11.80
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 9.83 | 9.91 | 9.71 | 9.74 | 56,848.9K |
| 09:35 | 9.74 | 9.81 | 9.67 | 9.67 | 19,455.5K |
| 09:40 | 9.66 | 9.96 | 9.64 | 9.95 | 16,891.1K |
| 09:45 | 9.95 | 10.11 | 9.94 | 9.94 | 16,671.6K |
| 09:50 | 9.94 | 10.08 | 9.94 | 10.07 | 6,192.1K |
| 09:55 | 10.08 | 10.08 | 9.91 | 9.97 | 5,736.5K |
| 10:00 | 9.96 | 9.96 | 9.82 | 9.93 | 6,001.1K |
| 10:05 | 9.93 | 10.23 | 9.92 | 10.14 | 8,879.5K |
| 10:10 | 10.14 | 10.17 | 10.04 | 10.04 | 5,750.2K |
| 10:15 | 10.04 | 10.22 | 10.03 | 10.22 | 5,176.2K |
| 10:20 | 10.22 | 10.28 | 10.12 | 10.27 | 7,490.4K |
| 10:25 | 10.27 | 10.36 | 10.17 | 10.17 | 7,900.2K |
| 10:30 | 10.17 | 10.18 | 10.10 | 10.10 | 4,728.5K |
| 10:35 | 10.11 | 10.19 | 10.07 | 10.16 | 3,051.7K |
| 10:40 | 10.16 | 10.16 | 10.02 | 10.09 | 3,167.1K |
| 10:45 | 10.09 | 10.11 | 9.95 | 10.10 | 4,491.2K |
| 10:50 | 10.11 | 10.19 | 10.11 | 10.17 | 2,157.5K |
| 10:55 | 10.16 | 10.20 | 10.07 | 10.11 | 2,333.7K |
| 11:00 | 10.10 | 10.11 | 10.06 | 10.08 | 1,686.5K |
| 11:05 | 10.08 | 10.08 | 9.97 | 9.97 | 3,707.2K |
| 11:10 | 9.98 | 10.01 | 9.95 | 9.97 | 2,448.3K |
| 11:15 | 9.96 | 10.01 | 9.96 | 9.98 | 1,704.6K |
| 11:20 | 9.99 | 10.08 | 9.98 | 9.99 | 2,122.6K |
| 11:25 | 9.99 | 9.99 | 9.96 | 9.98 | 1,407.1K |
| 11:30 | 9.97 | 9.97 | 9.97 | 9.97 | 17.3K |
| 13:00 | 9.98 | 9.99 | 9.85 | 9.95 | 5,442.5K |
| 13:05 | 9.95 | 10.00 | 9.93 | 9.96 | 2,009.4K |
| 13:10 | 9.96 | 9.96 | 9.87 | 9.93 | 3,510.6K |
| 13:15 | 9.91 | 9.92 | 9.85 | 9.90 | 3,125.3K |
| 13:20 | 9.89 | 9.96 | 9.89 | 9.95 | 3,282.7K |
| 13:25 | 9.94 | 9.97 | 9.92 | 9.95 | 2,423.7K |
| 13:30 | 9.96 | 10.05 | 9.95 | 10.01 | 3,386.0K |
| 13:35 | 10.01 | 10.02 | 9.96 | 10.01 | 2,199.4K |
| 13:40 | 10.02 | 10.02 | 9.94 | 9.96 | 2,687.8K |
| 13:45 | 9.98 | 10.25 | 9.97 | 10.11 | 7,160.9K |
| 13:50 | 10.12 | 10.46 | 10.09 | 10.31 | 16,473.3K |
| 13:55 | 10.31 | 10.32 | 10.11 | 10.13 | 6,227.3K |
| 14:00 | 10.13 | 10.13 | 10.06 | 10.08 | 4,205.8K |
| 14:05 | 10.12 | 10.12 | 10.00 | 10.06 | 2,934.9K |
| 14:10 | 10.06 | 10.16 | 10.04 | 10.12 | 4,665.4K |
| 14:15 | 10.12 | 10.12 | 10.03 | 10.05 | 3,167.5K |
| 14:20 | 10.04 | 10.09 | 10.03 | 10.04 | 2,527.8K |
| 14:25 | 10.05 | 10.09 | 10.04 | 10.07 | 2,277.7K |
| 14:30 | 10.08 | 10.10 | 10.06 | 10.06 | 2,087.9K |
| 14:35 | 10.07 | 10.07 | 9.99 | 9.99 | 5,083.4K |
| 14:40 | 10.00 | 10.02 | 9.99 | 10.01 | 2,780.9K |
| 14:45 | 10.01 | 10.04 | 9.99 | 10.02 | 4,915.4K |
| 14:50 | 10.02 | 10.02 | 10.00 | 10.01 | 8,114.6K |
| 14:55 | 10.00 | 10.01 | 10.00 | 10.01 | 4,456.1K |
| 15:40 | 10.02 | 10.02 | 10.02 | 10.02 | 0.0K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 10.82 | 11.80 | 10.80 | 11.80 | 166.6M |
| 2025-09-25 | 11.01 | 11.23 | 10.56 | 10.73 | 264.9M |
| 2025-09-24 | 11.39 | 11.63 | 10.89 | 11.11 | 369.9M |
| 2025-09-23 | 10.09 | 11.02 | 9.75 | 11.02 | 315.8M |
| 2025-09-22 | 9.80 | 10.47 | 9.63 | 10.02 | 304.7M |
| 2025-09-19 | 11.50 | 11.50 | 10.37 | 10.37 | 289.7M |
| 2025-09-18 | 11.09 | 11.52 | 10.82 | 11.52 | 440.3M |
| 2025-09-17 | 10.47 | 10.47 | 10.10 | 10.47 | 100.8M |
| 2025-09-16 | 9.11 | 9.52 | 9.05 | 9.52 | 200.7M |
| 2025-09-15 | 7.87 | 8.65 | 7.86 | 8.65 | 75.6M |
| 2025-09-12 | 7.94 | 8.00 | 7.86 | 7.86 | 34.0M |
| 2025-09-11 | 7.85 | 7.96 | 7.75 | 7.96 | 44.4M |
| 2025-09-10 | 8.02 | 8.08 | 7.86 | 7.89 | 43.2M |
| 2025-09-09 | 7.95 | 8.06 | 7.86 | 8.00 | 58.5M |
| 2025-09-08 | 7.75 | 8.00 | 7.73 | 7.97 | 56.9M |
| 2025-09-05 | 7.54 | 7.79 | 7.49 | 7.79 | 50.6M |
| 2025-09-04 | 7.60 | 7.69 | 7.40 | 7.53 | 46.7M |
| 2025-09-03 | 7.81 | 7.93 | 7.57 | 7.58 | 42.0M |
| 2025-09-02 | 7.86 | 7.91 | 7.57 | 7.82 | 61.8M |
| 2025-09-01 | 8.00 | 8.06 | 7.85 | 7.88 | 42.3M |
| 2025-08-29 | 7.93 | 8.14 | 7.83 | 7.99 | 51.8M |
| 2025-08-28 | 7.93 | 8.01 | 7.71 | 7.95 | 61.4M |
| 2025-08-27 | 8.15 | 8.24 | 7.93 | 7.93 | 69.7M |
| 2025-08-26 | 8.12 | 8.23 | 8.06 | 8.18 | 52.4M |
| 2025-08-25 | 8.18 | 8.22 | 8.06 | 8.14 | 60.0M |
| 2025-08-22 | 8.13 | 8.19 | 8.07 | 8.17 | 50.6M |
| 2025-08-21 | 8.36 | 8.39 | 8.11 | 8.16 | 67.0M |
| 2025-08-20 | 8.09 | 8.30 | 8.02 | 8.30 | 88.5M |
| 2025-08-19 | 7.99 | 8.26 | 7.83 | 8.13 | 95.0M |
| 2025-08-18 | 7.95 | 8.08 | 7.92 | 7.98 | 66.8M |
| 2025-08-15 | 7.76 | 7.90 | 7.75 | 7.88 | 46.8M |
| 2025-08-14 | 7.95 | 7.97 | 7.71 | 7.75 | 45.7M |
| 2025-08-13 | 7.81 | 7.94 | 7.77 | 7.90 | 54.4M |
| 2025-08-12 | 7.80 | 7.82 | 7.73 | 7.80 | 24.5M |
| 2025-08-11 | 7.68 | 7.80 | 7.67 | 7.79 | 29.4M |
| 2025-08-08 | 7.78 | 7.79 | 7.66 | 7.69 | 32.8M |
| 2025-08-07 | 7.90 | 7.96 | 7.77 | 7.80 | 36.6M |
| 2025-08-06 | 7.70 | 7.94 | 7.64 | 7.89 | 60.4M |
| 2025-08-05 | 7.65 | 7.76 | 7.65 | 7.69 | 38.0M |
| 2025-08-04 | 7.56 | 7.65 | 7.51 | 7.65 | 23.9M |
| 2025-08-01 | 7.53 | 7.62 | 7.51 | 7.58 | 22.0M |
| 2025-07-31 | 7.61 | 7.72 | 7.53 | 7.55 | 29.7M |
| 2025-07-30 | 7.82 | 7.82 | 7.63 | 7.65 | 46.7M |
| 2025-07-29 | 7.89 | 7.92 | 7.75 | 7.85 | 43.9M |
| 2025-07-28 | 7.82 | 8.08 | 7.82 | 7.93 | 58.0M |
| 2025-07-25 | 7.88 | 7.93 | 7.79 | 7.81 | 41.4M |
| 2025-07-24 | 7.80 | 7.92 | 7.79 | 7.90 | 36.1M |
| 2025-07-23 | 7.95 | 8.02 | 7.78 | 7.79 | 56.7M |
| 2025-07-22 | 8.08 | 8.09 | 7.92 | 7.97 | 52.2M |
| 2025-07-21 | 7.92 | 8.12 | 7.91 | 8.08 | 75.8M |
| 2025-07-18 | 7.96 | 8.00 | 7.86 | 7.90 | 40.6M |
| 2025-07-17 | 7.92 | 8.00 | 7.89 | 7.97 | 41.0M |
| 2025-07-16 | 7.89 | 8.06 | 7.84 | 7.96 | 51.7M |
| 2025-07-15 | 8.00 | 8.06 | 7.78 | 7.88 | 72.4M |
| 2025-07-14 | 8.05 | 8.11 | 7.95 | 8.03 | 48.8M |
| 2025-07-11 | 8.02 | 8.06 | 7.96 | 8.04 | 48.4M |
| 2025-07-10 | 8.12 | 8.12 | 7.95 | 8.02 | 67.0M |
| 2025-07-09 | 8.30 | 8.37 | 8.11 | 8.14 | 90.5M |
| 2025-07-08 | 7.92 | 8.40 | 7.92 | 8.29 | 130.4M |
| 2025-07-07 | 8.13 | 8.15 | 7.93 | 7.98 | 94.0M |
| 2025-07-04 | 7.75 | 8.18 | 7.66 | 8.14 | 163.3M |
| 2025-07-03 | 7.64 | 7.74 | 7.60 | 7.72 | 53.6M |
| 2025-07-02 | 7.64 | 7.81 | 7.57 | 7.67 | 77.7M |
| 2025-07-01 | 7.65 | 7.67 | 7.54 | 7.62 | 44.5M |
| 2025-06-30 | 7.60 | 7.68 | 7.58 | 7.65 | 52.2M |
| 2025-06-27 | 7.87 | 7.91 | 7.62 | 7.65 | 78.0M |
| 2025-06-26 | 7.74 | 7.85 | 7.65 | 7.67 | 87.2M |
| 2025-06-25 | 7.55 | 7.71 | 7.51 | 7.70 | 77.8M |
| 2025-06-24 | 7.36 | 7.60 | 7.36 | 7.55 | 68.5M |
| 2025-06-23 | 7.17 | 7.34 | 7.17 | 7.31 | 35.7M |
| 2025-06-20 | 7.30 | 7.37 | 7.20 | 7.24 | 44.1M |
| 2025-06-19 | 7.48 | 7.54 | 7.28 | 7.31 | 58.7M |
| 2025-06-18 | 7.55 | 7.56 | 7.38 | 7.48 | 55.1M |
| 2025-06-17 | 7.64 | 7.68 | 7.51 | 7.54 | 55.1M |
| 2025-06-16 | 7.50 | 7.70 | 7.50 | 7.70 | 55.6M |
| 2025-06-13 | 7.95 | 8.08 | 7.60 | 7.64 | 102.1M |
| 2025-06-12 | 7.83 | 7.88 | 7.70 | 7.81 | 97.0M |
| 2025-06-11 | 7.56 | 8.08 | 7.56 | 7.96 | 189.4M |
| 2025-06-10 | 7.69 | 7.69 | 7.37 | 7.52 | 80.2M |
| 2025-06-09 | 7.76 | 7.88 | 7.74 | 7.80 | 57.3M |
| 2025-06-06 | 7.90 | 7.90 | 7.73 | 7.76 | 63.3M |
| 2025-06-05 | 7.84 | 7.97 | 7.71 | 7.90 | 104.8M |
| 2025-06-04 | 7.78 | 7.93 | 7.76 | 7.84 | 69.3M |
| 2025-06-03 | 7.73 | 7.86 | 7.72 | 7.78 | 59.5M |
| 2025-05-30 | 7.90 | 7.94 | 7.69 | 7.78 | 94.2M |
| 2025-05-29 | 7.91 | 8.08 | 7.91 | 7.96 | 87.7M |
| 2025-05-28 | 8.20 | 8.24 | 7.91 | 7.95 | 115.0M |
| 2025-05-27 | 8.15 | 8.22 | 7.99 | 8.17 | 109.5M |
| 2025-05-26 | 8.28 | 8.31 | 8.11 | 8.22 | 115.0M |
| 2025-05-23 | 8.42 | 8.55 | 8.25 | 8.26 | 161.0M |
| 2025-05-22 | 8.81 | 9.01 | 8.37 | 8.42 | 234.5M |
| 2025-05-21 | 9.21 | 9.50 | 9.02 | 9.08 | 255.1M |
| 2025-05-20 | 9.14 | 9.74 | 8.88 | 9.19 | 298.2M |
| 2025-05-19 | 9.41 | 9.42 | 8.85 | 9.10 | 294.2M |
| 2025-05-16 | 8.69 | 9.56 | 8.56 | 9.41 | 395.7M |
| 2025-05-15 | 9.18 | 9.23 | 8.66 | 8.69 | 302.6M |
| 2025-05-14 | 9.27 | 9.43 | 8.89 | 9.00 | 368.1M |
| 2025-05-13 | 9.55 | 10.11 | 9.28 | 9.74 | 492.9M |
| 2025-05-12 | 9.28 | 9.28 | 8.88 | 9.28 | 355.6M |
| 2025-05-09 | 7.86 | 8.44 | 7.77 | 8.44 | 89.0M |
| 2025-05-08 | 7.25 | 7.67 | 7.10 | 7.67 | 68.6M |
| 2025-05-07 | 6.79 | 6.99 | 6.73 | 6.97 | 89.6M |
| 2025-05-06 | 6.58 | 6.77 | 6.57 | 6.75 | 48.3M |
| 2025-04-30 | 6.39 | 6.55 | 6.35 | 6.50 | 35.1M |
| 2025-04-29 | 6.25 | 6.39 | 6.23 | 6.37 | 28.8M |
| 2025-04-28 | 6.47 | 6.49 | 6.24 | 6.25 | 32.9M |
| 2025-04-25 | 6.40 | 6.53 | 6.37 | 6.45 | 28.6M |
| 2025-04-24 | 6.53 | 6.53 | 6.37 | 6.39 | 46.6M |
| 2025-04-23 | 6.25 | 6.62 | 6.25 | 6.53 | 84.6M |
| 2025-04-22 | 6.21 | 6.32 | 6.14 | 6.19 | 30.8M |
| 2025-04-21 | 6.03 | 6.25 | 6.00 | 6.24 | 36.0M |
| 2025-04-18 | 6.01 | 6.09 | 5.98 | 6.06 | 27.6M |
| 2025-04-17 | 6.01 | 6.13 | 5.98 | 6.05 | 30.9M |
| 2025-04-16 | 6.35 | 6.37 | 6.05 | 6.11 | 59.9M |
| 2025-04-15 | 6.36 | 6.56 | 6.31 | 6.41 | 61.7M |
| 2025-04-14 | 6.34 | 6.56 | 6.30 | 6.33 | 55.0M |
| 2025-04-11 | 6.05 | 6.31 | 5.98 | 6.22 | 64.8M |
| 2025-04-10 | 6.24 | 6.44 | 6.17 | 6.18 | 88.7M |
| 2025-04-09 | 6.03 | 6.20 | 5.64 | 6.10 | 119.8M |
| 2025-04-08 | 6.79 | 6.89 | 6.26 | 6.27 | 121.2M |
| 2025-04-07 | 7.15 | 7.44 | 6.95 | 6.95 | 95.4M |
| 2025-04-03 | 7.44 | 7.95 | 7.35 | 7.72 | 236.8M |
| 2025-04-02 | 6.75 | 7.45 | 6.65 | 7.45 | 169.7M |
| 2025-04-01 | 7.05 | 7.08 | 6.76 | 6.77 | 92.8M |
| 2025-03-31 | 7.28 | 7.61 | 6.96 | 7.01 | 158.2M |
| 2025-03-28 | 7.01 | 7.60 | 7.01 | 7.45 | 150.0M |
| 2025-03-27 | 6.87 | 7.07 | 6.74 | 6.91 | 51.7M |
| 2025-03-26 | 6.74 | 7.14 | 6.72 | 6.92 | 49.5M |
| 2025-03-25 | 6.90 | 7.00 | 6.74 | 6.76 | 39.7M |
| 2025-03-24 | 7.06 | 7.12 | 6.76 | 6.91 | 64.8M |
| 2025-03-21 | 7.40 | 7.61 | 7.04 | 7.05 | 102.7M |
| 2025-03-20 | 7.17 | 7.62 | 7.13 | 7.36 | 86.2M |
| 2025-03-19 | 7.14 | 7.32 | 7.04 | 7.18 | 57.9M |
| 2025-03-18 | 6.91 | 7.14 | 6.90 | 7.14 | 67.2M |
| 2025-03-17 | 6.96 | 6.97 | 6.86 | 6.90 | 30.5M |
| 2025-03-14 | 6.92 | 6.94 | 6.80 | 6.93 | 43.9M |
| 2025-03-13 | 7.05 | 7.14 | 6.77 | 6.89 | 49.9M |
| 2025-03-12 | 7.11 | 7.15 | 6.99 | 7.02 | 48.0M |
| 2025-03-11 | 7.05 | 7.27 | 6.91 | 7.05 | 84.6M |
| 2025-03-10 | 6.80 | 7.44 | 6.64 | 7.16 | 112.6M |
| 2025-03-07 | 6.67 | 6.81 | 6.63 | 6.76 | 37.5M |
| 2025-03-06 | 6.60 | 6.75 | 6.58 | 6.68 | 38.0M |
| 2025-03-05 | 6.53 | 6.62 | 6.45 | 6.60 | 32.6M |
| 2025-03-04 | 6.42 | 6.56 | 6.38 | 6.53 | 25.0M |
| 2025-03-03 | 6.43 | 6.65 | 6.38 | 6.49 | 38.2M |
| 2025-02-28 | 6.86 | 6.88 | 6.45 | 6.47 | 45.1M |
| 2025-02-27 | 6.75 | 6.90 | 6.61 | 6.74 | 47.2M |
| 2025-02-26 | 6.46 | 6.75 | 6.46 | 6.68 | 51.6M |
| 2025-02-25 | 6.46 | 6.49 | 6.39 | 6.44 | 25.8M |
| 2025-02-24 | 6.51 | 6.60 | 6.45 | 6.50 | 34.2M |
| 2025-02-21 | 6.37 | 6.60 | 6.37 | 6.51 | 43.2M |
| 2025-02-20 | 6.49 | 6.50 | 6.35 | 6.39 | 28.8M |
| 2025-02-19 | 6.31 | 6.53 | 6.24 | 6.48 | 43.8M |
| 2025-02-18 | 6.33 | 6.45 | 6.29 | 6.35 | 34.7M |
| 2025-02-17 | 6.30 | 6.34 | 6.24 | 6.30 | 19.7M |
| 2025-02-14 | 6.27 | 6.34 | 6.26 | 6.30 | 16.5M |
| 2025-02-13 | 6.43 | 6.45 | 6.27 | 6.28 | 23.3M |
| 2025-02-12 | 6.34 | 6.45 | 6.32 | 6.42 | 23.9M |
| 2025-02-11 | 6.36 | 6.39 | 6.29 | 6.35 | 18.3M |
| 2025-02-10 | 6.38 | 6.45 | 6.30 | 6.37 | 29.0M |
| 2025-02-07 | 6.33 | 6.51 | 6.26 | 6.41 | 38.9M |
| 2025-02-06 | 6.08 | 6.33 | 6.06 | 6.33 | 27.1M |
| 2025-02-05 | 6.07 | 6.17 | 6.05 | 6.11 | 13.9M |
| 2025-01-27 | 6.20 | 6.22 | 6.04 | 6.04 | 15.8M |
| 2025-01-24 | 6.08 | 6.20 | 6.06 | 6.18 | 16.2M |
| 2025-01-23 | 6.14 | 6.25 | 6.08 | 6.09 | 21.7M |
| 2025-01-22 | 6.15 | 6.16 | 6.05 | 6.08 | 14.8M |
| 2025-01-21 | 6.21 | 6.22 | 6.11 | 6.17 | 15.0M |
| 2025-01-20 | 6.23 | 6.29 | 6.15 | 6.18 | 15.7M |
| 2025-01-17 | 6.18 | 6.21 | 6.12 | 6.19 | 13.8M |
| 2025-01-16 | 6.20 | 6.27 | 6.14 | 6.17 | 16.9M |
| 2025-01-15 | 6.21 | 6.25 | 6.16 | 6.19 | 16.8M |
| 2025-01-14 | 5.92 | 6.22 | 5.90 | 6.22 | 24.3M |
| 2025-01-13 | 5.86 | 5.98 | 5.82 | 5.92 | 17.5M |
| 2025-01-10 | 5.93 | 6.11 | 5.91 | 5.91 | 23.5M |
| 2025-01-09 | 5.91 | 5.97 | 5.87 | 5.93 | 16.0M |
| 2025-01-08 | 5.92 | 5.96 | 5.73 | 5.90 | 22.5M |
| 2025-01-07 | 5.95 | 6.03 | 5.90 | 5.97 | 17.0M |
| 2025-01-06 | 5.84 | 6.02 | 5.79 | 5.96 | 24.6M |
| 2025-01-03 | 5.98 | 6.07 | 5.82 | 5.84 | 25.5M |
| 2025-01-02 | 6.16 | 6.20 | 5.89 | 5.97 | 30.6M |