9.60
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 9.75 | 9.75 | 9.68 | 9.70 | 1,211.0K |
| 09:35 | 9.70 | 10.07 | 9.67 | 9.87 | 4,835.9K |
| 09:40 | 9.87 | 9.91 | 9.79 | 9.79 | 2,325.7K |
| 09:45 | 9.79 | 9.79 | 9.74 | 9.76 | 1,077.1K |
| 09:50 | 9.76 | 9.76 | 9.66 | 9.66 | 1,703.4K |
| 09:55 | 9.67 | 9.67 | 9.59 | 9.61 | 2,376.1K |
| 10:00 | 9.61 | 9.65 | 9.60 | 9.65 | 649.0K |
| 10:05 | 9.65 | 9.71 | 9.63 | 9.70 | 353.8K |
| 10:10 | 9.69 | 9.70 | 9.65 | 9.65 | 346.2K |
| 10:15 | 9.64 | 9.67 | 9.64 | 9.67 | 178.4K |
| 10:20 | 9.67 | 9.68 | 9.64 | 9.67 | 238.1K |
| 10:25 | 9.67 | 9.70 | 9.67 | 9.68 | 224.7K |
| 10:30 | 9.68 | 9.69 | 9.67 | 9.67 | 160.2K |
| 10:35 | 9.67 | 9.68 | 9.65 | 9.67 | 280.6K |
| 10:40 | 9.67 | 9.69 | 9.66 | 9.68 | 241.6K |
| 10:45 | 9.67 | 9.73 | 9.66 | 9.72 | 301.4K |
| 10:50 | 9.72 | 9.73 | 9.69 | 9.69 | 137.5K |
| 10:55 | 9.70 | 9.72 | 9.70 | 9.70 | 120.6K |
| 11:00 | 9.70 | 9.72 | 9.68 | 9.70 | 196.2K |
| 11:05 | 9.70 | 9.72 | 9.70 | 9.72 | 183.1K |
| 11:10 | 9.71 | 9.72 | 9.69 | 9.69 | 216.5K |
| 11:15 | 9.69 | 9.70 | 9.69 | 9.69 | 140.6K |
| 11:20 | 9.68 | 9.70 | 9.68 | 9.69 | 71.2K |
| 11:25 | 9.69 | 9.69 | 9.68 | 9.69 | 165.5K |
| 11:30 | 9.69 | 9.69 | 9.69 | 9.69 | 2.4K |
| 13:00 | 9.70 | 9.70 | 9.66 | 9.66 | 184.9K |
| 13:05 | 9.66 | 9.69 | 9.66 | 9.68 | 181.2K |
| 13:10 | 9.68 | 9.68 | 9.63 | 9.65 | 419.5K |
| 13:15 | 9.65 | 9.65 | 9.64 | 9.64 | 179.2K |
| 13:20 | 9.65 | 9.66 | 9.64 | 9.65 | 173.8K |
| 13:25 | 9.65 | 9.66 | 9.64 | 9.65 | 192.9K |
| 13:30 | 9.64 | 9.65 | 9.62 | 9.63 | 524.7K |
| 13:35 | 9.63 | 9.63 | 9.62 | 9.62 | 135.6K |
| 13:40 | 9.62 | 9.64 | 9.62 | 9.64 | 204.1K |
| 13:45 | 9.63 | 9.64 | 9.62 | 9.64 | 171.8K |
| 13:50 | 9.64 | 9.65 | 9.62 | 9.63 | 150.1K |
| 13:55 | 9.63 | 9.64 | 9.61 | 9.62 | 185.6K |
| 14:00 | 9.62 | 9.62 | 9.61 | 9.62 | 119.9K |
| 14:05 | 9.62 | 9.63 | 9.62 | 9.63 | 128.9K |
| 14:10 | 9.63 | 9.63 | 9.62 | 9.62 | 208.9K |
| 14:15 | 9.62 | 9.63 | 9.61 | 9.63 | 81.4K |
| 14:20 | 9.63 | 9.63 | 9.62 | 9.63 | 81.8K |
| 14:25 | 9.63 | 9.63 | 9.61 | 9.62 | 336.8K |
| 14:30 | 9.62 | 9.64 | 9.61 | 9.61 | 211.5K |
| 14:35 | 9.61 | 9.62 | 9.60 | 9.61 | 360.4K |
| 14:40 | 9.61 | 9.62 | 9.60 | 9.62 | 257.3K |
| 14:45 | 9.62 | 9.63 | 9.61 | 9.63 | 424.3K |
| 14:50 | 9.63 | 9.63 | 9.61 | 9.61 | 293.7K |
| 14:55 | 9.61 | 9.63 | 9.61 | 9.62 | 386.5K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-30 | 9.60 | 9.74 | 9.59 | 9.60 | 13.8M |
| 2025-09-29 | 9.56 | 9.80 | 9.40 | 9.64 | 22.3M |
| 2025-09-26 | 9.76 | 10.07 | 9.59 | 9.62 | 23.6M |
| 2025-09-25 | 9.66 | 9.86 | 9.57 | 9.81 | 18.6M |
| 2025-09-24 | 9.48 | 9.67 | 9.43 | 9.66 | 12.7M |
| 2025-09-23 | 9.77 | 9.90 | 9.46 | 9.55 | 20.8M |
| 2025-09-22 | 9.63 | 9.97 | 9.63 | 9.78 | 16.4M |
| 2025-09-19 | 9.71 | 9.75 | 9.60 | 9.63 | 12.5M |
| 2025-09-18 | 9.86 | 9.93 | 9.65 | 9.71 | 21.7M |
| 2025-09-17 | 9.86 | 10.06 | 9.74 | 9.89 | 27.0M |
| 2025-09-16 | 9.61 | 9.89 | 9.59 | 9.76 | 19.3M |
| 2025-09-15 | 9.68 | 9.68 | 9.57 | 9.60 | 10.4M |
| 2025-09-12 | 9.72 | 9.81 | 9.63 | 9.68 | 15.5M |
| 2025-09-11 | 9.59 | 9.73 | 9.44 | 9.72 | 16.2M |
| 2025-09-10 | 9.60 | 9.68 | 9.56 | 9.62 | 12.8M |
| 2025-09-09 | 9.83 | 9.84 | 9.60 | 9.63 | 17.6M |
| 2025-09-08 | 9.88 | 9.90 | 9.74 | 9.84 | 16.3M |
| 2025-09-05 | 9.76 | 9.92 | 9.67 | 9.90 | 16.6M |
| 2025-09-04 | 9.67 | 9.86 | 9.55 | 9.70 | 21.3M |
| 2025-09-03 | 9.96 | 10.03 | 9.61 | 9.68 | 21.5M |
| 2025-09-02 | 10.27 | 10.33 | 9.84 | 9.96 | 33.7M |
| 2025-09-01 | 10.47 | 10.53 | 10.26 | 10.33 | 22.4M |
| 2025-08-29 | 10.59 | 10.60 | 10.42 | 10.45 | 17.7M |
| 2025-08-28 | 10.40 | 10.60 | 10.16 | 10.60 | 25.2M |
| 2025-08-27 | 10.90 | 10.93 | 10.43 | 10.45 | 29.6M |
| 2025-08-26 | 10.58 | 10.83 | 10.51 | 10.75 | 29.8M |
| 2025-08-25 | 10.63 | 10.68 | 10.52 | 10.62 | 26.0M |
| 2025-08-22 | 10.58 | 10.63 | 10.49 | 10.63 | 19.7M |
| 2025-08-21 | 10.74 | 10.77 | 10.50 | 10.58 | 22.5M |
| 2025-08-20 | 10.49 | 10.64 | 10.45 | 10.64 | 23.5M |
| 2025-08-19 | 10.51 | 10.60 | 10.44 | 10.52 | 19.9M |
| 2025-08-18 | 10.25 | 10.63 | 10.25 | 10.49 | 37.4M |
| 2025-08-15 | 10.14 | 10.26 | 10.11 | 10.24 | 12.9M |
| 2025-08-14 | 10.36 | 10.36 | 10.11 | 10.16 | 17.1M |
| 2025-08-13 | 10.42 | 10.46 | 10.33 | 10.37 | 16.3M |
| 2025-08-12 | 10.41 | 10.41 | 10.28 | 10.36 | 14.6M |
| 2025-08-11 | 10.13 | 10.43 | 10.13 | 10.32 | 17.6M |
| 2025-08-08 | 10.32 | 10.34 | 10.13 | 10.15 | 14.4M |
| 2025-08-07 | 10.27 | 10.54 | 10.27 | 10.32 | 19.4M |
| 2025-08-06 | 10.23 | 10.32 | 10.15 | 10.30 | 15.6M |
| 2025-08-05 | 10.18 | 10.32 | 10.17 | 10.29 | 16.4M |
| 2025-08-04 | 10.10 | 10.18 | 10.01 | 10.17 | 10.2M |
| 2025-08-01 | 10.16 | 10.25 | 10.06 | 10.15 | 12.1M |
| 2025-07-31 | 10.20 | 10.37 | 10.13 | 10.19 | 19.1M |
| 2025-07-30 | 10.24 | 10.32 | 10.14 | 10.27 | 13.9M |
| 2025-07-29 | 10.27 | 10.35 | 10.14 | 10.27 | 14.7M |
| 2025-07-28 | 10.40 | 10.42 | 10.26 | 10.27 | 12.1M |
| 2025-07-25 | 10.34 | 10.39 | 10.24 | 10.35 | 19.1M |
| 2025-07-24 | 9.94 | 10.43 | 9.94 | 10.33 | 39.5M |
| 2025-07-23 | 9.99 | 10.07 | 9.92 | 9.94 | 14.8M |
| 2025-07-22 | 10.05 | 10.08 | 9.96 | 9.99 | 12.5M |
| 2025-07-21 | 10.02 | 10.08 | 9.98 | 10.06 | 10.0M |
| 2025-07-18 | 10.11 | 10.14 | 9.98 | 10.02 | 11.2M |
| 2025-07-17 | 9.98 | 10.13 | 9.97 | 10.10 | 11.3M |
| 2025-07-16 | 9.91 | 10.08 | 9.91 | 9.98 | 11.3M |
| 2025-07-15 | 10.10 | 10.15 | 9.83 | 9.94 | 26.1M |
| 2025-07-14 | 10.33 | 10.35 | 10.19 | 10.21 | 10.6M |
| 2025-07-11 | 10.19 | 10.35 | 10.14 | 10.33 | 20.3M |
| 2025-07-10 | 10.17 | 10.23 | 10.14 | 10.22 | 10.5M |
| 2025-07-09 | 10.27 | 10.30 | 10.16 | 10.17 | 13.8M |
| 2025-07-08 | 10.19 | 10.31 | 10.18 | 10.26 | 12.7M |
| 2025-07-07 | 10.20 | 10.23 | 10.13 | 10.16 | 11.2M |
| 2025-07-04 | 10.34 | 10.38 | 10.15 | 10.16 | 20.2M |
| 2025-07-03 | 10.36 | 10.50 | 10.33 | 10.34 | 21.2M |
| 2025-07-02 | 10.58 | 10.58 | 10.31 | 10.37 | 41.3M |
| 2025-07-01 | 10.23 | 11.19 | 10.06 | 10.82 | 80.1M |
| 2025-06-30 | 10.42 | 10.45 | 10.15 | 10.21 | 27.1M |
| 2025-06-27 | 10.51 | 10.62 | 10.08 | 10.12 | 48.3M |
| 2025-06-26 | 9.97 | 10.16 | 9.90 | 10.11 | 24.3M |
| 2025-06-25 | 9.88 | 10.12 | 9.88 | 9.97 | 19.2M |
| 2025-06-24 | 9.68 | 9.93 | 9.65 | 9.88 | 15.4M |
| 2025-06-23 | 9.36 | 9.65 | 9.33 | 9.60 | 9.3M |
| 2025-06-20 | 9.52 | 9.61 | 9.43 | 9.43 | 8.3M |
| 2025-06-19 | 9.66 | 9.84 | 9.50 | 9.53 | 12.7M |
| 2025-06-18 | 9.75 | 9.77 | 9.65 | 9.71 | 7.8M |
| 2025-06-17 | 9.74 | 9.80 | 9.69 | 9.76 | 7.3M |
| 2025-06-16 | 9.53 | 9.79 | 9.49 | 9.74 | 11.0M |
| 2025-06-13 | 9.87 | 9.88 | 9.56 | 9.59 | 18.8M |
| 2025-06-12 | 9.93 | 10.00 | 9.87 | 9.91 | 10.9M |
| 2025-06-11 | 9.92 | 10.08 | 9.89 | 9.95 | 13.7M |
| 2025-06-10 | 10.03 | 10.11 | 9.77 | 9.91 | 16.6M |
| 2025-06-09 | 9.96 | 10.33 | 9.92 | 10.10 | 19.7M |
| 2025-06-06 | 10.04 | 10.04 | 9.89 | 9.95 | 9.6M |
| 2025-06-05 | 9.94 | 10.03 | 9.86 | 9.99 | 9.3M |
| 2025-06-04 | 9.82 | 10.00 | 9.77 | 9.94 | 11.6M |
| 2025-06-03 | 9.75 | 9.93 | 9.74 | 9.78 | 10.9M |
| 2025-05-30 | 10.08 | 10.10 | 9.78 | 9.81 | 17.5M |
| 2025-05-29 | 9.99 | 10.28 | 9.91 | 10.11 | 27.0M |
| 2025-05-28 | 9.94 | 10.02 | 9.75 | 9.81 | 9.4M |
| 2025-05-27 | 9.97 | 9.99 | 9.83 | 9.91 | 8.7M |
| 2025-05-26 | 9.80 | 10.07 | 9.77 | 9.97 | 11.6M |
| 2025-05-23 | 10.07 | 10.10 | 9.82 | 9.84 | 14.2M |
| 2025-05-22 | 10.20 | 10.28 | 10.06 | 10.07 | 13.8M |
| 2025-05-21 | 10.39 | 10.43 | 10.16 | 10.18 | 15.0M |
| 2025-05-20 | 10.18 | 10.49 | 10.02 | 10.46 | 25.4M |
| 2025-05-19 | 9.98 | 10.14 | 9.84 | 10.12 | 11.9M |
| 2025-05-16 | 9.92 | 10.03 | 9.91 | 9.95 | 7.4M |
| 2025-05-15 | 10.16 | 10.16 | 9.92 | 9.95 | 10.8M |
| 2025-05-14 | 10.14 | 10.24 | 10.06 | 10.16 | 9.9M |
| 2025-05-13 | 10.35 | 10.36 | 10.14 | 10.14 | 13.5M |
| 2025-05-12 | 10.18 | 10.25 | 10.15 | 10.23 | 12.0M |
| 2025-05-09 | 10.25 | 10.27 | 10.02 | 10.07 | 13.5M |
| 2025-05-08 | 10.13 | 10.37 | 10.07 | 10.30 | 20.8M |
| 2025-05-07 | 10.20 | 10.41 | 10.05 | 10.14 | 23.4M |
| 2025-05-06 | 9.77 | 10.08 | 9.74 | 10.07 | 20.5M |
| 2025-04-30 | 9.65 | 9.76 | 9.57 | 9.66 | 12.1M |
| 2025-04-29 | 9.44 | 9.65 | 9.41 | 9.55 | 10.0M |
| 2025-04-28 | 9.62 | 9.67 | 9.40 | 9.43 | 11.2M |
| 2025-04-25 | 9.59 | 9.74 | 9.59 | 9.63 | 9.6M |
| 2025-04-24 | 9.84 | 9.87 | 9.56 | 9.58 | 13.7M |
| 2025-04-23 | 9.85 | 10.05 | 9.79 | 9.88 | 14.3M |
| 2025-04-22 | 9.82 | 9.87 | 9.69 | 9.82 | 12.0M |
| 2025-04-21 | 9.60 | 9.88 | 9.52 | 9.84 | 13.8M |
| 2025-04-18 | 9.58 | 9.71 | 9.43 | 9.62 | 10.7M |
| 2025-04-17 | 9.50 | 9.72 | 9.45 | 9.57 | 10.1M |
| 2025-04-16 | 9.78 | 9.79 | 9.42 | 9.57 | 14.3M |
| 2025-04-15 | 9.81 | 9.86 | 9.70 | 9.78 | 11.3M |
| 2025-04-14 | 9.75 | 9.96 | 9.75 | 9.79 | 19.2M |
| 2025-04-11 | 9.35 | 9.60 | 9.30 | 9.52 | 17.0M |
| 2025-04-10 | 9.37 | 9.65 | 9.35 | 9.43 | 23.2M |
| 2025-04-09 | 8.80 | 9.25 | 8.22 | 9.20 | 34.1M |
| 2025-04-08 | 9.36 | 9.66 | 8.80 | 9.05 | 39.8M |
| 2025-04-07 | 9.77 | 10.10 | 9.61 | 9.61 | 18.3M |
| 2025-04-03 | 10.67 | 10.88 | 10.64 | 10.68 | 14.4M |
| 2025-04-02 | 10.73 | 10.95 | 10.66 | 10.86 | 15.7M |
| 2025-04-01 | 10.77 | 10.87 | 10.69 | 10.73 | 10.9M |
| 2025-03-31 | 10.62 | 10.74 | 10.53 | 10.72 | 12.7M |
| 2025-03-28 | 11.00 | 11.04 | 10.75 | 10.78 | 14.8M |
| 2025-03-27 | 10.86 | 10.95 | 10.67 | 10.87 | 14.0M |
| 2025-03-26 | 10.77 | 10.92 | 10.73 | 10.86 | 14.4M |
| 2025-03-25 | 10.95 | 11.04 | 10.67 | 10.82 | 29.4M |
| 2025-03-24 | 11.20 | 11.30 | 10.75 | 10.99 | 30.4M |
| 2025-03-21 | 11.77 | 11.80 | 11.25 | 11.25 | 44.5M |
| 2025-03-20 | 12.28 | 12.29 | 11.85 | 11.92 | 31.7M |
| 2025-03-19 | 12.12 | 12.30 | 12.06 | 12.24 | 26.1M |
| 2025-03-18 | 12.26 | 12.35 | 12.05 | 12.18 | 34.8M |
| 2025-03-17 | 12.45 | 12.56 | 12.24 | 12.30 | 46.4M |
| 2025-03-14 | 12.25 | 12.48 | 12.21 | 12.45 | 62.7M |
| 2025-03-13 | 12.09 | 12.30 | 11.82 | 12.16 | 55.1M |
| 2025-03-12 | 12.47 | 12.53 | 12.08 | 12.09 | 58.3M |
| 2025-03-11 | 12.14 | 12.35 | 12.05 | 12.28 | 39.9M |
| 2025-03-10 | 12.50 | 12.60 | 12.11 | 12.30 | 50.0M |
| 2025-03-07 | 13.06 | 13.45 | 12.30 | 12.49 | 104.4M |
| 2025-03-06 | 13.68 | 13.88 | 12.65 | 13.44 | 164.4M |
| 2025-03-05 | 12.67 | 12.77 | 12.67 | 12.77 | 35.1M |
| 2025-03-04 | 11.18 | 11.70 | 11.12 | 11.61 | 42.6M |
| 2025-03-03 | 11.34 | 11.66 | 11.11 | 11.30 | 49.5M |
| 2025-02-28 | 11.92 | 11.99 | 11.08 | 11.34 | 53.6M |
| 2025-02-27 | 12.23 | 12.63 | 11.80 | 11.98 | 85.9M |
| 2025-02-26 | 11.47 | 12.39 | 11.27 | 12.39 | 84.3M |
| 2025-02-25 | 11.24 | 11.53 | 11.06 | 11.26 | 32.7M |
| 2025-02-24 | 11.14 | 11.58 | 10.93 | 11.31 | 32.9M |
| 2025-02-21 | 11.24 | 11.25 | 10.97 | 11.19 | 24.6M |
| 2025-02-20 | 11.08 | 11.25 | 11.00 | 11.21 | 24.9M |
| 2025-02-19 | 10.93 | 11.09 | 10.83 | 11.08 | 17.5M |
| 2025-02-18 | 11.34 | 11.34 | 10.86 | 10.88 | 25.3M |
| 2025-02-17 | 11.38 | 11.58 | 11.26 | 11.35 | 26.5M |
| 2025-02-14 | 11.46 | 11.46 | 11.13 | 11.34 | 26.9M |
| 2025-02-13 | 11.66 | 11.71 | 11.40 | 11.46 | 29.9M |
| 2025-02-12 | 11.57 | 11.78 | 11.42 | 11.68 | 31.2M |
| 2025-02-11 | 11.70 | 11.85 | 11.35 | 11.56 | 41.6M |
| 2025-02-10 | 11.24 | 11.80 | 11.15 | 11.65 | 62.1M |
| 2025-02-07 | 10.61 | 11.26 | 10.55 | 10.95 | 50.0M |
| 2025-02-06 | 10.32 | 10.63 | 10.21 | 10.62 | 32.5M |
| 2025-02-05 | 10.13 | 10.44 | 10.09 | 10.31 | 25.2M |
| 2025-01-27 | 10.35 | 10.42 | 10.01 | 10.04 | 21.6M |
| 2025-01-24 | 10.08 | 10.32 | 10.05 | 10.28 | 21.0M |
| 2025-01-23 | 10.35 | 10.59 | 10.13 | 10.13 | 28.7M |
| 2025-01-22 | 10.30 | 10.39 | 10.18 | 10.23 | 19.2M |
| 2025-01-21 | 10.42 | 10.68 | 10.25 | 10.39 | 31.8M |
| 2025-01-20 | 10.57 | 10.63 | 10.25 | 10.43 | 41.3M |
| 2025-01-17 | 10.19 | 10.68 | 10.02 | 10.44 | 49.5M |
| 2025-01-16 | 10.30 | 10.49 | 10.12 | 10.22 | 45.7M |
| 2025-01-15 | 10.46 | 10.53 | 10.16 | 10.19 | 30.0M |
| 2025-01-14 | 10.21 | 10.50 | 9.98 | 10.48 | 30.9M |
| 2025-01-13 | 9.77 | 10.10 | 9.62 | 10.07 | 25.4M |
| 2025-01-10 | 10.49 | 10.56 | 9.98 | 9.98 | 26.4M |
| 2025-01-09 | 10.40 | 10.66 | 10.38 | 10.47 | 26.4M |
| 2025-01-08 | 10.60 | 10.73 | 10.15 | 10.51 | 37.8M |
| 2025-01-07 | 10.68 | 10.81 | 10.28 | 10.76 | 45.3M |
| 2025-01-06 | 11.20 | 11.35 | 10.49 | 10.63 | 71.4M |
| 2025-01-03 | 12.71 | 12.76 | 11.66 | 11.66 | 54.3M |
| 2025-01-02 | 12.91 | 13.40 | 12.68 | 12.96 | 60.2M |