8.03
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 7.80 | 7.96 | 7.80 | 7.89 | 3,246.8K |
| 09:35 | 7.89 | 8.02 | 7.88 | 7.99 | 2,860.1K |
| 09:40 | 7.99 | 8.20 | 7.99 | 8.15 | 8,988.1K |
| 09:45 | 8.14 | 8.14 | 8.02 | 8.02 | 2,772.0K |
| 09:50 | 8.02 | 8.04 | 8.00 | 8.02 | 1,714.4K |
| 09:55 | 8.02 | 8.03 | 7.95 | 7.97 | 1,830.1K |
| 10:00 | 7.97 | 7.99 | 7.95 | 7.97 | 1,368.2K |
| 10:05 | 7.97 | 8.09 | 7.95 | 8.06 | 2,263.8K |
| 10:10 | 8.06 | 8.07 | 8.03 | 8.04 | 1,000.3K |
| 10:15 | 8.04 | 8.04 | 8.00 | 8.03 | 609.7K |
| 10:20 | 8.03 | 8.04 | 7.99 | 8.03 | 711.4K |
| 10:25 | 8.03 | 8.03 | 8.01 | 8.03 | 401.1K |
| 10:30 | 8.03 | 8.05 | 8.01 | 8.04 | 518.3K |
| 10:35 | 8.03 | 8.03 | 7.97 | 7.99 | 870.7K |
| 10:40 | 7.98 | 7.99 | 7.97 | 7.98 | 450.0K |
| 10:45 | 7.97 | 7.99 | 7.96 | 7.99 | 878.6K |
| 10:50 | 7.99 | 7.99 | 7.97 | 7.97 | 518.5K |
| 10:55 | 7.98 | 8.01 | 7.98 | 8.00 | 403.4K |
| 11:00 | 8.00 | 8.06 | 8.00 | 8.06 | 716.8K |
| 11:05 | 8.05 | 8.06 | 8.04 | 8.05 | 481.3K |
| 11:10 | 8.05 | 8.07 | 8.04 | 8.05 | 475.1K |
| 11:15 | 8.04 | 8.06 | 8.03 | 8.03 | 349.9K |
| 11:20 | 8.04 | 8.05 | 8.03 | 8.04 | 230.8K |
| 11:25 | 8.04 | 8.05 | 8.02 | 8.05 | 411.9K |
| 13:00 | 8.05 | 8.11 | 8.01 | 8.07 | 2,230.0K |
| 13:05 | 8.07 | 8.08 | 8.04 | 8.05 | 650.4K |
| 13:10 | 8.05 | 8.06 | 8.03 | 8.04 | 604.7K |
| 13:15 | 8.03 | 8.04 | 8.02 | 8.04 | 414.7K |
| 13:20 | 8.04 | 8.06 | 8.03 | 8.05 | 591.4K |
| 13:25 | 8.04 | 8.10 | 8.03 | 8.09 | 1,472.8K |
| 13:30 | 8.09 | 8.09 | 8.05 | 8.08 | 749.2K |
| 13:35 | 8.09 | 8.12 | 8.06 | 8.12 | 1,612.2K |
| 13:40 | 8.12 | 8.12 | 8.09 | 8.09 | 1,079.7K |
| 13:45 | 8.10 | 8.10 | 8.07 | 8.10 | 592.5K |
| 13:50 | 8.10 | 8.10 | 8.07 | 8.07 | 832.7K |
| 13:55 | 8.08 | 8.08 | 8.05 | 8.05 | 664.5K |
| 14:00 | 8.05 | 8.06 | 8.04 | 8.05 | 919.2K |
| 14:05 | 8.04 | 8.05 | 8.03 | 8.05 | 485.1K |
| 14:10 | 8.05 | 8.05 | 8.02 | 8.02 | 558.2K |
| 14:15 | 8.02 | 8.05 | 8.02 | 8.04 | 382.5K |
| 14:20 | 8.03 | 8.04 | 8.02 | 8.02 | 491.0K |
| 14:25 | 8.02 | 8.02 | 7.99 | 8.01 | 1,343.8K |
| 14:30 | 8.01 | 8.03 | 8.00 | 8.01 | 920.7K |
| 14:35 | 8.01 | 8.04 | 8.00 | 8.03 | 1,040.8K |
| 14:40 | 8.02 | 8.04 | 8.01 | 8.03 | 872.3K |
| 14:45 | 8.04 | 8.06 | 8.02 | 8.03 | 1,815.4K |
| 14:50 | 8.02 | 8.03 | 8.01 | 8.02 | 1,374.2K |
| 14:55 | 8.02 | 8.02 | 8.01 | 8.02 | 868.3K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 7.80 | 8.20 | 7.79 | 8.03 | 57.3M |
| 2025-09-25 | 7.85 | 7.99 | 7.78 | 7.89 | 58.8M |
| 2025-09-24 | 7.52 | 8.04 | 7.44 | 7.87 | 93.2M |
| 2025-09-23 | 7.23 | 7.93 | 7.17 | 7.67 | 95.1M |
| 2025-09-22 | 7.12 | 7.22 | 7.08 | 7.21 | 17.3M |
| 2025-09-19 | 7.22 | 7.27 | 7.07 | 7.12 | 21.6M |
| 2025-09-18 | 7.43 | 7.50 | 7.15 | 7.22 | 40.6M |
| 2025-09-17 | 7.28 | 7.47 | 7.18 | 7.43 | 35.4M |
| 2025-09-16 | 7.27 | 7.33 | 7.16 | 7.33 | 30.5M |
| 2025-09-15 | 7.40 | 7.62 | 7.21 | 7.23 | 41.8M |
| 2025-09-12 | 7.34 | 7.37 | 7.19 | 7.20 | 33.0M |
| 2025-09-11 | 7.24 | 7.32 | 7.07 | 7.30 | 44.8M |
| 2025-09-10 | 7.36 | 7.46 | 7.19 | 7.26 | 57.3M |
| 2025-09-09 | 7.74 | 7.74 | 7.29 | 7.38 | 108.3M |
| 2025-09-08 | 7.36 | 7.81 | 7.33 | 7.81 | 51.0M |
| 2025-09-05 | 6.67 | 7.11 | 6.63 | 7.10 | 65.5M |
| 2025-09-04 | 6.43 | 7.07 | 6.43 | 6.67 | 57.6M |
| 2025-09-03 | 6.62 | 6.69 | 6.40 | 6.43 | 15.3M |
| 2025-09-02 | 6.65 | 6.70 | 6.48 | 6.59 | 14.9M |
| 2025-09-01 | 6.68 | 6.72 | 6.62 | 6.65 | 11.9M |
| 2025-08-29 | 6.75 | 6.78 | 6.66 | 6.68 | 14.0M |
| 2025-08-28 | 6.68 | 6.76 | 6.53 | 6.75 | 18.0M |
| 2025-08-27 | 6.84 | 6.87 | 6.67 | 6.68 | 18.0M |
| 2025-08-26 | 6.93 | 6.94 | 6.82 | 6.84 | 19.9M |
| 2025-08-25 | 6.87 | 7.00 | 6.80 | 6.89 | 28.0M |
| 2025-08-22 | 6.79 | 6.83 | 6.74 | 6.80 | 15.9M |
| 2025-08-21 | 6.80 | 6.90 | 6.74 | 6.78 | 18.6M |
| 2025-08-20 | 6.72 | 6.77 | 6.68 | 6.77 | 12.2M |
| 2025-08-19 | 6.70 | 6.76 | 6.67 | 6.73 | 11.2M |
| 2025-08-18 | 6.60 | 6.72 | 6.57 | 6.67 | 15.6M |
| 2025-08-15 | 6.58 | 6.71 | 6.57 | 6.60 | 13.7M |
| 2025-08-14 | 6.69 | 6.71 | 6.56 | 6.59 | 14.4M |
| 2025-08-13 | 6.66 | 6.77 | 6.63 | 6.69 | 17.1M |
| 2025-08-12 | 6.69 | 6.79 | 6.56 | 6.64 | 22.0M |
| 2025-08-11 | 6.56 | 6.65 | 6.55 | 6.64 | 15.3M |
| 2025-08-08 | 6.51 | 6.56 | 6.49 | 6.54 | 10.5M |
| 2025-08-07 | 6.53 | 6.56 | 6.50 | 6.52 | 10.2M |
| 2025-08-06 | 6.46 | 6.56 | 6.44 | 6.54 | 14.0M |
| 2025-08-05 | 6.40 | 6.47 | 6.37 | 6.47 | 10.5M |
| 2025-08-04 | 6.27 | 6.39 | 6.24 | 6.38 | 9.3M |
| 2025-08-01 | 6.19 | 6.30 | 6.18 | 6.28 | 10.1M |
| 2025-07-31 | 6.29 | 6.32 | 6.17 | 6.19 | 13.3M |
| 2025-07-30 | 6.38 | 6.39 | 6.26 | 6.31 | 11.8M |
| 2025-07-29 | 6.48 | 6.52 | 6.35 | 6.39 | 12.4M |
| 2025-07-28 | 6.41 | 6.55 | 6.40 | 6.47 | 13.7M |
| 2025-07-25 | 6.44 | 6.45 | 6.37 | 6.39 | 7.5M |
| 2025-07-24 | 6.41 | 6.44 | 6.38 | 6.43 | 8.0M |
| 2025-07-23 | 6.58 | 6.61 | 6.40 | 6.42 | 14.0M |
| 2025-07-22 | 6.54 | 6.58 | 6.44 | 6.56 | 13.7M |
| 2025-07-21 | 6.39 | 6.54 | 6.37 | 6.52 | 11.8M |
| 2025-07-18 | 6.40 | 6.40 | 6.31 | 6.37 | 7.8M |
| 2025-07-17 | 6.35 | 6.39 | 6.32 | 6.34 | 9.3M |
| 2025-07-16 | 6.39 | 6.42 | 6.32 | 6.35 | 6.6M |
| 2025-07-15 | 6.54 | 6.54 | 6.36 | 6.38 | 9.1M |
| 2025-07-14 | 6.47 | 6.53 | 6.43 | 6.51 | 7.8M |
| 2025-07-11 | 6.50 | 6.53 | 6.41 | 6.48 | 11.1M |
| 2025-07-10 | 6.55 | 6.59 | 6.46 | 6.51 | 7.8M |
| 2025-07-09 | 6.60 | 6.63 | 6.57 | 6.60 | 9.2M |
| 2025-07-08 | 6.56 | 6.60 | 6.53 | 6.59 | 9.6M |
| 2025-07-07 | 6.45 | 6.55 | 6.44 | 6.54 | 11.4M |
| 2025-07-04 | 6.53 | 6.62 | 6.44 | 6.46 | 12.3M |
| 2025-07-03 | 6.49 | 6.53 | 6.46 | 6.52 | 9.3M |
| 2025-07-02 | 6.45 | 6.51 | 6.45 | 6.50 | 11.0M |
| 2025-07-01 | 6.48 | 6.50 | 6.40 | 6.48 | 9.8M |
| 2025-06-30 | 6.39 | 6.50 | 6.35 | 6.47 | 11.8M |
| 2025-06-27 | 6.34 | 6.42 | 6.33 | 6.39 | 10.5M |
| 2025-06-26 | 6.33 | 6.38 | 6.30 | 6.34 | 9.1M |
| 2025-06-25 | 6.34 | 6.37 | 6.29 | 6.33 | 9.1M |
| 2025-06-24 | 6.12 | 6.30 | 6.11 | 6.30 | 11.6M |
| 2025-06-23 | 6.03 | 6.14 | 5.97 | 6.13 | 9.4M |
| 2025-06-20 | 5.96 | 6.08 | 5.96 | 6.00 | 6.2M |
| 2025-06-19 | 6.07 | 6.14 | 5.95 | 5.97 | 8.3M |
| 2025-06-18 | 6.10 | 6.17 | 6.06 | 6.11 | 7.0M |
| 2025-06-17 | 6.08 | 6.15 | 6.03 | 6.15 | 7.9M |
| 2025-06-16 | 6.00 | 6.11 | 5.99 | 6.07 | 6.7M |
| 2025-06-13 | 6.13 | 6.14 | 6.01 | 6.01 | 9.2M |
| 2025-06-12 | 6.17 | 6.17 | 6.04 | 6.12 | 15.5M |
| 2025-06-11 | 6.30 | 6.34 | 6.24 | 6.26 | 8.6M |
| 2025-06-10 | 6.40 | 6.41 | 6.23 | 6.30 | 12.3M |
| 2025-06-09 | 6.35 | 6.43 | 6.33 | 6.38 | 11.9M |
| 2025-06-06 | 6.30 | 6.48 | 6.28 | 6.38 | 22.3M |
| 2025-06-05 | 6.28 | 6.37 | 6.25 | 6.28 | 12.1M |
| 2025-06-04 | 6.22 | 6.32 | 6.21 | 6.22 | 8.2M |
| 2025-06-03 | 6.20 | 6.25 | 6.17 | 6.21 | 7.9M |
| 2025-05-30 | 6.36 | 6.36 | 6.19 | 6.21 | 9.6M |
| 2025-05-29 | 6.21 | 6.37 | 6.21 | 6.35 | 9.9M |
| 2025-05-28 | 6.42 | 6.43 | 6.22 | 6.24 | 16.1M |
| 2025-05-27 | 6.44 | 6.50 | 6.37 | 6.43 | 9.6M |
| 2025-05-26 | 6.30 | 6.52 | 6.28 | 6.47 | 15.1M |
| 2025-05-23 | 6.43 | 6.49 | 6.28 | 6.30 | 16.5M |
| 2025-05-22 | 6.52 | 6.69 | 6.43 | 6.45 | 18.9M |
| 2025-05-21 | 6.61 | 6.77 | 6.55 | 6.57 | 24.7M |
| 2025-05-20 | 6.61 | 6.75 | 6.52 | 6.63 | 32.5M |
| 2025-05-19 | 6.49 | 6.64 | 6.33 | 6.56 | 43.7M |
| 2025-05-16 | 6.19 | 6.33 | 6.18 | 6.24 | 10.5M |
| 2025-05-15 | 6.27 | 6.29 | 6.16 | 6.20 | 10.5M |
| 2025-05-14 | 6.25 | 6.29 | 6.19 | 6.24 | 10.6M |
| 2025-05-13 | 6.38 | 6.38 | 6.19 | 6.25 | 10.9M |
| 2025-05-12 | 6.32 | 6.36 | 6.24 | 6.30 | 12.8M |
| 2025-05-09 | 6.31 | 6.34 | 6.22 | 6.29 | 14.4M |
| 2025-05-08 | 6.23 | 6.39 | 6.21 | 6.32 | 18.2M |
| 2025-05-07 | 6.27 | 6.35 | 6.18 | 6.26 | 19.7M |
| 2025-05-06 | 6.20 | 6.24 | 6.12 | 6.22 | 21.7M |
| 2025-04-30 | 6.06 | 6.25 | 6.06 | 6.12 | 19.3M |
| 2025-04-29 | 6.10 | 6.15 | 6.00 | 6.10 | 23.2M |
| 2025-04-28 | 6.21 | 6.45 | 6.07 | 6.10 | 56.5M |
| 2025-04-25 | 5.67 | 6.28 | 5.67 | 6.28 | 33.4M |
| 2025-04-24 | 5.66 | 5.80 | 5.59 | 5.71 | 15.8M |
| 2025-04-23 | 5.63 | 5.66 | 5.57 | 5.58 | 7.1M |
| 2025-04-22 | 5.65 | 5.72 | 5.55 | 5.57 | 9.2M |
| 2025-04-21 | 5.50 | 5.64 | 5.42 | 5.61 | 10.2M |
| 2025-04-18 | 5.61 | 5.62 | 5.47 | 5.51 | 6.3M |
| 2025-04-17 | 5.38 | 5.62 | 5.38 | 5.56 | 10.0M |
| 2025-04-16 | 5.53 | 5.61 | 5.34 | 5.40 | 9.2M |
| 2025-04-15 | 5.54 | 5.61 | 5.51 | 5.58 | 7.2M |
| 2025-04-14 | 5.47 | 5.71 | 5.45 | 5.53 | 11.4M |
| 2025-04-11 | 5.28 | 5.55 | 5.22 | 5.43 | 14.1M |
| 2025-04-10 | 5.24 | 5.38 | 5.22 | 5.28 | 11.8M |
| 2025-04-09 | 4.96 | 5.19 | 4.58 | 5.14 | 17.1M |
| 2025-04-08 | 5.18 | 5.34 | 4.90 | 5.05 | 18.0M |
| 2025-04-07 | 5.60 | 5.60 | 5.34 | 5.34 | 12.2M |
| 2025-04-03 | 5.89 | 5.98 | 5.83 | 5.93 | 7.1M |
| 2025-04-02 | 5.89 | 5.97 | 5.85 | 5.90 | 4.3M |
| 2025-04-01 | 5.84 | 5.96 | 5.82 | 5.89 | 5.8M |
| 2025-03-31 | 5.87 | 5.90 | 5.73 | 5.81 | 8.5M |
| 2025-03-28 | 6.04 | 6.05 | 5.90 | 5.91 | 8.0M |
| 2025-03-27 | 6.11 | 6.13 | 5.98 | 6.02 | 8.4M |
| 2025-03-26 | 6.07 | 6.18 | 6.02 | 6.12 | 8.1M |
| 2025-03-25 | 6.02 | 6.14 | 6.00 | 6.05 | 8.7M |
| 2025-03-24 | 6.25 | 6.27 | 5.90 | 6.05 | 17.6M |
| 2025-03-21 | 6.40 | 6.46 | 6.20 | 6.23 | 13.7M |
| 2025-03-20 | 6.31 | 6.46 | 6.29 | 6.39 | 10.7M |
| 2025-03-19 | 6.40 | 6.42 | 6.29 | 6.32 | 10.0M |
| 2025-03-18 | 6.45 | 6.46 | 6.33 | 6.37 | 11.4M |
| 2025-03-17 | 6.42 | 6.54 | 6.40 | 6.43 | 17.4M |
| 2025-03-14 | 6.46 | 6.50 | 6.32 | 6.41 | 16.7M |
| 2025-03-13 | 6.56 | 6.66 | 6.38 | 6.47 | 21.6M |
| 2025-03-12 | 6.18 | 6.68 | 6.17 | 6.56 | 43.5M |
| 2025-03-11 | 6.05 | 6.24 | 6.02 | 6.17 | 11.1M |
| 2025-03-10 | 6.15 | 6.22 | 6.08 | 6.12 | 10.6M |
| 2025-03-07 | 6.30 | 6.34 | 6.14 | 6.17 | 16.0M |
| 2025-03-06 | 6.32 | 6.37 | 6.27 | 6.35 | 13.3M |
| 2025-03-05 | 6.32 | 6.48 | 6.24 | 6.29 | 11.3M |
| 2025-03-04 | 6.16 | 6.35 | 6.16 | 6.31 | 12.0M |
| 2025-03-03 | 6.24 | 6.32 | 6.16 | 6.20 | 9.6M |
| 2025-02-28 | 6.31 | 6.34 | 6.17 | 6.17 | 11.3M |
| 2025-02-27 | 6.40 | 6.43 | 6.20 | 6.32 | 12.2M |
| 2025-02-26 | 6.39 | 6.42 | 6.29 | 6.40 | 18.3M |
| 2025-02-25 | 6.15 | 6.63 | 6.12 | 6.34 | 32.0M |
| 2025-02-24 | 6.18 | 6.25 | 6.10 | 6.22 | 12.3M |
| 2025-02-21 | 6.18 | 6.23 | 6.10 | 6.21 | 12.3M |
| 2025-02-20 | 6.15 | 6.17 | 6.07 | 6.13 | 10.7M |
| 2025-02-19 | 6.05 | 6.17 | 6.05 | 6.17 | 8.9M |
| 2025-02-18 | 6.29 | 6.32 | 6.05 | 6.06 | 12.3M |
| 2025-02-17 | 6.18 | 6.25 | 6.14 | 6.21 | 9.9M |
| 2025-02-14 | 6.25 | 6.29 | 6.13 | 6.17 | 10.7M |
| 2025-02-13 | 6.30 | 6.42 | 6.23 | 6.26 | 15.1M |
| 2025-02-12 | 6.27 | 6.40 | 6.17 | 6.32 | 21.6M |
| 2025-02-11 | 6.13 | 6.35 | 6.01 | 6.32 | 24.7M |
| 2025-02-10 | 6.03 | 6.11 | 6.02 | 6.11 | 10.1M |
| 2025-02-07 | 5.90 | 6.10 | 5.90 | 6.02 | 16.3M |
| 2025-02-06 | 5.75 | 5.92 | 5.70 | 5.92 | 11.8M |
| 2025-02-05 | 5.74 | 5.88 | 5.70 | 5.78 | 8.8M |
| 2025-01-27 | 5.78 | 5.84 | 5.66 | 5.69 | 6.7M |
| 2025-01-24 | 5.75 | 5.80 | 5.70 | 5.76 | 8.8M |
| 2025-01-23 | 5.93 | 6.00 | 5.77 | 5.78 | 12.7M |
| 2025-01-22 | 5.91 | 6.01 | 5.82 | 5.89 | 13.1M |
| 2025-01-21 | 5.91 | 6.00 | 5.80 | 5.92 | 14.6M |
| 2025-01-20 | 5.72 | 5.91 | 5.62 | 5.86 | 14.4M |
| 2025-01-17 | 5.85 | 5.90 | 5.77 | 5.86 | 6.8M |
| 2025-01-16 | 5.81 | 5.96 | 5.80 | 5.87 | 8.1M |
| 2025-01-15 | 5.80 | 5.88 | 5.72 | 5.82 | 8.7M |
| 2025-01-14 | 5.62 | 5.80 | 5.61 | 5.80 | 8.4M |
| 2025-01-13 | 5.60 | 5.60 | 5.39 | 5.58 | 9.1M |
| 2025-01-10 | 5.85 | 5.91 | 5.62 | 5.62 | 6.7M |
| 2025-01-09 | 5.81 | 5.91 | 5.78 | 5.86 | 7.2M |
| 2025-01-08 | 5.97 | 5.97 | 5.65 | 5.83 | 10.0M |
| 2025-01-07 | 5.70 | 5.92 | 5.69 | 5.91 | 10.7M |
| 2025-01-06 | 5.61 | 5.71 | 5.46 | 5.67 | 9.7M |
| 2025-01-03 | 5.99 | 6.06 | 5.60 | 5.66 | 13.4M |
| 2025-01-02 | 6.14 | 6.16 | 5.91 | 5.95 | 13.4M |