8.33
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 7.86 | 7.91 | 7.83 | 7.88 | 294.6K |
| 09:35 | 7.88 | 7.92 | 7.83 | 7.87 | 283.7K |
| 09:40 | 7.87 | 7.87 | 7.78 | 7.78 | 245.2K |
| 09:45 | 7.78 | 7.81 | 7.75 | 7.76 | 103.1K |
| 09:50 | 7.76 | 7.77 | 7.72 | 7.74 | 259.8K |
| 09:55 | 7.74 | 7.74 | 7.70 | 7.70 | 146.6K |
| 10:00 | 7.71 | 7.73 | 7.69 | 7.72 | 154.3K |
| 10:05 | 7.71 | 7.72 | 7.67 | 7.67 | 104.4K |
| 10:10 | 7.68 | 7.69 | 7.66 | 7.69 | 119.3K |
| 10:15 | 7.69 | 7.69 | 7.66 | 7.66 | 91.8K |
| 10:20 | 7.66 | 7.68 | 7.65 | 7.65 | 138.3K |
| 10:25 | 7.65 | 7.67 | 7.65 | 7.66 | 129.4K |
| 10:30 | 7.66 | 7.67 | 7.63 | 7.67 | 154.0K |
| 10:35 | 7.67 | 7.70 | 7.66 | 7.67 | 116.3K |
| 10:40 | 7.67 | 7.68 | 7.63 | 7.66 | 47.2K |
| 10:45 | 7.68 | 7.69 | 7.66 | 7.66 | 52.1K |
| 10:50 | 7.66 | 7.71 | 7.66 | 7.70 | 64.7K |
| 10:55 | 7.71 | 7.71 | 7.70 | 7.71 | 53.6K |
| 11:00 | 7.72 | 7.73 | 7.71 | 7.71 | 44.8K |
| 11:05 | 7.72 | 7.73 | 7.71 | 7.71 | 39.5K |
| 11:10 | 7.72 | 7.80 | 7.72 | 7.79 | 137.0K |
| 11:15 | 7.78 | 7.82 | 7.76 | 7.82 | 253.0K |
| 11:20 | 7.82 | 7.82 | 7.77 | 7.78 | 67.6K |
| 11:25 | 7.77 | 7.83 | 7.77 | 7.82 | 127.8K |
| 13:00 | 7.80 | 7.81 | 7.77 | 7.79 | 106.1K |
| 13:05 | 7.79 | 7.82 | 7.77 | 7.82 | 100.3K |
| 13:10 | 7.83 | 7.93 | 7.83 | 7.92 | 404.4K |
| 13:15 | 7.90 | 7.96 | 7.89 | 7.90 | 328.6K |
| 13:20 | 7.90 | 7.90 | 7.87 | 7.87 | 67.0K |
| 13:25 | 7.88 | 7.97 | 7.88 | 7.96 | 188.0K |
| 13:30 | 7.96 | 7.99 | 7.92 | 7.93 | 158.8K |
| 13:35 | 7.92 | 7.94 | 7.92 | 7.94 | 49.2K |
| 13:40 | 7.93 | 7.93 | 7.90 | 7.91 | 76.6K |
| 13:45 | 7.91 | 7.93 | 7.91 | 7.92 | 38.6K |
| 13:50 | 7.92 | 7.94 | 7.91 | 7.94 | 34.0K |
| 13:55 | 7.94 | 7.95 | 7.92 | 7.94 | 30.5K |
| 14:00 | 7.94 | 8.03 | 7.94 | 7.99 | 499.8K |
| 14:05 | 7.99 | 7.99 | 7.94 | 7.96 | 139.1K |
| 14:10 | 7.94 | 7.98 | 7.93 | 7.96 | 68.2K |
| 14:15 | 7.96 | 8.05 | 7.96 | 8.03 | 181.2K |
| 14:20 | 8.04 | 8.09 | 8.01 | 8.05 | 353.8K |
| 14:25 | 8.04 | 8.15 | 8.03 | 8.15 | 410.3K |
| 14:30 | 8.16 | 8.21 | 8.10 | 8.11 | 916.2K |
| 14:35 | 8.12 | 8.19 | 8.11 | 8.13 | 266.7K |
| 14:40 | 8.12 | 8.16 | 8.10 | 8.12 | 485.2K |
| 14:45 | 8.14 | 8.15 | 8.09 | 8.09 | 598.6K |
| 14:50 | 8.10 | 8.10 | 8.06 | 8.07 | 285.7K |
| 14:55 | 8.08 | 8.10 | 8.08 | 8.09 | 75.3K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-30 | 8.30 | 8.45 | 8.20 | 8.33 | 5.5M |
| 2025-09-29 | 7.98 | 8.50 | 7.97 | 8.31 | 10.1M |
| 2025-09-26 | 7.97 | 8.24 | 7.95 | 8.03 | 5.2M |
| 2025-09-25 | 8.06 | 8.14 | 7.92 | 8.02 | 3.7M |
| 2025-09-24 | 8.05 | 8.19 | 7.90 | 8.06 | 5.1M |
| 2025-09-23 | 7.82 | 8.21 | 7.63 | 8.10 | 9.2M |
| 2025-09-22 | 7.75 | 7.99 | 7.72 | 7.86 | 5.1M |
| 2025-09-19 | 7.82 | 7.86 | 7.65 | 7.69 | 6.1M |
| 2025-09-18 | 8.15 | 8.16 | 7.75 | 7.88 | 8.7M |
| 2025-09-17 | 8.22 | 8.31 | 8.10 | 8.14 | 5.6M |
| 2025-09-16 | 8.36 | 8.47 | 8.17 | 8.24 | 7.0M |
| 2025-09-15 | 8.10 | 8.39 | 7.96 | 8.38 | 9.5M |
| 2025-09-12 | 8.22 | 8.30 | 8.03 | 8.10 | 6.6M |
| 2025-09-11 | 8.18 | 8.31 | 8.01 | 8.25 | 6.9M |
| 2025-09-10 | 8.30 | 8.30 | 8.08 | 8.18 | 7.4M |
| 2025-09-09 | 8.52 | 8.59 | 8.20 | 8.25 | 13.2M |
| 2025-09-08 | 8.32 | 8.98 | 8.13 | 8.61 | 19.6M |
| 2025-09-05 | 7.98 | 8.61 | 7.98 | 8.24 | 16.9M |
| 2025-09-04 | 7.97 | 8.20 | 7.74 | 7.98 | 14.4M |
| 2025-09-03 | 8.35 | 8.41 | 7.93 | 7.96 | 17.4M |
| 2025-09-02 | 8.45 | 8.74 | 8.21 | 8.34 | 28.9M |
| 2025-09-01 | 9.00 | 9.33 | 8.50 | 8.80 | 42.1M |
| 2025-08-29 | 7.67 | 8.48 | 7.60 | 8.48 | 14.2M |
| 2025-08-28 | 7.83 | 7.88 | 7.43 | 7.71 | 13.9M |
| 2025-08-27 | 8.06 | 8.21 | 7.73 | 7.78 | 22.7M |
| 2025-08-26 | 7.33 | 8.06 | 7.33 | 8.06 | 21.4M |
| 2025-08-25 | 7.21 | 7.34 | 7.13 | 7.33 | 7.6M |
| 2025-08-22 | 7.43 | 7.48 | 7.16 | 7.21 | 8.7M |
| 2025-08-21 | 7.29 | 7.43 | 7.26 | 7.42 | 6.6M |
| 2025-08-20 | 7.23 | 7.28 | 7.15 | 7.28 | 4.3M |
| 2025-08-19 | 7.08 | 7.30 | 7.05 | 7.22 | 6.6M |
| 2025-08-18 | 7.20 | 7.28 | 7.09 | 7.12 | 6.1M |
| 2025-08-15 | 7.08 | 7.26 | 7.02 | 7.17 | 5.4M |
| 2025-08-14 | 7.30 | 7.32 | 7.03 | 7.04 | 5.8M |
| 2025-08-13 | 7.30 | 7.34 | 7.23 | 7.27 | 4.4M |
| 2025-08-12 | 7.33 | 7.36 | 7.22 | 7.29 | 5.7M |
| 2025-08-11 | 7.14 | 7.39 | 7.09 | 7.32 | 7.7M |
| 2025-08-08 | 7.06 | 7.19 | 6.96 | 7.16 | 5.8M |
| 2025-08-07 | 6.99 | 7.08 | 6.92 | 7.03 | 5.4M |
| 2025-08-06 | 7.05 | 7.05 | 6.91 | 6.99 | 4.4M |
| 2025-08-05 | 6.86 | 7.20 | 6.83 | 7.04 | 8.1M |
| 2025-08-04 | 6.81 | 6.87 | 6.71 | 6.84 | 4.3M |
| 2025-08-01 | 6.76 | 6.88 | 6.75 | 6.80 | 5.0M |
| 2025-07-31 | 6.99 | 6.99 | 6.77 | 6.81 | 8.3M |
| 2025-07-30 | 7.07 | 7.10 | 6.92 | 6.98 | 6.7M |
| 2025-07-29 | 7.18 | 7.22 | 6.84 | 7.06 | 14.6M |
| 2025-07-28 | 7.02 | 7.25 | 6.94 | 7.22 | 11.7M |
| 2025-07-25 | 6.86 | 7.17 | 6.82 | 6.99 | 12.3M |
| 2025-07-24 | 6.81 | 6.88 | 6.78 | 6.86 | 4.8M |
| 2025-07-23 | 6.91 | 6.94 | 6.79 | 6.82 | 7.0M |
| 2025-07-22 | 6.73 | 6.92 | 6.69 | 6.91 | 10.4M |
| 2025-07-21 | 6.68 | 6.74 | 6.65 | 6.73 | 8.0M |
| 2025-07-18 | 6.75 | 6.78 | 6.64 | 6.68 | 9.1M |
| 2025-07-17 | 6.63 | 6.92 | 6.59 | 6.75 | 13.9M |
| 2025-07-16 | 6.53 | 6.70 | 6.47 | 6.63 | 11.6M |
| 2025-07-15 | 6.51 | 6.59 | 6.38 | 6.52 | 11.0M |
| 2025-07-14 | 6.50 | 6.60 | 6.49 | 6.59 | 11.3M |
| 2025-07-11 | 6.46 | 6.51 | 6.36 | 6.48 | 11.1M |
| 2025-07-10 | 6.48 | 6.48 | 6.35 | 6.43 | 11.7M |
| 2025-07-09 | 6.52 | 6.66 | 6.45 | 6.46 | 18.0M |
| 2025-07-08 | 6.52 | 6.59 | 6.36 | 6.57 | 23.5M |
| 2025-07-07 | 6.36 | 6.55 | 6.30 | 6.45 | 26.7M |
| 2025-07-04 | 6.90 | 7.13 | 6.55 | 6.58 | 51.9M |
| 2025-07-03 | 7.90 | 8.30 | 7.21 | 7.25 | 69.5M |
| 2025-07-02 | 7.79 | 7.90 | 7.38 | 7.90 | 59.7M |
| 2025-07-01 | 6.43 | 7.18 | 6.23 | 7.18 | 40.3M |
| 2025-06-30 | 5.94 | 6.53 | 5.91 | 6.53 | 31.6M |
| 2025-06-27 | 5.98 | 5.98 | 5.89 | 5.94 | 2.6M |
| 2025-06-26 | 5.96 | 6.00 | 5.88 | 5.93 | 3.1M |
| 2025-06-25 | 5.98 | 5.98 | 5.85 | 5.93 | 3.4M |
| 2025-06-24 | 5.77 | 5.93 | 5.71 | 5.91 | 3.7M |
| 2025-06-23 | 5.55 | 5.79 | 5.55 | 5.77 | 4.0M |
| 2025-06-20 | 5.65 | 5.69 | 5.56 | 5.61 | 2.7M |
| 2025-06-19 | 5.76 | 5.79 | 5.59 | 5.63 | 3.7M |
| 2025-06-18 | 5.80 | 5.83 | 5.65 | 5.78 | 3.9M |
| 2025-06-17 | 5.81 | 6.06 | 5.73 | 5.80 | 5.7M |
| 2025-06-16 | 5.79 | 5.83 | 5.68 | 5.81 | 4.0M |
| 2025-06-13 | 5.86 | 5.89 | 5.71 | 5.77 | 4.8M |
| 2025-06-12 | 5.86 | 5.93 | 5.80 | 5.86 | 3.6M |
| 2025-06-11 | 5.83 | 5.90 | 5.75 | 5.87 | 3.8M |
| 2025-06-10 | 5.99 | 5.99 | 5.70 | 5.81 | 5.7M |
| 2025-06-09 | 5.92 | 6.04 | 5.84 | 5.93 | 6.0M |
| 2025-06-06 | 5.80 | 5.89 | 5.76 | 5.87 | 4.9M |
| 2025-06-05 | 5.83 | 5.88 | 5.73 | 5.81 | 2.9M |
| 2025-06-04 | 5.86 | 5.92 | 5.79 | 5.82 | 3.9M |
| 2025-06-03 | 5.82 | 5.94 | 5.77 | 5.86 | 4.2M |
| 2025-05-30 | 5.92 | 5.98 | 5.81 | 5.84 | 4.3M |
| 2025-05-29 | 5.93 | 6.03 | 5.80 | 5.95 | 6.4M |
| 2025-05-28 | 5.88 | 5.95 | 5.80 | 5.83 | 2.5M |
| 2025-05-27 | 5.82 | 5.90 | 5.78 | 5.90 | 3.6M |
| 2025-05-26 | 5.75 | 5.87 | 5.75 | 5.82 | 2.7M |
| 2025-05-23 | 5.81 | 5.92 | 5.75 | 5.80 | 4.3M |
| 2025-05-22 | 5.95 | 5.97 | 5.78 | 5.81 | 7.0M |
| 2025-05-21 | 6.08 | 6.15 | 5.96 | 5.98 | 5.8M |
| 2025-05-20 | 5.93 | 6.14 | 5.92 | 6.12 | 7.4M |
| 2025-05-19 | 5.93 | 6.02 | 5.80 | 5.99 | 7.1M |
| 2025-05-16 | 5.80 | 5.98 | 5.75 | 5.92 | 7.0M |
| 2025-05-15 | 5.78 | 5.88 | 5.70 | 5.78 | 6.2M |
| 2025-05-14 | 5.70 | 5.87 | 5.60 | 5.80 | 11.8M |
| 2025-05-13 | 5.60 | 6.00 | 5.49 | 5.71 | 13.0M |
| 2025-05-12 | 5.55 | 5.64 | 5.46 | 5.57 | 3.2M |
| 2025-05-09 | 5.58 | 5.60 | 5.51 | 5.54 | 3.3M |
| 2025-05-08 | 5.57 | 5.61 | 5.51 | 5.57 | 4.7M |
| 2025-05-07 | 5.49 | 5.74 | 5.49 | 5.63 | 8.3M |
| 2025-05-06 | 5.33 | 5.46 | 5.30 | 5.45 | 3.9M |
| 2025-04-30 | 5.27 | 5.38 | 5.26 | 5.29 | 4.0M |
| 2025-04-29 | 5.17 | 5.35 | 5.15 | 5.30 | 5.3M |
| 2025-04-28 | 5.41 | 5.45 | 5.02 | 5.17 | 8.3M |
| 2025-04-25 | 5.37 | 5.50 | 5.30 | 5.40 | 6.0M |
| 2025-04-24 | 5.30 | 5.60 | 5.26 | 5.41 | 8.8M |
| 2025-04-23 | 5.29 | 5.34 | 5.25 | 5.31 | 4.8M |
| 2025-04-22 | 5.18 | 5.28 | 5.14 | 5.25 | 5.5M |
| 2025-04-21 | 5.12 | 5.19 | 5.06 | 5.14 | 3.0M |
| 2025-04-18 | 5.11 | 5.23 | 5.05 | 5.15 | 2.9M |
| 2025-04-17 | 5.02 | 5.22 | 5.02 | 5.14 | 3.3M |
| 2025-04-16 | 5.14 | 5.17 | 4.96 | 5.07 | 4.4M |
| 2025-04-15 | 5.12 | 5.29 | 5.10 | 5.19 | 4.3M |
| 2025-04-14 | 4.94 | 5.20 | 4.94 | 5.12 | 5.5M |
| 2025-04-11 | 4.91 | 5.04 | 4.91 | 4.93 | 3.5M |
| 2025-04-10 | 4.90 | 5.05 | 4.90 | 4.91 | 5.6M |
| 2025-04-09 | 4.70 | 4.93 | 4.32 | 4.86 | 9.9M |
| 2025-04-08 | 4.90 | 4.95 | 4.52 | 4.73 | 12.8M |
| 2025-04-07 | 5.01 | 5.14 | 4.96 | 4.96 | 7.1M |
| 2025-04-03 | 5.41 | 5.70 | 5.34 | 5.51 | 11.7M |
| 2025-04-02 | 5.58 | 5.61 | 5.40 | 5.44 | 10.4M |
| 2025-04-01 | 5.53 | 5.58 | 5.31 | 5.52 | 16.6M |
| 2025-03-31 | 5.73 | 5.74 | 5.32 | 5.38 | 22.2M |
| 2025-03-28 | 5.86 | 6.24 | 5.50 | 5.87 | 34.1M |
| 2025-03-27 | 5.44 | 6.00 | 5.41 | 6.00 | 24.7M |
| 2025-03-26 | 5.30 | 5.52 | 5.25 | 5.45 | 5.9M |
| 2025-03-25 | 5.25 | 5.42 | 5.11 | 5.28 | 6.4M |
| 2025-03-24 | 5.43 | 5.48 | 5.12 | 5.24 | 7.1M |
| 2025-03-21 | 5.49 | 5.49 | 5.35 | 5.42 | 3.7M |
| 2025-03-20 | 5.49 | 5.52 | 5.41 | 5.47 | 3.8M |
| 2025-03-19 | 5.56 | 5.56 | 5.45 | 5.50 | 4.0M |
| 2025-03-18 | 5.69 | 5.69 | 5.49 | 5.55 | 4.4M |
| 2025-03-17 | 5.43 | 5.60 | 5.39 | 5.58 | 6.1M |
| 2025-03-14 | 5.43 | 5.53 | 5.38 | 5.42 | 6.3M |
| 2025-03-13 | 5.27 | 5.51 | 5.23 | 5.44 | 8.7M |
| 2025-03-12 | 5.33 | 5.37 | 5.25 | 5.31 | 4.6M |
| 2025-03-11 | 5.15 | 5.33 | 5.12 | 5.28 | 6.8M |
| 2025-03-10 | 5.07 | 5.18 | 5.02 | 5.18 | 4.3M |
| 2025-03-07 | 5.09 | 5.09 | 5.02 | 5.06 | 2.5M |
| 2025-03-06 | 5.09 | 5.13 | 5.04 | 5.09 | 2.6M |
| 2025-03-05 | 5.12 | 5.12 | 4.98 | 5.08 | 3.2M |
| 2025-03-04 | 5.11 | 5.14 | 5.04 | 5.11 | 2.8M |
| 2025-03-03 | 5.01 | 5.20 | 5.01 | 5.11 | 4.4M |
| 2025-02-28 | 5.13 | 5.14 | 5.01 | 5.03 | 3.4M |
| 2025-02-27 | 5.08 | 5.17 | 5.04 | 5.13 | 4.1M |
| 2025-02-26 | 5.02 | 5.10 | 4.97 | 5.09 | 3.0M |
| 2025-02-25 | 4.94 | 5.03 | 4.93 | 5.00 | 1.9M |
| 2025-02-24 | 5.00 | 5.07 | 4.91 | 4.99 | 3.2M |
| 2025-02-21 | 5.08 | 5.08 | 4.93 | 4.98 | 4.1M |
| 2025-02-20 | 4.95 | 5.07 | 4.90 | 5.07 | 4.3M |
| 2025-02-19 | 4.91 | 5.00 | 4.88 | 4.94 | 4.0M |
| 2025-02-18 | 5.05 | 5.05 | 4.85 | 4.89 | 4.3M |
| 2025-02-17 | 4.95 | 5.10 | 4.93 | 5.06 | 3.0M |
| 2025-02-14 | 4.95 | 5.00 | 4.91 | 4.96 | 2.7M |
| 2025-02-13 | 5.03 | 5.08 | 4.92 | 4.95 | 3.3M |
| 2025-02-12 | 5.07 | 5.11 | 5.01 | 5.06 | 3.1M |
| 2025-02-11 | 5.13 | 5.13 | 4.99 | 5.06 | 3.4M |
| 2025-02-10 | 5.12 | 5.15 | 5.08 | 5.12 | 2.1M |
| 2025-02-07 | 5.00 | 5.16 | 5.00 | 5.11 | 3.8M |
| 2025-02-06 | 5.03 | 5.07 | 4.97 | 5.05 | 3.7M |
| 2025-02-05 | 4.89 | 5.05 | 4.82 | 5.05 | 3.7M |
| 2025-01-27 | 4.76 | 4.91 | 4.73 | 4.85 | 3.3M |
| 2025-01-24 | 4.73 | 4.76 | 4.62 | 4.76 | 2.8M |
| 2025-01-23 | 4.71 | 4.79 | 4.67 | 4.71 | 3.0M |
| 2025-01-22 | 4.90 | 4.91 | 4.65 | 4.68 | 4.1M |
| 2025-01-21 | 4.99 | 5.00 | 4.82 | 4.89 | 3.3M |
| 2025-01-20 | 4.85 | 4.96 | 4.70 | 4.92 | 3.1M |
| 2025-01-17 | 4.95 | 4.97 | 4.84 | 4.85 | 3.4M |
| 2025-01-16 | 4.81 | 5.00 | 4.81 | 4.95 | 3.6M |
| 2025-01-15 | 4.84 | 4.92 | 4.74 | 4.85 | 5.0M |
| 2025-01-14 | 4.61 | 4.84 | 4.61 | 4.83 | 4.4M |
| 2025-01-13 | 4.55 | 4.66 | 4.39 | 4.59 | 3.0M |
| 2025-01-10 | 4.65 | 4.65 | 4.44 | 4.63 | 5.9M |
| 2025-01-09 | 4.61 | 4.67 | 4.43 | 4.65 | 3.3M |
| 2025-01-08 | 4.70 | 4.74 | 4.51 | 4.67 | 5.1M |
| 2025-01-07 | 4.53 | 4.73 | 4.44 | 4.73 | 2.9M |
| 2025-01-06 | 4.52 | 4.56 | 4.30 | 4.54 | 2.5M |
| 2025-01-03 | 4.76 | 4.76 | 4.45 | 4.60 | 4.0M |
| 2025-01-02 | 4.80 | 4.84 | 4.67 | 4.75 | 3.5M |