14.99
Last Update: 2025-09-29
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 15.17 | 15.17 | 14.96 | 14.99 | 459.7K |
| 09:35 | 14.97 | 15.01 | 14.94 | 15.00 | 397.3K |
| 09:40 | 14.99 | 15.04 | 14.97 | 15.00 | 264.5K |
| 09:45 | 14.99 | 15.01 | 14.95 | 14.96 | 266.2K |
| 09:50 | 14.95 | 14.95 | 14.92 | 14.94 | 387.9K |
| 09:55 | 14.94 | 15.02 | 14.92 | 15.02 | 465.4K |
| 10:00 | 14.98 | 14.98 | 14.93 | 14.94 | 203.8K |
| 10:05 | 14.95 | 15.04 | 14.93 | 15.04 | 154.5K |
| 10:10 | 15.04 | 15.10 | 15.02 | 15.09 | 144.3K |
| 10:15 | 15.10 | 15.11 | 15.04 | 15.08 | 137.6K |
| 10:20 | 15.07 | 15.08 | 15.04 | 15.05 | 92.4K |
| 10:25 | 15.06 | 15.13 | 15.06 | 15.09 | 68.0K |
| 10:30 | 15.08 | 15.09 | 15.05 | 15.07 | 77.4K |
| 10:35 | 15.05 | 15.07 | 15.03 | 15.04 | 48.3K |
| 10:40 | 15.05 | 15.05 | 15.03 | 15.05 | 33.7K |
| 10:45 | 15.05 | 15.07 | 15.04 | 15.06 | 40.6K |
| 10:50 | 15.05 | 15.06 | 15.03 | 15.03 | 50.2K |
| 10:55 | 15.03 | 15.08 | 15.03 | 15.06 | 40.0K |
| 11:00 | 15.06 | 15.07 | 15.04 | 15.06 | 63.3K |
| 11:05 | 15.07 | 15.07 | 15.04 | 15.06 | 49.4K |
| 11:10 | 15.06 | 15.06 | 15.03 | 15.04 | 30.7K |
| 11:15 | 15.04 | 15.05 | 15.01 | 15.01 | 49.4K |
| 11:20 | 15.02 | 15.03 | 15.01 | 15.01 | 45.7K |
| 11:25 | 15.01 | 15.02 | 14.99 | 15.01 | 91.1K |
| 13:00 | 15.00 | 15.01 | 14.99 | 14.99 | 60.3K |
| 13:05 | 15.00 | 15.02 | 14.99 | 15.02 | 39.8K |
| 13:10 | 15.01 | 15.01 | 14.99 | 15.01 | 32.2K |
| 13:15 | 15.00 | 15.02 | 14.97 | 14.99 | 94.7K |
| 13:20 | 14.98 | 15.00 | 14.98 | 14.98 | 97.0K |
| 13:25 | 14.98 | 14.99 | 14.96 | 14.97 | 73.1K |
| 13:30 | 14.98 | 14.98 | 14.96 | 14.97 | 57.3K |
| 13:35 | 14.96 | 14.98 | 14.96 | 14.98 | 92.4K |
| 13:40 | 14.97 | 14.98 | 14.96 | 14.98 | 89.3K |
| 13:45 | 14.96 | 14.99 | 14.95 | 14.97 | 116.3K |
| 13:50 | 14.99 | 14.99 | 14.92 | 14.94 | 97.3K |
| 13:55 | 14.92 | 14.95 | 14.90 | 14.90 | 156.7K |
| 14:00 | 14.89 | 14.93 | 14.88 | 14.92 | 298.4K |
| 14:05 | 14.92 | 14.96 | 14.91 | 14.95 | 64.7K |
| 14:10 | 14.95 | 14.95 | 14.91 | 14.91 | 60.7K |
| 14:15 | 14.91 | 14.93 | 14.91 | 14.93 | 40.8K |
| 14:20 | 14.93 | 14.94 | 14.91 | 14.91 | 77.1K |
| 14:25 | 14.92 | 14.92 | 14.89 | 14.90 | 144.7K |
| 14:30 | 14.90 | 14.93 | 14.88 | 14.89 | 219.8K |
| 14:35 | 14.88 | 14.90 | 14.85 | 14.87 | 264.6K |
| 14:40 | 14.86 | 14.93 | 14.86 | 14.93 | 172.3K |
| 14:45 | 14.93 | 14.94 | 14.88 | 14.89 | 224.4K |
| 14:50 | 14.88 | 14.90 | 14.84 | 14.84 | 277.4K |
| 14:55 | 14.84 | 14.87 | 14.84 | 14.86 | 136.6K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-29 | 14.82 | 15.00 | 14.51 | 14.99 | 7.3M |
| 2025-09-26 | 15.18 | 15.18 | 14.84 | 14.86 | 6.8M |
| 2025-09-25 | 15.51 | 15.51 | 15.22 | 15.23 | 9.3M |
| 2025-09-24 | 14.92 | 15.43 | 14.77 | 15.41 | 11.1M |
| 2025-09-23 | 15.49 | 15.51 | 14.70 | 14.97 | 11.7M |
| 2025-09-22 | 15.46 | 15.55 | 15.27 | 15.49 | 9.0M |
| 2025-09-19 | 15.68 | 15.74 | 15.30 | 15.39 | 12.9M |
| 2025-09-18 | 16.24 | 16.56 | 15.60 | 15.83 | 23.2M |
| 2025-09-17 | 16.40 | 16.65 | 16.25 | 16.29 | 20.7M |
| 2025-09-16 | 16.21 | 16.55 | 15.63 | 16.49 | 36.2M |
| 2025-09-15 | 16.50 | 17.18 | 16.37 | 16.99 | 21.1M |
| 2025-09-12 | 16.90 | 17.15 | 16.64 | 16.68 | 22.1M |
| 2025-09-11 | 17.09 | 17.09 | 16.50 | 16.88 | 27.4M |
| 2025-09-10 | 17.49 | 17.53 | 17.06 | 17.38 | 31.7M |
| 2025-09-09 | 17.00 | 18.36 | 16.71 | 17.73 | 48.7M |
| 2025-09-08 | 16.19 | 17.87 | 16.01 | 17.42 | 57.9M |
| 2025-09-05 | 16.50 | 17.30 | 15.62 | 16.63 | 57.7M |
| 2025-09-04 | 16.35 | 16.35 | 16.35 | 16.35 | 11.4M |
| 2025-09-03 | 15.32 | 15.47 | 14.76 | 14.86 | 9.8M |
| 2025-09-02 | 15.00 | 15.57 | 14.63 | 15.39 | 16.4M |
| 2025-09-01 | 15.21 | 15.37 | 15.02 | 15.06 | 6.8M |
| 2025-08-29 | 15.40 | 15.41 | 15.15 | 15.20 | 7.7M |
| 2025-08-28 | 15.34 | 15.54 | 14.74 | 15.44 | 15.0M |
| 2025-08-27 | 15.72 | 15.98 | 15.30 | 15.34 | 18.5M |
| 2025-08-26 | 15.61 | 15.83 | 15.48 | 15.72 | 11.4M |
| 2025-08-25 | 15.67 | 15.92 | 15.55 | 15.69 | 12.5M |
| 2025-08-22 | 15.70 | 15.76 | 15.51 | 15.66 | 14.9M |
| 2025-08-21 | 15.98 | 16.19 | 15.75 | 15.79 | 19.8M |
| 2025-08-20 | 15.75 | 16.93 | 15.71 | 15.98 | 30.4M |
| 2025-08-19 | 15.49 | 15.98 | 15.28 | 15.83 | 23.5M |
| 2025-08-18 | 15.39 | 15.60 | 15.39 | 15.55 | 12.9M |
| 2025-08-15 | 15.23 | 15.44 | 15.23 | 15.38 | 9.8M |
| 2025-08-14 | 15.69 | 15.71 | 15.16 | 15.28 | 15.2M |
| 2025-08-13 | 15.81 | 15.86 | 15.51 | 15.66 | 16.1M |
| 2025-08-12 | 15.80 | 15.94 | 15.67 | 15.74 | 13.5M |
| 2025-08-11 | 15.67 | 15.87 | 15.65 | 15.84 | 16.2M |
| 2025-08-08 | 15.90 | 16.05 | 15.73 | 15.80 | 22.9M |
| 2025-08-07 | 16.23 | 16.53 | 15.84 | 16.18 | 42.3M |
| 2025-08-06 | 16.00 | 17.00 | 15.90 | 16.23 | 64.2M |
| 2025-08-05 | 14.23 | 15.64 | 14.23 | 15.64 | 19.9M |
| 2025-08-04 | 13.70 | 14.23 | 13.65 | 14.22 | 7.5M |
| 2025-08-01 | 13.75 | 13.89 | 13.70 | 13.87 | 4.2M |
| 2025-07-31 | 13.85 | 14.06 | 13.73 | 13.78 | 5.5M |
| 2025-07-30 | 14.16 | 14.16 | 13.85 | 13.95 | 6.4M |
| 2025-07-29 | 14.25 | 14.36 | 14.10 | 14.16 | 6.2M |
| 2025-07-28 | 14.36 | 14.46 | 14.26 | 14.33 | 6.8M |
| 2025-07-25 | 14.38 | 14.48 | 14.19 | 14.34 | 9.2M |
| 2025-07-24 | 14.19 | 14.80 | 14.19 | 14.48 | 15.2M |
| 2025-07-23 | 14.34 | 14.34 | 14.13 | 14.18 | 5.8M |
| 2025-07-22 | 14.58 | 14.58 | 14.29 | 14.35 | 10.1M |
| 2025-07-21 | 14.61 | 14.85 | 14.59 | 14.64 | 13.2M |
| 2025-07-18 | 14.35 | 14.87 | 14.28 | 14.58 | 15.2M |
| 2025-07-17 | 14.30 | 14.47 | 14.15 | 14.40 | 9.3M |
| 2025-07-16 | 14.14 | 14.50 | 14.14 | 14.37 | 11.3M |
| 2025-07-15 | 14.50 | 14.55 | 14.00 | 14.26 | 12.0M |
| 2025-07-14 | 14.00 | 14.48 | 13.93 | 14.37 | 18.0M |
| 2025-07-11 | 13.73 | 13.98 | 13.61 | 13.89 | 6.7M |
| 2025-07-10 | 13.80 | 13.86 | 13.67 | 13.71 | 4.8M |
| 2025-07-09 | 14.03 | 14.23 | 13.77 | 13.80 | 8.7M |
| 2025-07-08 | 13.83 | 13.95 | 13.74 | 13.93 | 3.8M |
| 2025-07-07 | 13.81 | 13.86 | 13.68 | 13.82 | 2.9M |
| 2025-07-04 | 13.95 | 13.95 | 13.66 | 13.78 | 4.7M |
| 2025-07-03 | 13.97 | 14.03 | 13.84 | 13.90 | 3.7M |
| 2025-07-02 | 14.03 | 14.03 | 13.81 | 13.97 | 4.6M |
| 2025-07-01 | 14.01 | 14.09 | 13.85 | 14.04 | 5.1M |
| 2025-06-30 | 13.93 | 14.08 | 13.90 | 14.02 | 5.2M |
| 2025-06-27 | 13.86 | 13.98 | 13.78 | 13.91 | 5.0M |
| 2025-06-26 | 14.07 | 14.07 | 13.86 | 13.87 | 7.2M |
| 2025-06-25 | 14.03 | 14.15 | 13.82 | 14.08 | 10.1M |
| 2025-06-24 | 13.39 | 13.97 | 13.39 | 13.93 | 10.6M |
| 2025-06-23 | 13.01 | 13.48 | 13.00 | 13.39 | 6.2M |
| 2025-06-20 | 13.40 | 13.57 | 13.17 | 13.21 | 6.0M |
| 2025-06-19 | 13.77 | 13.90 | 13.39 | 13.46 | 8.4M |
| 2025-06-18 | 13.83 | 13.83 | 13.60 | 13.76 | 5.9M |
| 2025-06-17 | 13.85 | 14.03 | 13.74 | 13.83 | 6.7M |
| 2025-06-16 | 13.75 | 13.91 | 13.67 | 13.84 | 6.5M |
| 2025-06-13 | 14.20 | 14.20 | 13.80 | 13.87 | 9.5M |
| 2025-06-12 | 14.30 | 14.42 | 14.23 | 14.33 | 5.4M |
| 2025-06-11 | 14.30 | 14.48 | 14.30 | 14.38 | 6.8M |
| 2025-06-10 | 14.82 | 14.82 | 14.09 | 14.39 | 12.9M |
| 2025-06-09 | 14.52 | 14.78 | 14.51 | 14.72 | 8.4M |
| 2025-06-06 | 14.76 | 14.81 | 14.50 | 14.51 | 10.4M |
| 2025-06-05 | 14.99 | 15.01 | 14.60 | 14.79 | 11.8M |
| 2025-06-04 | 14.89 | 15.27 | 14.62 | 14.97 | 13.6M |
| 2025-06-03 | 14.68 | 14.89 | 14.53 | 14.78 | 11.6M |
| 2025-05-30 | 15.98 | 15.99 | 14.81 | 14.91 | 24.1M |
| 2025-05-29 | 16.20 | 16.40 | 15.91 | 16.12 | 25.0M |
| 2025-05-28 | 16.36 | 16.99 | 16.20 | 16.40 | 35.0M |
| 2025-05-27 | 16.26 | 16.92 | 15.68 | 16.65 | 40.8M |
| 2025-05-26 | 15.86 | 16.50 | 15.33 | 16.36 | 37.2M |
| 2025-05-23 | 16.50 | 17.30 | 15.66 | 15.78 | 46.5M |
| 2025-05-22 | 16.50 | 17.99 | 16.20 | 17.31 | 72.2M |
| 2025-05-21 | 14.81 | 16.35 | 14.52 | 16.35 | 35.8M |
| 2025-05-20 | 14.28 | 15.71 | 14.00 | 14.86 | 24.2M |
| 2025-05-19 | 14.47 | 14.55 | 14.00 | 14.28 | 5.8M |
| 2025-05-16 | 14.11 | 14.73 | 14.11 | 14.40 | 7.9M |
| 2025-05-15 | 14.47 | 14.50 | 14.15 | 14.26 | 6.5M |
| 2025-05-14 | 14.55 | 14.78 | 14.41 | 14.57 | 8.6M |
| 2025-05-13 | 15.10 | 15.18 | 14.62 | 14.66 | 9.1M |
| 2025-05-12 | 14.72 | 15.02 | 14.72 | 14.91 | 12.8M |
| 2025-05-09 | 14.80 | 14.80 | 14.36 | 14.43 | 7.4M |
| 2025-05-08 | 14.52 | 14.96 | 14.52 | 14.81 | 9.0M |
| 2025-05-07 | 14.80 | 14.92 | 14.41 | 14.67 | 11.0M |
| 2025-05-06 | 14.50 | 14.86 | 14.24 | 14.69 | 12.5M |
| 2025-04-30 | 13.90 | 14.30 | 13.81 | 14.23 | 9.2M |
| 2025-04-29 | 13.64 | 13.99 | 13.49 | 13.86 | 6.6M |
| 2025-04-28 | 13.88 | 13.99 | 13.62 | 13.62 | 5.2M |
| 2025-04-25 | 13.76 | 14.00 | 13.68 | 13.93 | 7.0M |
| 2025-04-24 | 14.20 | 14.28 | 13.73 | 13.77 | 9.5M |
| 2025-04-23 | 14.00 | 14.28 | 13.86 | 14.20 | 13.1M |
| 2025-04-22 | 13.85 | 13.97 | 13.69 | 13.72 | 5.7M |
| 2025-04-21 | 13.42 | 13.92 | 13.31 | 13.89 | 7.6M |
| 2025-04-18 | 13.47 | 13.65 | 13.32 | 13.46 | 5.0M |
| 2025-04-17 | 13.50 | 13.72 | 13.38 | 13.47 | 5.4M |
| 2025-04-16 | 13.70 | 13.91 | 13.25 | 13.53 | 7.2M |
| 2025-04-15 | 14.00 | 14.01 | 13.57 | 13.85 | 8.0M |
| 2025-04-14 | 13.80 | 14.03 | 13.59 | 13.74 | 10.9M |
| 2025-04-11 | 12.90 | 13.60 | 12.86 | 13.42 | 11.4M |
| 2025-04-10 | 12.92 | 13.46 | 12.92 | 13.12 | 14.5M |
| 2025-04-09 | 11.83 | 13.13 | 10.75 | 12.59 | 19.7M |
| 2025-04-08 | 11.92 | 12.84 | 11.91 | 11.94 | 14.8M |
| 2025-04-07 | 13.24 | 13.74 | 13.23 | 13.23 | 3.3M |
| 2025-04-03 | 14.65 | 14.97 | 14.57 | 14.70 | 5.1M |
| 2025-04-02 | 14.76 | 15.05 | 14.54 | 14.84 | 6.4M |
| 2025-04-01 | 14.93 | 14.99 | 14.63 | 14.67 | 5.5M |
| 2025-03-31 | 14.80 | 14.85 | 14.40 | 14.73 | 8.3M |
| 2025-03-28 | 15.26 | 15.35 | 14.90 | 14.94 | 7.6M |
| 2025-03-27 | 15.49 | 15.53 | 15.18 | 15.22 | 7.5M |
| 2025-03-26 | 15.07 | 15.73 | 15.07 | 15.54 | 9.1M |
| 2025-03-25 | 15.59 | 15.71 | 15.18 | 15.21 | 7.3M |
| 2025-03-24 | 16.11 | 16.12 | 15.10 | 15.58 | 13.0M |
| 2025-03-21 | 16.71 | 16.86 | 16.25 | 16.27 | 15.8M |
| 2025-03-20 | 17.02 | 17.87 | 17.02 | 17.20 | 21.6M |
| 2025-03-19 | 16.84 | 17.25 | 16.69 | 16.87 | 11.8M |
| 2025-03-18 | 16.97 | 17.06 | 16.82 | 16.97 | 10.0M |
| 2025-03-17 | 16.73 | 17.17 | 16.54 | 16.96 | 13.1M |
| 2025-03-14 | 16.30 | 16.87 | 16.06 | 16.73 | 12.8M |
| 2025-03-13 | 17.40 | 17.40 | 16.20 | 16.40 | 18.2M |
| 2025-03-12 | 17.70 | 17.71 | 17.31 | 17.37 | 11.2M |
| 2025-03-11 | 17.40 | 17.71 | 17.12 | 17.44 | 13.2M |
| 2025-03-10 | 17.64 | 17.97 | 17.34 | 17.83 | 14.4M |
| 2025-03-07 | 17.65 | 18.04 | 17.30 | 17.59 | 16.9M |
| 2025-03-06 | 17.85 | 18.18 | 17.55 | 17.91 | 23.2M |
| 2025-03-05 | 17.10 | 17.97 | 16.99 | 17.87 | 23.6M |
| 2025-03-04 | 16.60 | 17.37 | 16.50 | 17.17 | 17.3M |
| 2025-03-03 | 17.34 | 17.49 | 16.57 | 16.77 | 20.9M |
| 2025-02-28 | 18.80 | 18.83 | 17.24 | 17.34 | 28.4M |
| 2025-02-27 | 19.80 | 19.81 | 18.59 | 19.14 | 33.8M |
| 2025-02-26 | 19.90 | 20.46 | 19.61 | 20.00 | 50.8M |
| 2025-02-25 | 18.85 | 21.24 | 18.63 | 20.38 | 69.5M |
| 2025-02-24 | 18.81 | 19.50 | 18.39 | 19.31 | 39.1M |
| 2025-02-21 | 18.90 | 19.18 | 18.56 | 18.98 | 37.5M |
| 2025-02-20 | 18.70 | 19.75 | 18.52 | 19.21 | 55.6M |
| 2025-02-19 | 17.35 | 18.98 | 17.33 | 18.91 | 48.8M |
| 2025-02-18 | 18.48 | 18.50 | 17.52 | 17.58 | 23.3M |
| 2025-02-17 | 17.28 | 18.48 | 17.24 | 18.48 | 30.3M |
| 2025-02-14 | 17.72 | 18.26 | 17.33 | 17.51 | 25.7M |
| 2025-02-13 | 19.06 | 19.08 | 18.00 | 18.09 | 40.4M |
| 2025-02-12 | 18.93 | 19.99 | 18.30 | 19.43 | 49.3M |
| 2025-02-11 | 18.18 | 19.00 | 18.01 | 18.77 | 50.6M |
| 2025-02-10 | 17.99 | 18.30 | 17.61 | 18.21 | 44.8M |
| 2025-02-07 | 18.03 | 18.65 | 17.65 | 18.09 | 63.2M |
| 2025-02-06 | 16.00 | 17.79 | 15.87 | 17.79 | 38.5M |
| 2025-02-05 | 15.88 | 16.56 | 15.80 | 16.17 | 23.0M |
| 2025-01-27 | 16.80 | 16.85 | 15.50 | 15.56 | 24.2M |
| 2025-01-24 | 15.85 | 17.27 | 15.83 | 16.84 | 32.8M |
| 2025-01-23 | 17.40 | 17.50 | 16.19 | 16.20 | 29.5M |
| 2025-01-22 | 17.55 | 17.80 | 17.00 | 17.00 | 29.1M |
| 2025-01-21 | 17.50 | 18.39 | 16.66 | 18.12 | 49.8M |
| 2025-01-20 | 17.84 | 18.49 | 17.28 | 17.73 | 43.0M |
| 2025-01-17 | 16.98 | 18.05 | 16.80 | 17.54 | 51.7M |
| 2025-01-16 | 17.62 | 18.29 | 16.58 | 17.02 | 57.0M |
| 2025-01-15 | 17.39 | 18.15 | 17.03 | 17.62 | 75.6M |
| 2025-01-14 | 15.11 | 16.50 | 15.11 | 16.50 | 22.2M |
| 2025-01-13 | 15.01 | 16.30 | 14.70 | 15.00 | 41.7M |
| 2025-01-10 | 15.58 | 17.30 | 15.58 | 15.69 | 57.5M |
| 2025-01-09 | 16.00 | 17.02 | 15.69 | 16.23 | 70.8M |
| 2025-01-08 | 14.18 | 15.47 | 13.99 | 15.47 | 40.5M |
| 2025-01-07 | 13.50 | 14.46 | 13.38 | 14.06 | 24.0M |
| 2025-01-06 | 13.72 | 13.86 | 13.20 | 13.49 | 20.2M |
| 2025-01-03 | 14.57 | 14.82 | 13.54 | 13.61 | 25.2M |
| 2025-01-02 | 14.26 | 15.50 | 14.02 | 14.75 | 32.8M |