10.83
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 12.50 | 12.81 | 12.46 | 12.69 | 27,251.2K |
| 09:35 | 12.69 | 12.69 | 12.29 | 12.29 | 13,662.0K |
| 09:40 | 12.30 | 12.34 | 12.20 | 12.20 | 8,733.3K |
| 09:45 | 12.20 | 12.25 | 12.11 | 12.12 | 8,339.8K |
| 09:50 | 12.13 | 12.15 | 11.94 | 11.94 | 11,228.8K |
| 09:55 | 11.94 | 11.96 | 11.87 | 11.94 | 10,379.2K |
| 10:00 | 11.94 | 11.96 | 11.80 | 11.89 | 7,898.8K |
| 10:05 | 11.88 | 11.90 | 11.80 | 11.90 | 6,336.1K |
| 10:10 | 11.90 | 11.90 | 11.78 | 11.85 | 6,200.7K |
| 10:15 | 11.85 | 11.85 | 11.75 | 11.79 | 4,886.7K |
| 10:20 | 11.79 | 11.80 | 11.75 | 11.75 | 3,212.2K |
| 10:25 | 11.75 | 11.75 | 11.57 | 11.62 | 9,409.6K |
| 10:30 | 11.65 | 11.70 | 11.56 | 11.64 | 5,225.0K |
| 10:35 | 11.64 | 11.72 | 11.61 | 11.65 | 4,957.8K |
| 10:40 | 11.65 | 11.83 | 11.65 | 11.81 | 3,340.7K |
| 10:45 | 11.78 | 11.83 | 11.75 | 11.78 | 3,211.0K |
| 10:50 | 11.77 | 11.77 | 11.67 | 11.74 | 1,404.5K |
| 10:55 | 11.74 | 11.75 | 11.67 | 11.74 | 1,318.4K |
| 11:00 | 11.73 | 11.77 | 11.68 | 11.71 | 2,142.1K |
| 11:05 | 11.71 | 11.75 | 11.69 | 11.72 | 1,823.4K |
| 11:10 | 11.72 | 11.80 | 11.72 | 11.75 | 988.8K |
| 11:15 | 11.76 | 11.78 | 11.73 | 11.78 | 854.9K |
| 11:20 | 11.78 | 11.79 | 11.65 | 11.66 | 1,627.3K |
| 11:25 | 11.67 | 11.67 | 11.62 | 11.65 | 1,741.7K |
| 13:00 | 11.66 | 11.66 | 11.53 | 11.58 | 3,636.1K |
| 13:05 | 11.58 | 11.58 | 11.46 | 11.55 | 3,620.2K |
| 13:10 | 11.54 | 11.64 | 11.54 | 11.61 | 1,916.4K |
| 13:15 | 11.60 | 11.62 | 11.53 | 11.53 | 1,402.0K |
| 13:20 | 11.54 | 11.60 | 11.54 | 11.59 | 1,474.3K |
| 13:25 | 11.59 | 11.66 | 11.58 | 11.66 | 1,865.6K |
| 13:30 | 11.64 | 11.70 | 11.63 | 11.65 | 2,565.9K |
| 13:35 | 11.65 | 11.65 | 11.60 | 11.61 | 1,294.2K |
| 13:40 | 11.61 | 11.61 | 11.55 | 11.55 | 2,022.0K |
| 13:45 | 11.54 | 11.57 | 11.53 | 11.53 | 1,353.8K |
| 13:50 | 11.52 | 11.59 | 11.52 | 11.55 | 1,564.4K |
| 13:55 | 11.55 | 11.61 | 11.55 | 11.60 | 1,321.4K |
| 14:00 | 11.57 | 11.60 | 11.53 | 11.54 | 1,464.0K |
| 14:05 | 11.53 | 11.54 | 11.50 | 11.51 | 1,876.6K |
| 14:10 | 11.52 | 11.52 | 11.47 | 11.51 | 2,512.2K |
| 14:15 | 11.51 | 11.60 | 11.51 | 11.59 | 1,610.1K |
| 14:20 | 11.59 | 11.59 | 11.54 | 11.59 | 1,236.1K |
| 14:25 | 11.58 | 11.70 | 11.58 | 11.66 | 2,045.0K |
| 14:30 | 11.65 | 11.76 | 11.64 | 11.76 | 2,512.3K |
| 14:35 | 11.75 | 11.75 | 11.66 | 11.68 | 2,444.4K |
| 14:40 | 11.68 | 11.77 | 11.68 | 11.77 | 2,384.1K |
| 14:45 | 11.78 | 11.84 | 11.74 | 11.84 | 3,515.5K |
| 14:50 | 11.83 | 11.84 | 11.76 | 11.78 | 4,771.6K |
| 14:55 | 11.77 | 11.81 | 11.77 | 11.80 | 2,433.6K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 11.22 | 11.36 | 10.83 | 10.83 | 113.8M |
| 2025-09-25 | 11.66 | 11.90 | 11.38 | 11.38 | 130.8M |
| 2025-09-24 | 11.67 | 12.03 | 11.56 | 11.77 | 130.3M |
| 2025-09-23 | 12.44 | 12.82 | 11.46 | 11.80 | 200.8M |
| 2025-09-22 | 12.87 | 12.87 | 12.24 | 12.39 | 256.0M |
| 2025-09-19 | 11.50 | 12.73 | 11.46 | 12.73 | 204.4M |
| 2025-09-18 | 11.31 | 11.95 | 11.07 | 11.57 | 198.0M |
| 2025-09-17 | 11.30 | 11.84 | 11.14 | 11.47 | 142.6M |
| 2025-09-16 | 11.20 | 11.44 | 11.03 | 11.40 | 159.3M |
| 2025-09-15 | 10.87 | 11.40 | 10.78 | 11.22 | 175.4M |
| 2025-09-12 | 10.81 | 11.01 | 10.61 | 10.70 | 154.1M |
| 2025-09-11 | 10.40 | 11.19 | 10.20 | 10.91 | 208.7M |
| 2025-09-10 | 10.80 | 11.06 | 10.30 | 10.39 | 214.7M |
| 2025-09-09 | 11.59 | 11.97 | 10.71 | 10.76 | 296.3M |
| 2025-09-08 | 13.00 | 13.31 | 11.60 | 11.60 | 421.3M |
| 2025-09-05 | 10.90 | 12.10 | 10.58 | 12.10 | 310.8M |
| 2025-09-04 | 11.66 | 11.66 | 10.93 | 11.00 | 376.7M |
| 2025-09-03 | 10.17 | 11.11 | 9.83 | 10.60 | 250.5M |
| 2025-09-02 | 9.95 | 10.67 | 9.81 | 10.10 | 180.5M |
| 2025-09-01 | 9.66 | 10.32 | 9.48 | 10.05 | 184.3M |
| 2025-08-29 | 9.49 | 9.98 | 9.30 | 9.50 | 195.8M |
| 2025-08-28 | 8.51 | 9.10 | 8.49 | 9.07 | 107.2M |
| 2025-08-27 | 8.83 | 8.89 | 8.53 | 8.54 | 70.9M |
| 2025-08-26 | 8.95 | 8.95 | 8.76 | 8.84 | 70.1M |
| 2025-08-25 | 8.96 | 9.19 | 8.89 | 9.08 | 109.0M |
| 2025-08-22 | 8.77 | 8.92 | 8.74 | 8.84 | 65.7M |
| 2025-08-21 | 9.00 | 9.08 | 8.69 | 8.76 | 76.9M |
| 2025-08-20 | 9.13 | 9.27 | 8.88 | 9.04 | 90.9M |
| 2025-08-19 | 9.65 | 9.66 | 9.12 | 9.16 | 172.2M |
| 2025-08-18 | 8.83 | 9.44 | 8.75 | 9.44 | 178.8M |
| 2025-08-15 | 8.28 | 8.75 | 8.28 | 8.58 | 96.6M |
| 2025-08-14 | 8.20 | 8.69 | 8.20 | 8.37 | 119.9M |
| 2025-08-13 | 7.96 | 8.08 | 7.92 | 8.06 | 43.5M |
| 2025-08-12 | 8.05 | 8.08 | 7.90 | 7.94 | 31.8M |
| 2025-08-11 | 7.90 | 8.11 | 7.89 | 8.05 | 39.1M |
| 2025-08-08 | 7.94 | 8.03 | 7.90 | 7.93 | 24.9M |
| 2025-08-07 | 8.02 | 8.07 | 7.83 | 7.99 | 47.5M |
| 2025-08-06 | 7.88 | 8.04 | 7.85 | 8.01 | 48.2M |
| 2025-08-05 | 7.88 | 7.95 | 7.82 | 7.88 | 30.3M |
| 2025-08-04 | 7.81 | 7.87 | 7.76 | 7.85 | 35.0M |
| 2025-08-01 | 8.00 | 8.04 | 7.86 | 7.90 | 51.6M |
| 2025-07-31 | 8.05 | 8.27 | 7.99 | 8.05 | 84.5M |
| 2025-07-30 | 8.42 | 8.75 | 7.97 | 8.11 | 136.2M |
| 2025-07-29 | 7.81 | 8.57 | 7.80 | 8.26 | 175.5M |
| 2025-07-28 | 7.82 | 7.82 | 7.74 | 7.79 | 25.3M |
| 2025-07-25 | 7.84 | 7.87 | 7.76 | 7.77 | 31.0M |
| 2025-07-24 | 7.56 | 7.87 | 7.55 | 7.85 | 55.6M |
| 2025-07-23 | 7.65 | 7.69 | 7.55 | 7.59 | 28.2M |
| 2025-07-22 | 7.53 | 7.72 | 7.52 | 7.66 | 41.5M |
| 2025-07-21 | 7.53 | 7.60 | 7.46 | 7.55 | 28.6M |
| 2025-07-18 | 7.42 | 7.56 | 7.41 | 7.53 | 33.0M |
| 2025-07-17 | 7.31 | 7.68 | 7.28 | 7.48 | 43.3M |
| 2025-07-16 | 7.40 | 7.42 | 7.28 | 7.32 | 21.5M |
| 2025-07-15 | 7.35 | 7.49 | 7.30 | 7.36 | 29.4M |
| 2025-07-14 | 7.40 | 7.49 | 7.35 | 7.37 | 29.9M |
| 2025-07-11 | 7.37 | 7.54 | 7.33 | 7.45 | 50.4M |
| 2025-07-10 | 7.28 | 7.40 | 7.24 | 7.34 | 28.9M |
| 2025-07-09 | 7.40 | 7.40 | 7.23 | 7.26 | 24.8M |
| 2025-07-08 | 7.09 | 7.34 | 7.09 | 7.32 | 35.0M |
| 2025-07-07 | 7.10 | 7.12 | 7.06 | 7.11 | 10.1M |
| 2025-07-04 | 7.20 | 7.20 | 7.09 | 7.11 | 15.5M |
| 2025-07-03 | 7.15 | 7.22 | 7.12 | 7.19 | 16.7M |
| 2025-07-02 | 7.17 | 7.17 | 7.10 | 7.16 | 16.5M |
| 2025-07-01 | 7.18 | 7.19 | 7.09 | 7.18 | 17.0M |
| 2025-06-30 | 7.11 | 7.18 | 7.09 | 7.17 | 16.5M |
| 2025-06-27 | 7.15 | 7.16 | 7.10 | 7.11 | 16.9M |
| 2025-06-26 | 7.13 | 7.18 | 7.08 | 7.11 | 18.6M |
| 2025-06-25 | 7.09 | 7.14 | 7.05 | 7.12 | 19.3M |
| 2025-06-24 | 6.97 | 7.10 | 6.93 | 7.10 | 18.7M |
| 2025-06-23 | 6.84 | 6.97 | 6.81 | 6.96 | 13.2M |
| 2025-06-20 | 6.90 | 7.00 | 6.87 | 6.89 | 14.7M |
| 2025-06-19 | 6.95 | 6.95 | 6.84 | 6.88 | 13.5M |
| 2025-06-18 | 7.03 | 7.05 | 6.91 | 6.97 | 16.2M |
| 2025-06-17 | 7.08 | 7.12 | 7.02 | 7.07 | 15.6M |
| 2025-06-16 | 7.01 | 7.10 | 6.98 | 7.08 | 17.1M |
| 2025-06-13 | 7.08 | 7.22 | 7.05 | 7.08 | 27.8M |
| 2025-06-12 | 7.01 | 7.16 | 7.00 | 7.11 | 34.3M |
| 2025-06-11 | 6.86 | 7.20 | 6.85 | 7.05 | 47.0M |
| 2025-06-10 | 6.93 | 6.95 | 6.81 | 6.85 | 15.2M |
| 2025-06-09 | 6.85 | 6.96 | 6.81 | 6.92 | 19.3M |
| 2025-06-06 | 6.83 | 6.85 | 6.79 | 6.85 | 9.4M |
| 2025-06-05 | 6.72 | 6.84 | 6.71 | 6.83 | 15.0M |
| 2025-06-04 | 6.65 | 6.75 | 6.64 | 6.71 | 9.6M |
| 2025-06-03 | 6.60 | 6.67 | 6.58 | 6.64 | 8.7M |
| 2025-05-30 | 6.76 | 6.76 | 6.62 | 6.64 | 10.9M |
| 2025-05-29 | 6.67 | 6.83 | 6.67 | 6.79 | 13.8M |
| 2025-05-28 | 6.66 | 6.69 | 6.63 | 6.66 | 6.5M |
| 2025-05-27 | 6.67 | 6.70 | 6.60 | 6.66 | 9.3M |
| 2025-05-26 | 6.67 | 6.75 | 6.65 | 6.71 | 9.2M |
| 2025-05-23 | 6.68 | 6.81 | 6.63 | 6.64 | 10.7M |
| 2025-05-22 | 6.78 | 6.83 | 6.69 | 6.71 | 9.5M |
| 2025-05-21 | 6.84 | 6.85 | 6.79 | 6.80 | 7.8M |
| 2025-05-20 | 6.81 | 6.84 | 6.77 | 6.84 | 7.9M |
| 2025-05-19 | 6.81 | 6.83 | 6.72 | 6.82 | 8.3M |
| 2025-05-16 | 6.78 | 6.88 | 6.78 | 6.79 | 9.9M |
| 2025-05-15 | 6.86 | 6.89 | 6.78 | 6.78 | 11.1M |
| 2025-05-14 | 6.87 | 6.93 | 6.84 | 6.88 | 10.0M |
| 2025-05-13 | 7.00 | 7.03 | 6.87 | 6.88 | 14.2M |
| 2025-05-12 | 6.89 | 6.97 | 6.87 | 6.97 | 14.9M |
| 2025-05-09 | 6.82 | 6.86 | 6.75 | 6.84 | 11.9M |
| 2025-05-08 | 6.75 | 6.85 | 6.74 | 6.83 | 12.8M |
| 2025-05-07 | 6.86 | 6.89 | 6.71 | 6.77 | 14.9M |
| 2025-05-06 | 6.54 | 6.79 | 6.51 | 6.78 | 22.7M |
| 2025-04-30 | 6.46 | 6.55 | 6.46 | 6.50 | 11.6M |
| 2025-04-29 | 6.35 | 6.49 | 6.33 | 6.45 | 16.4M |
| 2025-04-28 | 6.41 | 6.43 | 6.30 | 6.31 | 12.1M |
| 2025-04-25 | 6.40 | 6.48 | 6.39 | 6.42 | 9.3M |
| 2025-04-24 | 6.50 | 6.50 | 6.37 | 6.40 | 12.0M |
| 2025-04-23 | 6.46 | 6.53 | 6.44 | 6.50 | 14.8M |
| 2025-04-22 | 6.47 | 6.47 | 6.39 | 6.43 | 10.8M |
| 2025-04-21 | 6.40 | 6.49 | 6.37 | 6.46 | 11.0M |
| 2025-04-18 | 6.38 | 6.47 | 6.32 | 6.42 | 10.0M |
| 2025-04-17 | 6.40 | 6.51 | 6.37 | 6.43 | 9.4M |
| 2025-04-16 | 6.50 | 6.53 | 6.32 | 6.43 | 11.5M |
| 2025-04-15 | 6.63 | 6.63 | 6.50 | 6.52 | 10.9M |
| 2025-04-14 | 6.72 | 6.72 | 6.58 | 6.61 | 16.7M |
| 2025-04-11 | 6.42 | 6.66 | 6.38 | 6.58 | 21.3M |
| 2025-04-10 | 6.47 | 6.61 | 6.43 | 6.44 | 22.4M |
| 2025-04-09 | 6.20 | 6.41 | 5.90 | 6.35 | 26.5M |
| 2025-04-08 | 6.27 | 6.44 | 6.22 | 6.30 | 28.7M |
| 2025-04-07 | 6.65 | 6.75 | 6.34 | 6.34 | 27.2M |
| 2025-04-03 | 7.04 | 7.12 | 6.99 | 7.04 | 13.4M |
| 2025-04-02 | 7.11 | 7.14 | 7.07 | 7.10 | 9.4M |
| 2025-04-01 | 7.10 | 7.16 | 7.09 | 7.11 | 10.9M |
| 2025-03-31 | 7.18 | 7.23 | 7.04 | 7.09 | 17.3M |
| 2025-03-28 | 7.31 | 7.38 | 7.21 | 7.24 | 14.0M |
| 2025-03-27 | 7.30 | 7.38 | 7.19 | 7.32 | 17.2M |
| 2025-03-26 | 7.29 | 7.43 | 7.28 | 7.36 | 16.2M |
| 2025-03-25 | 7.23 | 7.34 | 7.20 | 7.30 | 17.1M |
| 2025-03-24 | 7.33 | 7.36 | 7.10 | 7.22 | 24.4M |
| 2025-03-21 | 7.40 | 7.52 | 7.32 | 7.33 | 24.5M |
| 2025-03-20 | 7.45 | 7.49 | 7.38 | 7.39 | 16.9M |
| 2025-03-19 | 7.53 | 7.53 | 7.41 | 7.45 | 20.8M |
| 2025-03-18 | 7.52 | 7.60 | 7.50 | 7.54 | 19.6M |
| 2025-03-17 | 7.59 | 7.62 | 7.49 | 7.52 | 28.6M |
| 2025-03-14 | 7.58 | 7.63 | 7.49 | 7.60 | 26.5M |
| 2025-03-13 | 7.73 | 7.76 | 7.49 | 7.58 | 35.4M |
| 2025-03-12 | 7.83 | 7.89 | 7.70 | 7.73 | 45.7M |
| 2025-03-11 | 7.56 | 7.84 | 7.54 | 7.83 | 55.9M |
| 2025-03-10 | 7.53 | 7.72 | 7.50 | 7.65 | 45.0M |
| 2025-03-07 | 7.55 | 7.80 | 7.54 | 7.60 | 85.6M |
| 2025-03-06 | 7.23 | 7.34 | 7.20 | 7.32 | 27.3M |
| 2025-03-05 | 7.28 | 7.28 | 7.12 | 7.20 | 22.4M |
| 2025-03-04 | 7.17 | 7.27 | 7.17 | 7.25 | 20.8M |
| 2025-03-03 | 7.27 | 7.42 | 7.21 | 7.26 | 29.7M |
| 2025-02-28 | 7.29 | 7.40 | 7.17 | 7.22 | 40.0M |
| 2025-02-27 | 7.37 | 7.57 | 7.27 | 7.34 | 53.7M |
| 2025-02-26 | 7.18 | 7.29 | 7.11 | 7.27 | 27.8M |
| 2025-02-25 | 7.14 | 7.22 | 7.09 | 7.16 | 14.9M |
| 2025-02-24 | 7.25 | 7.26 | 7.15 | 7.20 | 18.9M |
| 2025-02-21 | 7.17 | 7.26 | 7.14 | 7.24 | 25.2M |
| 2025-02-20 | 7.09 | 7.23 | 7.03 | 7.17 | 25.3M |
| 2025-02-19 | 6.88 | 7.11 | 6.86 | 7.09 | 22.0M |
| 2025-02-18 | 7.03 | 7.09 | 6.84 | 6.88 | 20.7M |
| 2025-02-17 | 7.06 | 7.10 | 7.00 | 7.03 | 18.4M |
| 2025-02-14 | 7.05 | 7.10 | 6.98 | 7.02 | 16.3M |
| 2025-02-13 | 7.16 | 7.18 | 7.04 | 7.04 | 16.6M |
| 2025-02-12 | 7.10 | 7.16 | 7.07 | 7.16 | 13.0M |
| 2025-02-11 | 7.19 | 7.20 | 7.04 | 7.11 | 15.8M |
| 2025-02-10 | 7.23 | 7.25 | 7.16 | 7.19 | 19.1M |
| 2025-02-07 | 7.16 | 7.28 | 7.12 | 7.21 | 24.8M |
| 2025-02-06 | 6.95 | 7.18 | 6.93 | 7.17 | 18.2M |
| 2025-02-05 | 6.95 | 7.03 | 6.90 | 6.98 | 14.7M |
| 2025-01-27 | 7.08 | 7.15 | 6.86 | 6.88 | 19.7M |
| 2025-01-24 | 6.87 | 7.13 | 6.85 | 7.10 | 22.5M |
| 2025-01-23 | 6.89 | 7.09 | 6.86 | 6.87 | 23.7M |
| 2025-01-22 | 6.77 | 6.83 | 6.70 | 6.81 | 13.2M |
| 2025-01-21 | 6.94 | 6.94 | 6.71 | 6.79 | 27.2M |
| 2025-01-20 | 7.06 | 7.10 | 7.00 | 7.02 | 12.0M |
| 2025-01-17 | 6.94 | 7.03 | 6.90 | 7.00 | 13.6M |
| 2025-01-16 | 6.98 | 7.07 | 6.90 | 6.94 | 14.9M |
| 2025-01-15 | 7.01 | 7.07 | 6.87 | 6.93 | 16.6M |
| 2025-01-14 | 6.75 | 7.06 | 6.66 | 7.05 | 23.4M |
| 2025-01-13 | 6.60 | 6.75 | 6.53 | 6.72 | 14.3M |
| 2025-01-10 | 6.82 | 6.88 | 6.65 | 6.66 | 13.5M |
| 2025-01-09 | 6.73 | 6.91 | 6.73 | 6.84 | 17.1M |
| 2025-01-08 | 6.89 | 6.90 | 6.60 | 6.77 | 19.3M |
| 2025-01-07 | 6.74 | 6.94 | 6.73 | 6.91 | 15.6M |
| 2025-01-06 | 6.76 | 6.85 | 6.67 | 6.75 | 14.4M |
| 2025-01-03 | 7.00 | 7.04 | 6.74 | 6.78 | 19.9M |
| 2025-01-02 | 7.12 | 7.28 | 6.92 | 6.98 | 19.7M |