7.76
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 7.83 | 7.92 | 7.80 | 7.87 | 1,111.4K |
| 09:35 | 7.86 | 7.89 | 7.86 | 7.88 | 630.7K |
| 09:40 | 7.88 | 7.88 | 7.84 | 7.85 | 434.0K |
| 09:45 | 7.84 | 7.85 | 7.82 | 7.85 | 539.8K |
| 09:50 | 7.85 | 7.85 | 7.83 | 7.84 | 291.1K |
| 09:55 | 7.84 | 7.85 | 7.82 | 7.83 | 751.1K |
| 10:00 | 7.83 | 7.83 | 7.81 | 7.82 | 310.2K |
| 10:05 | 7.81 | 7.82 | 7.80 | 7.81 | 267.1K |
| 10:10 | 7.81 | 7.82 | 7.80 | 7.81 | 261.6K |
| 10:15 | 7.80 | 7.82 | 7.80 | 7.81 | 258.4K |
| 10:20 | 7.82 | 7.82 | 7.81 | 7.81 | 210.9K |
| 10:25 | 7.81 | 7.81 | 7.79 | 7.81 | 562.1K |
| 10:30 | 7.81 | 7.81 | 7.79 | 7.80 | 103.2K |
| 10:35 | 7.79 | 7.80 | 7.78 | 7.79 | 196.4K |
| 10:40 | 7.78 | 7.79 | 7.77 | 7.78 | 418.9K |
| 10:45 | 7.78 | 7.79 | 7.76 | 7.77 | 193.9K |
| 10:50 | 7.77 | 7.79 | 7.76 | 7.79 | 183.9K |
| 10:55 | 7.78 | 7.79 | 7.77 | 7.79 | 122.4K |
| 11:00 | 7.78 | 7.79 | 7.78 | 7.79 | 267.5K |
| 11:05 | 7.79 | 7.80 | 7.79 | 7.80 | 127.0K |
| 11:10 | 7.79 | 7.81 | 7.79 | 7.81 | 192.0K |
| 11:15 | 7.81 | 7.81 | 7.80 | 7.80 | 63.3K |
| 11:20 | 7.80 | 7.81 | 7.79 | 7.80 | 128.8K |
| 11:25 | 7.80 | 7.81 | 7.79 | 7.79 | 151.3K |
| 13:00 | 7.79 | 7.80 | 7.78 | 7.78 | 233.8K |
| 13:05 | 7.78 | 7.78 | 7.77 | 7.77 | 387.2K |
| 13:10 | 7.77 | 7.79 | 7.77 | 7.78 | 137.0K |
| 13:15 | 7.78 | 7.79 | 7.77 | 7.78 | 311.7K |
| 13:20 | 7.79 | 7.79 | 7.78 | 7.78 | 114.1K |
| 13:25 | 7.78 | 7.80 | 7.78 | 7.79 | 203.1K |
| 13:30 | 7.80 | 7.80 | 7.78 | 7.78 | 376.4K |
| 13:35 | 7.78 | 7.80 | 7.78 | 7.78 | 182.5K |
| 13:40 | 7.79 | 7.80 | 7.79 | 7.80 | 162.5K |
| 13:45 | 7.79 | 7.80 | 7.78 | 7.78 | 106.3K |
| 13:50 | 7.79 | 7.79 | 7.78 | 7.78 | 123.3K |
| 13:55 | 7.79 | 7.79 | 7.77 | 7.77 | 303.7K |
| 14:00 | 7.78 | 7.79 | 7.77 | 7.78 | 183.4K |
| 14:05 | 7.78 | 7.79 | 7.77 | 7.78 | 195.5K |
| 14:10 | 7.79 | 7.79 | 7.77 | 7.78 | 129.2K |
| 14:15 | 7.78 | 7.78 | 7.77 | 7.77 | 337.8K |
| 14:20 | 7.78 | 7.79 | 7.77 | 7.78 | 187.5K |
| 14:25 | 7.79 | 7.79 | 7.78 | 7.78 | 227.2K |
| 14:30 | 7.79 | 7.79 | 7.77 | 7.78 | 168.6K |
| 14:35 | 7.78 | 7.78 | 7.77 | 7.77 | 238.9K |
| 14:40 | 7.77 | 7.78 | 7.77 | 7.78 | 200.3K |
| 14:45 | 7.78 | 7.78 | 7.77 | 7.77 | 334.1K |
| 14:50 | 7.78 | 7.78 | 7.76 | 7.76 | 887.6K |
| 14:55 | 7.76 | 7.77 | 7.75 | 7.77 | 348.2K |
| 15:40 | 7.76 | 7.76 | 7.76 | 7.76 | 174.7K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-30 | 7.82 | 7.92 | 7.75 | 7.76 | 14.0M |
| 2025-09-29 | 7.73 | 7.81 | 7.60 | 7.80 | 19.3M |
| 2025-09-26 | 7.70 | 8.00 | 7.63 | 7.77 | 24.4M |
| 2025-09-25 | 7.92 | 7.97 | 7.71 | 7.72 | 25.6M |
| 2025-09-24 | 7.87 | 7.96 | 7.81 | 7.95 | 16.7M |
| 2025-09-23 | 7.99 | 8.01 | 7.77 | 7.92 | 25.3M |
| 2025-09-22 | 7.98 | 8.08 | 7.95 | 8.02 | 18.7M |
| 2025-09-19 | 8.26 | 8.27 | 7.98 | 8.02 | 31.4M |
| 2025-09-18 | 8.22 | 8.49 | 8.10 | 8.22 | 57.3M |
| 2025-09-17 | 8.15 | 8.25 | 8.08 | 8.22 | 30.4M |
| 2025-09-16 | 7.95 | 8.14 | 7.95 | 8.14 | 27.2M |
| 2025-09-15 | 8.00 | 8.12 | 7.93 | 7.98 | 26.6M |
| 2025-09-12 | 7.98 | 8.25 | 7.90 | 8.02 | 46.4M |
| 2025-09-11 | 7.77 | 7.95 | 7.68 | 7.94 | 22.2M |
| 2025-09-10 | 7.83 | 7.91 | 7.77 | 7.79 | 15.2M |
| 2025-09-09 | 7.97 | 8.01 | 7.84 | 7.87 | 19.8M |
| 2025-09-08 | 7.93 | 8.02 | 7.87 | 7.97 | 20.0M |
| 2025-09-05 | 7.73 | 7.92 | 7.64 | 7.92 | 25.1M |
| 2025-09-04 | 7.80 | 7.88 | 7.59 | 7.72 | 24.6M |
| 2025-09-03 | 8.07 | 8.14 | 7.75 | 7.80 | 26.8M |
| 2025-09-02 | 8.20 | 8.22 | 7.88 | 8.08 | 38.9M |
| 2025-09-01 | 8.31 | 8.42 | 8.15 | 8.18 | 32.5M |
| 2025-08-29 | 8.34 | 8.43 | 8.22 | 8.24 | 32.1M |
| 2025-08-28 | 8.42 | 8.51 | 8.02 | 8.38 | 60.4M |
| 2025-08-27 | 8.76 | 8.99 | 8.40 | 8.41 | 67.0M |
| 2025-08-26 | 8.56 | 8.90 | 8.50 | 8.75 | 64.3M |
| 2025-08-25 | 8.64 | 8.75 | 8.50 | 8.66 | 57.0M |
| 2025-08-22 | 8.62 | 8.82 | 8.60 | 8.64 | 43.7M |
| 2025-08-21 | 8.88 | 8.89 | 8.59 | 8.62 | 59.6M |
| 2025-08-20 | 8.68 | 8.94 | 8.60 | 8.91 | 64.8M |
| 2025-08-19 | 8.78 | 8.90 | 8.58 | 8.79 | 58.8M |
| 2025-08-18 | 8.64 | 8.91 | 8.62 | 8.78 | 64.9M |
| 2025-08-15 | 8.52 | 8.69 | 8.52 | 8.60 | 45.5M |
| 2025-08-14 | 8.99 | 9.06 | 8.51 | 8.55 | 66.4M |
| 2025-08-13 | 8.35 | 9.18 | 8.34 | 8.83 | 105.5M |
| 2025-08-12 | 8.52 | 8.55 | 8.35 | 8.37 | 45.1M |
| 2025-08-11 | 8.51 | 8.67 | 8.50 | 8.56 | 45.9M |
| 2025-08-08 | 8.50 | 8.65 | 8.41 | 8.42 | 45.0M |
| 2025-08-07 | 8.73 | 8.83 | 8.53 | 8.55 | 70.1M |
| 2025-08-06 | 8.66 | 9.01 | 8.64 | 8.72 | 109.1M |
| 2025-08-05 | 8.59 | 8.75 | 8.50 | 8.65 | 95.5M |
| 2025-08-04 | 7.95 | 8.70 | 7.93 | 8.50 | 98.7M |
| 2025-08-01 | 8.24 | 8.24 | 8.01 | 8.02 | 62.6M |
| 2025-07-31 | 7.91 | 8.62 | 7.80 | 8.30 | 113.5M |
| 2025-07-30 | 8.25 | 8.28 | 7.87 | 7.95 | 70.1M |
| 2025-07-29 | 8.07 | 8.35 | 7.92 | 8.24 | 93.3M |
| 2025-07-28 | 7.94 | 8.26 | 7.86 | 8.08 | 112.1M |
| 2025-07-25 | 7.54 | 7.91 | 7.50 | 7.85 | 92.5M |
| 2025-07-24 | 7.48 | 7.56 | 7.46 | 7.54 | 20.7M |
| 2025-07-23 | 7.59 | 7.59 | 7.46 | 7.49 | 29.0M |
| 2025-07-22 | 7.69 | 7.69 | 7.54 | 7.60 | 35.2M |
| 2025-07-21 | 7.64 | 7.70 | 7.58 | 7.70 | 51.6M |
| 2025-07-18 | 7.50 | 7.68 | 7.39 | 7.63 | 65.3M |
| 2025-07-17 | 7.42 | 7.49 | 7.36 | 7.48 | 26.0M |
| 2025-07-16 | 7.34 | 7.45 | 7.33 | 7.42 | 24.6M |
| 2025-07-15 | 7.39 | 7.43 | 7.25 | 7.33 | 21.0M |
| 2025-07-14 | 7.33 | 7.44 | 7.31 | 7.42 | 20.9M |
| 2025-07-11 | 7.30 | 7.36 | 7.25 | 7.33 | 17.5M |
| 2025-07-10 | 7.28 | 7.35 | 7.24 | 7.32 | 19.3M |
| 2025-07-09 | 7.35 | 7.52 | 7.30 | 7.32 | 28.9M |
| 2025-07-08 | 7.41 | 7.47 | 7.38 | 7.47 | 15.7M |
| 2025-07-07 | 7.39 | 7.42 | 7.35 | 7.41 | 12.8M |
| 2025-07-04 | 7.50 | 7.51 | 7.38 | 7.40 | 22.0M |
| 2025-07-03 | 7.49 | 7.55 | 7.47 | 7.51 | 16.3M |
| 2025-07-02 | 7.60 | 7.66 | 7.45 | 7.51 | 26.1M |
| 2025-07-01 | 7.61 | 7.64 | 7.51 | 7.59 | 28.5M |
| 2025-06-30 | 7.42 | 7.76 | 7.38 | 7.63 | 41.9M |
| 2025-06-27 | 7.44 | 7.48 | 7.38 | 7.40 | 28.3M |
| 2025-06-26 | 7.36 | 7.60 | 7.32 | 7.41 | 48.6M |
| 2025-06-25 | 7.25 | 7.41 | 7.20 | 7.37 | 38.9M |
| 2025-06-24 | 7.14 | 7.26 | 7.11 | 7.25 | 29.1M |
| 2025-06-23 | 6.76 | 7.16 | 6.76 | 7.13 | 36.9M |
| 2025-06-20 | 6.89 | 6.94 | 6.79 | 6.85 | 18.8M |
| 2025-06-19 | 7.06 | 7.09 | 6.87 | 6.90 | 24.5M |
| 2025-06-18 | 7.12 | 7.12 | 7.03 | 7.08 | 16.3M |
| 2025-06-17 | 7.12 | 7.15 | 7.07 | 7.14 | 17.2M |
| 2025-06-16 | 7.08 | 7.17 | 7.07 | 7.12 | 15.9M |
| 2025-06-13 | 7.34 | 7.34 | 7.10 | 7.12 | 37.1M |
| 2025-06-12 | 7.36 | 7.53 | 7.33 | 7.38 | 27.1M |
| 2025-06-11 | 7.36 | 7.57 | 7.34 | 7.44 | 33.8M |
| 2025-06-10 | 7.71 | 7.71 | 7.23 | 7.32 | 59.8M |
| 2025-06-09 | 7.70 | 7.72 | 7.67 | 7.71 | 22.8M |
| 2025-06-06 | 7.79 | 7.81 | 7.65 | 7.69 | 27.8M |
| 2025-06-05 | 7.69 | 7.83 | 7.61 | 7.83 | 35.9M |
| 2025-06-04 | 7.70 | 7.74 | 7.66 | 7.71 | 33.3M |
| 2025-06-03 | 7.72 | 7.77 | 7.63 | 7.70 | 36.6M |
| 2025-05-30 | 8.07 | 8.07 | 7.77 | 7.83 | 62.7M |
| 2025-05-29 | 7.70 | 8.21 | 7.67 | 8.11 | 103.6M |
| 2025-05-28 | 7.86 | 8.02 | 7.68 | 7.71 | 50.3M |
| 2025-05-27 | 7.68 | 8.06 | 7.62 | 7.91 | 84.9M |
| 2025-05-26 | 7.58 | 7.80 | 7.46 | 7.68 | 33.6M |
| 2025-05-23 | 7.68 | 7.84 | 7.58 | 7.58 | 46.1M |
| 2025-05-22 | 7.78 | 7.91 | 7.68 | 7.71 | 40.1M |
| 2025-05-21 | 8.08 | 8.09 | 7.85 | 7.86 | 54.2M |
| 2025-05-20 | 8.21 | 8.25 | 7.98 | 8.11 | 81.3M |
| 2025-05-19 | 7.95 | 8.42 | 7.61 | 8.25 | 131.7M |
| 2025-05-16 | 7.62 | 7.86 | 7.61 | 7.80 | 49.6M |
| 2025-05-15 | 7.83 | 7.87 | 7.63 | 7.68 | 51.6M |
| 2025-05-14 | 7.71 | 7.88 | 7.69 | 7.75 | 42.0M |
| 2025-05-13 | 8.02 | 8.08 | 7.75 | 7.77 | 54.8M |
| 2025-05-12 | 7.77 | 8.23 | 7.77 | 7.94 | 78.9M |
| 2025-05-09 | 7.79 | 7.88 | 7.57 | 7.63 | 58.3M |
| 2025-05-08 | 7.66 | 8.03 | 7.61 | 7.79 | 87.4M |
| 2025-05-07 | 7.68 | 7.88 | 7.51 | 7.76 | 107.0M |
| 2025-05-06 | 7.42 | 7.57 | 7.30 | 7.57 | 69.0M |
| 2025-04-30 | 7.01 | 7.32 | 6.99 | 7.26 | 57.1M |
| 2025-04-29 | 6.80 | 6.98 | 6.79 | 6.94 | 29.9M |
| 2025-04-28 | 7.01 | 7.02 | 6.80 | 6.81 | 33.6M |
| 2025-04-25 | 7.01 | 7.12 | 6.92 | 7.02 | 41.5M |
| 2025-04-24 | 7.16 | 7.22 | 6.98 | 6.98 | 61.0M |
| 2025-04-23 | 6.87 | 7.27 | 6.87 | 7.17 | 98.4M |
| 2025-04-22 | 6.82 | 6.89 | 6.76 | 6.83 | 29.9M |
| 2025-04-21 | 6.68 | 6.87 | 6.63 | 6.85 | 31.0M |
| 2025-04-18 | 6.66 | 6.76 | 6.57 | 6.71 | 27.1M |
| 2025-04-17 | 6.65 | 6.80 | 6.63 | 6.68 | 29.2M |
| 2025-04-16 | 6.86 | 6.94 | 6.61 | 6.72 | 45.4M |
| 2025-04-15 | 6.90 | 6.98 | 6.80 | 6.92 | 44.2M |
| 2025-04-14 | 6.85 | 6.99 | 6.83 | 6.88 | 50.1M |
| 2025-04-11 | 6.55 | 6.81 | 6.53 | 6.75 | 57.6M |
| 2025-04-10 | 6.65 | 6.84 | 6.60 | 6.65 | 71.1M |
| 2025-04-09 | 6.25 | 6.63 | 5.73 | 6.53 | 87.5M |
| 2025-04-08 | 6.33 | 6.49 | 6.02 | 6.20 | 85.0M |
| 2025-04-07 | 6.79 | 6.92 | 6.65 | 6.65 | 21.9M |
| 2025-04-03 | 7.49 | 7.63 | 7.34 | 7.39 | 54.2M |
| 2025-04-02 | 7.65 | 7.74 | 7.55 | 7.62 | 52.8M |
| 2025-04-01 | 7.67 | 7.80 | 7.57 | 7.62 | 59.8M |
| 2025-03-31 | 7.77 | 7.86 | 7.42 | 7.66 | 90.5M |
| 2025-03-28 | 7.84 | 8.28 | 7.83 | 7.93 | 99.7M |
| 2025-03-27 | 8.40 | 8.47 | 7.89 | 7.89 | 128.6M |
| 2025-03-26 | 8.22 | 8.78 | 8.13 | 8.34 | 175.3M |
| 2025-03-25 | 9.07 | 9.45 | 8.81 | 8.81 | 159.3M |
| 2025-03-24 | 10.40 | 10.52 | 9.79 | 9.79 | 59.4M |
| 2025-03-21 | 10.88 | 10.88 | 10.18 | 10.88 | 341.4M |
| 2025-03-20 | 9.50 | 9.89 | 9.49 | 9.89 | 44.8M |
| 2025-03-19 | 8.17 | 8.99 | 7.95 | 8.99 | 179.0M |
| 2025-03-18 | 7.80 | 8.17 | 7.80 | 8.17 | 110.9M |
| 2025-03-17 | 7.65 | 7.93 | 7.53 | 7.78 | 89.3M |
| 2025-03-14 | 7.48 | 7.53 | 7.31 | 7.50 | 58.1M |
| 2025-03-13 | 7.72 | 7.85 | 7.36 | 7.48 | 114.2M |
| 2025-03-12 | 7.10 | 7.77 | 7.10 | 7.77 | 53.9M |
| 2025-03-11 | 6.97 | 7.06 | 6.94 | 7.06 | 29.1M |
| 2025-03-10 | 7.17 | 7.18 | 7.03 | 7.08 | 29.8M |
| 2025-03-07 | 7.17 | 7.30 | 7.05 | 7.13 | 44.7M |
| 2025-03-06 | 7.14 | 7.30 | 7.10 | 7.22 | 49.9M |
| 2025-03-05 | 7.14 | 7.19 | 7.02 | 7.16 | 45.7M |
| 2025-03-04 | 6.88 | 7.21 | 6.88 | 7.16 | 69.7M |
| 2025-03-03 | 7.53 | 7.72 | 6.89 | 6.99 | 117.4M |
| 2025-02-28 | 8.38 | 8.58 | 7.56 | 7.56 | 190.6M |
| 2025-02-27 | 7.30 | 7.99 | 7.30 | 7.99 | 55.2M |
| 2025-02-26 | 7.15 | 7.35 | 7.14 | 7.26 | 37.9M |
| 2025-02-25 | 7.21 | 7.29 | 7.12 | 7.15 | 36.3M |
| 2025-02-24 | 7.20 | 7.37 | 7.15 | 7.31 | 50.8M |
| 2025-02-21 | 7.23 | 7.30 | 7.15 | 7.22 | 45.4M |
| 2025-02-20 | 7.25 | 7.35 | 7.15 | 7.24 | 48.6M |
| 2025-02-19 | 6.91 | 7.43 | 6.91 | 7.25 | 67.2M |
| 2025-02-18 | 7.11 | 7.20 | 6.91 | 6.91 | 41.3M |
| 2025-02-17 | 7.18 | 7.35 | 7.08 | 7.17 | 67.3M |
| 2025-02-14 | 6.94 | 7.27 | 6.85 | 7.17 | 68.1M |
| 2025-02-13 | 6.91 | 7.08 | 6.72 | 6.98 | 53.3M |
| 2025-02-12 | 6.85 | 6.97 | 6.81 | 6.89 | 35.9M |
| 2025-02-11 | 6.96 | 7.19 | 6.85 | 6.91 | 39.8M |
| 2025-02-10 | 7.03 | 7.09 | 6.83 | 6.96 | 41.3M |
| 2025-02-07 | 6.82 | 7.20 | 6.80 | 7.03 | 71.8M |
| 2025-02-06 | 6.45 | 6.86 | 6.45 | 6.85 | 66.3M |
| 2025-02-05 | 6.26 | 6.80 | 6.22 | 6.54 | 62.8M |
| 2025-01-27 | 6.29 | 6.35 | 6.17 | 6.18 | 10.1M |
| 2025-01-24 | 6.21 | 6.29 | 6.21 | 6.28 | 9.4M |
| 2025-01-23 | 6.30 | 6.38 | 6.23 | 6.23 | 12.0M |
| 2025-01-22 | 6.25 | 6.28 | 6.21 | 6.24 | 7.9M |
| 2025-01-21 | 6.35 | 6.36 | 6.22 | 6.29 | 9.0M |
| 2025-01-20 | 6.30 | 6.35 | 6.25 | 6.31 | 11.1M |
| 2025-01-17 | 6.24 | 6.30 | 6.18 | 6.25 | 8.5M |
| 2025-01-16 | 6.27 | 6.40 | 6.21 | 6.29 | 13.9M |
| 2025-01-15 | 6.30 | 6.31 | 6.20 | 6.22 | 10.9M |
| 2025-01-14 | 6.01 | 6.28 | 6.00 | 6.27 | 17.5M |
| 2025-01-13 | 5.88 | 6.00 | 5.76 | 5.98 | 10.3M |
| 2025-01-10 | 6.08 | 6.17 | 5.94 | 5.95 | 13.4M |
| 2025-01-09 | 6.02 | 6.16 | 5.98 | 6.10 | 13.8M |
| 2025-01-08 | 6.03 | 6.07 | 5.82 | 6.03 | 15.0M |
| 2025-01-07 | 5.93 | 6.09 | 5.92 | 6.09 | 10.8M |
| 2025-01-06 | 5.90 | 5.99 | 5.72 | 5.91 | 12.4M |
| 2025-01-03 | 6.22 | 6.27 | 5.90 | 5.91 | 18.2M |
| 2025-01-02 | 6.41 | 6.48 | 6.12 | 6.20 | 19.7M |