9.05
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 7.74 | 7.84 | 7.72 | 7.83 | 6,028.0K |
| 09:35 | 7.83 | 7.90 | 7.81 | 7.89 | 6,780.8K |
| 09:40 | 7.88 | 7.94 | 7.87 | 7.88 | 8,673.4K |
| 09:45 | 7.88 | 7.90 | 7.87 | 7.88 | 1,760.5K |
| 09:50 | 7.89 | 7.90 | 7.86 | 7.88 | 2,309.8K |
| 09:55 | 7.88 | 7.91 | 7.87 | 7.89 | 1,535.6K |
| 10:00 | 7.89 | 7.91 | 7.87 | 7.88 | 1,894.4K |
| 10:05 | 7.87 | 7.89 | 7.86 | 7.88 | 1,426.2K |
| 10:10 | 7.87 | 7.91 | 7.87 | 7.87 | 2,579.9K |
| 10:15 | 7.88 | 7.91 | 7.86 | 7.90 | 937.2K |
| 10:20 | 7.90 | 7.91 | 7.89 | 7.90 | 812.9K |
| 10:25 | 7.90 | 7.92 | 7.89 | 7.91 | 1,809.6K |
| 10:30 | 7.92 | 7.93 | 7.91 | 7.93 | 1,714.0K |
| 10:35 | 7.92 | 7.93 | 7.90 | 7.92 | 3,259.9K |
| 10:40 | 7.92 | 7.92 | 7.90 | 7.90 | 1,821.7K |
| 10:45 | 7.90 | 7.92 | 7.90 | 7.90 | 1,415.4K |
| 10:50 | 7.90 | 7.92 | 7.90 | 7.92 | 839.1K |
| 10:55 | 7.92 | 7.92 | 7.90 | 7.91 | 1,112.6K |
| 11:00 | 7.92 | 7.92 | 7.89 | 7.90 | 1,009.5K |
| 11:05 | 7.90 | 7.91 | 7.89 | 7.91 | 1,040.5K |
| 11:10 | 7.91 | 7.92 | 7.90 | 7.92 | 518.4K |
| 11:15 | 7.92 | 7.93 | 7.91 | 7.92 | 823.1K |
| 11:20 | 7.93 | 7.96 | 7.93 | 7.95 | 3,777.4K |
| 11:25 | 7.96 | 7.99 | 7.95 | 7.98 | 3,322.2K |
| 11:30 | 7.99 | 7.99 | 7.99 | 7.99 | 25.3K |
| 13:00 | 8.00 | 8.10 | 8.00 | 8.08 | 12,957.9K |
| 13:05 | 8.06 | 8.08 | 8.03 | 8.04 | 3,299.0K |
| 13:10 | 8.04 | 8.07 | 8.03 | 8.03 | 2,522.8K |
| 13:15 | 8.03 | 8.05 | 8.02 | 8.05 | 1,666.3K |
| 13:20 | 8.04 | 8.06 | 8.03 | 8.04 | 1,551.6K |
| 13:25 | 8.04 | 8.06 | 8.03 | 8.05 | 975.9K |
| 13:30 | 8.05 | 8.07 | 8.05 | 8.07 | 3,311.6K |
| 13:35 | 8.06 | 8.08 | 8.05 | 8.07 | 3,651.1K |
| 13:40 | 8.06 | 8.08 | 8.06 | 8.07 | 3,173.7K |
| 13:45 | 8.08 | 8.10 | 8.07 | 8.08 | 3,343.3K |
| 13:50 | 8.08 | 8.08 | 8.07 | 8.07 | 593.5K |
| 13:55 | 8.08 | 8.08 | 8.05 | 8.06 | 1,247.2K |
| 14:00 | 8.05 | 8.07 | 8.05 | 8.05 | 1,504.0K |
| 14:05 | 8.05 | 8.06 | 8.04 | 8.05 | 1,174.2K |
| 14:10 | 8.05 | 8.06 | 8.04 | 8.05 | 1,860.9K |
| 14:15 | 8.05 | 8.07 | 8.05 | 8.07 | 1,307.1K |
| 14:20 | 8.07 | 8.09 | 8.06 | 8.09 | 4,456.2K |
| 14:25 | 8.09 | 8.21 | 8.08 | 8.18 | 13,259.1K |
| 14:30 | 8.19 | 8.30 | 8.16 | 8.30 | 17,485.0K |
| 14:35 | 8.30 | 8.55 | 8.29 | 8.55 | 32,036.8K |
| 14:40 | 8.55 | 8.55 | 8.55 | 8.55 | 10,309.9K |
| 14:45 | 8.55 | 8.55 | 8.55 | 8.55 | 4,669.0K |
| 14:50 | 8.55 | 8.55 | 8.55 | 8.55 | 3,746.1K |
| 14:55 | 8.55 | 8.55 | 8.55 | 8.55 | 1,757.1K |
| 15:40 | 8.55 | 8.55 | 8.55 | 8.55 | 1,453.1K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-30 | 9.05 | 9.24 | 8.96 | 9.05 | 163.4M |
| 2025-09-29 | 9.14 | 9.20 | 8.91 | 9.02 | 172.1M |
| 2025-09-26 | 9.26 | 9.45 | 9.08 | 9.11 | 322.6M |
| 2025-09-25 | 8.70 | 9.41 | 8.61 | 9.41 | 348.8M |
| 2025-09-24 | 7.73 | 8.55 | 7.71 | 8.55 | 190.5M |
| 2025-09-23 | 7.88 | 7.91 | 7.65 | 7.77 | 89.8M |
| 2025-09-22 | 8.09 | 8.10 | 7.85 | 7.90 | 90.9M |
| 2025-09-19 | 8.18 | 8.21 | 8.08 | 8.08 | 77.3M |
| 2025-09-18 | 8.49 | 8.49 | 8.08 | 8.19 | 143.0M |
| 2025-09-17 | 8.41 | 8.60 | 8.34 | 8.51 | 74.0M |
| 2025-09-16 | 8.61 | 8.73 | 8.32 | 8.44 | 97.1M |
| 2025-09-15 | 8.46 | 8.70 | 8.46 | 8.50 | 87.4M |
| 2025-09-12 | 8.49 | 8.57 | 8.42 | 8.45 | 73.9M |
| 2025-09-11 | 8.41 | 8.53 | 8.35 | 8.51 | 77.6M |
| 2025-09-10 | 8.65 | 8.70 | 8.37 | 8.45 | 117.1M |
| 2025-09-09 | 8.89 | 8.91 | 8.66 | 8.71 | 101.0M |
| 2025-09-08 | 8.84 | 8.90 | 8.66 | 8.89 | 195.2M |
| 2025-09-05 | 8.36 | 8.79 | 8.34 | 8.75 | 256.1M |
| 2025-09-04 | 8.16 | 8.60 | 8.16 | 8.32 | 210.5M |
| 2025-09-03 | 8.16 | 8.39 | 8.11 | 8.19 | 119.0M |
| 2025-09-02 | 8.36 | 8.44 | 8.09 | 8.15 | 96.7M |
| 2025-09-01 | 8.37 | 8.49 | 8.22 | 8.36 | 120.9M |
| 2025-08-29 | 8.51 | 8.63 | 8.38 | 8.38 | 144.4M |
| 2025-08-28 | 8.36 | 8.56 | 8.25 | 8.50 | 104.6M |
| 2025-08-27 | 8.49 | 8.86 | 8.35 | 8.38 | 140.6M |
| 2025-08-26 | 8.50 | 8.59 | 8.39 | 8.49 | 65.3M |
| 2025-08-25 | 8.50 | 8.63 | 8.42 | 8.53 | 101.9M |
| 2025-08-22 | 8.30 | 8.48 | 8.26 | 8.45 | 75.6M |
| 2025-08-21 | 8.29 | 8.41 | 8.27 | 8.33 | 67.2M |
| 2025-08-20 | 8.36 | 8.39 | 8.16 | 8.38 | 88.0M |
| 2025-08-19 | 8.27 | 8.29 | 8.20 | 8.23 | 48.6M |
| 2025-08-18 | 8.30 | 8.41 | 8.23 | 8.29 | 77.6M |
| 2025-08-15 | 7.95 | 8.25 | 7.93 | 8.22 | 98.3M |
| 2025-08-14 | 8.12 | 8.13 | 7.90 | 7.96 | 68.4M |
| 2025-08-13 | 8.13 | 8.19 | 8.08 | 8.14 | 59.0M |
| 2025-08-12 | 8.25 | 8.26 | 8.05 | 8.14 | 66.9M |
| 2025-08-11 | 8.07 | 8.32 | 8.06 | 8.26 | 70.7M |
| 2025-08-08 | 8.13 | 8.17 | 8.03 | 8.05 | 52.9M |
| 2025-08-07 | 8.20 | 8.24 | 8.01 | 8.13 | 48.3M |
| 2025-08-06 | 8.17 | 8.20 | 8.09 | 8.18 | 35.4M |
| 2025-08-05 | 8.14 | 8.20 | 8.09 | 8.19 | 36.1M |
| 2025-08-04 | 8.18 | 8.18 | 8.05 | 8.13 | 46.3M |
| 2025-08-01 | 8.16 | 8.41 | 8.15 | 8.24 | 58.5M |
| 2025-07-31 | 8.45 | 8.50 | 8.10 | 8.15 | 103.5M |
| 2025-07-30 | 8.67 | 8.80 | 8.45 | 8.54 | 71.9M |
| 2025-07-29 | 8.56 | 8.72 | 8.51 | 8.72 | 55.5M |
| 2025-07-28 | 8.56 | 8.64 | 8.46 | 8.56 | 46.3M |
| 2025-07-25 | 8.80 | 8.81 | 8.61 | 8.62 | 60.3M |
| 2025-07-24 | 8.52 | 8.83 | 8.47 | 8.82 | 93.3M |
| 2025-07-23 | 8.81 | 8.91 | 8.55 | 8.56 | 109.3M |
| 2025-07-22 | 8.46 | 8.78 | 8.41 | 8.70 | 113.4M |
| 2025-07-21 | 8.40 | 8.54 | 8.33 | 8.47 | 81.7M |
| 2025-07-18 | 8.34 | 8.75 | 8.34 | 8.36 | 120.5M |
| 2025-07-17 | 8.60 | 8.79 | 8.34 | 8.43 | 193.9M |
| 2025-07-16 | 8.16 | 8.18 | 8.04 | 8.16 | 55.9M |
| 2025-07-15 | 8.30 | 8.37 | 8.11 | 8.18 | 73.3M |
| 2025-07-14 | 8.30 | 8.51 | 8.25 | 8.35 | 86.7M |
| 2025-07-11 | 8.39 | 8.43 | 8.25 | 8.34 | 85.7M |
| 2025-07-10 | 8.12 | 8.48 | 8.12 | 8.40 | 158.5M |
| 2025-07-09 | 8.18 | 8.30 | 8.14 | 8.17 | 91.8M |
| 2025-07-08 | 7.81 | 8.34 | 7.80 | 8.23 | 139.9M |
| 2025-07-07 | 7.84 | 7.93 | 7.80 | 7.82 | 36.3M |
| 2025-07-04 | 8.08 | 8.14 | 7.82 | 7.89 | 71.2M |
| 2025-07-03 | 7.93 | 7.99 | 7.83 | 7.95 | 79.3M |
| 2025-07-02 | 7.68 | 8.10 | 7.64 | 8.02 | 149.5M |
| 2025-07-01 | 7.65 | 7.65 | 7.52 | 7.59 | 42.7M |
| 2025-06-30 | 7.56 | 7.74 | 7.52 | 7.68 | 68.7M |
| 2025-06-27 | 7.41 | 7.53 | 7.39 | 7.46 | 46.8M |
| 2025-06-26 | 7.42 | 7.51 | 7.37 | 7.38 | 46.4M |
| 2025-06-25 | 7.40 | 7.44 | 7.32 | 7.43 | 42.9M |
| 2025-06-24 | 7.30 | 7.41 | 7.30 | 7.40 | 39.0M |
| 2025-06-23 | 7.17 | 7.31 | 7.11 | 7.29 | 40.3M |
| 2025-06-20 | 7.25 | 7.40 | 7.20 | 7.24 | 55.2M |
| 2025-06-19 | 7.27 | 7.37 | 7.15 | 7.17 | 44.7M |
| 2025-06-18 | 7.32 | 7.37 | 7.28 | 7.30 | 28.7M |
| 2025-06-17 | 7.35 | 7.38 | 7.30 | 7.36 | 31.6M |
| 2025-06-16 | 7.33 | 7.39 | 7.26 | 7.37 | 55.0M |
| 2025-06-13 | 7.50 | 7.51 | 7.32 | 7.34 | 46.9M |
| 2025-06-12 | 7.59 | 7.59 | 7.50 | 7.53 | 28.4M |
| 2025-06-11 | 7.50 | 7.65 | 7.48 | 7.59 | 35.1M |
| 2025-06-10 | 7.58 | 7.63 | 7.46 | 7.50 | 33.0M |
| 2025-06-09 | 7.49 | 7.60 | 7.48 | 7.60 | 37.0M |
| 2025-06-06 | 7.53 | 7.55 | 7.48 | 7.50 | 19.7M |
| 2025-06-05 | 7.54 | 7.57 | 7.48 | 7.52 | 23.3M |
| 2025-06-04 | 7.49 | 7.56 | 7.48 | 7.55 | 29.7M |
| 2025-06-03 | 7.52 | 7.56 | 7.45 | 7.49 | 41.1M |
| 2025-05-30 | 7.64 | 7.65 | 7.53 | 7.58 | 27.2M |
| 2025-05-29 | 7.58 | 7.68 | 7.56 | 7.68 | 22.7M |
| 2025-05-28 | 7.61 | 7.65 | 7.53 | 7.55 | 18.4M |
| 2025-05-27 | 7.66 | 7.68 | 7.55 | 7.63 | 27.0M |
| 2025-05-26 | 7.72 | 7.76 | 7.65 | 7.68 | 20.0M |
| 2025-05-23 | 7.74 | 7.83 | 7.64 | 7.66 | 30.6M |
| 2025-05-22 | 7.84 | 7.86 | 7.73 | 7.74 | 30.0M |
| 2025-05-21 | 7.89 | 7.94 | 7.85 | 7.87 | 24.4M |
| 2025-05-20 | 7.91 | 7.93 | 7.85 | 7.90 | 21.3M |
| 2025-05-19 | 7.86 | 7.92 | 7.79 | 7.90 | 25.8M |
| 2025-05-16 | 7.88 | 8.00 | 7.86 | 7.90 | 24.7M |
| 2025-05-15 | 8.08 | 8.09 | 7.90 | 7.91 | 35.7M |
| 2025-05-14 | 8.01 | 8.17 | 7.89 | 8.16 | 65.8M |
| 2025-05-13 | 8.05 | 8.33 | 8.01 | 8.09 | 102.9M |
| 2025-05-12 | 7.88 | 7.98 | 7.86 | 7.97 | 46.8M |
| 2025-05-09 | 7.86 | 7.87 | 7.73 | 7.82 | 45.6M |
| 2025-05-08 | 7.72 | 7.89 | 7.69 | 7.86 | 43.2M |
| 2025-05-07 | 7.85 | 7.93 | 7.71 | 7.76 | 40.5M |
| 2025-05-06 | 7.66 | 7.79 | 7.66 | 7.76 | 37.9M |
| 2025-04-30 | 7.46 | 7.76 | 7.46 | 7.66 | 57.6M |
| 2025-04-29 | 7.58 | 7.59 | 7.44 | 7.46 | 36.4M |
| 2025-04-28 | 7.63 | 7.74 | 7.55 | 7.56 | 48.1M |
| 2025-04-25 | 7.77 | 7.85 | 7.75 | 7.79 | 23.3M |
| 2025-04-24 | 7.90 | 7.94 | 7.77 | 7.77 | 29.1M |
| 2025-04-23 | 7.95 | 8.03 | 7.88 | 7.90 | 41.6M |
| 2025-04-22 | 7.71 | 8.05 | 7.66 | 8.05 | 67.9M |
| 2025-04-21 | 7.70 | 7.77 | 7.66 | 7.75 | 21.0M |
| 2025-04-18 | 7.72 | 7.74 | 7.65 | 7.72 | 22.5M |
| 2025-04-17 | 7.69 | 7.80 | 7.67 | 7.75 | 21.0M |
| 2025-04-16 | 7.81 | 7.81 | 7.61 | 7.76 | 35.3M |
| 2025-04-15 | 7.91 | 7.91 | 7.79 | 7.83 | 25.8M |
| 2025-04-14 | 7.95 | 8.00 | 7.85 | 7.88 | 41.8M |
| 2025-04-11 | 7.71 | 7.89 | 7.70 | 7.81 | 43.6M |
| 2025-04-10 | 7.94 | 7.98 | 7.82 | 7.84 | 63.0M |
| 2025-04-09 | 7.58 | 7.78 | 7.28 | 7.73 | 79.1M |
| 2025-04-08 | 7.86 | 8.09 | 7.57 | 7.74 | 95.4M |
| 2025-04-07 | 8.30 | 8.43 | 8.01 | 8.01 | 77.6M |
| 2025-04-03 | 8.89 | 9.05 | 8.86 | 8.90 | 47.5M |
| 2025-04-02 | 8.95 | 9.24 | 8.85 | 9.04 | 61.5M |
| 2025-04-01 | 8.92 | 9.02 | 8.80 | 8.93 | 50.4M |
| 2025-03-31 | 9.20 | 9.28 | 8.81 | 8.89 | 88.2M |
| 2025-03-28 | 9.33 | 9.47 | 9.15 | 9.26 | 72.9M |
| 2025-03-27 | 9.60 | 9.62 | 9.32 | 9.33 | 113.8M |
| 2025-03-26 | 9.17 | 9.76 | 9.09 | 9.67 | 179.7M |
| 2025-03-25 | 9.15 | 9.37 | 9.10 | 9.17 | 72.0M |
| 2025-03-24 | 9.36 | 9.41 | 9.02 | 9.14 | 75.4M |
| 2025-03-21 | 9.19 | 9.53 | 9.19 | 9.32 | 137.7M |
| 2025-03-20 | 9.10 | 9.39 | 9.08 | 9.15 | 109.6M |
| 2025-03-19 | 9.02 | 9.15 | 8.91 | 9.15 | 79.3M |
| 2025-03-18 | 9.04 | 9.12 | 9.01 | 9.04 | 44.0M |
| 2025-03-17 | 9.06 | 9.19 | 9.00 | 9.03 | 50.3M |
| 2025-03-14 | 8.83 | 9.09 | 8.82 | 9.02 | 69.9M |
| 2025-03-13 | 9.02 | 9.06 | 8.77 | 8.85 | 57.4M |
| 2025-03-12 | 9.14 | 9.23 | 9.03 | 9.03 | 45.8M |
| 2025-03-11 | 9.00 | 9.15 | 8.91 | 9.15 | 61.6M |
| 2025-03-10 | 8.98 | 9.19 | 8.97 | 9.12 | 75.2M |
| 2025-03-07 | 8.98 | 9.09 | 8.85 | 8.96 | 70.9M |
| 2025-03-06 | 8.90 | 9.10 | 8.88 | 9.04 | 59.6M |
| 2025-03-05 | 9.11 | 9.11 | 8.85 | 8.92 | 67.6M |
| 2025-03-04 | 8.98 | 9.15 | 8.85 | 9.13 | 62.6M |
| 2025-03-03 | 8.97 | 9.23 | 8.97 | 9.04 | 68.3M |
| 2025-02-28 | 9.21 | 9.33 | 8.95 | 8.99 | 74.4M |
| 2025-02-27 | 9.45 | 9.48 | 9.13 | 9.25 | 84.0M |
| 2025-02-26 | 9.13 | 9.50 | 9.11 | 9.45 | 121.8M |
| 2025-02-25 | 8.90 | 9.24 | 8.86 | 9.14 | 88.7M |
| 2025-02-24 | 8.96 | 9.10 | 8.90 | 8.99 | 54.7M |
| 2025-02-21 | 8.96 | 9.03 | 8.85 | 8.99 | 50.9M |
| 2025-02-20 | 9.09 | 9.10 | 8.91 | 8.95 | 47.8M |
| 2025-02-19 | 8.84 | 9.18 | 8.83 | 9.12 | 60.3M |
| 2025-02-18 | 9.16 | 9.23 | 8.86 | 8.89 | 69.4M |
| 2025-02-17 | 9.03 | 9.21 | 9.00 | 9.15 | 68.9M |
| 2025-02-14 | 8.97 | 9.21 | 8.97 | 9.03 | 55.0M |
| 2025-02-13 | 8.96 | 9.10 | 8.93 | 8.97 | 57.7M |
| 2025-02-12 | 8.88 | 9.00 | 8.77 | 9.00 | 54.1M |
| 2025-02-11 | 9.08 | 9.10 | 8.83 | 8.90 | 50.2M |
| 2025-02-10 | 9.05 | 9.10 | 8.92 | 9.08 | 62.8M |
| 2025-02-07 | 8.72 | 9.24 | 8.70 | 9.10 | 107.6M |
| 2025-02-06 | 8.45 | 8.76 | 8.36 | 8.76 | 66.8M |
| 2025-02-05 | 8.40 | 8.61 | 8.32 | 8.50 | 46.6M |
| 2025-01-27 | 8.46 | 8.62 | 8.34 | 8.35 | 40.7M |
| 2025-01-24 | 8.37 | 8.61 | 8.34 | 8.52 | 48.3M |
| 2025-01-23 | 8.55 | 8.66 | 8.39 | 8.39 | 52.0M |
| 2025-01-22 | 8.54 | 8.66 | 8.43 | 8.49 | 32.1M |
| 2025-01-21 | 8.85 | 8.87 | 8.60 | 8.65 | 46.7M |
| 2025-01-20 | 8.94 | 8.99 | 8.81 | 8.84 | 37.8M |
| 2025-01-17 | 8.95 | 9.08 | 8.84 | 8.89 | 48.0M |
| 2025-01-16 | 8.75 | 9.10 | 8.75 | 9.03 | 82.0M |
| 2025-01-15 | 8.67 | 9.03 | 8.57 | 8.79 | 83.4M |
| 2025-01-14 | 8.27 | 8.74 | 8.25 | 8.71 | 87.0M |
| 2025-01-13 | 8.10 | 8.30 | 8.06 | 8.26 | 41.1M |
| 2025-01-10 | 8.57 | 8.59 | 8.19 | 8.21 | 60.8M |
| 2025-01-09 | 8.55 | 8.68 | 8.50 | 8.57 | 49.5M |
| 2025-01-08 | 8.48 | 8.65 | 8.42 | 8.59 | 67.2M |
| 2025-01-07 | 8.45 | 8.55 | 8.37 | 8.55 | 44.6M |
| 2025-01-06 | 8.42 | 8.55 | 8.37 | 8.50 | 56.4M |
| 2025-01-03 | 8.70 | 8.78 | 8.40 | 8.43 | 63.1M |
| 2025-01-02 | 8.86 | 8.95 | 8.58 | 8.67 | 65.2M |