16.43
Last Update: 2025-09-29
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 16.19 | 16.25 | 16.02 | 16.07 | 235.4K |
| 09:35 | 16.03 | 16.05 | 15.96 | 16.02 | 268.2K |
| 09:40 | 16.02 | 16.07 | 16.01 | 16.01 | 104.9K |
| 09:45 | 16.02 | 16.06 | 15.97 | 16.00 | 221.2K |
| 09:50 | 15.99 | 15.99 | 15.90 | 15.94 | 222.9K |
| 09:55 | 15.93 | 15.97 | 15.90 | 15.97 | 186.3K |
| 10:00 | 15.97 | 16.04 | 15.93 | 16.04 | 69.5K |
| 10:05 | 16.04 | 16.11 | 16.03 | 16.11 | 45.4K |
| 10:10 | 16.11 | 16.18 | 16.11 | 16.15 | 95.9K |
| 10:15 | 16.15 | 16.21 | 16.15 | 16.18 | 69.6K |
| 10:20 | 16.18 | 16.20 | 16.17 | 16.20 | 74.4K |
| 10:25 | 16.18 | 16.19 | 16.16 | 16.18 | 16.7K |
| 10:30 | 16.18 | 16.19 | 16.16 | 16.17 | 15.4K |
| 10:35 | 16.16 | 16.22 | 16.16 | 16.20 | 96.8K |
| 10:40 | 16.21 | 16.21 | 16.18 | 16.19 | 17.3K |
| 10:45 | 16.18 | 16.18 | 16.16 | 16.16 | 21.7K |
| 10:50 | 16.16 | 16.16 | 16.15 | 16.15 | 28.6K |
| 10:55 | 16.14 | 16.16 | 16.14 | 16.16 | 26.1K |
| 11:00 | 16.16 | 16.20 | 16.16 | 16.19 | 42.2K |
| 11:05 | 16.19 | 16.20 | 16.18 | 16.19 | 12.3K |
| 11:10 | 16.19 | 16.20 | 16.17 | 16.20 | 20.6K |
| 11:15 | 16.19 | 16.20 | 16.16 | 16.16 | 19.3K |
| 11:20 | 16.15 | 16.16 | 16.14 | 16.15 | 40.5K |
| 11:25 | 16.15 | 16.15 | 16.13 | 16.14 | 13.0K |
| 13:00 | 16.15 | 16.30 | 16.15 | 16.23 | 314.5K |
| 13:05 | 16.22 | 16.27 | 16.21 | 16.25 | 169.8K |
| 13:10 | 16.24 | 16.24 | 16.19 | 16.21 | 167.0K |
| 13:15 | 16.19 | 16.20 | 16.13 | 16.14 | 44.7K |
| 13:20 | 16.13 | 16.14 | 16.11 | 16.11 | 52.8K |
| 13:25 | 16.10 | 16.11 | 16.08 | 16.09 | 37.9K |
| 13:30 | 16.08 | 16.09 | 16.07 | 16.09 | 24.8K |
| 13:35 | 16.08 | 16.09 | 16.05 | 16.05 | 41.0K |
| 13:40 | 16.05 | 16.06 | 16.04 | 16.05 | 20.2K |
| 13:45 | 16.04 | 16.06 | 16.04 | 16.05 | 17.8K |
| 13:50 | 16.06 | 16.06 | 15.97 | 15.97 | 120.8K |
| 13:55 | 15.98 | 16.00 | 15.97 | 15.99 | 56.2K |
| 14:00 | 15.97 | 15.99 | 15.97 | 15.99 | 31.8K |
| 14:05 | 16.00 | 16.00 | 15.98 | 16.00 | 32.2K |
| 14:10 | 16.00 | 16.00 | 15.92 | 15.92 | 89.2K |
| 14:15 | 15.92 | 15.95 | 15.91 | 15.95 | 172.5K |
| 14:20 | 15.95 | 15.98 | 15.95 | 15.96 | 71.3K |
| 14:25 | 15.95 | 15.96 | 15.88 | 15.90 | 128.0K |
| 14:30 | 15.89 | 15.91 | 15.86 | 15.87 | 86.1K |
| 14:35 | 15.86 | 15.90 | 15.84 | 15.87 | 111.7K |
| 14:40 | 15.87 | 15.93 | 15.87 | 15.91 | 129.8K |
| 14:45 | 15.92 | 15.92 | 15.87 | 15.89 | 110.3K |
| 14:50 | 15.89 | 15.93 | 15.89 | 15.90 | 144.2K |
| 14:55 | 15.90 | 15.90 | 15.89 | 15.90 | 49.8K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-29 | 15.89 | 16.59 | 15.75 | 16.43 | 5.3M |
| 2025-09-26 | 16.00 | 16.30 | 15.84 | 15.90 | 4.2M |
| 2025-09-25 | 16.15 | 16.55 | 16.15 | 16.27 | 4.6M |
| 2025-09-24 | 16.28 | 16.37 | 16.11 | 16.28 | 3.5M |
| 2025-09-23 | 16.11 | 16.41 | 15.70 | 16.33 | 5.5M |
| 2025-09-22 | 16.30 | 16.52 | 15.98 | 16.16 | 4.2M |
| 2025-09-19 | 16.23 | 16.80 | 16.13 | 16.36 | 5.4M |
| 2025-09-18 | 16.00 | 16.88 | 15.92 | 16.53 | 9.0M |
| 2025-09-17 | 15.82 | 16.16 | 15.65 | 16.06 | 5.3M |
| 2025-09-16 | 15.76 | 15.82 | 15.54 | 15.82 | 4.6M |
| 2025-09-15 | 15.81 | 16.07 | 15.70 | 15.77 | 7.9M |
| 2025-09-12 | 16.51 | 17.00 | 16.35 | 16.36 | 17.3M |
| 2025-09-11 | 16.94 | 18.74 | 16.47 | 18.17 | 27.3M |
| 2025-09-10 | 16.42 | 17.07 | 16.36 | 17.04 | 9.1M |
| 2025-09-09 | 16.47 | 16.64 | 16.06 | 16.41 | 5.7M |
| 2025-09-08 | 16.05 | 16.68 | 15.99 | 16.48 | 9.4M |
| 2025-09-05 | 15.48 | 15.98 | 15.47 | 15.98 | 10.3M |
| 2025-09-04 | 14.99 | 15.40 | 14.84 | 15.40 | 6.2M |
| 2025-09-03 | 14.70 | 15.25 | 14.48 | 15.01 | 7.5M |
| 2025-09-02 | 14.86 | 14.88 | 14.52 | 14.69 | 3.3M |
| 2025-09-01 | 14.75 | 14.95 | 14.65 | 14.85 | 3.4M |
| 2025-08-29 | 14.96 | 15.08 | 14.72 | 14.75 | 3.9M |
| 2025-08-28 | 15.19 | 15.26 | 14.70 | 14.95 | 4.4M |
| 2025-08-27 | 15.65 | 15.65 | 15.23 | 15.24 | 4.6M |
| 2025-08-26 | 15.57 | 15.67 | 15.43 | 15.66 | 5.0M |
| 2025-08-25 | 15.46 | 15.59 | 15.35 | 15.54 | 4.4M |
| 2025-08-22 | 15.44 | 15.49 | 15.30 | 15.45 | 3.5M |
| 2025-08-21 | 15.53 | 15.54 | 15.39 | 15.44 | 3.0M |
| 2025-08-20 | 15.36 | 15.49 | 15.25 | 15.47 | 3.5M |
| 2025-08-19 | 15.21 | 15.37 | 15.16 | 15.33 | 3.2M |
| 2025-08-18 | 15.20 | 15.32 | 15.15 | 15.20 | 3.2M |
| 2025-08-15 | 14.99 | 15.20 | 14.98 | 15.17 | 2.3M |
| 2025-08-14 | 15.32 | 15.34 | 15.00 | 15.03 | 3.6M |
| 2025-08-13 | 15.37 | 15.41 | 15.23 | 15.29 | 2.8M |
| 2025-08-12 | 15.44 | 15.49 | 15.31 | 15.34 | 3.2M |
| 2025-08-11 | 15.39 | 15.51 | 15.36 | 15.45 | 3.6M |
| 2025-08-08 | 15.52 | 15.55 | 15.30 | 15.40 | 4.4M |
| 2025-08-07 | 15.50 | 15.61 | 15.40 | 15.53 | 4.4M |
| 2025-08-06 | 15.48 | 15.59 | 15.33 | 15.50 | 4.7M |
| 2025-08-05 | 15.19 | 15.52 | 15.19 | 15.47 | 6.3M |
| 2025-08-04 | 15.01 | 15.24 | 15.00 | 15.24 | 4.1M |
| 2025-08-01 | 15.33 | 15.41 | 15.13 | 15.14 | 6.9M |
| 2025-07-31 | 15.58 | 15.66 | 15.36 | 15.37 | 8.3M |
| 2025-07-30 | 15.52 | 15.79 | 15.41 | 15.58 | 13.7M |
| 2025-07-29 | 16.55 | 16.84 | 15.97 | 15.97 | 25.5M |
| 2025-07-28 | 18.20 | 18.20 | 17.74 | 17.74 | 3.9M |
| 2025-07-25 | 19.28 | 21.40 | 17.77 | 19.71 | 32.0M |
| 2025-07-24 | 18.86 | 19.45 | 18.66 | 19.45 | 5.4M |
| 2025-07-23 | 17.70 | 19.05 | 17.60 | 19.05 | 12.9M |
| 2025-07-22 | 16.60 | 17.88 | 16.60 | 17.80 | 11.2M |
| 2025-07-21 | 17.02 | 18.70 | 15.76 | 17.21 | 14.6M |
| 2025-07-18 | 17.06 | 17.28 | 16.86 | 17.02 | 2.5M |
| 2025-07-17 | 16.91 | 17.23 | 16.67 | 17.20 | 4.2M |
| 2025-07-16 | 17.18 | 17.35 | 16.78 | 16.93 | 4.4M |
| 2025-07-15 | 17.09 | 17.28 | 16.80 | 17.21 | 4.7M |
| 2025-07-14 | 16.50 | 17.15 | 16.37 | 17.13 | 4.0M |
| 2025-07-11 | 16.43 | 16.62 | 16.36 | 16.50 | 2.5M |
| 2025-07-10 | 16.42 | 16.60 | 16.27 | 16.46 | 2.5M |
| 2025-07-09 | 16.45 | 16.51 | 16.26 | 16.42 | 2.4M |
| 2025-07-08 | 16.11 | 16.36 | 15.97 | 16.36 | 2.9M |
| 2025-07-07 | 15.86 | 16.10 | 15.83 | 16.07 | 2.4M |
| 2025-07-04 | 16.20 | 16.66 | 15.71 | 15.89 | 6.5M |
| 2025-07-03 | 15.40 | 16.30 | 15.35 | 16.17 | 6.6M |
| 2025-07-02 | 15.80 | 15.87 | 15.21 | 15.42 | 3.3M |
| 2025-07-01 | 15.33 | 15.72 | 15.18 | 15.71 | 3.9M |
| 2025-06-30 | 14.89 | 15.51 | 14.81 | 15.39 | 5.0M |
| 2025-06-27 | 14.79 | 14.95 | 14.69 | 14.86 | 3.0M |
| 2025-06-26 | 14.50 | 14.99 | 14.50 | 14.74 | 4.8M |
| 2025-06-25 | 14.45 | 14.78 | 14.26 | 14.70 | 5.9M |
| 2025-06-24 | 13.80 | 14.45 | 13.80 | 14.44 | 5.4M |
| 2025-06-23 | 13.53 | 13.78 | 13.42 | 13.77 | 1.3M |
| 2025-06-20 | 13.63 | 13.72 | 13.47 | 13.63 | 1.8M |
| 2025-06-19 | 13.96 | 13.96 | 13.58 | 13.61 | 2.3M |
| 2025-06-18 | 14.18 | 14.21 | 13.86 | 13.97 | 2.4M |
| 2025-06-17 | 14.46 | 14.58 | 14.12 | 14.25 | 2.6M |
| 2025-06-16 | 14.05 | 14.52 | 14.05 | 14.40 | 2.6M |
| 2025-06-13 | 14.53 | 14.60 | 14.02 | 14.14 | 3.5M |
| 2025-06-12 | 14.39 | 14.80 | 14.39 | 14.65 | 4.7M |
| 2025-06-11 | 14.16 | 14.93 | 14.10 | 14.41 | 4.4M |
| 2025-06-10 | 14.25 | 14.28 | 13.88 | 14.16 | 2.2M |
| 2025-06-09 | 14.19 | 14.30 | 14.16 | 14.27 | 2.5M |
| 2025-06-06 | 14.46 | 14.66 | 14.20 | 14.61 | 2.9M |
| 2025-06-05 | 14.72 | 14.80 | 14.42 | 14.47 | 2.5M |
| 2025-06-04 | 14.55 | 14.76 | 14.50 | 14.75 | 2.5M |
| 2025-06-03 | 14.32 | 14.69 | 14.24 | 14.51 | 2.3M |
| 2025-05-30 | 14.40 | 14.57 | 14.26 | 14.32 | 1.9M |
| 2025-05-29 | 14.40 | 14.48 | 14.10 | 14.47 | 2.1M |
| 2025-05-28 | 14.16 | 14.53 | 14.13 | 14.47 | 2.9M |
| 2025-05-27 | 14.02 | 14.45 | 13.92 | 14.25 | 2.5M |
| 2025-05-26 | 13.87 | 14.01 | 13.76 | 13.99 | 2.0M |
| 2025-05-23 | 14.42 | 14.59 | 13.89 | 13.90 | 3.5M |
| 2025-05-22 | 14.49 | 14.90 | 14.24 | 14.37 | 3.7M |
| 2025-05-21 | 14.47 | 15.17 | 14.37 | 14.52 | 5.1M |
| 2025-05-20 | 14.15 | 14.57 | 14.13 | 14.48 | 3.9M |
| 2025-05-19 | 14.06 | 14.18 | 13.85 | 14.18 | 2.0M |
| 2025-05-16 | 14.10 | 14.15 | 13.85 | 14.04 | 2.0M |
| 2025-05-15 | 13.98 | 14.26 | 13.83 | 14.17 | 3.3M |
| 2025-05-14 | 13.98 | 14.07 | 13.70 | 13.98 | 2.5M |
| 2025-05-13 | 14.08 | 14.25 | 13.96 | 13.98 | 2.4M |
| 2025-05-12 | 13.98 | 14.37 | 13.82 | 13.95 | 3.7M |
| 2025-05-09 | 14.09 | 14.18 | 13.88 | 13.91 | 2.1M |
| 2025-05-08 | 13.86 | 14.15 | 13.76 | 14.12 | 2.5M |
| 2025-05-07 | 13.99 | 14.10 | 13.74 | 13.91 | 3.1M |
| 2025-05-06 | 13.78 | 13.97 | 13.58 | 13.92 | 3.5M |
| 2025-04-30 | 13.55 | 13.91 | 13.55 | 13.68 | 3.7M |
| 2025-04-29 | 13.34 | 13.62 | 13.03 | 13.56 | 3.9M |
| 2025-04-28 | 13.61 | 14.00 | 13.51 | 13.51 | 7.3M |
| 2025-04-25 | 13.60 | 14.69 | 13.40 | 13.94 | 11.5M |
| 2025-04-24 | 13.45 | 13.58 | 13.28 | 13.35 | 2.3M |
| 2025-04-23 | 13.55 | 13.65 | 13.13 | 13.37 | 2.6M |
| 2025-04-22 | 13.56 | 13.71 | 13.52 | 13.55 | 2.1M |
| 2025-04-21 | 13.52 | 13.73 | 13.42 | 13.65 | 2.4M |
| 2025-04-18 | 14.08 | 14.22 | 13.61 | 13.61 | 4.4M |
| 2025-04-17 | 14.00 | 14.78 | 14.00 | 14.22 | 8.1M |
| 2025-04-16 | 13.57 | 14.72 | 13.57 | 14.43 | 8.3M |
| 2025-04-15 | 13.52 | 14.60 | 13.37 | 13.74 | 5.2M |
| 2025-04-14 | 12.88 | 13.40 | 12.88 | 13.35 | 2.7M |
| 2025-04-11 | 12.60 | 12.98 | 12.60 | 12.82 | 1.9M |
| 2025-04-10 | 12.50 | 12.83 | 12.50 | 12.69 | 3.1M |
| 2025-04-09 | 11.91 | 12.44 | 11.50 | 12.32 | 3.0M |
| 2025-04-08 | 12.16 | 12.42 | 11.77 | 12.14 | 3.5M |
| 2025-04-07 | 13.11 | 13.11 | 12.49 | 12.49 | 2.4M |
| 2025-04-03 | 13.85 | 13.99 | 13.66 | 13.88 | 1.7M |
| 2025-04-02 | 13.84 | 14.06 | 13.71 | 13.96 | 1.4M |
| 2025-04-01 | 13.68 | 13.93 | 13.68 | 13.83 | 1.3M |
| 2025-03-31 | 13.88 | 13.88 | 13.50 | 13.68 | 1.6M |
| 2025-03-28 | 14.04 | 14.13 | 13.78 | 13.86 | 1.5M |
| 2025-03-27 | 14.05 | 14.15 | 13.91 | 14.02 | 1.7M |
| 2025-03-26 | 13.92 | 14.14 | 13.92 | 14.07 | 1.9M |
| 2025-03-25 | 14.16 | 14.18 | 13.85 | 13.99 | 1.6M |
| 2025-03-24 | 14.32 | 14.45 | 13.70 | 14.15 | 2.8M |
| 2025-03-21 | 14.45 | 14.62 | 14.24 | 14.35 | 2.4M |
| 2025-03-20 | 14.87 | 14.92 | 14.54 | 14.62 | 3.3M |
| 2025-03-19 | 14.62 | 15.04 | 14.45 | 14.89 | 4.5M |
| 2025-03-18 | 14.82 | 14.93 | 14.54 | 14.69 | 3.3M |
| 2025-03-17 | 15.23 | 15.33 | 14.82 | 14.84 | 4.3M |
| 2025-03-14 | 14.46 | 15.00 | 14.38 | 14.92 | 5.3M |
| 2025-03-13 | 14.58 | 14.69 | 14.23 | 14.35 | 2.9M |
| 2025-03-12 | 14.77 | 14.81 | 14.53 | 14.57 | 3.2M |
| 2025-03-11 | 14.57 | 14.76 | 14.49 | 14.72 | 2.8M |
| 2025-03-10 | 14.90 | 15.01 | 14.59 | 14.78 | 3.9M |
| 2025-03-07 | 15.33 | 15.45 | 14.79 | 14.96 | 5.6M |
| 2025-03-06 | 15.46 | 15.69 | 15.01 | 15.42 | 6.0M |
| 2025-03-05 | 15.19 | 15.70 | 15.02 | 15.46 | 5.6M |
| 2025-03-04 | 15.00 | 15.25 | 14.80 | 15.19 | 3.9M |
| 2025-03-03 | 14.96 | 15.27 | 14.77 | 15.04 | 4.5M |
| 2025-02-28 | 15.81 | 15.91 | 14.93 | 14.98 | 6.5M |
| 2025-02-27 | 15.40 | 16.50 | 15.13 | 15.98 | 9.6M |
| 2025-02-26 | 15.60 | 15.80 | 15.26 | 15.60 | 7.0M |
| 2025-02-25 | 15.74 | 15.90 | 15.41 | 15.45 | 10.7M |
| 2025-02-24 | 15.16 | 16.37 | 14.82 | 16.36 | 16.3M |
| 2025-02-21 | 15.31 | 16.50 | 15.27 | 15.69 | 21.8M |
| 2025-02-20 | 13.88 | 15.24 | 13.76 | 15.24 | 8.4M |
| 2025-02-19 | 13.50 | 13.85 | 13.45 | 13.85 | 4.4M |
| 2025-02-18 | 14.39 | 14.39 | 13.50 | 13.54 | 7.6M |
| 2025-02-17 | 13.90 | 14.50 | 13.90 | 14.40 | 9.1M |
| 2025-02-14 | 14.10 | 14.26 | 13.77 | 13.90 | 7.2M |
| 2025-02-13 | 14.32 | 14.50 | 14.01 | 14.16 | 10.1M |
| 2025-02-12 | 14.61 | 14.88 | 14.18 | 14.31 | 15.5M |
| 2025-02-11 | 13.39 | 14.61 | 13.21 | 14.61 | 15.0M |
| 2025-02-10 | 13.10 | 13.31 | 13.02 | 13.28 | 7.7M |
| 2025-02-07 | 13.03 | 13.26 | 12.94 | 13.20 | 10.0M |
| 2025-02-06 | 12.88 | 13.10 | 12.86 | 13.10 | 6.3M |
| 2025-02-05 | 12.85 | 13.08 | 12.53 | 13.06 | 6.7M |
| 2025-01-27 | 13.16 | 13.25 | 12.79 | 12.85 | 6.9M |
| 2025-01-24 | 13.00 | 13.39 | 12.77 | 13.13 | 13.2M |
| 2025-01-23 | 13.36 | 14.10 | 13.36 | 13.45 | 26.4M |
| 2025-01-22 | 14.84 | 14.84 | 14.84 | 14.84 | 1.0M |
| 2025-01-21 | 16.93 | 18.50 | 16.49 | 16.49 | 19.6M |
| 2025-01-20 | 17.90 | 18.32 | 16.30 | 18.32 | 24.2M |
| 2025-01-17 | 15.00 | 16.65 | 14.35 | 16.65 | 20.2M |
| 2025-01-16 | 15.14 | 15.14 | 15.02 | 15.14 | 13.9M |
| 2025-01-15 | 13.76 | 13.76 | 13.76 | 13.76 | 1.0M |
| 2025-01-14 | 12.51 | 12.51 | 12.51 | 12.51 | 0.6M |
| 2025-01-13 | 11.26 | 11.43 | 11.14 | 11.37 | 1.0M |
| 2025-01-10 | 11.82 | 11.98 | 11.40 | 11.40 | 1.7M |
| 2025-01-09 | 11.92 | 12.30 | 11.87 | 11.94 | 1.3M |
| 2025-01-08 | 11.83 | 12.08 | 11.75 | 12.04 | 1.5M |
| 2025-01-07 | 11.83 | 11.90 | 11.70 | 11.89 | 1.5M |
| 2025-01-06 | 11.46 | 12.10 | 11.46 | 11.80 | 2.9M |
| 2025-01-03 | 12.86 | 13.08 | 12.09 | 12.14 | 3.1M |
| 2025-01-02 | 13.00 | 13.40 | 12.74 | 12.93 | 3.0M |