9.18
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 8.37 | 8.64 | 8.01 | 8.05 | 34,459.0K |
| 09:35 | 8.04 | 8.25 | 7.92 | 8.09 | 11,651.0K |
| 09:40 | 8.10 | 8.49 | 8.10 | 8.35 | 9,606.7K |
| 09:45 | 8.36 | 8.46 | 8.30 | 8.40 | 5,697.6K |
| 09:50 | 8.44 | 8.44 | 8.30 | 8.39 | 5,164.2K |
| 09:55 | 8.40 | 8.42 | 8.31 | 8.38 | 2,729.9K |
| 10:00 | 8.39 | 8.40 | 8.08 | 8.15 | 4,411.9K |
| 10:05 | 8.15 | 8.21 | 7.96 | 8.20 | 7,448.0K |
| 10:10 | 8.20 | 8.20 | 8.02 | 8.11 | 3,195.2K |
| 10:15 | 8.12 | 8.13 | 8.00 | 8.06 | 2,671.4K |
| 10:20 | 8.04 | 8.09 | 8.02 | 8.05 | 2,318.4K |
| 10:25 | 8.06 | 8.08 | 8.03 | 8.03 | 1,761.4K |
| 10:30 | 8.03 | 8.09 | 7.96 | 8.03 | 3,669.0K |
| 10:35 | 8.05 | 8.05 | 7.95 | 7.98 | 2,512.7K |
| 10:40 | 7.98 | 8.40 | 7.98 | 8.26 | 4,342.0K |
| 10:45 | 8.25 | 8.40 | 8.20 | 8.30 | 3,878.6K |
| 10:50 | 8.30 | 8.30 | 8.15 | 8.27 | 1,169.7K |
| 10:55 | 8.27 | 8.28 | 8.22 | 8.24 | 1,213.0K |
| 11:00 | 8.23 | 8.24 | 8.12 | 8.14 | 972.1K |
| 11:05 | 8.13 | 8.21 | 8.08 | 8.15 | 1,143.8K |
| 11:10 | 8.18 | 8.26 | 8.13 | 8.15 | 983.7K |
| 11:15 | 8.15 | 8.21 | 8.11 | 8.21 | 982.8K |
| 11:20 | 8.21 | 8.21 | 8.15 | 8.15 | 591.1K |
| 11:25 | 8.16 | 8.16 | 8.05 | 8.11 | 1,050.6K |
| 11:30 | 8.10 | 8.10 | 8.10 | 8.10 | 10.2K |
| 13:00 | 8.07 | 8.19 | 8.05 | 8.19 | 1,352.7K |
| 13:05 | 8.19 | 8.20 | 8.10 | 8.15 | 957.8K |
| 13:10 | 8.15 | 8.17 | 8.10 | 8.10 | 641.5K |
| 13:15 | 8.10 | 8.11 | 8.03 | 8.05 | 1,056.7K |
| 13:20 | 8.06 | 8.09 | 8.01 | 8.01 | 1,205.7K |
| 13:25 | 8.01 | 8.04 | 8.00 | 8.03 | 1,553.9K |
| 13:30 | 8.02 | 8.02 | 7.95 | 7.97 | 2,354.2K |
| 13:35 | 7.97 | 8.01 | 7.96 | 7.96 | 1,165.9K |
| 13:40 | 7.97 | 7.99 | 7.96 | 7.98 | 1,231.0K |
| 13:45 | 7.98 | 7.98 | 7.84 | 7.84 | 3,360.4K |
| 13:50 | 7.84 | 7.94 | 7.84 | 7.94 | 2,252.3K |
| 13:55 | 7.94 | 7.96 | 7.87 | 7.88 | 1,475.0K |
| 14:00 | 7.88 | 7.90 | 7.85 | 7.85 | 1,803.2K |
| 14:05 | 7.86 | 7.86 | 7.58 | 7.67 | 6,133.6K |
| 14:10 | 7.66 | 7.75 | 7.64 | 7.64 | 2,450.5K |
| 14:15 | 7.64 | 7.72 | 7.61 | 7.72 | 2,062.0K |
| 14:20 | 7.72 | 7.87 | 7.70 | 7.74 | 1,851.0K |
| 14:25 | 7.74 | 7.74 | 7.66 | 7.68 | 1,323.1K |
| 14:30 | 7.68 | 7.71 | 7.60 | 7.63 | 2,712.3K |
| 14:35 | 7.62 | 7.63 | 7.55 | 7.56 | 3,387.4K |
| 14:40 | 7.55 | 7.60 | 7.43 | 7.60 | 6,667.4K |
| 14:45 | 7.60 | 7.62 | 7.49 | 7.57 | 3,308.7K |
| 14:50 | 7.58 | 7.66 | 7.56 | 7.60 | 3,500.9K |
| 14:55 | 7.60 | 7.60 | 7.57 | 7.59 | 1,679.1K |
| 15:40 | 7.60 | 7.60 | 7.60 | 7.60 | 0.0K |