8.12
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 8.78 | 8.83 | 8.63 | 8.83 | 3,088.8K |
| 09:35 | 8.83 | 8.85 | 8.77 | 8.85 | 2,001.7K |
| 09:40 | 8.85 | 8.85 | 8.77 | 8.77 | 1,081.8K |
| 09:45 | 8.78 | 8.78 | 8.74 | 8.76 | 1,480.5K |
| 09:50 | 8.76 | 8.76 | 8.71 | 8.72 | 1,927.2K |
| 09:55 | 8.73 | 8.75 | 8.69 | 8.74 | 1,937.9K |
| 10:00 | 8.74 | 8.74 | 8.64 | 8.65 | 1,943.3K |
| 10:05 | 8.64 | 8.67 | 8.62 | 8.63 | 2,320.9K |
| 10:10 | 8.62 | 8.64 | 8.61 | 8.62 | 1,615.6K |
| 10:15 | 8.61 | 8.67 | 8.61 | 8.67 | 856.2K |
| 10:20 | 8.66 | 8.67 | 8.63 | 8.65 | 771.7K |
| 10:25 | 8.65 | 8.66 | 8.63 | 8.64 | 882.3K |
| 10:30 | 8.65 | 8.66 | 8.63 | 8.63 | 804.8K |
| 10:35 | 8.63 | 8.66 | 8.63 | 8.66 | 432.8K |
| 10:40 | 8.65 | 8.65 | 8.62 | 8.62 | 964.7K |
| 10:45 | 8.63 | 8.63 | 8.61 | 8.62 | 1,102.9K |
| 10:50 | 8.62 | 8.66 | 8.61 | 8.65 | 902.4K |
| 10:55 | 8.66 | 8.68 | 8.65 | 8.68 | 565.9K |
| 11:00 | 8.68 | 8.70 | 8.67 | 8.69 | 612.4K |
| 11:05 | 8.69 | 8.70 | 8.66 | 8.66 | 329.4K |
| 11:10 | 8.67 | 8.68 | 8.66 | 8.68 | 349.6K |
| 11:15 | 8.68 | 8.68 | 8.65 | 8.68 | 538.1K |
| 11:20 | 8.68 | 8.75 | 8.68 | 8.73 | 764.9K |
| 11:25 | 8.73 | 8.73 | 8.70 | 8.72 | 659.4K |
| 11:30 | 8.72 | 8.72 | 8.72 | 8.72 | 7.1K |
| 13:00 | 8.73 | 8.75 | 8.72 | 8.72 | 780.3K |
| 13:05 | 8.72 | 8.78 | 8.72 | 8.75 | 1,008.4K |
| 13:10 | 8.74 | 8.77 | 8.71 | 8.71 | 773.3K |
| 13:15 | 8.71 | 8.73 | 8.71 | 8.72 | 469.1K |
| 13:20 | 8.72 | 8.73 | 8.71 | 8.72 | 400.5K |
| 13:25 | 8.72 | 8.73 | 8.72 | 8.73 | 231.2K |
| 13:30 | 8.73 | 8.73 | 8.71 | 8.72 | 348.6K |
| 13:35 | 8.72 | 8.73 | 8.68 | 8.69 | 795.0K |
| 13:40 | 8.69 | 8.73 | 8.66 | 8.72 | 798.7K |
| 13:45 | 8.72 | 8.75 | 8.71 | 8.74 | 519.4K |
| 13:50 | 8.74 | 8.74 | 8.73 | 8.73 | 373.0K |
| 13:55 | 8.74 | 8.74 | 8.72 | 8.72 | 596.6K |
| 14:00 | 8.72 | 8.75 | 8.72 | 8.73 | 597.5K |
| 14:05 | 8.73 | 8.74 | 8.72 | 8.72 | 440.7K |
| 14:10 | 8.72 | 8.73 | 8.70 | 8.72 | 605.1K |
| 14:15 | 8.73 | 8.75 | 8.72 | 8.73 | 405.6K |
| 14:20 | 8.74 | 8.74 | 8.71 | 8.71 | 1,107.3K |
| 14:25 | 8.71 | 8.73 | 8.71 | 8.72 | 487.4K |
| 14:30 | 8.71 | 8.73 | 8.71 | 8.72 | 640.4K |
| 14:35 | 8.73 | 8.74 | 8.72 | 8.73 | 542.0K |
| 14:40 | 8.74 | 8.74 | 8.72 | 8.73 | 1,024.8K |
| 14:45 | 8.73 | 8.78 | 8.73 | 8.77 | 1,955.9K |
| 14:50 | 8.77 | 8.78 | 8.76 | 8.77 | 1,526.3K |
| 14:55 | 8.77 | 8.77 | 8.76 | 8.77 | 831.7K |
| 15:40 | 8.77 | 8.77 | 8.77 | 8.77 | 714.9K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 8.32 | 8.43 | 8.10 | 8.12 | 40.1M |
| 2025-09-25 | 8.52 | 8.57 | 8.28 | 8.31 | 68.9M |
| 2025-09-24 | 8.79 | 8.86 | 8.61 | 8.77 | 45.9M |
| 2025-09-23 | 9.08 | 9.10 | 8.70 | 8.89 | 69.6M |
| 2025-09-22 | 8.70 | 9.20 | 8.68 | 9.19 | 93.1M |
| 2025-09-19 | 8.52 | 8.85 | 8.40 | 8.75 | 77.6M |
| 2025-09-18 | 8.28 | 8.84 | 8.28 | 8.50 | 94.6M |
| 2025-09-17 | 8.23 | 8.34 | 8.21 | 8.27 | 35.1M |
| 2025-09-16 | 8.26 | 8.34 | 8.15 | 8.27 | 33.7M |
| 2025-09-15 | 8.33 | 8.48 | 8.14 | 8.14 | 39.3M |
| 2025-09-12 | 8.28 | 8.44 | 8.19 | 8.30 | 48.7M |
| 2025-09-11 | 8.11 | 8.49 | 8.03 | 8.36 | 57.2M |
| 2025-09-10 | 8.18 | 8.22 | 8.10 | 8.17 | 35.2M |
| 2025-09-09 | 8.11 | 8.24 | 7.98 | 8.09 | 44.0M |
| 2025-09-08 | 8.16 | 8.27 | 8.10 | 8.17 | 37.1M |
| 2025-09-05 | 8.07 | 8.23 | 7.99 | 8.22 | 43.6M |
| 2025-09-04 | 8.29 | 8.36 | 7.88 | 8.02 | 60.8M |
| 2025-09-03 | 8.72 | 8.85 | 8.26 | 8.29 | 69.3M |
| 2025-09-02 | 9.23 | 9.34 | 8.66 | 8.75 | 87.6M |
| 2025-09-01 | 8.91 | 9.24 | 8.81 | 9.18 | 109.5M |
| 2025-08-29 | 9.08 | 9.16 | 8.85 | 8.93 | 101.6M |
| 2025-08-28 | 9.37 | 9.60 | 8.94 | 9.26 | 161.9M |
| 2025-08-27 | 9.81 | 10.50 | 9.35 | 9.38 | 274.8M |
| 2025-08-26 | 8.69 | 9.77 | 8.60 | 9.77 | 197.0M |
| 2025-08-25 | 9.48 | 9.48 | 8.72 | 8.88 | 263.8M |
| 2025-08-22 | 8.03 | 8.62 | 8.03 | 8.62 | 146.6M |
| 2025-08-21 | 7.96 | 8.05 | 7.80 | 7.84 | 46.1M |
| 2025-08-20 | 7.94 | 8.02 | 7.85 | 7.99 | 46.3M |
| 2025-08-19 | 7.99 | 8.08 | 7.92 | 7.99 | 45.0M |
| 2025-08-18 | 7.99 | 8.09 | 7.95 | 8.01 | 60.0M |
| 2025-08-15 | 7.66 | 8.06 | 7.66 | 8.03 | 74.5M |
| 2025-08-14 | 7.97 | 8.24 | 7.76 | 7.76 | 81.4M |
| 2025-08-13 | 8.04 | 8.15 | 7.95 | 7.99 | 63.3M |
| 2025-08-12 | 8.07 | 8.19 | 8.03 | 8.06 | 53.6M |
| 2025-08-11 | 8.15 | 8.16 | 8.07 | 8.10 | 55.3M |
| 2025-08-08 | 8.10 | 8.23 | 8.05 | 8.15 | 72.6M |
| 2025-08-07 | 8.06 | 8.39 | 8.04 | 8.25 | 110.9M |
| 2025-08-06 | 8.08 | 8.19 | 8.04 | 8.07 | 63.7M |
| 2025-08-05 | 8.02 | 8.16 | 7.93 | 8.07 | 88.7M |
| 2025-08-04 | 7.69 | 8.23 | 7.62 | 8.11 | 118.1M |
| 2025-08-01 | 7.58 | 7.77 | 7.51 | 7.73 | 91.5M |
| 2025-07-31 | 7.24 | 8.04 | 7.23 | 7.70 | 138.3M |
| 2025-07-30 | 7.43 | 7.44 | 7.26 | 7.31 | 28.5M |
| 2025-07-29 | 7.51 | 7.51 | 7.34 | 7.43 | 35.1M |
| 2025-07-28 | 7.60 | 7.64 | 7.44 | 7.51 | 43.7M |
| 2025-07-25 | 7.26 | 7.74 | 7.16 | 7.59 | 94.6M |
| 2025-07-24 | 7.24 | 7.27 | 7.18 | 7.25 | 26.2M |
| 2025-07-23 | 7.33 | 7.37 | 7.20 | 7.22 | 36.5M |
| 2025-07-22 | 7.38 | 7.44 | 7.30 | 7.37 | 36.6M |
| 2025-07-21 | 7.28 | 7.42 | 7.26 | 7.39 | 38.0M |
| 2025-07-18 | 7.30 | 7.41 | 7.20 | 7.27 | 34.4M |
| 2025-07-17 | 7.27 | 7.33 | 7.22 | 7.28 | 31.8M |
| 2025-07-16 | 7.23 | 7.47 | 7.23 | 7.31 | 30.3M |
| 2025-07-15 | 7.42 | 7.46 | 7.26 | 7.28 | 37.4M |
| 2025-07-14 | 7.45 | 7.50 | 7.37 | 7.48 | 23.8M |
| 2025-07-11 | 7.39 | 7.60 | 7.30 | 7.48 | 46.3M |
| 2025-07-10 | 7.35 | 7.52 | 7.35 | 7.39 | 35.2M |
| 2025-07-09 | 7.51 | 7.55 | 7.31 | 7.35 | 47.1M |
| 2025-07-08 | 7.48 | 7.56 | 7.44 | 7.53 | 37.5M |
| 2025-07-07 | 7.57 | 7.72 | 7.48 | 7.49 | 54.4M |
| 2025-07-04 | 7.81 | 8.08 | 7.65 | 7.72 | 70.0M |
| 2025-07-03 | 7.81 | 7.90 | 7.70 | 7.82 | 57.3M |
| 2025-07-02 | 7.93 | 7.97 | 7.67 | 7.82 | 82.9M |
| 2025-07-01 | 7.56 | 8.16 | 7.52 | 8.08 | 138.7M |
| 2025-06-30 | 7.48 | 7.65 | 7.47 | 7.53 | 55.8M |
| 2025-06-27 | 7.29 | 7.59 | 7.24 | 7.47 | 75.4M |
| 2025-06-26 | 7.36 | 7.47 | 7.19 | 7.19 | 79.0M |
| 2025-06-25 | 7.35 | 7.99 | 7.31 | 7.43 | 113.5M |
| 2025-06-24 | 7.27 | 7.50 | 7.24 | 7.35 | 63.6M |
| 2025-06-23 | 7.17 | 7.54 | 7.06 | 7.34 | 63.5M |
| 2025-06-20 | 7.10 | 7.46 | 6.88 | 7.36 | 87.0M |
| 2025-06-19 | 6.97 | 7.28 | 6.84 | 7.09 | 77.8M |
| 2025-06-18 | 6.66 | 6.98 | 6.63 | 6.97 | 71.9M |
| 2025-06-17 | 6.61 | 6.76 | 6.60 | 6.66 | 26.3M |
| 2025-06-16 | 6.59 | 6.65 | 6.55 | 6.62 | 18.8M |
| 2025-06-13 | 6.71 | 6.72 | 6.52 | 6.58 | 27.6M |
| 2025-06-12 | 6.71 | 6.78 | 6.65 | 6.70 | 29.3M |
| 2025-06-11 | 6.79 | 6.85 | 6.74 | 6.75 | 28.8M |
| 2025-06-10 | 6.95 | 6.95 | 6.71 | 6.79 | 59.7M |
| 2025-06-09 | 7.26 | 7.31 | 6.91 | 6.96 | 85.7M |
| 2025-06-06 | 7.50 | 7.50 | 7.24 | 7.26 | 35.9M |
| 2025-06-05 | 7.28 | 7.45 | 7.15 | 7.41 | 41.3M |
| 2025-06-04 | 7.50 | 7.55 | 7.27 | 7.29 | 42.9M |
| 2025-06-03 | 7.07 | 7.72 | 7.07 | 7.42 | 72.0M |
| 2025-05-30 | 7.37 | 7.41 | 7.07 | 7.08 | 49.5M |
| 2025-05-29 | 7.29 | 7.59 | 7.29 | 7.43 | 45.9M |
| 2025-05-28 | 7.40 | 7.54 | 7.26 | 7.28 | 31.9M |
| 2025-05-27 | 7.40 | 7.49 | 7.28 | 7.41 | 48.2M |
| 2025-05-26 | 7.76 | 7.85 | 7.20 | 7.49 | 99.3M |
| 2025-05-23 | 7.69 | 8.19 | 7.62 | 7.96 | 90.4M |
| 2025-05-22 | 7.90 | 7.99 | 7.67 | 7.73 | 48.6M |
| 2025-05-21 | 8.20 | 8.20 | 7.85 | 7.96 | 74.9M |
| 2025-05-20 | 7.73 | 8.27 | 7.62 | 8.17 | 107.3M |
| 2025-05-19 | 7.80 | 8.16 | 7.62 | 7.72 | 64.9M |
| 2025-05-16 | 7.45 | 7.90 | 7.41 | 7.77 | 82.6M |
| 2025-05-15 | 7.62 | 7.86 | 7.45 | 7.48 | 42.1M |
| 2025-05-14 | 7.66 | 7.77 | 7.61 | 7.66 | 44.9M |
| 2025-05-13 | 7.73 | 7.74 | 7.49 | 7.65 | 54.3M |
| 2025-05-12 | 7.52 | 7.70 | 7.44 | 7.65 | 60.3M |
| 2025-05-09 | 7.67 | 7.72 | 7.40 | 7.42 | 72.8M |
| 2025-05-08 | 7.46 | 7.83 | 7.40 | 7.72 | 100.3M |
| 2025-05-07 | 7.40 | 7.49 | 7.27 | 7.46 | 83.1M |
| 2025-05-06 | 7.01 | 7.34 | 7.01 | 7.32 | 73.0M |
| 2025-04-30 | 6.98 | 7.04 | 6.90 | 6.97 | 36.1M |
| 2025-04-29 | 6.68 | 7.05 | 6.66 | 7.02 | 63.7M |
| 2025-04-28 | 6.85 | 7.27 | 6.73 | 6.75 | 70.2M |
| 2025-04-25 | 6.80 | 6.91 | 6.50 | 6.74 | 42.3M |
| 2025-04-24 | 6.86 | 6.98 | 6.73 | 6.80 | 38.7M |
| 2025-04-23 | 6.99 | 7.04 | 6.83 | 6.86 | 42.8M |
| 2025-04-22 | 6.98 | 7.09 | 6.86 | 6.95 | 52.9M |
| 2025-04-21 | 6.83 | 7.09 | 6.76 | 6.97 | 61.5M |
| 2025-04-18 | 7.04 | 7.04 | 6.72 | 6.83 | 70.5M |
| 2025-04-17 | 6.60 | 7.20 | 6.60 | 7.02 | 111.5M |
| 2025-04-16 | 6.77 | 6.98 | 6.58 | 6.66 | 89.0M |
| 2025-04-15 | 6.51 | 6.74 | 6.48 | 6.63 | 71.1M |
| 2025-04-14 | 6.37 | 6.73 | 6.32 | 6.60 | 99.7M |
| 2025-04-11 | 5.95 | 6.29 | 5.91 | 6.29 | 75.0M |
| 2025-04-10 | 5.65 | 5.78 | 5.55 | 5.72 | 47.3M |
| 2025-04-09 | 4.91 | 5.53 | 4.60 | 5.53 | 53.1M |
| 2025-04-08 | 5.18 | 5.37 | 4.97 | 5.03 | 46.3M |
| 2025-04-07 | 5.90 | 5.90 | 5.52 | 5.52 | 20.4M |
| 2025-04-03 | 6.10 | 6.22 | 6.07 | 6.13 | 16.1M |
| 2025-04-02 | 6.17 | 6.30 | 6.17 | 6.18 | 12.2M |
| 2025-04-01 | 6.18 | 6.25 | 6.14 | 6.21 | 12.7M |
| 2025-03-31 | 6.20 | 6.22 | 6.02 | 6.19 | 19.7M |
| 2025-03-28 | 6.31 | 6.39 | 6.23 | 6.24 | 16.3M |
| 2025-03-27 | 6.41 | 6.44 | 6.27 | 6.35 | 20.6M |
| 2025-03-26 | 6.17 | 6.50 | 6.17 | 6.43 | 30.1M |
| 2025-03-25 | 6.39 | 6.44 | 6.23 | 6.24 | 25.1M |
| 2025-03-24 | 6.66 | 6.71 | 6.21 | 6.41 | 49.9M |
| 2025-03-21 | 6.84 | 6.99 | 6.70 | 6.72 | 40.5M |
| 2025-03-20 | 6.64 | 6.90 | 6.62 | 6.85 | 50.3M |
| 2025-03-19 | 6.65 | 6.69 | 6.59 | 6.64 | 18.1M |
| 2025-03-18 | 6.66 | 6.73 | 6.60 | 6.70 | 24.4M |
| 2025-03-17 | 6.58 | 6.70 | 6.57 | 6.66 | 23.0M |
| 2025-03-14 | 6.53 | 6.57 | 6.41 | 6.57 | 27.0M |
| 2025-03-13 | 6.78 | 6.78 | 6.44 | 6.52 | 49.1M |
| 2025-03-12 | 6.85 | 6.90 | 6.77 | 6.78 | 37.2M |
| 2025-03-11 | 6.79 | 6.92 | 6.73 | 6.86 | 43.5M |
| 2025-03-10 | 7.00 | 7.11 | 6.95 | 7.04 | 32.8M |
| 2025-03-07 | 7.03 | 7.30 | 6.92 | 7.02 | 54.7M |
| 2025-03-06 | 7.06 | 7.11 | 6.98 | 7.08 | 39.6M |
| 2025-03-05 | 6.96 | 7.10 | 6.96 | 7.05 | 32.6M |
| 2025-03-04 | 6.80 | 7.01 | 6.76 | 7.00 | 32.5M |
| 2025-03-03 | 6.81 | 6.97 | 6.73 | 6.82 | 31.6M |
| 2025-02-28 | 7.17 | 7.23 | 6.77 | 6.80 | 51.0M |
| 2025-02-27 | 7.33 | 7.44 | 7.10 | 7.23 | 69.2M |
| 2025-02-26 | 7.15 | 7.35 | 7.10 | 7.24 | 73.6M |
| 2025-02-25 | 6.83 | 7.30 | 6.80 | 7.16 | 73.6M |
| 2025-02-24 | 7.02 | 7.06 | 6.88 | 6.94 | 42.2M |
| 2025-02-21 | 7.00 | 7.20 | 6.90 | 7.10 | 58.3M |
| 2025-02-20 | 6.93 | 7.38 | 6.91 | 7.03 | 66.8M |
| 2025-02-19 | 6.68 | 6.99 | 6.65 | 6.95 | 44.8M |
| 2025-02-18 | 6.95 | 7.02 | 6.70 | 6.71 | 39.9M |
| 2025-02-17 | 6.80 | 6.98 | 6.77 | 6.92 | 37.0M |
| 2025-02-14 | 6.86 | 6.95 | 6.75 | 6.81 | 40.8M |
| 2025-02-13 | 7.03 | 7.07 | 6.89 | 6.94 | 52.4M |
| 2025-02-12 | 7.07 | 7.07 | 6.92 | 7.00 | 64.9M |
| 2025-02-11 | 6.85 | 7.19 | 6.73 | 7.14 | 96.7M |
| 2025-02-10 | 6.82 | 6.88 | 6.75 | 6.85 | 45.1M |
| 2025-02-07 | 6.69 | 6.93 | 6.66 | 6.82 | 54.7M |
| 2025-02-06 | 6.44 | 6.72 | 6.38 | 6.69 | 44.5M |
| 2025-02-05 | 6.36 | 6.51 | 6.35 | 6.43 | 23.5M |
| 2025-01-27 | 6.48 | 6.54 | 6.30 | 6.31 | 26.7M |
| 2025-01-24 | 6.48 | 6.51 | 6.37 | 6.50 | 32.8M |
| 2025-01-23 | 6.65 | 6.75 | 6.43 | 6.47 | 40.0M |
| 2025-01-22 | 6.61 | 6.67 | 6.53 | 6.55 | 28.3M |
| 2025-01-21 | 6.80 | 6.82 | 6.55 | 6.71 | 38.1M |
| 2025-01-20 | 6.76 | 6.90 | 6.69 | 6.72 | 39.4M |
| 2025-01-17 | 6.67 | 6.86 | 6.66 | 6.75 | 45.0M |
| 2025-01-16 | 6.65 | 7.04 | 6.64 | 6.72 | 64.0M |
| 2025-01-15 | 6.60 | 6.76 | 6.51 | 6.62 | 45.9M |
| 2025-01-14 | 6.39 | 6.78 | 6.30 | 6.68 | 61.4M |
| 2025-01-13 | 6.29 | 6.32 | 6.12 | 6.25 | 38.0M |
| 2025-01-10 | 6.51 | 6.85 | 6.34 | 6.36 | 61.5M |
| 2025-01-09 | 6.31 | 6.93 | 6.31 | 6.59 | 66.5M |
| 2025-01-08 | 6.11 | 6.55 | 6.08 | 6.39 | 65.0M |
| 2025-01-07 | 5.91 | 6.20 | 5.91 | 6.18 | 50.5M |
| 2025-01-06 | 6.00 | 6.17 | 5.82 | 5.85 | 48.6M |
| 2025-01-03 | 6.82 | 6.85 | 6.13 | 6.22 | 60.5M |
| 2025-01-02 | 6.66 | 6.84 | 6.53 | 6.81 | 51.2M |