9.50
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 9.39 | 9.45 | 9.37 | 9.43 | 9,830.3K |
| 09:35 | 9.42 | 9.64 | 9.41 | 9.59 | 8,652.0K |
| 09:40 | 9.59 | 9.79 | 9.58 | 9.78 | 12,927.3K |
| 09:45 | 9.78 | 9.79 | 9.63 | 9.64 | 4,978.3K |
| 09:50 | 9.63 | 9.65 | 9.58 | 9.60 | 2,862.9K |
| 09:55 | 9.61 | 9.68 | 9.59 | 9.64 | 2,223.2K |
| 10:00 | 9.64 | 9.65 | 9.60 | 9.60 | 835.7K |
| 10:05 | 9.60 | 9.75 | 9.60 | 9.70 | 3,309.3K |
| 10:10 | 9.70 | 9.71 | 9.64 | 9.67 | 1,044.0K |
| 10:15 | 9.68 | 9.75 | 9.67 | 9.70 | 2,455.9K |
| 10:20 | 9.70 | 9.72 | 9.67 | 9.69 | 1,027.8K |
| 10:25 | 9.69 | 9.75 | 9.69 | 9.72 | 1,489.7K |
| 10:30 | 9.73 | 9.73 | 9.70 | 9.70 | 483.5K |
| 10:35 | 9.70 | 9.71 | 9.69 | 9.70 | 349.2K |
| 10:40 | 9.70 | 9.70 | 9.66 | 9.66 | 958.2K |
| 10:45 | 9.66 | 9.70 | 9.65 | 9.69 | 939.7K |
| 10:50 | 9.71 | 9.74 | 9.69 | 9.70 | 879.8K |
| 10:55 | 9.69 | 9.70 | 9.68 | 9.70 | 297.7K |
| 11:00 | 9.69 | 9.70 | 9.66 | 9.69 | 611.0K |
| 11:05 | 9.70 | 9.70 | 9.67 | 9.69 | 298.3K |
| 11:10 | 9.69 | 9.70 | 9.68 | 9.69 | 276.2K |
| 11:15 | 9.69 | 9.71 | 9.68 | 9.70 | 647.2K |
| 11:20 | 9.70 | 9.71 | 9.68 | 9.70 | 625.9K |
| 11:25 | 9.70 | 9.72 | 9.69 | 9.71 | 481.3K |
| 13:00 | 9.72 | 9.72 | 9.65 | 9.68 | 1,090.4K |
| 13:05 | 9.67 | 9.69 | 9.63 | 9.63 | 622.8K |
| 13:10 | 9.63 | 9.65 | 9.62 | 9.64 | 564.3K |
| 13:15 | 9.64 | 9.66 | 9.64 | 9.64 | 339.0K |
| 13:20 | 9.63 | 9.68 | 9.63 | 9.64 | 363.2K |
| 13:25 | 9.64 | 9.65 | 9.62 | 9.63 | 726.4K |
| 13:30 | 9.62 | 9.63 | 9.59 | 9.59 | 915.8K |
| 13:35 | 9.59 | 9.60 | 9.57 | 9.59 | 606.9K |
| 13:40 | 9.59 | 9.61 | 9.58 | 9.60 | 305.9K |
| 13:45 | 9.60 | 9.66 | 9.59 | 9.66 | 823.8K |
| 13:50 | 9.65 | 9.67 | 9.61 | 9.61 | 383.3K |
| 13:55 | 9.61 | 9.61 | 9.57 | 9.57 | 414.4K |
| 14:00 | 9.57 | 9.60 | 9.57 | 9.60 | 437.8K |
| 14:05 | 9.60 | 9.60 | 9.58 | 9.58 | 281.6K |
| 14:10 | 9.58 | 9.59 | 9.54 | 9.54 | 983.6K |
| 14:15 | 9.54 | 9.58 | 9.54 | 9.57 | 529.2K |
| 14:20 | 9.57 | 9.58 | 9.55 | 9.55 | 302.4K |
| 14:25 | 9.55 | 9.55 | 9.51 | 9.55 | 918.3K |
| 14:30 | 9.54 | 9.56 | 9.52 | 9.53 | 638.7K |
| 14:35 | 9.52 | 9.55 | 9.51 | 9.52 | 857.5K |
| 14:40 | 9.52 | 9.54 | 9.51 | 9.53 | 810.4K |
| 14:45 | 9.54 | 9.54 | 9.52 | 9.52 | 669.7K |
| 14:50 | 9.53 | 9.53 | 9.50 | 9.50 | 1,167.3K |
| 14:55 | 9.51 | 9.51 | 9.50 | 9.51 | 796.8K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 9.37 | 9.80 | 9.36 | 9.50 | 74.6M |
| 2025-09-25 | 9.04 | 9.39 | 8.98 | 9.24 | 49.3M |
| 2025-09-24 | 8.58 | 9.46 | 8.55 | 9.22 | 71.6M |
| 2025-09-23 | 8.85 | 8.85 | 8.52 | 8.62 | 15.9M |
| 2025-09-22 | 8.79 | 8.92 | 8.75 | 8.80 | 13.4M |
| 2025-09-19 | 8.76 | 8.78 | 8.66 | 8.76 | 14.9M |
| 2025-09-18 | 8.96 | 8.97 | 8.74 | 8.76 | 30.6M |
| 2025-09-17 | 8.97 | 9.02 | 8.95 | 8.97 | 10.6M |
| 2025-09-16 | 9.00 | 9.03 | 8.96 | 9.01 | 11.5M |
| 2025-09-15 | 8.96 | 9.04 | 8.86 | 8.99 | 17.9M |
| 2025-09-12 | 8.93 | 9.04 | 8.92 | 8.97 | 14.1M |
| 2025-09-11 | 8.91 | 8.97 | 8.80 | 8.96 | 15.9M |
| 2025-09-10 | 8.92 | 8.96 | 8.89 | 8.90 | 12.7M |
| 2025-09-09 | 9.02 | 9.02 | 8.92 | 8.93 | 12.4M |
| 2025-09-08 | 9.07 | 9.12 | 9.00 | 9.03 | 17.2M |
| 2025-09-05 | 8.92 | 9.11 | 8.86 | 9.11 | 19.7M |
| 2025-09-04 | 8.94 | 9.05 | 8.85 | 8.94 | 18.4M |
| 2025-09-03 | 9.00 | 9.05 | 8.88 | 8.92 | 17.5M |
| 2025-09-02 | 9.06 | 9.11 | 8.96 | 9.02 | 21.6M |
| 2025-09-01 | 9.10 | 9.14 | 9.04 | 9.09 | 17.5M |
| 2025-08-29 | 9.19 | 9.20 | 9.02 | 9.06 | 21.6M |
| 2025-08-28 | 9.20 | 9.25 | 8.97 | 9.15 | 34.0M |
| 2025-08-27 | 9.59 | 9.60 | 9.15 | 9.18 | 49.6M |
| 2025-08-26 | 9.68 | 9.84 | 9.55 | 9.59 | 37.9M |
| 2025-08-25 | 9.62 | 9.72 | 9.60 | 9.68 | 29.4M |
| 2025-08-22 | 9.56 | 9.65 | 9.55 | 9.65 | 21.7M |
| 2025-08-21 | 9.66 | 9.77 | 9.56 | 9.61 | 23.6M |
| 2025-08-20 | 9.57 | 9.61 | 9.51 | 9.61 | 19.3M |
| 2025-08-19 | 9.49 | 9.72 | 9.42 | 9.57 | 26.0M |
| 2025-08-18 | 9.53 | 9.61 | 9.49 | 9.51 | 27.8M |
| 2025-08-15 | 9.33 | 9.60 | 9.33 | 9.57 | 32.5M |
| 2025-08-14 | 9.40 | 9.55 | 9.32 | 9.35 | 22.9M |
| 2025-08-13 | 9.31 | 9.44 | 9.31 | 9.43 | 22.5M |
| 2025-08-12 | 9.33 | 9.40 | 9.31 | 9.34 | 11.3M |
| 2025-08-11 | 9.21 | 9.44 | 9.21 | 9.34 | 23.5M |
| 2025-08-08 | 9.27 | 9.32 | 9.19 | 9.20 | 15.7M |
| 2025-08-07 | 9.41 | 9.45 | 9.31 | 9.31 | 15.7M |
| 2025-08-06 | 9.40 | 9.45 | 9.31 | 9.41 | 24.2M |
| 2025-08-05 | 9.15 | 9.77 | 9.11 | 9.50 | 44.5M |
| 2025-08-04 | 9.15 | 9.15 | 9.06 | 9.15 | 12.0M |
| 2025-08-01 | 9.23 | 9.36 | 9.17 | 9.19 | 18.3M |
| 2025-07-31 | 9.10 | 9.40 | 9.02 | 9.23 | 32.3M |
| 2025-07-30 | 9.18 | 9.18 | 9.06 | 9.12 | 13.2M |
| 2025-07-29 | 9.19 | 9.24 | 9.09 | 9.19 | 15.3M |
| 2025-07-28 | 9.27 | 9.28 | 9.19 | 9.23 | 10.9M |
| 2025-07-25 | 9.30 | 9.31 | 9.21 | 9.24 | 14.8M |
| 2025-07-24 | 9.23 | 9.33 | 9.20 | 9.31 | 17.1M |
| 2025-07-23 | 9.31 | 9.43 | 9.24 | 9.25 | 22.1M |
| 2025-07-22 | 9.38 | 9.47 | 9.18 | 9.29 | 23.0M |
| 2025-07-21 | 9.23 | 9.39 | 9.20 | 9.36 | 21.5M |
| 2025-07-18 | 9.25 | 9.30 | 9.20 | 9.24 | 13.6M |
| 2025-07-17 | 9.37 | 9.37 | 9.21 | 9.25 | 20.8M |
| 2025-07-16 | 9.11 | 9.49 | 9.05 | 9.38 | 46.4M |
| 2025-07-15 | 9.09 | 9.13 | 9.00 | 9.04 | 10.2M |
| 2025-07-14 | 9.08 | 9.30 | 9.01 | 9.11 | 19.1M |
| 2025-07-11 | 9.04 | 9.10 | 8.95 | 9.06 | 14.9M |
| 2025-07-10 | 8.98 | 9.06 | 8.95 | 9.02 | 12.1M |
| 2025-07-09 | 9.05 | 9.07 | 8.98 | 9.00 | 8.8M |
| 2025-07-08 | 9.00 | 9.06 | 8.98 | 9.05 | 8.7M |
| 2025-07-07 | 9.10 | 9.10 | 8.98 | 8.99 | 6.9M |
| 2025-07-04 | 9.05 | 9.08 | 9.00 | 9.00 | 8.9M |
| 2025-07-03 | 9.15 | 9.16 | 8.91 | 9.04 | 16.8M |
| 2025-07-02 | 9.15 | 9.28 | 9.10 | 9.15 | 14.4M |
| 2025-07-01 | 9.00 | 9.36 | 8.93 | 9.22 | 29.9M |
| 2025-06-30 | 9.00 | 9.03 | 8.93 | 8.98 | 9.5M |
| 2025-06-27 | 9.05 | 9.14 | 9.04 | 9.12 | 10.5M |
| 2025-06-26 | 9.13 | 9.15 | 9.05 | 9.06 | 11.5M |
| 2025-06-25 | 9.11 | 9.16 | 9.05 | 9.14 | 13.0M |
| 2025-06-24 | 8.98 | 9.15 | 8.98 | 9.09 | 11.5M |
| 2025-06-23 | 8.73 | 9.05 | 8.73 | 8.98 | 10.8M |
| 2025-06-20 | 8.87 | 8.95 | 8.86 | 8.87 | 6.9M |
| 2025-06-19 | 8.98 | 8.99 | 8.84 | 8.89 | 11.3M |
| 2025-06-18 | 8.96 | 9.01 | 8.87 | 9.00 | 12.0M |
| 2025-06-17 | 9.10 | 9.14 | 8.95 | 9.01 | 17.5M |
| 2025-06-16 | 9.10 | 9.24 | 9.08 | 9.10 | 13.8M |
| 2025-06-13 | 9.35 | 9.37 | 9.08 | 9.11 | 19.4M |
| 2025-06-12 | 9.37 | 9.42 | 9.34 | 9.36 | 9.3M |
| 2025-06-11 | 9.38 | 9.48 | 9.36 | 9.41 | 12.6M |
| 2025-06-10 | 9.58 | 9.58 | 9.27 | 9.38 | 16.8M |
| 2025-06-09 | 9.45 | 9.59 | 9.42 | 9.53 | 18.5M |
| 2025-06-06 | 9.26 | 9.65 | 9.26 | 9.54 | 28.8M |
| 2025-06-05 | 9.25 | 9.30 | 9.22 | 9.28 | 9.5M |
| 2025-06-04 | 9.21 | 9.31 | 9.21 | 9.28 | 8.7M |
| 2025-06-03 | 9.25 | 9.34 | 9.23 | 9.27 | 10.1M |
| 2025-05-30 | 9.27 | 9.50 | 9.14 | 9.37 | 21.2M |
| 2025-05-29 | 9.20 | 9.34 | 9.19 | 9.30 | 10.1M |
| 2025-05-28 | 9.37 | 9.39 | 9.20 | 9.23 | 10.3M |
| 2025-05-27 | 9.26 | 9.48 | 9.22 | 9.37 | 14.2M |
| 2025-05-26 | 9.15 | 9.40 | 9.15 | 9.32 | 13.1M |
| 2025-05-23 | 9.41 | 9.45 | 9.14 | 9.15 | 19.2M |
| 2025-05-22 | 9.49 | 9.58 | 9.40 | 9.44 | 16.7M |
| 2025-05-21 | 9.68 | 9.73 | 9.41 | 9.52 | 19.8M |
| 2025-05-20 | 9.42 | 9.71 | 9.38 | 9.69 | 35.2M |
| 2025-05-19 | 9.26 | 9.61 | 9.24 | 9.46 | 47.5M |
| 2025-05-16 | 9.10 | 9.15 | 9.00 | 9.02 | 13.0M |
| 2025-05-15 | 9.20 | 9.29 | 9.06 | 9.11 | 13.8M |
| 2025-05-14 | 9.17 | 9.25 | 9.07 | 9.18 | 17.4M |
| 2025-05-13 | 9.19 | 9.22 | 9.07 | 9.07 | 10.9M |
| 2025-05-12 | 9.20 | 9.20 | 9.07 | 9.14 | 12.8M |
| 2025-05-09 | 9.31 | 9.33 | 9.08 | 9.11 | 15.7M |
| 2025-05-08 | 9.10 | 9.35 | 9.05 | 9.33 | 20.0M |
| 2025-05-07 | 9.21 | 9.28 | 9.02 | 9.11 | 14.5M |
| 2025-05-06 | 8.75 | 9.09 | 8.75 | 9.08 | 18.5M |
| 2025-04-30 | 8.70 | 8.83 | 8.65 | 8.74 | 10.3M |
| 2025-04-29 | 8.50 | 8.71 | 8.47 | 8.64 | 15.9M |
| 2025-04-28 | 8.99 | 9.06 | 8.77 | 8.79 | 15.4M |
| 2025-04-25 | 8.90 | 9.12 | 8.90 | 9.03 | 14.4M |
| 2025-04-24 | 9.08 | 9.08 | 8.87 | 8.91 | 11.6M |
| 2025-04-23 | 9.04 | 9.15 | 9.01 | 9.08 | 13.8M |
| 2025-04-22 | 8.95 | 9.08 | 8.95 | 9.04 | 11.8M |
| 2025-04-21 | 8.93 | 9.05 | 8.86 | 8.98 | 11.4M |
| 2025-04-18 | 8.79 | 8.95 | 8.70 | 8.90 | 12.0M |
| 2025-04-17 | 8.78 | 8.91 | 8.74 | 8.80 | 9.2M |
| 2025-04-16 | 8.90 | 8.92 | 8.72 | 8.78 | 12.7M |
| 2025-04-15 | 9.02 | 9.03 | 8.87 | 8.93 | 11.4M |
| 2025-04-14 | 8.99 | 9.07 | 8.93 | 9.00 | 16.1M |
| 2025-04-11 | 8.80 | 9.06 | 8.73 | 8.92 | 19.6M |
| 2025-04-10 | 8.78 | 8.99 | 8.77 | 8.85 | 23.9M |
| 2025-04-09 | 8.22 | 8.76 | 8.02 | 8.68 | 28.0M |
| 2025-04-08 | 8.83 | 8.98 | 8.30 | 8.55 | 37.6M |
| 2025-04-07 | 9.30 | 9.30 | 8.89 | 8.89 | 24.7M |
| 2025-04-03 | 9.82 | 9.98 | 9.77 | 9.88 | 14.6M |
| 2025-04-02 | 9.69 | 10.05 | 9.65 | 9.89 | 18.2M |
| 2025-04-01 | 9.85 | 9.88 | 9.71 | 9.71 | 12.6M |
| 2025-03-31 | 10.01 | 10.01 | 9.72 | 9.79 | 18.2M |
| 2025-03-28 | 9.90 | 10.21 | 9.85 | 10.03 | 29.2M |
| 2025-03-27 | 9.87 | 9.93 | 9.69 | 9.90 | 13.6M |
| 2025-03-26 | 9.91 | 9.99 | 9.88 | 9.90 | 14.2M |
| 2025-03-25 | 9.91 | 10.05 | 9.83 | 9.96 | 18.3M |
| 2025-03-24 | 10.00 | 10.00 | 9.70 | 9.89 | 22.2M |
| 2025-03-21 | 9.96 | 10.24 | 9.91 | 10.02 | 26.4M |
| 2025-03-20 | 10.10 | 10.16 | 9.97 | 10.02 | 17.8M |
| 2025-03-19 | 10.21 | 10.22 | 10.04 | 10.07 | 24.5M |
| 2025-03-18 | 10.40 | 10.44 | 10.22 | 10.25 | 21.9M |
| 2025-03-17 | 10.48 | 10.55 | 10.33 | 10.34 | 23.5M |
| 2025-03-14 | 10.41 | 10.47 | 10.23 | 10.47 | 28.4M |
| 2025-03-13 | 10.70 | 10.70 | 10.34 | 10.41 | 42.3M |
| 2025-03-12 | 10.68 | 10.96 | 10.60 | 10.81 | 59.2M |
| 2025-03-11 | 10.35 | 10.90 | 10.35 | 10.66 | 65.3M |
| 2025-03-10 | 10.50 | 10.65 | 10.33 | 10.50 | 55.8M |
| 2025-03-07 | 10.61 | 10.95 | 10.32 | 10.54 | 120.9M |
| 2025-03-06 | 9.46 | 10.35 | 9.44 | 10.35 | 65.8M |
| 2025-03-05 | 9.52 | 9.55 | 9.29 | 9.41 | 21.8M |
| 2025-03-04 | 9.47 | 9.53 | 9.42 | 9.51 | 15.2M |
| 2025-03-03 | 9.52 | 9.68 | 9.45 | 9.50 | 17.8M |
| 2025-02-28 | 9.83 | 9.84 | 9.53 | 9.58 | 24.7M |
| 2025-02-27 | 10.00 | 10.08 | 9.69 | 9.85 | 33.1M |
| 2025-02-26 | 9.97 | 10.02 | 9.89 | 10.00 | 25.5M |
| 2025-02-25 | 9.91 | 10.13 | 9.87 | 9.97 | 22.2M |
| 2025-02-24 | 10.22 | 10.23 | 9.93 | 10.04 | 37.6M |
| 2025-02-21 | 10.34 | 10.43 | 10.15 | 10.29 | 34.7M |
| 2025-02-20 | 10.30 | 10.59 | 10.23 | 10.33 | 31.6M |
| 2025-02-19 | 10.20 | 10.48 | 10.13 | 10.36 | 31.6M |
| 2025-02-18 | 10.70 | 10.73 | 10.17 | 10.20 | 61.0M |
| 2025-02-17 | 10.51 | 11.15 | 10.48 | 10.89 | 82.7M |
| 2025-02-14 | 10.22 | 10.42 | 10.03 | 10.40 | 52.4M |
| 2025-02-13 | 10.05 | 10.25 | 9.90 | 10.06 | 37.1M |
| 2025-02-12 | 9.63 | 10.27 | 9.55 | 10.06 | 57.6M |
| 2025-02-11 | 9.73 | 9.76 | 9.50 | 9.55 | 23.6M |
| 2025-02-10 | 9.67 | 9.81 | 9.66 | 9.73 | 22.9M |
| 2025-02-07 | 9.51 | 9.80 | 9.49 | 9.66 | 31.6M |
| 2025-02-06 | 9.45 | 9.60 | 9.30 | 9.55 | 24.2M |
| 2025-02-05 | 9.55 | 9.65 | 9.42 | 9.45 | 21.2M |
| 2025-01-27 | 9.41 | 9.77 | 9.37 | 9.52 | 27.1M |
| 2025-01-24 | 9.04 | 9.55 | 8.98 | 9.48 | 37.0M |
| 2025-01-23 | 9.12 | 9.33 | 9.02 | 9.03 | 24.5M |
| 2025-01-22 | 9.02 | 9.12 | 8.96 | 9.01 | 13.0M |
| 2025-01-21 | 9.20 | 9.25 | 9.01 | 9.08 | 16.4M |
| 2025-01-20 | 9.01 | 9.30 | 8.95 | 9.15 | 25.3M |
| 2025-01-17 | 9.15 | 9.20 | 8.90 | 8.97 | 28.4M |
| 2025-01-16 | 8.87 | 9.15 | 8.87 | 8.93 | 21.0M |
| 2025-01-15 | 8.90 | 9.00 | 8.82 | 8.85 | 18.0M |
| 2025-01-14 | 8.54 | 8.95 | 8.54 | 8.90 | 26.2M |
| 2025-01-13 | 8.42 | 8.59 | 8.32 | 8.54 | 18.2M |
| 2025-01-10 | 8.80 | 8.87 | 8.50 | 8.52 | 18.8M |
| 2025-01-09 | 8.73 | 8.98 | 8.73 | 8.81 | 18.1M |
| 2025-01-08 | 9.02 | 9.04 | 8.61 | 8.83 | 30.7M |
| 2025-01-07 | 9.01 | 9.09 | 8.87 | 9.03 | 18.2M |
| 2025-01-06 | 9.00 | 9.17 | 8.85 | 8.94 | 27.1M |
| 2025-01-03 | 9.77 | 9.79 | 9.04 | 9.10 | 37.7M |
| 2025-01-02 | 9.46 | 10.20 | 9.37 | 9.67 | 68.2M |