9.22
Last Update: 2025-09-29
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 9.10 | 9.12 | 9.05 | 9.07 | 299.5K |
| 09:35 | 9.08 | 9.12 | 9.06 | 9.11 | 193.7K |
| 09:40 | 9.11 | 9.15 | 9.11 | 9.12 | 194.9K |
| 09:45 | 9.12 | 9.14 | 9.08 | 9.09 | 232.0K |
| 09:50 | 9.09 | 9.09 | 9.06 | 9.07 | 223.3K |
| 09:55 | 9.08 | 9.14 | 9.06 | 9.12 | 297.6K |
| 10:00 | 9.13 | 9.15 | 9.10 | 9.15 | 216.2K |
| 10:05 | 9.14 | 9.20 | 9.14 | 9.17 | 114.3K |
| 10:10 | 9.17 | 9.25 | 9.17 | 9.25 | 237.9K |
| 10:15 | 9.24 | 9.26 | 9.21 | 9.25 | 196.2K |
| 10:20 | 9.25 | 9.25 | 9.22 | 9.25 | 124.1K |
| 10:25 | 9.23 | 9.25 | 9.23 | 9.25 | 117.0K |
| 10:30 | 9.25 | 9.26 | 9.21 | 9.24 | 144.1K |
| 10:35 | 9.24 | 9.24 | 9.19 | 9.21 | 79.4K |
| 10:40 | 9.21 | 9.22 | 9.20 | 9.22 | 43.3K |
| 10:45 | 9.22 | 9.23 | 9.21 | 9.22 | 60.3K |
| 10:50 | 9.22 | 9.23 | 9.20 | 9.20 | 87.1K |
| 10:55 | 9.21 | 9.22 | 9.20 | 9.20 | 25.3K |
| 11:00 | 9.21 | 9.22 | 9.20 | 9.22 | 45.1K |
| 11:05 | 9.21 | 9.22 | 9.20 | 9.20 | 47.0K |
| 11:10 | 9.20 | 9.21 | 9.19 | 9.20 | 95.1K |
| 11:15 | 9.21 | 9.21 | 9.17 | 9.17 | 90.1K |
| 11:20 | 9.17 | 9.19 | 9.17 | 9.18 | 30.8K |
| 11:25 | 9.17 | 9.20 | 9.16 | 9.18 | 65.8K |
| 13:00 | 9.18 | 9.18 | 9.13 | 9.16 | 166.5K |
| 13:05 | 9.16 | 9.17 | 9.15 | 9.17 | 35.5K |
| 13:10 | 9.16 | 9.18 | 9.16 | 9.17 | 61.2K |
| 13:15 | 9.17 | 9.18 | 9.14 | 9.14 | 60.6K |
| 13:20 | 9.15 | 9.17 | 9.15 | 9.15 | 37.4K |
| 13:25 | 9.15 | 9.16 | 9.14 | 9.15 | 97.1K |
| 13:30 | 9.14 | 9.15 | 9.13 | 9.14 | 77.1K |
| 13:35 | 9.14 | 9.15 | 9.13 | 9.14 | 64.3K |
| 13:40 | 9.15 | 9.16 | 9.14 | 9.15 | 75.8K |
| 13:45 | 9.14 | 9.16 | 9.14 | 9.16 | 44.8K |
| 13:50 | 9.16 | 9.16 | 9.12 | 9.13 | 100.0K |
| 13:55 | 9.14 | 9.14 | 9.12 | 9.12 | 69.9K |
| 14:00 | 9.12 | 9.15 | 9.10 | 9.15 | 209.5K |
| 14:05 | 9.15 | 9.16 | 9.13 | 9.15 | 53.1K |
| 14:10 | 9.16 | 9.16 | 9.13 | 9.13 | 50.6K |
| 14:15 | 9.14 | 9.17 | 9.14 | 9.16 | 101.6K |
| 14:20 | 9.16 | 9.17 | 9.14 | 9.15 | 58.6K |
| 14:25 | 9.15 | 9.15 | 9.12 | 9.14 | 89.0K |
| 14:30 | 9.14 | 9.16 | 9.11 | 9.12 | 119.7K |
| 14:35 | 9.13 | 9.14 | 9.12 | 9.12 | 78.2K |
| 14:40 | 9.13 | 9.15 | 9.12 | 9.13 | 88.2K |
| 14:45 | 9.13 | 9.16 | 9.13 | 9.16 | 121.1K |
| 14:50 | 9.15 | 9.15 | 9.13 | 9.13 | 111.0K |
| 14:55 | 9.13 | 9.15 | 9.13 | 9.13 | 130.9K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-29 | 9.09 | 9.29 | 9.00 | 9.22 | 5.3M |
| 2025-09-26 | 9.12 | 9.26 | 9.04 | 9.14 | 5.4M |
| 2025-09-25 | 9.23 | 9.38 | 9.11 | 9.13 | 5.3M |
| 2025-09-24 | 9.06 | 9.31 | 9.00 | 9.29 | 5.6M |
| 2025-09-23 | 9.30 | 9.32 | 8.88 | 9.15 | 10.7M |
| 2025-09-22 | 9.42 | 9.45 | 9.22 | 9.30 | 5.3M |
| 2025-09-19 | 9.47 | 9.55 | 9.32 | 9.38 | 8.2M |
| 2025-09-18 | 9.71 | 9.72 | 9.39 | 9.47 | 9.5M |
| 2025-09-17 | 9.68 | 9.77 | 9.61 | 9.72 | 5.7M |
| 2025-09-16 | 9.58 | 9.70 | 9.48 | 9.68 | 6.6M |
| 2025-09-15 | 9.64 | 9.69 | 9.56 | 9.58 | 5.3M |
| 2025-09-12 | 9.74 | 9.75 | 9.64 | 9.65 | 5.5M |
| 2025-09-11 | 9.64 | 9.73 | 9.49 | 9.72 | 8.1M |
| 2025-09-10 | 9.61 | 9.74 | 9.58 | 9.64 | 6.7M |
| 2025-09-09 | 9.65 | 9.77 | 9.58 | 9.65 | 9.0M |
| 2025-09-08 | 9.65 | 9.71 | 9.57 | 9.70 | 7.7M |
| 2025-09-05 | 9.31 | 9.65 | 9.25 | 9.64 | 9.7M |
| 2025-09-04 | 9.30 | 9.52 | 9.16 | 9.30 | 11.6M |
| 2025-09-03 | 9.83 | 9.86 | 9.23 | 9.26 | 16.2M |
| 2025-09-02 | 9.59 | 9.98 | 9.39 | 9.80 | 22.0M |
| 2025-09-01 | 9.65 | 9.75 | 9.61 | 9.64 | 11.3M |
| 2025-08-29 | 9.52 | 9.62 | 9.46 | 9.59 | 9.0M |
| 2025-08-28 | 9.49 | 9.57 | 9.20 | 9.48 | 9.6M |
| 2025-08-27 | 9.79 | 9.82 | 9.40 | 9.41 | 8.2M |
| 2025-08-26 | 9.74 | 9.84 | 9.64 | 9.79 | 7.4M |
| 2025-08-25 | 9.73 | 9.77 | 9.64 | 9.71 | 7.7M |
| 2025-08-22 | 9.75 | 9.75 | 9.58 | 9.70 | 7.7M |
| 2025-08-21 | 9.79 | 9.85 | 9.68 | 9.73 | 9.0M |
| 2025-08-20 | 9.60 | 9.80 | 9.51 | 9.79 | 10.9M |
| 2025-08-19 | 9.54 | 9.60 | 9.46 | 9.57 | 7.4M |
| 2025-08-18 | 9.45 | 9.56 | 9.41 | 9.53 | 9.3M |
| 2025-08-15 | 9.26 | 9.44 | 9.25 | 9.41 | 6.8M |
| 2025-08-14 | 9.45 | 9.49 | 9.21 | 9.27 | 7.6M |
| 2025-08-13 | 9.49 | 9.49 | 9.40 | 9.45 | 5.6M |
| 2025-08-12 | 9.53 | 9.55 | 9.41 | 9.45 | 5.6M |
| 2025-08-11 | 9.49 | 9.55 | 9.45 | 9.50 | 6.2M |
| 2025-08-08 | 9.40 | 9.60 | 9.35 | 9.48 | 6.6M |
| 2025-08-07 | 9.48 | 9.53 | 9.30 | 9.37 | 6.0M |
| 2025-08-06 | 9.42 | 9.51 | 9.39 | 9.50 | 5.8M |
| 2025-08-05 | 9.35 | 9.46 | 9.32 | 9.45 | 7.4M |
| 2025-08-04 | 9.23 | 9.34 | 9.15 | 9.30 | 6.8M |
| 2025-08-01 | 9.09 | 9.28 | 9.09 | 9.28 | 7.1M |
| 2025-07-31 | 9.21 | 9.28 | 9.04 | 9.11 | 8.4M |
| 2025-07-30 | 9.35 | 9.36 | 9.15 | 9.23 | 6.1M |
| 2025-07-29 | 9.43 | 9.44 | 9.21 | 9.33 | 7.6M |
| 2025-07-28 | 9.47 | 9.48 | 9.41 | 9.45 | 4.8M |
| 2025-07-25 | 9.50 | 9.52 | 9.40 | 9.43 | 5.7M |
| 2025-07-24 | 9.50 | 9.58 | 9.43 | 9.50 | 7.6M |
| 2025-07-23 | 9.71 | 9.74 | 9.48 | 9.50 | 8.8M |
| 2025-07-22 | 9.54 | 9.63 | 9.44 | 9.60 | 7.8M |
| 2025-07-21 | 9.35 | 9.58 | 9.33 | 9.58 | 9.6M |
| 2025-07-18 | 9.34 | 9.37 | 9.23 | 9.31 | 5.2M |
| 2025-07-17 | 9.30 | 9.36 | 9.24 | 9.34 | 5.8M |
| 2025-07-16 | 9.30 | 9.35 | 9.24 | 9.29 | 5.8M |
| 2025-07-15 | 9.38 | 9.41 | 9.21 | 9.29 | 7.7M |
| 2025-07-14 | 9.28 | 9.42 | 9.25 | 9.41 | 8.1M |
| 2025-07-11 | 9.31 | 9.55 | 9.18 | 9.27 | 13.4M |
| 2025-07-10 | 9.33 | 9.52 | 9.28 | 9.36 | 8.1M |
| 2025-07-09 | 9.31 | 9.55 | 9.28 | 9.35 | 10.0M |
| 2025-07-08 | 9.32 | 9.32 | 9.19 | 9.30 | 9.3M |
| 2025-07-07 | 9.03 | 9.26 | 9.00 | 9.24 | 13.1M |
| 2025-07-04 | 9.15 | 9.48 | 9.07 | 9.09 | 19.7M |
| 2025-07-03 | 9.15 | 9.15 | 9.07 | 9.10 | 4.7M |
| 2025-07-02 | 9.03 | 9.15 | 9.03 | 9.13 | 6.8M |
| 2025-07-01 | 9.05 | 9.14 | 9.01 | 9.07 | 6.9M |
| 2025-06-30 | 9.14 | 9.16 | 9.01 | 9.07 | 7.8M |
| 2025-06-27 | 9.03 | 9.17 | 9.00 | 9.14 | 10.3M |
| 2025-06-26 | 9.04 | 9.05 | 8.94 | 9.00 | 6.1M |
| 2025-06-25 | 9.05 | 9.09 | 8.93 | 9.04 | 8.5M |
| 2025-06-24 | 8.80 | 8.99 | 8.77 | 8.99 | 8.8M |
| 2025-06-23 | 8.49 | 8.87 | 8.44 | 8.80 | 8.1M |
| 2025-06-20 | 8.64 | 8.77 | 8.50 | 8.51 | 6.5M |
| 2025-06-19 | 8.78 | 8.83 | 8.60 | 8.64 | 6.2M |
| 2025-06-18 | 8.90 | 8.98 | 8.69 | 8.77 | 7.3M |
| 2025-06-17 | 8.74 | 8.95 | 8.67 | 8.90 | 10.5M |
| 2025-06-16 | 8.55 | 8.74 | 8.51 | 8.74 | 7.0M |
| 2025-06-13 | 9.03 | 9.07 | 8.92 | 8.94 | 8.0M |
| 2025-06-12 | 9.05 | 9.12 | 8.97 | 9.07 | 7.2M |
| 2025-06-11 | 9.01 | 9.20 | 8.97 | 9.08 | 10.1M |
| 2025-06-10 | 8.97 | 9.04 | 8.87 | 8.99 | 7.4M |
| 2025-06-09 | 8.97 | 9.00 | 8.93 | 8.97 | 6.3M |
| 2025-06-06 | 8.90 | 8.96 | 8.83 | 8.95 | 5.8M |
| 2025-06-05 | 8.77 | 8.98 | 8.74 | 8.94 | 12.2M |
| 2025-06-04 | 8.67 | 8.78 | 8.67 | 8.75 | 4.6M |
| 2025-06-03 | 8.66 | 8.71 | 8.62 | 8.67 | 5.8M |
| 2025-05-30 | 8.88 | 8.91 | 8.68 | 8.69 | 6.8M |
| 2025-05-29 | 8.88 | 8.99 | 8.87 | 8.90 | 8.6M |
| 2025-05-28 | 8.80 | 9.00 | 8.77 | 8.87 | 9.5M |
| 2025-05-27 | 8.74 | 8.81 | 8.68 | 8.80 | 5.5M |
| 2025-05-26 | 8.64 | 8.78 | 8.62 | 8.74 | 6.0M |
| 2025-05-23 | 8.71 | 8.85 | 8.62 | 8.63 | 9.4M |
| 2025-05-22 | 8.75 | 9.17 | 8.69 | 8.75 | 12.8M |
| 2025-05-21 | 8.85 | 8.87 | 8.67 | 8.75 | 5.6M |
| 2025-05-20 | 8.72 | 8.84 | 8.65 | 8.83 | 5.3M |
| 2025-05-19 | 8.73 | 8.74 | 8.60 | 8.73 | 4.8M |
| 2025-05-16 | 8.61 | 8.81 | 8.61 | 8.73 | 6.7M |
| 2025-05-15 | 8.69 | 8.71 | 8.60 | 8.60 | 5.4M |
| 2025-05-14 | 8.80 | 8.80 | 8.64 | 8.72 | 5.9M |
| 2025-05-13 | 8.89 | 8.90 | 8.73 | 8.80 | 6.0M |
| 2025-05-12 | 8.94 | 8.99 | 8.74 | 8.79 | 9.0M |
| 2025-05-09 | 8.99 | 9.02 | 8.81 | 8.85 | 6.3M |
| 2025-05-08 | 8.73 | 8.98 | 8.72 | 8.98 | 8.2M |
| 2025-05-07 | 8.78 | 8.86 | 8.70 | 8.79 | 9.8M |
| 2025-05-06 | 8.60 | 8.74 | 8.56 | 8.73 | 11.3M |
| 2025-04-30 | 8.40 | 8.65 | 8.40 | 8.59 | 8.1M |
| 2025-04-29 | 8.37 | 8.60 | 8.35 | 8.48 | 6.3M |
| 2025-04-28 | 8.49 | 8.66 | 8.35 | 8.42 | 9.5M |
| 2025-04-25 | 8.39 | 8.56 | 8.34 | 8.48 | 7.4M |
| 2025-04-24 | 8.30 | 8.43 | 8.23 | 8.39 | 9.9M |
| 2025-04-23 | 8.23 | 8.32 | 8.15 | 8.30 | 10.4M |
| 2025-04-22 | 7.98 | 8.16 | 7.96 | 8.11 | 8.6M |
| 2025-04-21 | 7.83 | 8.02 | 7.74 | 8.00 | 6.6M |
| 2025-04-18 | 7.78 | 7.88 | 7.71 | 7.84 | 4.5M |
| 2025-04-17 | 7.75 | 7.85 | 7.67 | 7.80 | 5.0M |
| 2025-04-16 | 7.84 | 7.91 | 7.62 | 7.75 | 6.7M |
| 2025-04-15 | 8.00 | 8.05 | 7.84 | 7.91 | 6.0M |
| 2025-04-14 | 7.88 | 7.98 | 7.80 | 7.90 | 7.6M |
| 2025-04-11 | 7.50 | 7.85 | 7.49 | 7.75 | 10.0M |
| 2025-04-10 | 7.66 | 7.80 | 7.59 | 7.59 | 11.8M |
| 2025-04-09 | 7.27 | 7.59 | 6.80 | 7.54 | 15.8M |
| 2025-04-08 | 7.58 | 7.71 | 7.20 | 7.41 | 15.8M |
| 2025-04-07 | 8.02 | 8.16 | 7.73 | 7.73 | 11.8M |
| 2025-04-03 | 8.80 | 8.93 | 8.47 | 8.59 | 15.3M |
| 2025-04-02 | 8.96 | 9.15 | 8.83 | 8.88 | 12.2M |
| 2025-04-01 | 9.29 | 9.58 | 8.95 | 8.95 | 17.8M |
| 2025-03-31 | 9.52 | 9.70 | 8.92 | 9.12 | 23.8M |
| 2025-03-28 | 9.92 | 10.88 | 9.44 | 9.46 | 36.6M |
| 2025-03-27 | 9.87 | 10.19 | 9.63 | 9.95 | 30.1M |
| 2025-03-26 | 9.66 | 10.08 | 9.54 | 10.07 | 41.1M |
| 2025-03-25 | 9.15 | 9.69 | 9.15 | 9.66 | 25.9M |
| 2025-03-24 | 9.39 | 9.48 | 8.93 | 9.19 | 16.6M |
| 2025-03-21 | 9.63 | 9.65 | 9.28 | 9.39 | 21.2M |
| 2025-03-20 | 9.54 | 9.73 | 9.48 | 9.72 | 31.7M |
| 2025-03-19 | 9.26 | 9.63 | 9.18 | 9.50 | 24.0M |
| 2025-03-18 | 9.18 | 9.31 | 9.13 | 9.29 | 12.9M |
| 2025-03-17 | 9.08 | 9.32 | 9.00 | 9.16 | 15.6M |
| 2025-03-14 | 9.06 | 9.14 | 8.89 | 9.10 | 11.1M |
| 2025-03-13 | 9.28 | 9.32 | 8.95 | 9.09 | 14.4M |
| 2025-03-12 | 9.20 | 9.36 | 9.12 | 9.29 | 13.6M |
| 2025-03-11 | 9.01 | 9.19 | 8.96 | 9.19 | 9.1M |
| 2025-03-10 | 9.20 | 9.28 | 9.03 | 9.08 | 9.6M |
| 2025-03-07 | 9.36 | 9.38 | 9.12 | 9.18 | 13.5M |
| 2025-03-06 | 9.23 | 9.52 | 9.13 | 9.34 | 21.5M |
| 2025-03-05 | 8.98 | 9.30 | 8.90 | 9.28 | 22.2M |
| 2025-03-04 | 8.74 | 8.95 | 8.68 | 8.93 | 8.4M |
| 2025-03-03 | 8.78 | 8.91 | 8.71 | 8.76 | 9.5M |
| 2025-02-28 | 9.10 | 9.11 | 8.75 | 8.78 | 14.7M |
| 2025-02-27 | 9.24 | 9.29 | 8.95 | 9.14 | 12.8M |
| 2025-02-26 | 9.05 | 9.29 | 9.04 | 9.23 | 16.7M |
| 2025-02-25 | 9.07 | 9.15 | 9.01 | 9.02 | 11.8M |
| 2025-02-24 | 9.31 | 9.32 | 9.09 | 9.22 | 17.8M |
| 2025-02-21 | 9.18 | 9.42 | 9.15 | 9.35 | 24.0M |
| 2025-02-20 | 9.20 | 9.24 | 9.04 | 9.19 | 18.7M |
| 2025-02-19 | 8.84 | 9.23 | 8.84 | 9.23 | 23.8M |
| 2025-02-18 | 9.15 | 9.26 | 8.88 | 8.89 | 24.2M |
| 2025-02-17 | 9.01 | 9.16 | 8.95 | 9.08 | 25.4M |
| 2025-02-14 | 9.25 | 9.34 | 9.00 | 9.01 | 32.5M |
| 2025-02-13 | 9.66 | 9.84 | 9.20 | 9.25 | 54.6M |
| 2025-02-12 | 9.88 | 10.35 | 9.58 | 9.67 | 88.5M |
| 2025-02-11 | 8.60 | 9.41 | 8.56 | 9.41 | 29.3M |
| 2025-02-10 | 8.54 | 8.64 | 8.41 | 8.55 | 21.0M |
| 2025-02-07 | 8.31 | 8.52 | 8.30 | 8.46 | 26.4M |
| 2025-02-06 | 8.30 | 8.40 | 8.17 | 8.40 | 23.2M |
| 2025-02-05 | 8.42 | 8.43 | 8.09 | 8.22 | 27.5M |
| 2025-01-27 | 8.52 | 8.82 | 8.30 | 8.31 | 46.7M |
| 2025-01-24 | 8.32 | 9.05 | 8.21 | 8.75 | 63.4M |
| 2025-01-23 | 8.35 | 8.49 | 8.14 | 8.23 | 23.6M |
| 2025-01-22 | 8.21 | 8.55 | 8.17 | 8.29 | 20.4M |
| 2025-01-21 | 8.29 | 8.58 | 8.10 | 8.33 | 27.8M |
| 2025-01-20 | 8.17 | 8.31 | 8.11 | 8.15 | 17.8M |
| 2025-01-17 | 8.23 | 8.49 | 8.05 | 8.08 | 28.4M |
| 2025-01-16 | 8.15 | 8.58 | 8.15 | 8.38 | 45.6M |
| 2025-01-15 | 9.34 | 9.34 | 8.51 | 8.55 | 69.2M |
| 2025-01-14 | 7.65 | 8.49 | 7.65 | 8.49 | 14.7M |
| 2025-01-13 | 7.31 | 7.82 | 7.09 | 7.72 | 25.9M |
| 2025-01-10 | 7.28 | 8.01 | 7.18 | 7.60 | 26.6M |
| 2025-01-09 | 7.35 | 7.44 | 7.26 | 7.28 | 3.5M |
| 2025-01-08 | 7.46 | 7.48 | 7.15 | 7.38 | 4.5M |
| 2025-01-07 | 7.32 | 7.48 | 7.28 | 7.48 | 4.5M |
| 2025-01-06 | 7.25 | 7.40 | 7.05 | 7.31 | 4.2M |
| 2025-01-03 | 7.63 | 7.63 | 7.17 | 7.19 | 6.1M |
| 2025-01-02 | 7.73 | 7.86 | 7.49 | 7.58 | 6.1M |