| Time |
Open Price |
High Price |
Low Price |
Close Price |
Volume |
| 09:30 |
15.78 |
15.80 |
15.75 |
15.76 |
43.1K |
| 09:31 |
15.74 |
15.74 |
15.69 |
15.69 |
20.2K |
| 09:32 |
15.69 |
15.73 |
15.69 |
15.73 |
23.3K |
| 09:33 |
15.74 |
15.74 |
15.72 |
15.72 |
7.5K |
| 09:34 |
15.71 |
15.71 |
15.70 |
15.70 |
11.7K |
| 09:35 |
15.70 |
15.71 |
15.70 |
15.71 |
5.0K |
| 09:36 |
15.71 |
15.72 |
15.71 |
15.72 |
7.8K |
| 09:37 |
15.71 |
15.71 |
15.71 |
15.71 |
18.5K |
| 09:38 |
15.72 |
15.73 |
15.72 |
15.73 |
3.6K |
| 09:39 |
15.73 |
15.73 |
15.72 |
15.72 |
15.2K |
| 09:40 |
15.73 |
15.73 |
15.72 |
15.72 |
16.1K |
| 09:41 |
15.72 |
15.72 |
15.72 |
15.72 |
8.4K |
| 09:42 |
15.73 |
15.74 |
15.73 |
15.74 |
8.1K |
| 09:43 |
15.74 |
15.74 |
15.74 |
15.74 |
4.4K |
| 09:44 |
15.74 |
15.75 |
15.74 |
15.75 |
6.1K |
| 09:45 |
15.74 |
15.74 |
15.73 |
15.73 |
12.1K |
| 09:46 |
15.72 |
15.73 |
15.72 |
15.72 |
3.9K |
| 09:47 |
15.72 |
15.72 |
15.71 |
15.71 |
8.2K |
| 09:48 |
15.71 |
15.72 |
15.71 |
15.72 |
22.1K |
| 09:49 |
15.72 |
15.72 |
15.72 |
15.72 |
3.7K |
| 09:50 |
15.72 |
15.72 |
15.71 |
15.71 |
11.8K |
| 09:51 |
15.72 |
15.73 |
15.72 |
15.73 |
5.5K |
| 09:52 |
15.74 |
15.75 |
15.74 |
15.74 |
9.8K |
| 09:53 |
15.74 |
15.74 |
15.74 |
15.73 |
7.4K |
| 09:54 |
15.72 |
15.72 |
15.71 |
15.71 |
4.3K |
| 09:55 |
15.71 |
15.71 |
15.71 |
15.71 |
1.7K |
| 09:56 |
15.70 |
15.70 |
15.68 |
15.68 |
11.7K |
| 09:58 |
15.69 |
15.69 |
15.68 |
15.68 |
1.4K |
| 09:59 |
15.68 |
15.69 |
15.68 |
15.69 |
4.3K |
| 10:00 |
15.69 |
15.69 |
15.69 |
15.69 |
1.0K |
| 10:01 |
15.70 |
15.70 |
15.69 |
15.70 |
7.4K |
| 10:03 |
15.71 |
15.71 |
15.71 |
15.71 |
0.2K |
| 10:04 |
15.72 |
15.73 |
15.72 |
15.72 |
3.2K |
| 10:05 |
15.73 |
15.73 |
15.72 |
15.72 |
8.6K |
| 10:06 |
15.72 |
15.72 |
15.71 |
15.72 |
24.6K |
| 10:07 |
15.72 |
15.72 |
15.72 |
15.72 |
0.8K |
| 10:08 |
15.71 |
15.71 |
15.71 |
15.71 |
3.5K |
| 10:09 |
15.72 |
15.72 |
15.72 |
15.72 |
14.9K |
| 10:10 |
15.72 |
15.72 |
15.71 |
15.71 |
10.1K |
| 10:11 |
15.72 |
15.72 |
15.72 |
15.72 |
2.7K |
| 10:12 |
15.71 |
15.71 |
15.70 |
15.71 |
5.1K |
| 10:13 |
15.71 |
15.72 |
15.71 |
15.72 |
3.0K |
| 10:14 |
15.72 |
15.72 |
15.72 |
15.72 |
8.1K |
| 10:18 |
15.71 |
15.72 |
15.71 |
15.72 |
3.5K |
| 10:20 |
15.72 |
15.72 |
15.72 |
15.72 |
1.0K |
| 10:21 |
15.72 |
15.72 |
15.72 |
15.72 |
2.8K |
| 10:22 |
15.71 |
15.71 |
15.71 |
15.71 |
0.7K |
| 10:23 |
15.72 |
15.72 |
15.71 |
15.71 |
0.5K |
| 10:24 |
15.71 |
15.72 |
15.71 |
15.72 |
0.5K |
| 10:25 |
15.72 |
15.72 |
15.72 |
15.72 |
0.5K |
| 10:27 |
15.72 |
15.72 |
15.72 |
15.72 |
0.1K |
| 10:28 |
15.73 |
15.73 |
15.73 |
15.73 |
3.4K |
| 10:29 |
15.73 |
15.73 |
15.73 |
15.73 |
1.0K |
| 10:30 |
15.73 |
15.73 |
15.73 |
15.73 |
28.7K |
| 10:31 |
15.73 |
15.73 |
15.73 |
15.73 |
0.7K |
| 10:32 |
15.73 |
15.73 |
15.73 |
15.73 |
0.2K |
| 10:33 |
15.73 |
15.73 |
15.72 |
15.72 |
6.8K |
| 10:35 |
15.72 |
15.72 |
15.72 |
15.72 |
2.3K |
| 10:36 |
15.72 |
15.72 |
15.72 |
15.72 |
10.1K |
| 10:37 |
15.71 |
15.71 |
15.71 |
15.71 |
0.5K |
| 10:38 |
15.70 |
15.71 |
15.70 |
15.70 |
1.5K |
| 10:39 |
15.71 |
15.71 |
15.71 |
15.71 |
3.9K |
| 10:40 |
15.71 |
15.71 |
15.71 |
15.71 |
14.3K |
| 10:41 |
15.71 |
15.71 |
15.70 |
15.71 |
1.2K |
| 10:42 |
15.70 |
15.71 |
15.70 |
15.70 |
2.5K |
| 10:43 |
15.70 |
15.70 |
15.69 |
15.69 |
9.0K |
| 10:44 |
15.70 |
15.70 |
15.70 |
15.70 |
0.3K |
| 10:45 |
15.70 |
15.70 |
15.70 |
15.70 |
4.4K |
| 10:46 |
15.71 |
15.71 |
15.70 |
15.70 |
1.2K |
| 10:47 |
15.71 |
15.71 |
15.71 |
15.71 |
1.5K |
| 10:49 |
15.71 |
15.71 |
15.70 |
15.71 |
7.4K |
| 10:50 |
15.71 |
15.71 |
15.71 |
15.71 |
0.9K |
| 10:51 |
15.70 |
15.71 |
15.70 |
15.71 |
0.7K |
| 10:53 |
15.71 |
15.72 |
15.71 |
15.72 |
6.8K |
| 10:54 |
15.72 |
15.72 |
15.72 |
15.72 |
3.6K |
| 10:55 |
15.72 |
15.72 |
15.72 |
15.72 |
0.5K |
| 10:56 |
15.72 |
15.72 |
15.72 |
15.72 |
15.8K |
| 10:58 |
15.73 |
15.73 |
15.73 |
15.73 |
0.4K |
| 10:59 |
15.72 |
15.72 |
15.72 |
15.72 |
7.1K |
| 11:00 |
15.72 |
15.72 |
15.72 |
15.72 |
1.0K |
| 11:02 |
15.71 |
15.71 |
15.70 |
15.70 |
7.6K |
| 11:03 |
15.70 |
15.70 |
15.70 |
15.70 |
0.6K |
| 11:04 |
15.70 |
15.70 |
15.70 |
15.70 |
0.1K |
| 11:05 |
15.71 |
15.71 |
15.71 |
15.71 |
2.4K |
| 11:06 |
15.71 |
15.72 |
15.70 |
15.72 |
63.1K |
| 11:07 |
15.72 |
15.72 |
15.71 |
15.72 |
1.3K |
| 11:08 |
15.71 |
15.72 |
15.71 |
15.72 |
2.3K |
| 11:09 |
15.72 |
15.72 |
15.72 |
15.72 |
1.0K |
| 11:10 |
15.72 |
15.72 |
15.72 |
15.72 |
8.7K |
| 11:11 |
15.72 |
15.72 |
15.72 |
15.72 |
1.5K |
| 11:13 |
15.73 |
15.73 |
15.73 |
15.73 |
5.6K |
| 11:14 |
15.73 |
15.73 |
15.73 |
15.73 |
3.2K |
| 11:15 |
15.73 |
15.73 |
15.73 |
15.73 |
2.1K |
| 11:16 |
15.74 |
15.74 |
15.74 |
15.74 |
5.2K |
| 11:17 |
15.73 |
15.73 |
15.73 |
15.73 |
21.5K |
| 11:18 |
15.73 |
15.73 |
15.72 |
15.72 |
1.3K |
| 11:19 |
15.73 |
15.73 |
15.72 |
15.72 |
1.2K |
| 11:20 |
15.72 |
15.73 |
15.72 |
15.73 |
0.7K |
| 11:21 |
15.73 |
15.73 |
15.73 |
15.73 |
1.2K |
| 11:22 |
15.73 |
15.73 |
15.73 |
15.73 |
4.5K |
| 11:23 |
15.72 |
15.72 |
15.72 |
15.72 |
7.9K |
| 11:24 |
15.71 |
15.71 |
15.71 |
15.71 |
1.2K |
| 11:25 |
15.71 |
15.71 |
15.71 |
15.71 |
10.6K |
| 11:26 |
15.71 |
15.71 |
15.71 |
15.71 |
5.2K |
| 11:27 |
15.71 |
15.71 |
15.71 |
15.71 |
0.7K |
| 11:28 |
15.71 |
15.71 |
15.70 |
15.71 |
6.7K |
| 11:29 |
15.70 |
15.70 |
15.70 |
15.70 |
5.7K |
| 11:30 |
15.70 |
15.71 |
15.70 |
15.71 |
9.4K |
| 11:31 |
15.71 |
15.71 |
15.70 |
15.70 |
1.1K |
| 11:33 |
15.70 |
15.70 |
15.70 |
15.70 |
1.2K |
| 11:34 |
15.70 |
15.71 |
15.69 |
15.70 |
15.7K |
| 11:35 |
15.70 |
15.70 |
15.70 |
15.70 |
0.4K |
| 11:36 |
15.71 |
15.71 |
15.70 |
15.71 |
4.2K |
| 11:38 |
15.70 |
15.71 |
15.70 |
15.71 |
6.9K |
| 11:39 |
15.71 |
15.71 |
15.70 |
15.71 |
7.5K |
| 11:40 |
15.72 |
15.72 |
15.72 |
15.72 |
5.0K |
| 11:42 |
15.71 |
15.71 |
15.71 |
15.71 |
1.7K |
| 11:43 |
15.71 |
15.72 |
15.71 |
15.72 |
0.5K |
| 11:44 |
15.72 |
15.72 |
15.71 |
15.71 |
4.8K |
| 11:45 |
15.70 |
15.70 |
15.70 |
15.70 |
3.5K |
| 11:48 |
15.69 |
15.70 |
15.69 |
15.70 |
0.9K |
| 11:49 |
15.70 |
15.70 |
15.70 |
15.70 |
1.5K |
| 11:50 |
15.70 |
15.70 |
15.70 |
15.70 |
0.6K |
| 11:51 |
15.70 |
15.70 |
15.70 |
15.70 |
9.0K |
| 11:52 |
15.70 |
15.70 |
15.70 |
15.70 |
2.2K |
| 11:57 |
15.70 |
15.70 |
15.70 |
15.70 |
1.3K |
| 11:58 |
15.70 |
15.70 |
15.69 |
15.69 |
6.6K |
| 12:00 |
15.69 |
15.69 |
15.69 |
15.69 |
1.0K |
| 12:02 |
15.70 |
15.70 |
15.70 |
15.70 |
1.7K |
| 12:03 |
15.69 |
15.69 |
15.67 |
15.67 |
122.9K |
| 12:04 |
15.66 |
15.66 |
15.66 |
15.66 |
3.1K |
| 12:05 |
15.66 |
15.66 |
15.66 |
15.66 |
4.3K |
| 12:06 |
15.66 |
15.66 |
15.66 |
15.66 |
0.9K |
| 12:07 |
15.67 |
15.67 |
15.67 |
15.67 |
9.1K |
| 12:09 |
15.67 |
15.68 |
15.67 |
15.68 |
9.7K |
| 12:11 |
15.67 |
15.68 |
15.67 |
15.67 |
6.3K |
| 12:13 |
15.68 |
15.68 |
15.68 |
15.68 |
3.6K |
| 12:14 |
15.68 |
15.68 |
15.68 |
15.68 |
0.8K |
| 12:15 |
15.68 |
15.69 |
15.68 |
15.68 |
39.9K |
| 12:16 |
15.68 |
15.68 |
15.67 |
15.67 |
10.8K |
| 12:17 |
15.67 |
15.67 |
15.67 |
15.67 |
8.9K |
| 12:18 |
15.67 |
15.67 |
15.67 |
15.67 |
2.9K |
| 12:20 |
15.67 |
15.67 |
15.67 |
15.67 |
0.9K |
| 12:22 |
15.66 |
15.66 |
15.66 |
15.66 |
0.4K |
| 12:23 |
15.66 |
15.66 |
15.66 |
15.66 |
2.1K |
| 12:24 |
15.66 |
15.66 |
15.66 |
15.66 |
0.9K |
| 12:27 |
15.65 |
15.66 |
15.65 |
15.66 |
0.7K |
| 12:28 |
15.66 |
15.66 |
15.66 |
15.66 |
0.4K |
| 12:29 |
15.65 |
15.66 |
15.65 |
15.66 |
10.1K |
| 12:30 |
15.66 |
15.67 |
15.66 |
15.67 |
3.8K |
| 12:32 |
15.67 |
15.67 |
15.67 |
15.67 |
8.9K |
| 12:33 |
15.67 |
15.67 |
15.67 |
15.67 |
3.0K |
| 12:35 |
15.66 |
15.66 |
15.66 |
15.66 |
14.8K |
| 12:36 |
15.66 |
15.66 |
15.66 |
15.66 |
1.0K |
| 12:37 |
15.66 |
15.66 |
15.66 |
15.66 |
3.3K |
| 12:38 |
15.67 |
15.67 |
15.67 |
15.67 |
0.6K |
| 12:39 |
15.67 |
15.67 |
15.67 |
15.67 |
0.4K |
| 12:40 |
15.66 |
15.67 |
15.66 |
15.67 |
0.9K |
| 12:41 |
15.68 |
15.68 |
15.67 |
15.67 |
6.3K |
| 12:42 |
15.68 |
15.68 |
15.68 |
15.68 |
1.5K |
| 12:43 |
15.68 |
15.68 |
15.68 |
15.68 |
0.5K |
| 12:44 |
15.68 |
15.68 |
15.68 |
15.68 |
0.7K |
| 12:45 |
15.67 |
15.67 |
15.67 |
15.67 |
4.9K |
| 12:46 |
15.66 |
15.67 |
15.66 |
15.67 |
18.3K |
| 12:47 |
15.67 |
15.67 |
15.67 |
15.67 |
2.2K |
| 12:48 |
15.67 |
15.67 |
15.67 |
15.67 |
2.2K |
| 12:51 |
15.67 |
15.67 |
15.67 |
15.67 |
1.2K |
| 12:54 |
15.66 |
15.66 |
15.66 |
15.66 |
0.8K |
| 12:56 |
15.66 |
15.66 |
15.66 |
15.66 |
2.9K |
| 12:57 |
15.66 |
15.66 |
15.66 |
15.66 |
0.9K |
| 12:58 |
15.67 |
15.67 |
15.67 |
15.67 |
1.6K |
| 12:59 |
15.66 |
15.66 |
15.66 |
15.66 |
0.5K |
| 13:00 |
15.67 |
15.67 |
15.66 |
15.66 |
51.9K |
| 13:02 |
15.66 |
15.66 |
15.66 |
15.66 |
0.1K |
| 13:03 |
15.66 |
15.66 |
15.66 |
15.66 |
0.5K |
| 13:04 |
15.66 |
15.66 |
15.66 |
15.66 |
7.4K |
| 13:07 |
15.66 |
15.66 |
15.66 |
15.66 |
4.9K |
| 13:08 |
15.65 |
15.65 |
15.65 |
15.65 |
3.6K |
| 13:09 |
15.65 |
15.65 |
15.65 |
15.65 |
3.4K |
| 13:10 |
15.66 |
15.66 |
15.66 |
15.66 |
3.1K |
| 13:13 |
15.65 |
15.66 |
15.65 |
15.66 |
0.6K |
| 13:14 |
15.66 |
15.66 |
15.66 |
15.66 |
7.1K |
| 13:15 |
15.66 |
15.66 |
15.66 |
15.66 |
1.7K |
| 13:16 |
15.66 |
15.66 |
15.66 |
15.66 |
3.0K |
| 13:17 |
15.66 |
15.66 |
15.66 |
15.66 |
2.5K |
| 13:18 |
15.67 |
15.67 |
15.67 |
15.67 |
6.6K |
| 13:20 |
15.66 |
15.66 |
15.66 |
15.66 |
1.4K |
| 13:22 |
15.66 |
15.66 |
15.66 |
15.66 |
2.5K |
| 13:27 |
15.66 |
15.66 |
15.66 |
15.66 |
0.6K |
| 13:28 |
15.66 |
15.66 |
15.66 |
15.66 |
0.4K |
| 13:29 |
15.66 |
15.66 |
15.66 |
15.66 |
1.2K |
| 13:30 |
15.65 |
15.65 |
15.65 |
15.65 |
6.2K |
| 13:33 |
15.65 |
15.65 |
15.65 |
15.65 |
5.0K |
| 13:34 |
15.65 |
15.65 |
15.65 |
15.65 |
0.5K |
| 13:35 |
15.65 |
15.65 |
15.65 |
15.65 |
0.1K |
| 13:37 |
15.65 |
15.65 |
15.64 |
15.64 |
1.0K |
| 13:38 |
15.65 |
15.65 |
15.65 |
15.65 |
0.6K |
| 13:39 |
15.65 |
15.65 |
15.65 |
15.65 |
0.6K |
| 13:40 |
15.65 |
15.65 |
15.65 |
15.65 |
4.9K |
| 13:43 |
15.64 |
15.64 |
15.64 |
15.64 |
1.6K |
| 13:44 |
15.64 |
15.65 |
15.64 |
15.64 |
30.9K |
| 13:45 |
15.64 |
15.64 |
15.64 |
15.64 |
5.5K |
| 13:46 |
15.64 |
15.64 |
15.64 |
15.64 |
8.4K |
| 13:47 |
15.64 |
15.64 |
15.64 |
15.64 |
2.0K |
| 13:48 |
15.64 |
15.64 |
15.64 |
15.64 |
1.3K |
| 13:51 |
15.64 |
15.64 |
15.63 |
15.63 |
4.0K |
| 13:52 |
15.64 |
15.64 |
15.64 |
15.64 |
1.0K |
| 13:53 |
15.64 |
15.64 |
15.64 |
15.64 |
1.2K |
| 13:56 |
15.64 |
15.65 |
15.64 |
15.65 |
17.2K |
| 13:57 |
15.65 |
15.65 |
15.65 |
15.65 |
2.5K |
| 13:59 |
15.65 |
15.65 |
15.65 |
15.65 |
4.8K |
| 14:01 |
15.64 |
15.64 |
15.64 |
15.64 |
3.8K |
| 14:02 |
15.64 |
15.64 |
15.64 |
15.64 |
1.1K |
| 14:03 |
15.64 |
15.64 |
15.64 |
15.64 |
7.6K |
| 14:04 |
15.64 |
15.64 |
15.64 |
15.64 |
2.1K |
| 14:05 |
15.64 |
15.64 |
15.64 |
15.64 |
1.2K |
| 14:06 |
15.65 |
15.65 |
15.65 |
15.65 |
33.4K |
| 14:07 |
15.65 |
15.65 |
15.65 |
15.65 |
2.0K |
| 14:08 |
15.65 |
15.65 |
15.65 |
15.65 |
7.4K |
| 14:11 |
15.66 |
15.66 |
15.66 |
15.66 |
1.4K |
| 14:14 |
15.66 |
15.66 |
15.66 |
15.66 |
5.1K |
| 14:16 |
15.67 |
15.67 |
15.67 |
15.67 |
4.6K |
| 14:17 |
15.67 |
15.67 |
15.67 |
15.67 |
0.5K |
| 14:18 |
15.67 |
15.67 |
15.67 |
15.67 |
1.9K |
| 14:19 |
15.67 |
15.67 |
15.67 |
15.67 |
3.8K |
| 14:21 |
15.66 |
15.66 |
15.66 |
15.66 |
4.5K |
| 14:22 |
15.67 |
15.67 |
15.67 |
15.67 |
0.2K |
| 14:23 |
15.67 |
15.68 |
15.67 |
15.68 |
19.3K |
| 14:25 |
15.68 |
15.68 |
15.68 |
15.68 |
1.7K |
| 14:27 |
15.67 |
15.67 |
15.67 |
15.67 |
3.6K |
| 14:28 |
15.68 |
15.68 |
15.67 |
15.67 |
2.8K |
| 14:29 |
15.66 |
15.66 |
15.66 |
15.66 |
1.4K |
| 14:31 |
15.67 |
15.67 |
15.67 |
15.67 |
0.7K |
| 14:32 |
15.67 |
15.67 |
15.67 |
15.67 |
1.0K |
| 14:37 |
15.67 |
15.67 |
15.67 |
15.67 |
8.5K |
| 14:39 |
15.67 |
15.67 |
15.67 |
15.67 |
0.3K |
| 14:40 |
15.67 |
15.67 |
15.67 |
15.67 |
2.5K |
| 14:42 |
15.67 |
15.67 |
15.67 |
15.67 |
1.8K |
| 14:44 |
15.67 |
15.67 |
15.67 |
15.67 |
2.3K |
| 14:45 |
15.67 |
15.67 |
15.67 |
15.67 |
0.5K |
| 14:46 |
15.68 |
15.68 |
15.68 |
15.68 |
8.1K |
| 14:47 |
15.67 |
15.67 |
15.67 |
15.67 |
5.9K |
| 14:48 |
15.67 |
15.67 |
15.66 |
15.66 |
0.6K |
| 14:50 |
15.66 |
15.66 |
15.66 |
15.66 |
20.9K |
| 14:54 |
15.65 |
15.66 |
15.65 |
15.66 |
1.7K |
| 14:55 |
15.66 |
15.66 |
15.66 |
15.66 |
2.0K |
| 14:56 |
15.66 |
15.66 |
15.66 |
15.66 |
2.1K |
| 14:57 |
15.65 |
15.65 |
15.65 |
15.65 |
0.8K |
| 14:59 |
15.65 |
15.65 |
15.65 |
15.65 |
1.2K |
| 15:00 |
15.65 |
15.65 |
15.65 |
15.65 |
0.4K |
| 15:01 |
15.66 |
15.66 |
15.65 |
15.65 |
2.0K |
| 15:02 |
15.65 |
15.65 |
15.65 |
15.65 |
3.3K |
| 15:03 |
15.65 |
15.65 |
15.65 |
15.65 |
20.0K |
| 15:05 |
15.66 |
15.67 |
15.66 |
15.67 |
4.5K |
| 15:06 |
15.66 |
15.67 |
15.66 |
15.67 |
2.8K |
| 15:07 |
15.67 |
15.67 |
15.67 |
15.67 |
0.1K |
| 15:08 |
15.67 |
15.67 |
15.67 |
15.67 |
2.0K |
| 15:09 |
15.68 |
15.68 |
15.68 |
15.68 |
4.1K |
| 15:10 |
15.68 |
15.68 |
15.68 |
15.68 |
1.5K |
| 15:12 |
15.68 |
15.68 |
15.68 |
15.68 |
3.0K |
| 15:13 |
15.67 |
15.67 |
15.67 |
15.67 |
0.3K |
| 15:14 |
15.67 |
15.67 |
15.67 |
15.67 |
0.5K |
| 15:15 |
15.68 |
15.68 |
15.67 |
15.67 |
1.0K |
| 15:16 |
15.67 |
15.67 |
15.67 |
15.67 |
1.4K |
| 15:18 |
15.68 |
15.68 |
15.68 |
15.68 |
7.4K |
| 15:19 |
15.68 |
15.68 |
15.68 |
15.68 |
7.5K |
| 15:23 |
15.67 |
15.67 |
15.67 |
15.67 |
6.1K |
| 15:24 |
15.67 |
15.67 |
15.67 |
15.67 |
3.5K |
| 15:25 |
15.67 |
15.68 |
15.67 |
15.68 |
1.1K |
| 15:27 |
15.67 |
15.67 |
15.67 |
15.67 |
1.3K |
| 15:28 |
15.67 |
15.68 |
15.67 |
15.68 |
3.0K |
| 15:29 |
15.67 |
15.67 |
15.67 |
15.67 |
2.1K |
| 15:30 |
15.67 |
15.67 |
15.67 |
15.67 |
0.4K |
| 15:31 |
15.67 |
15.67 |
15.67 |
15.67 |
0.8K |
| 15:32 |
15.67 |
15.67 |
15.67 |
15.67 |
14.3K |
| 15:33 |
15.67 |
15.67 |
15.66 |
15.67 |
0.6K |
| 15:34 |
15.67 |
15.67 |
15.66 |
15.66 |
12.8K |
| 15:35 |
15.67 |
15.67 |
15.67 |
15.67 |
1.8K |
| 15:37 |
15.67 |
15.67 |
15.67 |
15.67 |
3.1K |
| 15:38 |
15.67 |
15.67 |
15.67 |
15.67 |
0.3K |
| 15:39 |
15.67 |
15.67 |
15.67 |
15.67 |
1.9K |
| 15:40 |
15.67 |
15.67 |
15.67 |
15.67 |
2.0K |
| 15:41 |
15.66 |
15.66 |
15.66 |
15.66 |
11.0K |
| 15:42 |
15.67 |
15.67 |
15.67 |
15.67 |
1.3K |
| 15:43 |
15.66 |
15.66 |
15.66 |
15.66 |
2.4K |
| 15:44 |
15.67 |
15.67 |
15.64 |
15.64 |
44.1K |
| 15:45 |
15.65 |
15.65 |
15.64 |
15.64 |
3.5K |
| 15:46 |
15.64 |
15.65 |
15.64 |
15.65 |
1.1K |
| 15:47 |
15.65 |
15.66 |
15.65 |
15.66 |
61.5K |
| 15:48 |
15.66 |
15.66 |
15.66 |
15.66 |
9.7K |
| 15:49 |
15.66 |
15.66 |
15.66 |
15.66 |
0.4K |
| 15:50 |
15.67 |
15.67 |
15.67 |
15.67 |
34.8K |
| 15:51 |
15.67 |
15.67 |
15.66 |
15.66 |
7.4K |
| 15:52 |
15.66 |
15.66 |
15.65 |
15.66 |
60.4K |
| 15:53 |
15.66 |
15.66 |
15.66 |
15.66 |
4.7K |
| 15:54 |
15.66 |
15.66 |
15.66 |
15.66 |
12.1K |
| 15:55 |
15.66 |
15.66 |
15.65 |
15.66 |
19.9K |
| 15:56 |
15.66 |
15.67 |
15.66 |
15.66 |
75.8K |
| 15:57 |
15.65 |
15.66 |
15.65 |
15.65 |
14.2K |
| 15:58 |
15.65 |
15.65 |
15.65 |
15.65 |
27.1K |
| 15:59 |
15.65 |
15.65 |
15.64 |
15.65 |
399.6K |
| Date |
Open Price |
High Price |
Low Price |
Close Price |
Volume |
| 2025-09-29 |
15.71 |
15.81 |
15.70 |
15.76 |
2.7M |
| 2025-09-26 |
15.66 |
15.72 |
15.61 |
15.68 |
3.2M |
| 2025-09-25 |
15.81 |
15.81 |
15.63 |
15.65 |
2.4M |
| 2025-09-24 |
15.80 |
15.82 |
15.63 |
15.80 |
3.3M |
| 2025-09-23 |
15.82 |
15.88 |
15.73 |
15.83 |
3.1M |
| 2025-09-22 |
15.89 |
15.92 |
15.81 |
15.82 |
2.8M |
| 2025-09-19 |
15.81 |
15.94 |
15.71 |
15.90 |
4.2M |
| 2025-09-18 |
16.00 |
16.04 |
15.74 |
15.81 |
3.4M |
| 2025-09-17 |
15.97 |
16.12 |
15.95 |
16.07 |
7.8M |
| 2025-09-16 |
15.99 |
16.03 |
15.90 |
15.92 |
2.4M |
| 2025-09-15 |
15.99 |
16.02 |
15.84 |
15.99 |
3.8M |
| 2025-09-12 |
15.96 |
15.98 |
15.81 |
15.95 |
3.2M |
| 2025-09-11 |
15.89 |
16.01 |
15.83 |
16.00 |
2.8M |
| 2025-09-10 |
16.00 |
16.06 |
15.80 |
15.83 |
3.4M |
| 2025-09-09 |
16.57 |
16.59 |
16.30 |
16.37 |
4.8M |
| 2025-09-08 |
16.61 |
16.65 |
16.39 |
16.43 |
3.3M |
| 2025-09-05 |
16.48 |
16.61 |
16.47 |
16.57 |
2.5M |
| 2025-09-04 |
16.48 |
16.59 |
16.38 |
16.42 |
3.7M |
| 2025-09-03 |
16.26 |
16.49 |
16.26 |
16.47 |
3.6M |
| 2025-09-02 |
16.45 |
16.50 |
16.30 |
16.34 |
3.9M |
| 2025-08-29 |
16.47 |
16.55 |
16.34 |
16.49 |
2.7M |
| 2025-08-28 |
16.50 |
16.50 |
16.36 |
16.44 |
2.9M |
| 2025-08-27 |
16.41 |
16.60 |
16.41 |
16.51 |
3.6M |
| 2025-08-26 |
16.54 |
16.59 |
16.40 |
16.41 |
2.3M |
| 2025-08-25 |
16.62 |
16.65 |
16.50 |
16.50 |
3.2M |
| 2025-08-22 |
16.63 |
16.72 |
16.51 |
16.60 |
3.0M |
| 2025-08-21 |
16.46 |
16.60 |
16.44 |
16.55 |
2.1M |
| 2025-08-20 |
16.54 |
16.65 |
16.52 |
16.55 |
3.4M |
| 2025-08-19 |
16.49 |
16.55 |
16.41 |
16.49 |
1.8M |
| 2025-08-18 |
16.37 |
16.58 |
16.37 |
16.47 |
2.1M |
| 2025-08-15 |
16.24 |
16.43 |
16.24 |
16.38 |
2.5M |
| 2025-08-14 |
16.25 |
16.28 |
16.21 |
16.26 |
2.4M |
| 2025-08-13 |
16.09 |
16.32 |
16.06 |
16.27 |
3.3M |
| 2025-08-12 |
16.00 |
16.18 |
16.00 |
16.06 |
2.6M |
| 2025-08-11 |
16.08 |
16.16 |
15.95 |
16.02 |
2.2M |
| 2025-08-08 |
16.12 |
16.21 |
16.06 |
16.08 |
2.5M |
| 2025-08-07 |
15.86 |
16.08 |
15.75 |
16.08 |
3.6M |
| 2025-08-06 |
15.88 |
15.98 |
15.82 |
15.89 |
4.3M |
| 2025-08-05 |
15.64 |
15.85 |
15.64 |
15.79 |
3.7M |
| 2025-08-04 |
15.73 |
15.83 |
15.66 |
15.75 |
2.3M |
| 2025-08-01 |
16.23 |
16.24 |
15.60 |
15.60 |
5.1M |
| 2025-07-31 |
16.16 |
16.21 |
16.06 |
16.10 |
3.2M |
| 2025-07-30 |
16.17 |
16.26 |
16.16 |
16.19 |
3.5M |
| 2025-07-29 |
16.20 |
16.31 |
16.18 |
16.25 |
3.0M |
| 2025-07-28 |
16.39 |
16.44 |
16.22 |
16.22 |
2.8M |
| 2025-07-25 |
16.46 |
16.48 |
16.26 |
16.46 |
3.4M |
| 2025-07-24 |
16.55 |
16.63 |
16.51 |
16.52 |
2.5M |
| 2025-07-23 |
16.45 |
16.69 |
16.45 |
16.56 |
3.5M |
| 2025-07-22 |
16.48 |
16.74 |
16.47 |
16.63 |
3.3M |
| 2025-07-21 |
16.29 |
16.51 |
16.29 |
16.44 |
3.3M |
| 2025-07-18 |
16.35 |
16.40 |
16.19 |
16.24 |
2.8M |
| 2025-07-17 |
16.40 |
16.45 |
16.34 |
16.36 |
2.3M |
| 2025-07-16 |
16.34 |
16.54 |
16.34 |
16.47 |
4.0M |
| 2025-07-15 |
16.42 |
16.46 |
16.32 |
16.36 |
3.8M |
| 2025-07-14 |
16.55 |
16.60 |
16.34 |
16.39 |
2.7M |
| 2025-07-11 |
16.49 |
16.58 |
16.39 |
16.48 |
2.4M |
| 2025-07-10 |
16.50 |
16.60 |
16.32 |
16.53 |
4.6M |
| 2025-07-09 |
16.60 |
16.60 |
16.43 |
16.56 |
2.5M |
| 2025-07-08 |
16.37 |
16.62 |
16.37 |
16.55 |
3.3M |
| 2025-07-07 |
16.18 |
16.40 |
16.15 |
16.38 |
2.8M |
| 2025-07-03 |
16.21 |
16.35 |
16.11 |
16.30 |
1.3M |
| 2025-07-02 |
16.17 |
16.27 |
16.06 |
16.23 |
4.6M |
| 2025-07-01 |
16.13 |
16.34 |
16.11 |
16.28 |
2.1M |
| 2025-06-30 |
15.79 |
16.07 |
15.77 |
16.06 |
3.7M |
| 2025-06-27 |
15.94 |
15.96 |
15.74 |
15.83 |
3.6M |
| 2025-06-26 |
16.00 |
16.04 |
15.88 |
15.94 |
2.8M |
| 2025-06-25 |
16.01 |
16.01 |
15.74 |
15.93 |
5.5M |
| 2025-06-24 |
16.14 |
16.22 |
16.00 |
16.03 |
2.5M |
| 2025-06-23 |
15.96 |
16.20 |
15.93 |
16.19 |
2.4M |
| 2025-06-20 |
16.20 |
16.20 |
15.97 |
16.00 |
3.6M |
| 2025-06-18 |
15.95 |
16.07 |
15.91 |
16.02 |
2.6M |
| 2025-06-17 |
16.11 |
16.14 |
15.92 |
15.95 |
2.1M |
| 2025-06-16 |
16.05 |
16.23 |
16.05 |
16.13 |
2.3M |
| 2025-06-13 |
16.22 |
16.32 |
16.12 |
16.12 |
2.5M |
| 2025-06-12 |
16.16 |
16.27 |
16.13 |
16.26 |
3.3M |
| 2025-06-11 |
16.07 |
16.12 |
16.02 |
16.08 |
2.2M |
| 2025-06-10 |
16.08 |
16.19 |
15.91 |
16.07 |
1.9M |
| 2025-06-09 |
16.39 |
16.47 |
16.26 |
16.33 |
4.1M |
| 2025-06-06 |
16.40 |
16.40 |
16.26 |
16.35 |
2.5M |
| 2025-06-05 |
16.40 |
16.47 |
16.32 |
16.40 |
2.0M |
| 2025-06-04 |
16.50 |
16.52 |
16.31 |
16.41 |
2.6M |
| 2025-06-03 |
16.49 |
16.54 |
16.20 |
16.40 |
3.3M |
| 2025-06-02 |
16.47 |
16.61 |
16.40 |
16.49 |
2.5M |
| 2025-05-30 |
16.19 |
16.44 |
16.19 |
16.39 |
2.0M |
| 2025-05-29 |
16.06 |
16.31 |
16.03 |
16.19 |
2.7M |
| 2025-05-28 |
16.00 |
16.05 |
15.93 |
16.05 |
2.0M |
| 2025-05-27 |
16.16 |
16.22 |
16.04 |
16.07 |
3.3M |
| 2025-05-23 |
16.11 |
16.19 |
15.96 |
16.13 |
2.0M |
| 2025-05-22 |
16.02 |
16.08 |
15.92 |
15.99 |
2.4M |
| 2025-05-21 |
15.99 |
16.05 |
15.91 |
16.02 |
2.1M |
| 2025-05-20 |
15.86 |
16.03 |
15.86 |
15.95 |
2.2M |
| 2025-05-19 |
15.76 |
15.89 |
15.72 |
15.89 |
1.0M |
| 2025-05-16 |
15.69 |
15.84 |
15.68 |
15.80 |
2.0M |
| 2025-05-15 |
15.61 |
15.76 |
15.51 |
15.70 |
3.0M |
| 2025-05-14 |
15.66 |
15.72 |
15.45 |
15.53 |
2.8M |
| 2025-05-13 |
15.91 |
15.98 |
15.60 |
15.65 |
3.3M |
| 2025-05-12 |
15.80 |
15.97 |
15.69 |
15.93 |
2.8M |
| 2025-05-09 |
15.59 |
16.01 |
15.15 |
15.99 |
6.1M |
| 2025-05-08 |
15.01 |
15.16 |
14.91 |
14.93 |
5.0M |
| 2025-05-07 |
15.29 |
15.41 |
15.00 |
15.03 |
4.6M |
| 2025-05-06 |
15.11 |
15.34 |
15.11 |
15.29 |
2.6M |
| 2025-05-05 |
15.04 |
15.11 |
14.87 |
15.07 |
2.6M |
| 2025-05-02 |
15.26 |
15.33 |
15.00 |
15.03 |
3.0M |
| 2025-05-01 |
15.38 |
15.38 |
15.13 |
15.23 |
3.1M |
| 2025-04-30 |
15.25 |
15.43 |
15.15 |
15.38 |
2.2M |
| 2025-04-29 |
15.09 |
15.23 |
15.09 |
15.15 |
1.6M |
| 2025-04-28 |
14.97 |
15.10 |
14.93 |
15.07 |
1.8M |
| 2025-04-25 |
15.07 |
15.08 |
14.82 |
14.97 |
2.0M |
| 2025-04-24 |
15.13 |
15.14 |
15.03 |
15.04 |
1.7M |
| 2025-04-23 |
15.11 |
15.18 |
14.95 |
15.10 |
3.5M |
| 2025-04-22 |
15.07 |
15.28 |
15.07 |
15.18 |
3.1M |
| 2025-04-21 |
15.00 |
15.17 |
15.00 |
15.14 |
2.3M |
| 2025-04-17 |
14.83 |
15.06 |
14.82 |
15.01 |
2.6M |
| 2025-04-16 |
14.72 |
14.87 |
14.66 |
14.76 |
2.0M |
| 2025-04-15 |
14.87 |
14.87 |
14.59 |
14.65 |
2.8M |
| 2025-04-14 |
14.66 |
14.86 |
14.54 |
14.82 |
2.9M |
| 2025-04-11 |
14.54 |
14.76 |
14.44 |
14.58 |
4.6M |
| 2025-04-10 |
14.08 |
14.43 |
13.99 |
14.42 |
8.7M |
| 2025-04-09 |
13.71 |
14.40 |
13.61 |
14.07 |
6.9M |
| 2025-04-08 |
14.35 |
14.49 |
13.68 |
13.82 |
6.2M |
| 2025-04-07 |
14.00 |
14.44 |
13.90 |
14.25 |
8.0M |
| 2025-04-04 |
14.33 |
14.70 |
14.29 |
14.46 |
8.4M |
| 2025-04-03 |
14.20 |
14.56 |
14.15 |
14.54 |
4.1M |
| 2025-04-02 |
14.35 |
14.36 |
13.94 |
13.99 |
2.4M |
| 2025-04-01 |
14.36 |
14.42 |
14.19 |
14.37 |
3.0M |
| 2025-03-31 |
14.25 |
14.52 |
14.20 |
14.34 |
3.3M |
| 2025-03-28 |
14.36 |
14.40 |
14.19 |
14.29 |
3.1M |
| 2025-03-27 |
14.15 |
14.32 |
14.09 |
14.29 |
2.9M |
| 2025-03-26 |
13.97 |
14.15 |
13.89 |
14.12 |
4.1M |
| 2025-03-25 |
13.87 |
13.97 |
13.83 |
13.92 |
3.3M |
| 2025-03-24 |
13.94 |
14.04 |
13.75 |
13.79 |
4.0M |
| 2025-03-21 |
14.46 |
14.55 |
13.88 |
13.93 |
5.8M |
| 2025-03-20 |
14.85 |
14.87 |
14.60 |
14.65 |
2.8M |
| 2025-03-19 |
14.95 |
15.00 |
14.82 |
14.92 |
2.1M |
| 2025-03-18 |
15.05 |
15.09 |
14.85 |
15.00 |
3.3M |
| 2025-03-17 |
15.02 |
15.11 |
15.00 |
15.04 |
4.0M |
| 2025-03-14 |
14.97 |
15.01 |
14.90 |
14.99 |
2.7M |
| 2025-03-13 |
15.00 |
15.15 |
14.87 |
15.00 |
5.0M |
| 2025-03-12 |
15.29 |
15.35 |
15.10 |
15.11 |
5.0M |
| 2025-03-11 |
15.62 |
15.77 |
15.24 |
15.36 |
3.4M |
| 2025-03-10 |
15.79 |
16.12 |
15.75 |
16.07 |
4.0M |
| 2025-03-07 |
15.61 |
15.90 |
15.51 |
15.80 |
4.1M |
| 2025-03-06 |
15.34 |
15.72 |
15.34 |
15.62 |
3.3M |
| 2025-03-05 |
15.43 |
15.66 |
15.29 |
15.36 |
3.2M |
| 2025-03-04 |
15.46 |
15.56 |
15.33 |
15.39 |
5.4M |
| 2025-03-03 |
15.47 |
15.64 |
15.41 |
15.49 |
3.5M |
| 2025-02-28 |
15.60 |
15.64 |
15.36 |
15.47 |
3.1M |
| 2025-02-27 |
15.58 |
15.64 |
15.46 |
15.52 |
2.3M |
| 2025-02-26 |
15.67 |
15.74 |
15.56 |
15.64 |
4.8M |
| 2025-02-25 |
15.66 |
15.88 |
15.65 |
15.72 |
3.9M |
| 2025-02-24 |
15.60 |
15.77 |
15.58 |
15.63 |
3.4M |
| 2025-02-21 |
15.38 |
15.63 |
15.30 |
15.59 |
3.5M |
| 2025-02-20 |
15.24 |
15.49 |
15.19 |
15.41 |
2.9M |
| 2025-02-19 |
15.21 |
15.26 |
15.08 |
15.24 |
2.8M |
| 2025-02-18 |
15.33 |
15.36 |
15.19 |
15.20 |
3.7M |
| 2025-02-14 |
15.41 |
15.49 |
15.30 |
15.38 |
3.5M |
| 2025-02-13 |
14.91 |
15.26 |
14.81 |
15.25 |
5.1M |
| 2025-02-12 |
14.49 |
14.64 |
14.47 |
14.59 |
3.8M |
| 2025-02-11 |
14.45 |
14.61 |
14.40 |
14.58 |
3.7M |
| 2025-02-10 |
14.41 |
14.51 |
14.38 |
14.49 |
2.6M |
| 2025-02-07 |
14.63 |
14.63 |
14.33 |
14.41 |
4.1M |
| 2025-02-06 |
14.71 |
14.71 |
14.43 |
14.60 |
4.2M |
| 2025-02-05 |
14.78 |
14.83 |
14.58 |
14.64 |
5.1M |
| 2025-02-04 |
14.65 |
14.82 |
14.63 |
14.70 |
3.4M |
| 2025-02-03 |
14.07 |
14.59 |
13.91 |
14.53 |
4.4M |
| 2025-01-31 |
14.50 |
14.61 |
14.40 |
14.49 |
4.4M |
| 2025-01-30 |
14.46 |
14.69 |
14.39 |
14.52 |
3.1M |
| 2025-01-29 |
14.66 |
14.68 |
14.39 |
14.42 |
3.4M |
| 2025-01-28 |
14.58 |
14.77 |
14.56 |
14.68 |
5.1M |
| 2025-01-27 |
14.14 |
14.63 |
14.13 |
14.56 |
4.5M |
| 2025-01-24 |
14.23 |
14.27 |
14.12 |
14.15 |
3.5M |
| 2025-01-23 |
14.12 |
14.27 |
14.08 |
14.15 |
3.7M |
| 2025-01-22 |
14.04 |
14.20 |
13.96 |
14.14 |
4.4M |
| 2025-01-21 |
13.99 |
14.13 |
13.95 |
14.07 |
6.4M |
| 2025-01-17 |
13.87 |
14.02 |
13.87 |
13.95 |
2.7M |
| 2025-01-16 |
13.70 |
13.90 |
13.65 |
13.87 |
4.1M |
| 2025-01-15 |
13.97 |
13.97 |
13.67 |
13.69 |
3.0M |
| 2025-01-14 |
13.67 |
13.78 |
13.51 |
13.71 |
4.3M |
| 2025-01-13 |
13.63 |
13.81 |
13.54 |
13.79 |
2.9M |
| 2025-01-10 |
13.75 |
13.82 |
13.54 |
13.64 |
3.4M |
| 2025-01-08 |
13.93 |
13.97 |
13.72 |
13.90 |
3.3M |
| 2025-01-07 |
14.06 |
14.15 |
13.95 |
13.96 |
3.4M |
| 2025-01-06 |
13.97 |
14.04 |
13.82 |
13.92 |
4.4M |
| 2025-01-03 |
13.64 |
13.88 |
13.64 |
13.78 |
2.8M |
| 2025-01-02 |
13.63 |
13.73 |
13.50 |
13.63 |
3.2M |