 2025-03-13 | 7.84 | 7.85 | 7.67 | 7.79 | 5.7M |
| 2025-03-12 | 7.95 | 7.98 | 7.81 | 7.83 | 5.5M |
| 2025-03-11 | 7.96 | 7.96 | 7.84 | 7.94 | 4.0M |
| 2025-03-10 | 7.86 | 8.00 | 7.85 | 7.96 | 4.7M |
| 2025-03-07 | 7.82 | 7.86 | 7.74 | 7.84 | 3.5M |
| 2025-03-06 | 7.79 | 7.83 | 7.74 | 7.79 | 4.2M |
| 2025-03-05 | 7.85 | 7.85 | 7.68 | 7.75 | 3.8M |
| 2025-03-04 | 7.76 | 7.87 | 7.68 | 7.85 | 4.1M |
| 2025-03-03 | 7.70 | 7.83 | 7.68 | 7.74 | 4.7M |
| 2025-02-28 | 7.76 | 7.80 | 7.67 | 7.69 | 4.6M |
| 2025-02-27 | 7.70 | 7.79 | 7.62 | 7.75 | 4.5M |
| 2025-02-26 | 7.64 | 7.80 | 7.64 | 7.75 | 4.2M |
| 2025-02-25 | 7.69 | 7.78 | 7.60 | 7.63 | 5.1M |
| 2025-02-24 | 7.55 | 7.71 | 7.52 | 7.68 | 5.8M |
| 2025-02-21 | 7.50 | 7.60 | 7.42 | 7.56 | 5.2M |
| 2025-02-20 | 7.48 | 7.50 | 7.42 | 7.50 | 2.3M |
| 2025-02-19 | 7.40 | 7.50 | 7.36 | 7.48 | 3.3M |
| 2025-02-18 | 7.52 | 7.52 | 7.35 | 7.38 | 3.8M |
| 2025-02-17 | 7.48 | 7.54 | 7.44 | 7.49 | 4.3M |
| 2025-02-14 | 7.45 | 7.53 | 7.42 | 7.47 | 3.3M |
| 2025-02-13 | 7.52 | 7.56 | 7.45 | 7.45 | 3.9M |
| 2025-02-12 | 7.50 | 7.54 | 7.44 | 7.52 | 3.1M |
| 2025-02-11 | 7.51 | 7.52 | 7.42 | 7.51 | 3.0M |
| 2025-02-10 | 7.45 | 7.54 | 7.43 | 7.52 | 4.4M |
| 2025-02-07 | 7.41 | 7.51 | 7.36 | 7.44 | 6.4M |
| 2025-02-06 | 7.42 | 7.42 | 7.29 | 7.41 | 4.3M |
| 2025-02-05 | 7.47 | 7.48 | 7.30 | 7.35 | 4.0M |
| 2025-01-27 | 7.36 | 7.54 | 7.36 | 7.43 | 3.5M |
| 2025-01-24 | 7.38 | 7.43 | 7.30 | 7.36 | 3.1M |
| 2025-01-23 | 7.28 | 7.60 | 7.27 | 7.34 | 4.6M |
| 2025-01-22 | 7.30 | 7.34 | 7.22 | 7.26 | 2.4M |
| 2025-01-21 | 7.37 | 7.38 | 7.28 | 7.33 | 2.4M |
| 2025-01-20 | 7.35 | 7.40 | 7.25 | 7.32 | 3.7M |
| 2025-01-17 | 7.19 | 7.44 | 7.12 | 7.32 | 5.1M |
| 2025-01-16 | 7.17 | 7.29 | 7.15 | 7.20 | 2.9M |
| 2025-01-15 | 7.15 | 7.20 | 7.09 | 7.18 | 2.6M |
| 2025-01-14 | 7.01 | 7.17 | 7.01 | 7.16 | 3.0M |
| 2025-01-13 | 6.93 | 7.01 | 6.83 | 6.99 | 1.9M |
| 2025-01-10 | 7.14 | 7.19 | 6.96 | 6.96 | 2.7M |
| 2025-01-09 | 7.19 | 7.20 | 7.10 | 7.15 | 2.1M |
| 2025-01-08 | 7.25 | 7.25 | 7.02 | 7.18 | 3.1M |
| 2025-01-07 | 7.18 | 7.25 | 7.11 | 7.25 | 2.5M |
| 2025-01-06 | 7.15 | 7.24 | 6.94 | 7.19 | 3.2M |
| 2025-01-03 | 7.35 | 7.40 | 7.10 | 7.12 | 4.8M |
| 2025-01-02 | 7.47 | 7.54 | 7.22 | 7.30 | 5.5M |