8.56
Last Update: 2025-09-29
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 8.60 | 8.61 | 8.53 | 8.53 | 1,657.2K |
| 09:35 | 8.51 | 8.52 | 8.47 | 8.47 | 295.5K |
| 09:40 | 8.48 | 8.50 | 8.45 | 8.50 | 746.0K |
| 09:45 | 8.52 | 8.54 | 8.49 | 8.50 | 1,067.0K |
| 09:50 | 8.49 | 8.49 | 8.49 | 8.49 | 114.0K |
| 09:55 | 8.48 | 8.48 | 8.48 | 8.48 | 100.0K |
| 10:00 | 8.49 | 8.49 | 8.49 | 8.49 | 69.0K |
| 10:05 | 8.50 | 8.50 | 8.49 | 8.50 | 66.0K |
| 10:10 | 8.49 | 8.50 | 8.47 | 8.47 | 304.0K |
| 10:15 | 8.49 | 8.50 | 8.49 | 8.49 | 341.5K |
| 10:20 | 8.48 | 8.49 | 8.48 | 8.49 | 42.0K |
| 10:25 | 8.48 | 8.50 | 8.48 | 8.50 | 177.5K |
| 10:30 | 8.52 | 8.52 | 8.49 | 8.49 | 694.0K |
| 10:35 | 8.50 | 8.50 | 8.50 | 8.50 | 6.5K |
| 10:40 | 8.49 | 8.49 | 8.49 | 8.49 | 20.0K |
| 10:45 | 8.50 | 8.50 | 8.48 | 8.48 | 71.5K |
| 11:00 | 8.49 | 8.49 | 8.48 | 8.48 | 24.0K |
| 11:05 | 8.48 | 8.49 | 8.48 | 8.48 | 56.5K |
| 11:10 | 8.49 | 8.49 | 8.49 | 8.49 | 17.5K |
| 11:15 | 8.48 | 8.49 | 8.48 | 8.48 | 20.5K |
| 11:20 | 8.48 | 8.50 | 8.48 | 8.50 | 126.5K |
| 11:25 | 8.49 | 8.50 | 8.49 | 8.50 | 14.5K |
| 11:30 | 8.49 | 8.50 | 8.49 | 8.50 | 4.5K |
| 11:35 | 8.49 | 8.50 | 8.49 | 8.50 | 5.0K |
| 11:40 | 8.49 | 8.50 | 8.49 | 8.50 | 10.0K |
| 11:45 | 8.49 | 8.50 | 8.49 | 8.50 | 7.5K |
| 11:50 | 8.48 | 8.49 | 8.47 | 8.47 | 219.5K |
| 11:55 | 8.48 | 8.48 | 8.47 | 8.47 | 16.0K |
| 13:00 | 8.46 | 8.49 | 8.46 | 8.48 | 463.5K |
| 13:05 | 8.49 | 8.49 | 8.47 | 8.48 | 168.5K |
| 13:10 | 8.49 | 8.49 | 8.48 | 8.48 | 80.0K |
| 13:15 | 8.49 | 8.49 | 8.48 | 8.48 | 96.0K |
| 13:20 | 8.49 | 8.49 | 8.48 | 8.49 | 56.5K |
| 13:25 | 8.48 | 8.49 | 8.48 | 8.48 | 62.0K |
| 13:30 | 8.49 | 8.49 | 8.48 | 8.49 | 38.0K |
| 13:35 | 8.52 | 8.53 | 8.51 | 8.51 | 1,122.5K |
| 13:40 | 8.52 | 8.53 | 8.50 | 8.52 | 217.0K |
| 13:45 | 8.51 | 8.53 | 8.51 | 8.52 | 176.0K |
| 13:50 | 8.51 | 8.53 | 8.51 | 8.52 | 217.0K |
| 13:55 | 8.51 | 8.55 | 8.50 | 8.55 | 472.0K |
| 14:00 | 8.54 | 8.55 | 8.54 | 8.55 | 113.8K |
| 14:05 | 8.54 | 8.55 | 8.52 | 8.53 | 339.0K |
| 14:10 | 8.54 | 8.55 | 8.53 | 8.55 | 250.5K |
| 14:15 | 8.54 | 8.55 | 8.54 | 8.54 | 118.5K |
| 14:20 | 8.55 | 8.56 | 8.53 | 8.54 | 528.5K |
| 14:25 | 8.53 | 8.54 | 8.53 | 8.54 | 171.7K |
| 14:30 | 8.53 | 8.56 | 8.53 | 8.56 | 454.5K |
| 14:35 | 8.57 | 8.57 | 8.55 | 8.57 | 488.5K |
| 14:40 | 8.56 | 8.57 | 8.56 | 8.57 | 232.0K |
| 14:45 | 8.58 | 8.58 | 8.58 | 8.58 | 87.5K |
| 14:50 | 8.57 | 8.58 | 8.57 | 8.58 | 390.5K |
| 14:55 | 8.57 | 8.57 | 8.56 | 8.56 | 46.5K |
| 15:00 | 8.57 | 8.57 | 8.56 | 8.57 | 92.0K |
| 15:05 | 8.56 | 8.57 | 8.54 | 8.55 | 428.6K |
| 15:10 | 8.54 | 8.58 | 8.54 | 8.56 | 847.1K |
| 15:15 | 8.57 | 8.57 | 8.55 | 8.56 | 229.0K |
| 15:20 | 8.55 | 8.56 | 8.55 | 8.56 | 120.0K |
| 15:25 | 8.55 | 8.56 | 8.55 | 8.56 | 217.3K |
| 15:30 | 8.55 | 8.56 | 8.55 | 8.56 | 118.5K |
| 15:35 | 8.55 | 8.57 | 8.55 | 8.57 | 707.0K |
| 15:40 | 8.55 | 8.56 | 8.55 | 8.56 | 150.5K |
| 15:45 | 8.55 | 8.59 | 8.55 | 8.59 | 1,297.0K |
| 15:50 | 8.59 | 8.59 | 8.58 | 8.58 | 392.5K |
| 15:55 | 8.59 | 8.60 | 8.57 | 8.59 | 5,622.0K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-29 | 8.47 | 8.60 | 8.43 | 8.56 | 18.4M |
| 2025-09-26 | 8.31 | 8.57 | 8.26 | 8.52 | 22.1M |
| 2025-09-25 | 8.64 | 8.64 | 8.32 | 8.40 | 21.9M |
| 2025-09-24 | 8.48 | 8.51 | 8.36 | 8.48 | 27.0M |
| 2025-09-23 | 8.56 | 8.62 | 8.46 | 8.49 | 20.5M |
| 2025-09-22 | 8.56 | 8.61 | 8.45 | 8.59 | 22.9M |
| 2025-09-19 | 8.56 | 8.60 | 8.48 | 8.60 | 37.7M |
| 2025-09-18 | 8.61 | 8.72 | 8.52 | 8.59 | 32.2M |
| 2025-09-17 | 8.79 | 8.82 | 8.57 | 8.61 | 20.1M |
| 2025-09-16 | 8.79 | 8.83 | 8.69 | 8.75 | 20.2M |
| 2025-09-15 | 8.84 | 8.85 | 8.66 | 8.79 | 18.9M |
| 2025-09-12 | 8.92 | 8.97 | 8.75 | 8.81 | 22.0M |
| 2025-09-11 | 8.78 | 8.94 | 8.70 | 8.88 | 29.1M |
| 2025-09-10 | 8.57 | 8.77 | 8.52 | 8.72 | 24.1M |
| 2025-09-09 | 8.40 | 8.55 | 8.40 | 8.53 | 33.4M |
| 2025-09-08 | 8.40 | 8.41 | 8.30 | 8.39 | 18.7M |
| 2025-09-05 | 8.43 | 8.47 | 8.30 | 8.34 | 25.5M |
| 2025-09-04 | 8.37 | 8.45 | 8.27 | 8.41 | 29.8M |
| 2025-09-03 | 8.47 | 8.57 | 8.30 | 8.39 | 25.4M |
| 2025-09-02 | 8.43 | 8.50 | 8.38 | 8.45 | 25.5M |
| 2025-09-01 | 8.44 | 8.48 | 8.36 | 8.40 | 19.2M |
| 2025-08-29 | 8.36 | 8.39 | 8.28 | 8.34 | 29.9M |
| 2025-08-28 | 8.25 | 8.32 | 8.22 | 8.26 | 27.2M |
| 2025-08-27 | 8.21 | 8.29 | 8.11 | 8.18 | 33.4M |
| 2025-08-26 | 8.11 | 8.18 | 8.09 | 8.11 | 35.0M |
| 2025-08-25 | 8.20 | 8.35 | 8.13 | 8.21 | 16.8M |
| 2025-08-22 | 8.25 | 8.35 | 8.16 | 8.28 | 26.6M |
| 2025-08-21 | 8.25 | 8.35 | 8.22 | 8.25 | 21.0M |
| 2025-08-20 | 8.19 | 8.31 | 8.10 | 8.28 | 32.9M |
| 2025-08-19 | 8.05 | 8.27 | 8.04 | 8.23 | 34.0M |
| 2025-08-18 | 8.06 | 8.18 | 7.98 | 7.98 | 25.8M |
| 2025-08-15 | 8.11 | 8.19 | 7.96 | 8.05 | 30.2M |
| 2025-08-14 | 8.36 | 8.38 | 8.16 | 8.22 | 23.8M |
| 2025-08-13 | 8.01 | 8.37 | 8.01 | 8.36 | 40.9M |
| 2025-08-12 | 7.97 | 7.97 | 7.78 | 7.87 | 30.8M |
| 2025-08-11 | 8.20 | 8.21 | 7.96 | 7.99 | 17.3M |
| 2025-08-08 | 8.05 | 8.18 | 7.98 | 8.14 | 12.3M |
| 2025-08-07 | 8.16 | 8.16 | 8.05 | 8.09 | 16.2M |
| 2025-08-06 | 7.94 | 8.04 | 7.89 | 8.03 | 16.8M |
| 2025-08-05 | 7.87 | 7.97 | 7.74 | 7.92 | 21.7M |
| 2025-08-04 | 7.97 | 8.07 | 7.89 | 7.97 | 22.7M |
| 2025-08-01 | 7.95 | 8.13 | 7.91 | 7.97 | 19.0M |
| 2025-07-31 | 8.05 | 8.07 | 7.90 | 7.91 | 18.1M |
| 2025-07-30 | 8.02 | 8.10 | 7.94 | 8.05 | 24.7M |
| 2025-07-29 | 8.00 | 8.12 | 7.97 | 8.10 | 19.8M |
| 2025-07-28 | 7.90 | 8.03 | 7.90 | 7.97 | 12.8M |
| 2025-07-25 | 7.91 | 7.99 | 7.82 | 7.92 | 14.7M |
| 2025-07-24 | 7.99 | 8.06 | 7.92 | 7.97 | 24.9M |
| 2025-07-23 | 7.98 | 8.16 | 7.91 | 8.01 | 19.2M |
| 2025-07-22 | 8.10 | 8.14 | 7.96 | 8.08 | 25.7M |
| 2025-07-21 | 7.94 | 8.16 | 7.91 | 8.16 | 23.8M |
| 2025-07-18 | 7.82 | 7.96 | 7.81 | 7.94 | 24.2M |
| 2025-07-17 | 7.73 | 7.78 | 7.66 | 7.74 | 19.0M |
| 2025-07-16 | 7.69 | 7.79 | 7.65 | 7.73 | 25.6M |
| 2025-07-15 | 7.81 | 7.88 | 7.61 | 7.64 | 26.5M |
| 2025-07-14 | 7.66 | 7.83 | 7.66 | 7.81 | 17.8M |
| 2025-07-11 | 7.49 | 7.75 | 7.49 | 7.63 | 38.9M |
| 2025-07-10 | 7.41 | 7.53 | 7.40 | 7.49 | 22.5M |
| 2025-07-09 | 7.52 | 7.52 | 7.40 | 7.42 | 30.1M |
| 2025-07-08 | 7.61 | 7.65 | 7.46 | 7.52 | 19.8M |
| 2025-07-07 | 7.60 | 7.63 | 7.56 | 7.59 | 19.5M |
| 2025-07-04 | 7.56 | 7.60 | 7.51 | 7.59 | 15.2M |
| 2025-07-03 | 7.80 | 7.80 | 7.62 | 7.69 | 24.5M |
| 2025-07-02 | 7.66 | 7.75 | 7.56 | 7.60 | 26.7M |
| 2025-06-30 | 7.54 | 7.59 | 7.43 | 7.55 | 31.4M |
| 2025-06-27 | 7.53 | 7.62 | 7.49 | 7.58 | 17.8M |
| 2025-06-26 | 7.52 | 7.65 | 7.41 | 7.53 | 49.3M |
| 2025-06-25 | 7.58 | 7.66 | 7.52 | 7.55 | 18.4M |
| 2025-06-24 | 7.35 | 7.53 | 7.35 | 7.52 | 23.3M |
| 2025-06-23 | 7.30 | 7.39 | 7.23 | 7.34 | 10.7M |
| 2025-06-20 | 7.24 | 7.33 | 7.16 | 7.32 | 37.9M |
| 2025-06-19 | 7.38 | 7.42 | 7.15 | 7.22 | 27.8M |
| 2025-06-18 | 7.40 | 7.60 | 7.36 | 7.44 | 44.3M |
| 2025-06-17 | 7.56 | 7.56 | 7.32 | 7.36 | 33.0M |
| 2025-06-16 | 7.44 | 7.60 | 7.44 | 7.56 | 27.2M |
| 2025-06-13 | 7.75 | 7.75 | 7.45 | 7.52 | 30.4M |
| 2025-06-12 | 7.57 | 7.68 | 7.54 | 7.57 | 27.4M |
| 2025-06-11 | 7.56 | 7.70 | 7.46 | 7.52 | 31.9M |
| 2025-06-10 | 7.45 | 7.50 | 7.35 | 7.47 | 23.5M |
| 2025-06-09 | 7.39 | 7.39 | 7.26 | 7.39 | 21.4M |
| 2025-06-06 | 7.37 | 7.39 | 7.31 | 7.35 | 31.4M |
| 2025-06-05 | 7.37 | 7.45 | 7.24 | 7.27 | 30.0M |
| 2025-06-04 | 7.28 | 7.34 | 7.22 | 7.29 | 33.3M |
| 2025-06-03 | 7.30 | 7.35 | 7.25 | 7.28 | 33.6M |
| 2025-06-02 | 7.24 | 7.25 | 7.08 | 7.25 | 20.4M |
| 2025-05-30 | 7.12 | 7.24 | 7.04 | 7.24 | 77.0M |
| 2025-05-29 | 7.10 | 7.17 | 7.01 | 7.12 | 30.4M |
| 2025-05-28 | 7.15 | 7.31 | 7.07 | 7.13 | 38.4M |
| 2025-05-27 | 7.00 | 7.13 | 7.00 | 7.12 | 17.5M |
| 2025-05-26 | 7.11 | 7.11 | 6.97 | 7.03 | 25.3M |
| 2025-05-23 | 6.93 | 7.12 | 6.89 | 7.11 | 61.4M |
| 2025-05-22 | 6.82 | 7.01 | 6.79 | 6.96 | 52.0M |
| 2025-05-21 | 6.86 | 6.86 | 6.74 | 6.82 | 28.2M |
| 2025-05-20 | 6.69 | 6.85 | 6.64 | 6.81 | 44.7M |
| 2025-05-19 | 6.66 | 6.68 | 6.56 | 6.65 | 21.9M |
| 2025-05-16 | 6.74 | 6.77 | 6.56 | 6.68 | 29.8M |
| 2025-05-15 | 6.69 | 6.71 | 6.61 | 6.70 | 22.8M |
| 2025-05-14 | 6.50 | 6.74 | 6.47 | 6.69 | 53.7M |
| 2025-05-13 | 6.88 | 6.88 | 6.75 | 6.81 | 21.9M |
| 2025-05-12 | 7.03 | 7.03 | 6.75 | 6.84 | 31.2M |
| 2025-05-09 | 7.14 | 7.15 | 6.83 | 6.85 | 31.5M |
| 2025-05-08 | 7.23 | 7.23 | 7.09 | 7.19 | 32.0M |
| 2025-05-07 | 7.18 | 7.30 | 7.04 | 7.07 | 43.1M |
| 2025-05-06 | 7.12 | 7.12 | 6.91 | 6.99 | 23.1M |
| 2025-05-02 | 7.01 | 7.03 | 6.83 | 6.91 | 27.5M |
| 2025-04-30 | 7.00 | 7.10 | 6.88 | 6.94 | 38.7M |
| 2025-04-29 | 6.94 | 6.99 | 6.91 | 6.93 | 28.3M |
| 2025-04-28 | 6.86 | 6.97 | 6.86 | 6.92 | 27.8M |
| 2025-04-25 | 7.00 | 7.02 | 6.83 | 6.86 | 44.6M |
| 2025-04-24 | 6.77 | 6.99 | 6.77 | 6.96 | 25.2M |
| 2025-04-23 | 6.80 | 6.97 | 6.80 | 6.94 | 36.4M |
| 2025-04-22 | 6.80 | 6.84 | 6.66 | 6.77 | 18.4M |
| 2025-04-17 | 6.86 | 6.87 | 6.68 | 6.76 | 43.4M |
| 2025-04-16 | 7.02 | 7.04 | 6.88 | 6.97 | 41.1M |
| 2025-04-15 | 6.90 | 7.10 | 6.87 | 7.02 | 39.8M |
| 2025-04-14 | 6.88 | 6.98 | 6.80 | 6.85 | 36.0M |
| 2025-04-11 | 6.76 | 6.76 | 6.59 | 6.72 | 45.8M |
| 2025-04-10 | 6.59 | 6.84 | 6.40 | 6.76 | 48.2M |
| 2025-04-09 | 6.06 | 6.54 | 6.06 | 6.52 | 93.1M |
| 2025-04-08 | 6.72 | 6.78 | 6.62 | 6.73 | 71.4M |
| 2025-04-07 | 6.92 | 7.06 | 6.62 | 6.66 | 90.8M |
| 2025-04-03 | 7.20 | 7.37 | 7.13 | 7.29 | 49.4M |
| 2025-04-02 | 7.05 | 7.27 | 6.99 | 7.27 | 48.3M |
| 2025-04-01 | 7.14 | 7.18 | 6.98 | 7.05 | 62.9M |
| 2025-03-31 | 6.95 | 7.14 | 6.95 | 7.14 | 42.5M |
| 2025-03-28 | 6.87 | 7.02 | 6.87 | 7.00 | 35.9M |
| 2025-03-27 | 6.93 | 6.98 | 6.74 | 6.96 | 33.7M |
| 2025-03-26 | 6.80 | 7.12 | 6.79 | 6.92 | 47.8M |
| 2025-03-25 | 6.65 | 6.78 | 6.62 | 6.66 | 32.6M |
| 2025-03-24 | 6.78 | 6.84 | 6.73 | 6.74 | 26.9M |
| 2025-03-21 | 6.74 | 6.87 | 6.72 | 6.76 | 62.0M |
| 2025-03-20 | 6.77 | 6.81 | 6.71 | 6.78 | 11.2M |
| 2025-03-19 | 6.68 | 6.84 | 6.66 | 6.82 | 19.0M |
| 2025-03-18 | 6.67 | 6.78 | 6.62 | 6.71 | 30.6M |
| 2025-03-17 | 6.57 | 6.77 | 6.56 | 6.70 | 43.6M |
| 2025-03-14 | 6.70 | 6.72 | 6.46 | 6.55 | 58.3M |
| 2025-03-13 | 6.74 | 6.80 | 6.63 | 6.72 | 50.2M |
| 2025-03-12 | 6.69 | 6.76 | 6.62 | 6.68 | 41.7M |
| 2025-03-11 | 6.67 | 6.76 | 6.66 | 6.73 | 62.5M |
| 2025-03-10 | 6.76 | 6.82 | 6.67 | 6.73 | 33.5M |
| 2025-03-07 | 6.72 | 6.77 | 6.59 | 6.73 | 42.4M |
| 2025-03-06 | 6.64 | 6.71 | 6.50 | 6.67 | 30.8M |
| 2025-03-05 | 6.50 | 6.78 | 6.50 | 6.74 | 53.3M |
| 2025-03-04 | 6.32 | 6.52 | 6.30 | 6.50 | 46.8M |
| 2025-03-03 | 6.31 | 6.43 | 6.26 | 6.38 | 44.5M |
| 2025-02-28 | 6.35 | 6.38 | 6.26 | 6.34 | 58.5M |
| 2025-02-27 | 6.22 | 6.42 | 6.20 | 6.39 | 42.1M |
| 2025-02-26 | 6.28 | 6.36 | 6.16 | 6.25 | 30.4M |
| 2025-02-25 | 6.03 | 6.32 | 6.03 | 6.28 | 32.2M |
| 2025-02-24 | 6.28 | 6.31 | 6.13 | 6.17 | 17.5M |
| 2025-02-21 | 6.23 | 6.28 | 6.13 | 6.18 | 45.8M |
| 2025-02-20 | 6.00 | 6.11 | 5.97 | 6.06 | 30.6M |
| 2025-02-19 | 5.89 | 6.05 | 5.89 | 6.02 | 50.4M |
| 2025-02-18 | 5.92 | 5.97 | 5.84 | 5.95 | 40.5M |
| 2025-02-17 | 5.89 | 5.96 | 5.88 | 5.88 | 45.0M |
| 2025-02-14 | 5.96 | 6.06 | 5.92 | 5.96 | 39.4M |
| 2025-02-13 | 6.18 | 6.18 | 5.96 | 6.10 | 30.4M |
| 2025-02-12 | 6.15 | 6.20 | 6.04 | 6.18 | 34.1M |
| 2025-02-11 | 6.05 | 6.12 | 5.91 | 5.97 | 30.3M |
| 2025-02-10 | 6.09 | 6.16 | 6.04 | 6.08 | 21.4M |
| 2025-02-07 | 6.13 | 6.16 | 6.00 | 6.11 | 21.9M |
| 2025-02-06 | 6.24 | 6.25 | 6.12 | 6.15 | 26.2M |
| 2025-02-05 | 6.26 | 6.31 | 6.15 | 6.25 | 24.7M |
| 2025-02-04 | 6.33 | 6.34 | 6.13 | 6.20 | 26.6M |
| 2025-02-03 | 6.03 | 6.41 | 6.03 | 6.23 | 32.8M |
| 2025-01-28 | 6.25 | 6.26 | 6.04 | 6.07 | 23.1M |
| 2025-01-27 | 6.24 | 6.34 | 6.19 | 6.24 | 17.1M |
| 2025-01-24 | 6.21 | 6.60 | 6.21 | 6.24 | 27.0M |
| 2025-01-23 | 6.49 | 6.49 | 6.17 | 6.22 | 24.6M |
| 2025-01-22 | 6.56 | 6.62 | 6.43 | 6.47 | 39.3M |
| 2025-01-21 | 6.26 | 6.48 | 6.26 | 6.48 | 50.1M |
| 2025-01-20 | 6.06 | 6.28 | 6.05 | 6.20 | 45.9M |
| 2025-01-17 | 5.96 | 6.04 | 5.91 | 6.04 | 21.0M |
| 2025-01-16 | 6.00 | 6.01 | 5.87 | 5.96 | 17.2M |
| 2025-01-15 | 5.94 | 6.04 | 5.93 | 5.99 | 24.1M |
| 2025-01-14 | 5.83 | 6.05 | 5.78 | 5.95 | 33.7M |
| 2025-01-13 | 5.85 | 5.89 | 5.76 | 5.80 | 15.3M |
| 2025-01-10 | 5.89 | 5.96 | 5.87 | 5.91 | 15.7M |
| 2025-01-09 | 5.96 | 5.96 | 5.82 | 5.85 | 11.5M |
| 2025-01-08 | 5.75 | 5.96 | 5.73 | 5.96 | 27.6M |
| 2025-01-07 | 5.88 | 5.99 | 5.76 | 5.79 | 23.3M |
| 2025-01-06 | 6.03 | 6.05 | 5.85 | 5.88 | 22.8M |
| 2025-01-03 | 5.94 | 6.00 | 5.91 | 5.98 | 22.1M |
| 2025-01-02 | 5.98 | 6.00 | 5.90 | 5.94 | 22.0M |