9.19
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 9.09 | 9.10 | 9.04 | 9.07 | 478.5K |
| 09:35 | 9.07 | 9.12 | 9.07 | 9.12 | 402.4K |
| 09:40 | 9.13 | 9.14 | 9.09 | 9.12 | 203.2K |
| 09:45 | 9.12 | 9.17 | 9.11 | 9.15 | 387.1K |
| 09:50 | 9.15 | 9.15 | 9.11 | 9.11 | 82.2K |
| 09:55 | 9.10 | 9.13 | 9.08 | 9.12 | 184.6K |
| 10:00 | 9.13 | 9.18 | 9.11 | 9.18 | 393.8K |
| 10:05 | 9.17 | 9.18 | 9.15 | 9.17 | 296.5K |
| 10:10 | 9.18 | 9.18 | 9.15 | 9.15 | 190.3K |
| 10:15 | 9.16 | 9.17 | 9.13 | 9.14 | 360.9K |
| 10:20 | 9.13 | 9.15 | 9.13 | 9.14 | 112.1K |
| 10:25 | 9.14 | 9.17 | 9.14 | 9.15 | 213.2K |
| 10:30 | 9.16 | 9.18 | 9.15 | 9.15 | 176.1K |
| 10:35 | 9.15 | 9.18 | 9.15 | 9.16 | 363.7K |
| 10:40 | 9.16 | 9.19 | 9.16 | 9.18 | 121.4K |
| 10:45 | 9.18 | 9.20 | 9.17 | 9.17 | 175.7K |
| 10:50 | 9.17 | 9.19 | 9.16 | 9.19 | 239.7K |
| 10:55 | 9.18 | 9.19 | 9.17 | 9.17 | 63.1K |
| 11:00 | 9.18 | 9.18 | 9.17 | 9.18 | 47.3K |
| 11:05 | 9.17 | 9.18 | 9.17 | 9.17 | 27.4K |
| 11:10 | 9.17 | 9.18 | 9.16 | 9.17 | 163.8K |
| 11:15 | 9.17 | 9.20 | 9.17 | 9.18 | 181.1K |
| 11:20 | 9.17 | 9.19 | 9.17 | 9.17 | 60.6K |
| 11:25 | 9.18 | 9.18 | 9.17 | 9.17 | 90.7K |
| 13:00 | 9.18 | 9.18 | 9.15 | 9.15 | 372.8K |
| 13:05 | 9.16 | 9.16 | 9.15 | 9.16 | 64.7K |
| 13:10 | 9.16 | 9.16 | 9.15 | 9.15 | 35.0K |
| 13:15 | 9.15 | 9.16 | 9.14 | 9.14 | 115.4K |
| 13:20 | 9.14 | 9.15 | 9.14 | 9.15 | 53.2K |
| 13:25 | 9.14 | 9.14 | 9.12 | 9.12 | 661.1K |
| 13:30 | 9.12 | 9.14 | 9.12 | 9.13 | 120.5K |
| 13:35 | 9.14 | 9.19 | 9.14 | 9.18 | 242.8K |
| 13:40 | 9.18 | 9.18 | 9.16 | 9.18 | 397.6K |
| 13:45 | 9.18 | 9.20 | 9.17 | 9.20 | 297.8K |
| 13:50 | 9.20 | 9.22 | 9.18 | 9.18 | 542.9K |
| 13:55 | 9.19 | 9.19 | 9.16 | 9.17 | 105.9K |
| 14:00 | 9.17 | 9.18 | 9.16 | 9.17 | 129.3K |
| 14:05 | 9.18 | 9.21 | 9.17 | 9.20 | 93.4K |
| 14:10 | 9.19 | 9.21 | 9.18 | 9.18 | 114.3K |
| 14:15 | 9.18 | 9.20 | 9.18 | 9.20 | 71.9K |
| 14:20 | 9.19 | 9.21 | 9.18 | 9.19 | 135.5K |
| 14:25 | 9.18 | 9.20 | 9.17 | 9.20 | 85.6K |
| 14:30 | 9.19 | 9.21 | 9.16 | 9.16 | 87.1K |
| 14:35 | 9.16 | 9.18 | 9.16 | 9.17 | 110.8K |
| 14:40 | 9.17 | 9.19 | 9.16 | 9.18 | 165.4K |
| 14:45 | 9.18 | 9.20 | 9.18 | 9.19 | 182.7K |
| 14:50 | 9.19 | 9.20 | 9.19 | 9.19 | 63.0K |
| 14:55 | 9.19 | 9.20 | 9.19 | 9.20 | 136.7K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 9.09 | 9.22 | 9.04 | 9.19 | 9.5M |
| 2025-09-25 | 9.20 | 9.20 | 9.10 | 9.11 | 7.0M |
| 2025-09-24 | 9.10 | 9.24 | 9.07 | 9.23 | 8.3M |
| 2025-09-23 | 9.17 | 9.27 | 8.98 | 9.10 | 9.8M |
| 2025-09-22 | 9.49 | 9.50 | 9.09 | 9.19 | 12.3M |
| 2025-09-19 | 9.39 | 9.51 | 9.36 | 9.48 | 8.4M |
| 2025-09-18 | 9.63 | 9.66 | 9.32 | 9.38 | 16.4M |
| 2025-09-17 | 9.69 | 9.70 | 9.60 | 9.62 | 8.9M |
| 2025-09-16 | 9.77 | 9.88 | 9.56 | 9.72 | 12.6M |
| 2025-09-15 | 9.97 | 10.00 | 9.78 | 9.81 | 11.2M |
| 2025-09-12 | 10.12 | 10.13 | 9.87 | 10.00 | 14.0M |
| 2025-09-11 | 10.09 | 10.13 | 9.99 | 10.11 | 11.8M |
| 2025-09-10 | 10.23 | 10.29 | 10.03 | 10.08 | 11.3M |
| 2025-09-09 | 10.27 | 10.42 | 10.15 | 10.21 | 15.0M |
| 2025-09-08 | 9.89 | 10.35 | 9.83 | 10.32 | 22.6M |
| 2025-09-05 | 9.82 | 9.91 | 9.69 | 9.90 | 14.2M |
| 2025-09-04 | 9.81 | 9.95 | 9.69 | 9.83 | 15.7M |
| 2025-09-03 | 9.86 | 9.92 | 9.71 | 9.84 | 10.0M |
| 2025-09-02 | 9.82 | 9.88 | 9.66 | 9.87 | 17.4M |
| 2025-09-01 | 9.98 | 10.05 | 9.76 | 9.88 | 23.8M |
| 2025-08-29 | 9.80 | 10.18 | 9.73 | 9.91 | 18.4M |
| 2025-08-28 | 9.74 | 9.88 | 9.55 | 9.81 | 20.0M |
| 2025-08-27 | 10.03 | 10.09 | 9.77 | 9.77 | 22.5M |
| 2025-08-26 | 9.75 | 10.27 | 9.70 | 10.03 | 23.8M |
| 2025-08-25 | 9.81 | 9.89 | 9.69 | 9.76 | 26.4M |
| 2025-08-22 | 10.05 | 10.08 | 9.71 | 9.81 | 26.8M |
| 2025-08-21 | 9.60 | 10.16 | 9.56 | 10.15 | 26.6M |
| 2025-08-20 | 9.35 | 9.63 | 9.32 | 9.63 | 14.1M |
| 2025-08-19 | 9.36 | 9.44 | 9.32 | 9.37 | 9.3M |
| 2025-08-18 | 9.48 | 9.49 | 9.28 | 9.39 | 17.0M |
| 2025-08-15 | 9.42 | 9.55 | 9.38 | 9.48 | 11.2M |
| 2025-08-14 | 9.32 | 9.50 | 9.29 | 9.44 | 12.2M |
| 2025-08-13 | 9.40 | 9.46 | 9.24 | 9.33 | 11.5M |
| 2025-08-12 | 9.36 | 9.38 | 9.27 | 9.38 | 7.9M |
| 2025-08-11 | 9.50 | 9.50 | 9.29 | 9.36 | 14.3M |
| 2025-08-08 | 9.10 | 9.54 | 9.07 | 9.51 | 21.5M |
| 2025-08-07 | 9.23 | 9.24 | 9.06 | 9.09 | 7.8M |
| 2025-08-06 | 9.25 | 9.29 | 9.16 | 9.22 | 8.0M |
| 2025-08-05 | 9.19 | 9.28 | 9.13 | 9.23 | 9.0M |
| 2025-08-04 | 8.96 | 9.18 | 8.89 | 9.17 | 12.2M |
| 2025-08-01 | 8.80 | 9.04 | 8.78 | 8.96 | 12.4M |
| 2025-07-31 | 9.08 | 9.10 | 8.78 | 8.82 | 18.1M |
| 2025-07-30 | 9.20 | 9.25 | 9.06 | 9.11 | 13.0M |
| 2025-07-29 | 9.28 | 9.31 | 9.04 | 9.20 | 11.3M |
| 2025-07-28 | 9.11 | 9.33 | 9.01 | 9.28 | 16.3M |
| 2025-07-25 | 9.08 | 9.24 | 9.02 | 9.12 | 12.3M |
| 2025-07-24 | 9.02 | 9.08 | 8.94 | 9.08 | 10.9M |
| 2025-07-23 | 9.13 | 9.20 | 9.00 | 9.01 | 9.2M |
| 2025-07-22 | 9.08 | 9.16 | 9.00 | 9.13 | 10.2M |
| 2025-07-21 | 8.85 | 9.10 | 8.85 | 9.07 | 10.7M |
| 2025-07-18 | 8.85 | 8.91 | 8.80 | 8.86 | 6.1M |
| 2025-07-17 | 8.88 | 8.91 | 8.81 | 8.83 | 6.6M |
| 2025-07-16 | 8.89 | 8.95 | 8.84 | 8.88 | 5.1M |
| 2025-07-15 | 9.03 | 9.07 | 8.85 | 8.89 | 8.7M |
| 2025-07-14 | 8.87 | 9.07 | 8.81 | 9.03 | 11.9M |
| 2025-07-11 | 8.86 | 8.91 | 8.77 | 8.87 | 8.9M |
| 2025-07-10 | 8.85 | 8.89 | 8.79 | 8.89 | 8.4M |
| 2025-07-09 | 9.10 | 9.11 | 8.84 | 8.87 | 14.0M |
| 2025-07-08 | 9.04 | 9.16 | 9.03 | 9.11 | 9.2M |
| 2025-07-07 | 9.00 | 9.07 | 8.85 | 9.05 | 8.2M |
| 2025-07-04 | 9.12 | 9.16 | 8.93 | 9.00 | 9.8M |
| 2025-07-03 | 9.04 | 9.20 | 9.01 | 9.13 | 11.3M |
| 2025-07-02 | 8.92 | 9.15 | 8.86 | 9.07 | 15.8M |
| 2025-07-01 | 8.81 | 8.94 | 8.77 | 8.93 | 12.2M |
| 2025-06-30 | 8.82 | 8.86 | 8.72 | 8.81 | 11.2M |
| 2025-06-27 | 8.80 | 8.89 | 8.77 | 8.85 | 9.4M |
| 2025-06-26 | 8.81 | 8.91 | 8.71 | 8.82 | 14.0M |
| 2025-06-25 | 8.82 | 8.88 | 8.67 | 8.81 | 13.6M |
| 2025-06-24 | 8.65 | 8.84 | 8.64 | 8.82 | 13.2M |
| 2025-06-23 | 8.82 | 8.90 | 8.60 | 8.69 | 18.8M |
| 2025-06-20 | 8.89 | 8.98 | 8.85 | 8.88 | 12.0M |
| 2025-06-19 | 9.08 | 9.14 | 8.80 | 8.93 | 22.8M |
| 2025-06-18 | 9.14 | 9.23 | 9.02 | 9.10 | 19.4M |
| 2025-06-17 | 9.40 | 9.62 | 9.14 | 9.20 | 26.9M |
| 2025-06-16 | 9.56 | 9.60 | 9.36 | 9.40 | 25.6M |
| 2025-06-13 | 9.39 | 9.90 | 9.21 | 9.60 | 35.9M |
| 2025-06-12 | 8.88 | 9.69 | 8.82 | 9.38 | 38.1M |
| 2025-06-11 | 8.76 | 8.90 | 8.75 | 8.87 | 7.5M |
| 2025-06-10 | 8.76 | 8.87 | 8.70 | 8.82 | 9.4M |
| 2025-06-09 | 8.82 | 8.91 | 8.76 | 8.78 | 10.1M |
| 2025-06-06 | 8.63 | 8.84 | 8.61 | 8.82 | 13.4M |
| 2025-06-05 | 8.81 | 8.93 | 8.68 | 8.68 | 14.2M |
| 2025-06-04 | 9.07 | 9.08 | 8.92 | 9.03 | 9.8M |
| 2025-06-03 | 8.92 | 9.07 | 8.78 | 9.03 | 13.6M |
| 2025-05-30 | 8.91 | 9.02 | 8.90 | 8.98 | 12.4M |
| 2025-05-29 | 9.00 | 9.01 | 8.89 | 8.92 | 16.1M |
| 2025-05-28 | 9.12 | 9.14 | 8.92 | 9.02 | 14.7M |
| 2025-05-27 | 9.08 | 9.13 | 8.96 | 9.09 | 15.7M |
| 2025-05-26 | 8.85 | 9.11 | 8.77 | 9.08 | 21.2M |
| 2025-05-23 | 9.00 | 9.12 | 8.86 | 8.86 | 19.0M |
| 2025-05-22 | 8.88 | 9.13 | 8.82 | 9.01 | 21.5M |
| 2025-05-21 | 8.84 | 8.92 | 8.78 | 8.88 | 10.8M |
| 2025-05-20 | 8.71 | 8.93 | 8.69 | 8.84 | 16.8M |
| 2025-05-19 | 8.62 | 8.80 | 8.51 | 8.72 | 16.3M |
| 2025-05-16 | 8.50 | 8.63 | 8.41 | 8.62 | 12.3M |
| 2025-05-15 | 8.60 | 8.73 | 8.46 | 8.52 | 13.6M |
| 2025-05-14 | 8.45 | 8.66 | 8.39 | 8.60 | 14.4M |
| 2025-05-13 | 8.39 | 8.52 | 8.27 | 8.48 | 16.1M |
| 2025-05-12 | 8.30 | 8.51 | 8.30 | 8.37 | 16.7M |
| 2025-05-09 | 8.37 | 8.40 | 8.27 | 8.30 | 14.3M |
| 2025-05-08 | 8.51 | 8.51 | 8.33 | 8.37 | 15.6M |
| 2025-05-07 | 8.52 | 8.63 | 8.38 | 8.53 | 20.7M |
| 2025-05-06 | 8.38 | 8.53 | 8.31 | 8.48 | 23.8M |
| 2025-04-30 | 8.46 | 8.59 | 8.38 | 8.39 | 20.5M |
| 2025-04-29 | 8.25 | 8.50 | 8.24 | 8.45 | 21.3M |
| 2025-04-28 | 8.19 | 8.39 | 8.11 | 8.31 | 21.2M |
| 2025-04-25 | 8.31 | 8.35 | 8.14 | 8.20 | 21.1M |
| 2025-04-24 | 8.27 | 8.47 | 8.26 | 8.34 | 23.1M |
| 2025-04-23 | 8.35 | 8.48 | 8.21 | 8.30 | 31.3M |
| 2025-04-22 | 8.20 | 8.52 | 8.17 | 8.44 | 40.3M |
| 2025-04-21 | 8.06 | 8.23 | 7.95 | 8.20 | 34.0M |
| 2025-04-18 | 8.25 | 8.48 | 8.07 | 8.08 | 58.2M |
| 2025-04-17 | 7.85 | 8.12 | 7.84 | 7.94 | 29.4M |
| 2025-04-16 | 7.81 | 7.96 | 7.71 | 7.93 | 29.0M |
| 2025-04-15 | 7.82 | 7.92 | 7.69 | 7.84 | 25.8M |
| 2025-04-14 | 7.75 | 7.85 | 7.67 | 7.82 | 31.3M |
| 2025-04-11 | 7.75 | 7.87 | 7.62 | 7.66 | 42.8M |
| 2025-04-10 | 7.66 | 7.88 | 7.54 | 7.75 | 59.8M |
| 2025-04-09 | 7.63 | 7.89 | 7.42 | 7.80 | 82.8M |
| 2025-04-08 | 7.04 | 7.63 | 7.04 | 7.63 | 41.6M |
| 2025-04-07 | 7.32 | 7.47 | 6.79 | 6.94 | 40.7M |
| 2025-04-03 | 7.39 | 7.53 | 7.35 | 7.51 | 14.7M |
| 2025-04-02 | 7.46 | 7.53 | 7.40 | 7.43 | 10.2M |
| 2025-04-01 | 7.43 | 7.53 | 7.40 | 7.47 | 13.7M |
| 2025-03-31 | 7.38 | 7.45 | 7.32 | 7.39 | 15.0M |
| 2025-03-28 | 7.57 | 7.63 | 7.36 | 7.38 | 20.4M |
| 2025-03-27 | 7.67 | 7.75 | 7.57 | 7.59 | 28.9M |
| 2025-03-26 | 7.51 | 7.72 | 7.51 | 7.65 | 37.5M |
| 2025-03-25 | 7.48 | 7.60 | 7.40 | 7.56 | 33.4M |
| 2025-03-24 | 7.29 | 7.52 | 7.26 | 7.51 | 32.7M |
| 2025-03-21 | 7.37 | 7.46 | 7.27 | 7.30 | 14.6M |
| 2025-03-20 | 7.33 | 7.44 | 7.30 | 7.37 | 13.7M |
| 2025-03-19 | 7.32 | 7.39 | 7.30 | 7.32 | 9.2M |
| 2025-03-18 | 7.33 | 7.36 | 7.26 | 7.35 | 12.8M |
| 2025-03-17 | 7.28 | 7.36 | 7.24 | 7.31 | 15.0M |
| 2025-03-14 | 7.16 | 7.28 | 7.15 | 7.26 | 16.5M |
| 2025-03-13 | 7.18 | 7.20 | 7.09 | 7.18 | 11.3M |
| 2025-03-12 | 7.25 | 7.26 | 7.13 | 7.19 | 16.7M |
| 2025-03-11 | 7.10 | 7.25 | 7.08 | 7.24 | 16.0M |
| 2025-03-10 | 7.22 | 7.25 | 7.13 | 7.17 | 12.6M |
| 2025-03-07 | 7.19 | 7.27 | 7.17 | 7.21 | 12.2M |
| 2025-03-06 | 7.29 | 7.34 | 7.18 | 7.23 | 20.6M |
| 2025-03-05 | 7.37 | 7.43 | 7.24 | 7.30 | 13.9M |
| 2025-03-04 | 7.25 | 7.45 | 7.20 | 7.41 | 32.9M |
| 2025-03-03 | 7.00 | 7.41 | 7.00 | 7.35 | 52.2M |
| 2025-02-28 | 7.00 | 7.08 | 6.97 | 7.00 | 18.6M |
| 2025-02-27 | 7.02 | 7.04 | 6.98 | 7.00 | 15.6M |
| 2025-02-26 | 6.99 | 7.04 | 6.98 | 7.03 | 15.0M |
| 2025-02-25 | 7.05 | 7.06 | 6.98 | 6.99 | 17.1M |
| 2025-02-24 | 7.23 | 7.27 | 7.09 | 7.12 | 30.3M |
| 2025-02-21 | 7.05 | 7.10 | 7.01 | 7.09 | 15.4M |
| 2025-02-20 | 7.05 | 7.08 | 6.99 | 7.05 | 12.1M |
| 2025-02-19 | 7.02 | 7.07 | 7.02 | 7.05 | 10.7M |
| 2025-02-18 | 7.15 | 7.15 | 7.01 | 7.04 | 14.3M |
| 2025-02-17 | 7.21 | 7.21 | 7.10 | 7.15 | 11.2M |
| 2025-02-14 | 7.22 | 7.25 | 7.13 | 7.16 | 12.5M |
| 2025-02-13 | 7.26 | 7.31 | 7.22 | 7.24 | 13.1M |
| 2025-02-12 | 7.22 | 7.32 | 7.19 | 7.26 | 11.3M |
| 2025-02-11 | 7.25 | 7.31 | 7.19 | 7.27 | 10.4M |
| 2025-02-10 | 7.20 | 7.27 | 7.17 | 7.25 | 14.4M |
| 2025-02-07 | 7.13 | 7.25 | 7.09 | 7.20 | 14.1M |
| 2025-02-06 | 7.13 | 7.17 | 7.07 | 7.17 | 9.8M |
| 2025-02-05 | 7.30 | 7.30 | 7.11 | 7.13 | 12.4M |
| 2025-01-27 | 7.22 | 7.34 | 7.21 | 7.26 | 12.8M |
| 2025-01-24 | 7.17 | 7.23 | 7.12 | 7.19 | 9.9M |
| 2025-01-23 | 7.23 | 7.32 | 7.18 | 7.19 | 13.4M |
| 2025-01-22 | 7.22 | 7.28 | 7.14 | 7.17 | 9.5M |
| 2025-01-21 | 7.31 | 7.35 | 7.15 | 7.26 | 14.4M |
| 2025-01-20 | 7.51 | 7.51 | 7.27 | 7.29 | 15.2M |
| 2025-01-17 | 7.20 | 7.50 | 7.16 | 7.46 | 23.1M |
| 2025-01-16 | 7.14 | 7.33 | 7.13 | 7.19 | 15.0M |
| 2025-01-15 | 7.13 | 7.15 | 7.09 | 7.11 | 7.0M |
| 2025-01-14 | 6.94 | 7.16 | 6.93 | 7.15 | 13.1M |
| 2025-01-13 | 6.90 | 6.97 | 6.86 | 6.94 | 8.4M |
| 2025-01-10 | 7.14 | 7.14 | 6.95 | 6.95 | 12.1M |
| 2025-01-09 | 7.15 | 7.23 | 7.08 | 7.10 | 11.9M |
| 2025-01-08 | 7.31 | 7.31 | 7.04 | 7.16 | 16.2M |
| 2025-01-07 | 7.36 | 7.38 | 7.16 | 7.31 | 13.4M |
| 2025-01-06 | 7.25 | 7.53 | 7.17 | 7.36 | 22.4M |
| 2025-01-03 | 7.30 | 7.37 | 7.21 | 7.25 | 17.6M |
| 2025-01-02 | 7.38 | 7.45 | 7.22 | 7.28 | 15.4M |