17.70
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 17.98 | 18.00 | 17.98 | 18.00 | 2.3K |
| 09:35 | 18.00 | 18.06 | 18.00 | 18.06 | 47.3K |
| 09:40 | 18.08 | 18.09 | 18.08 | 18.09 | 1.7K |
| 09:45 | 18.03 | 18.10 | 18.00 | 18.01 | 12.6K |
| 09:50 | 18.01 | 18.01 | 18.00 | 18.00 | 27.6K |
| 09:55 | 18.00 | 18.02 | 18.00 | 18.02 | 12.2K |
| 10:05 | 18.01 | 18.02 | 18.00 | 18.00 | 12.1K |
| 10:10 | 18.00 | 18.05 | 18.00 | 18.05 | 5.8K |
| 10:15 | 18.05 | 18.05 | 18.05 | 18.05 | 0.2K |
| 10:20 | 18.05 | 18.05 | 18.05 | 18.05 | 0.0K |
| 10:25 | 18.05 | 18.05 | 18.05 | 18.05 | 0.4K |
| 10:30 | 18.03 | 18.08 | 18.03 | 18.08 | 9.5K |
| 10:35 | 18.10 | 18.10 | 18.00 | 18.00 | 8.5K |
| 10:40 | 18.04 | 18.04 | 18.04 | 18.04 | 0.4K |
| 10:45 | 18.04 | 18.04 | 18.04 | 18.04 | 3.2K |
| 10:50 | 18.04 | 18.04 | 18.04 | 18.04 | 1.0K |
| 10:55 | 18.08 | 18.08 | 18.04 | 18.04 | 0.3K |
| 11:00 | 18.04 | 18.04 | 18.04 | 18.04 | 5.1K |
| 11:10 | 18.04 | 18.08 | 18.04 | 18.08 | 20.2K |
| 11:15 | 18.08 | 18.08 | 18.08 | 18.08 | 0.0K |
| 11:25 | 18.08 | 18.08 | 18.08 | 18.08 | 0.2K |
| 11:30 | 18.07 | 18.07 | 18.07 | 18.07 | 0.0K |
| 11:40 | 18.15 | 18.15 | 18.15 | 18.15 | 11.0K |
| 11:50 | 18.15 | 18.15 | 18.15 | 18.15 | 2.9K |
| 11:55 | 18.16 | 18.16 | 18.16 | 18.16 | 0.0K |
| 12:00 | 18.18 | 18.18 | 18.18 | 18.18 | 2.0K |
| 12:05 | 18.20 | 18.34 | 18.20 | 18.34 | 20.4K |
| 12:10 | 18.20 | 18.20 | 18.20 | 18.20 | 5.0K |
| 12:15 | 18.27 | 18.27 | 18.17 | 18.24 | 0.0K |
| 12:20 | 18.25 | 18.27 | 18.25 | 18.27 | 1.0K |
| 12:25 | 18.30 | 18.30 | 18.25 | 18.25 | 1.1K |
| 12:30 | 18.25 | 18.25 | 18.25 | 18.25 | 3.5K |
| 12:35 | 18.25 | 18.38 | 18.25 | 18.38 | 7.5K |
| 12:40 | 18.40 | 18.40 | 18.30 | 18.30 | 9.2K |
| 12:45 | 18.30 | 18.30 | 18.30 | 18.30 | 5.0K |
| 12:50 | 18.29 | 18.29 | 18.25 | 18.25 | 3.4K |
| 12:55 | 18.25 | 18.30 | 18.25 | 18.25 | 2.5K |
| 13:00 | 18.25 | 18.25 | 18.25 | 18.25 | 5.0K |
| 13:10 | 18.25 | 18.25 | 18.20 | 18.20 | 5.2K |
| 13:15 | 18.24 | 18.24 | 18.24 | 18.24 | 0.1K |
| 13:25 | 18.20 | 18.20 | 18.20 | 18.20 | 0.1K |
| 13:45 | 18.00 | 18.00 | 18.00 | 18.00 | 25.0K |
| 13:50 | 18.06 | 18.06 | 18.06 | 18.06 | 3.0K |
| 14:00 | 18.17 | 18.17 | 18.17 | 18.17 | 0.1K |
| 14:05 | 18.06 | 18.06 | 17.98 | 17.98 | 10.4K |
| 14:10 | 18.00 | 18.00 | 18.00 | 18.00 | 2.2K |
| 14:15 | 17.98 | 17.98 | 17.98 | 17.98 | 0.0K |
| 14:20 | 17.95 | 17.95 | 17.85 | 17.95 | 8.5K |
| 14:30 | 17.90 | 17.90 | 17.90 | 17.90 | 0.7K |
| 14:35 | 17.90 | 17.90 | 17.90 | 17.90 | 0.1K |
| 14:45 | 17.86 | 17.86 | 17.86 | 17.86 | 1.0K |
| 14:50 | 17.87 | 17.87 | 17.85 | 17.85 | 3.0K |
| 14:55 | 17.95 | 17.95 | 17.95 | 17.95 | 0.0K |
| 15:00 | 17.95 | 17.98 | 17.95 | 17.98 | 3.5K |
| 15:05 | 17.90 | 17.90 | 17.90 | 17.90 | 2.5K |
| 15:15 | 17.90 | 18.00 | 17.85 | 18.00 | 7.1K |
| 15:20 | 17.90 | 18.00 | 17.90 | 17.90 | 8.9K |
| 15:25 | 17.86 | 17.99 | 17.81 | 17.99 | 65.0K |
| 16:25 | 17.93 | 17.93 | 17.93 | 17.93 | 0.0K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 18.00 | 18.70 | 17.50 | 17.70 | 0.8M |
| 2025-09-25 | 17.51 | 18.19 | 17.45 | 17.82 | 0.9M |
| 2025-09-24 | 18.00 | 18.00 | 17.42 | 17.45 | 0.4M |
| 2025-09-23 | 17.85 | 18.40 | 17.81 | 17.93 | 0.4M |
| 2025-09-22 | 18.73 | 18.73 | 17.81 | 17.90 | 0.9M |
| 2025-09-19 | 19.17 | 19.38 | 18.50 | 18.73 | 0.5M |
| 2025-09-18 | 19.49 | 19.49 | 18.80 | 19.17 | 1.4M |
| 2025-09-17 | 18.90 | 19.40 | 18.42 | 19.10 | 0.5M |
| 2025-09-16 | 18.65 | 19.24 | 18.20 | 18.80 | 0.4M |
| 2025-09-15 | 18.72 | 18.75 | 18.18 | 18.42 | 0.5M |
| 2025-09-12 | 19.40 | 19.80 | 18.70 | 18.82 | 0.6M |
| 2025-09-11 | 19.35 | 19.99 | 19.25 | 19.59 | 0.9M |
| 2025-09-10 | 20.00 | 20.00 | 19.41 | 19.62 | 1.0M |
| 2025-09-09 | 20.20 | 20.25 | 19.40 | 19.94 | 1.4M |
| 2025-09-08 | 20.02 | 20.70 | 19.02 | 20.23 | 2.9M |
| 2025-09-05 | 19.87 | 20.70 | 19.27 | 20.02 | 2.5M |
| 2025-09-04 | 19.49 | 19.50 | 18.66 | 19.38 | 2.6M |
| 2025-09-03 | 17.68 | 19.21 | 17.26 | 19.02 | 6.6M |
| 2025-09-02 | 19.02 | 19.22 | 17.40 | 17.68 | 7.3M |
| 2025-09-01 | 19.15 | 21.49 | 18.75 | 19.02 | 6.6M |
| 2025-08-29 | 17.30 | 20.49 | 16.77 | 20.49 | 14.9M |
| 2025-08-28 | 20.70 | 20.70 | 18.63 | 18.63 | 7.7M |
| 2025-08-27 | 23.50 | 23.65 | 19.52 | 20.70 | 20.6M |
| 2025-08-26 | 20.70 | 21.68 | 20.50 | 21.68 | 5.9M |
| 2025-08-25 | 18.50 | 19.71 | 18.50 | 19.71 | 9.5M |
| 2025-08-22 | 16.80 | 17.92 | 16.49 | 17.92 | 17.9M |
| 2025-08-21 | 15.80 | 16.29 | 13.36 | 16.29 | 56.3M |
| 2025-08-20 | 13.46 | 14.81 | 13.45 | 14.81 | 17.0M |
| 2025-08-19 | 12.01 | 13.46 | 12.01 | 13.46 | 29.2M |
| 2025-08-18 | 11.35 | 12.89 | 11.01 | 12.24 | 26.4M |
| 2025-08-15 | 11.89 | 12.20 | 11.35 | 11.72 | 18.2M |
| 2025-08-13 | 10.52 | 11.09 | 10.40 | 11.09 | 14.5M |
| 2025-08-12 | 9.51 | 10.08 | 9.51 | 10.08 | 13.6M |
| 2025-08-11 | 8.12 | 9.08 | 8.12 | 9.08 | 7.4M |
| 2025-08-08 | 7.98 | 8.19 | 7.75 | 8.08 | 1.4M |
| 2025-08-07 | 7.58 | 8.21 | 7.31 | 7.83 | 4.6M |
| 2025-08-06 | 7.59 | 7.59 | 7.35 | 7.49 | 0.1M |
| 2025-08-05 | 7.73 | 7.75 | 7.35 | 7.39 | 0.3M |
| 2025-08-04 | 7.45 | 7.60 | 7.40 | 7.43 | 0.2M |
| 2025-08-01 | 7.70 | 7.70 | 7.35 | 7.45 | 0.1M |
| 2025-07-31 | 7.53 | 7.73 | 7.46 | 7.50 | 0.2M |
| 2025-07-30 | 7.74 | 7.74 | 7.48 | 7.50 | 0.1M |
| 2025-07-29 | 7.73 | 7.80 | 7.46 | 7.52 | 0.4M |
| 2025-07-28 | 7.66 | 7.66 | 7.50 | 7.56 | 0.1M |
| 2025-07-25 | 7.51 | 7.74 | 7.31 | 7.40 | 0.5M |
| 2025-07-24 | 7.83 | 7.83 | 7.40 | 7.55 | 0.3M |
| 2025-07-23 | 7.67 | 7.99 | 7.61 | 7.65 | 0.3M |
| 2025-07-22 | 7.97 | 7.97 | 7.52 | 7.67 | 0.3M |
| 2025-07-21 | 7.98 | 8.01 | 7.55 | 7.62 | 0.4M |
| 2025-07-18 | 7.97 | 7.97 | 7.65 | 7.76 | 0.1M |
| 2025-07-17 | 7.76 | 8.00 | 7.76 | 7.94 | 0.3M |
| 2025-07-16 | 7.92 | 8.15 | 7.13 | 7.76 | 1.1M |
| 2025-07-15 | 8.08 | 8.20 | 7.90 | 7.93 | 0.5M |
| 2025-07-14 | 7.98 | 8.19 | 7.98 | 8.08 | 0.8M |
| 2025-07-11 | 8.01 | 8.20 | 7.84 | 7.89 | 0.4M |
| 2025-07-10 | 8.15 | 8.32 | 7.95 | 8.01 | 2.0M |
| 2025-07-09 | 8.05 | 8.29 | 8.01 | 8.04 | 1.1M |
| 2025-07-08 | 8.25 | 8.30 | 7.85 | 8.00 | 1.7M |
| 2025-07-07 | 8.00 | 8.40 | 7.99 | 8.22 | 4.6M |
| 2025-07-04 | 7.74 | 8.00 | 7.31 | 7.92 | 1.7M |
| 2025-07-03 | 7.78 | 7.78 | 7.50 | 7.53 | 0.5M |
| 2025-07-02 | 7.88 | 7.89 | 7.65 | 7.70 | 0.4M |
| 2025-07-01 | 7.53 | 7.86 | 7.52 | 7.77 | 0.9M |
| 2025-06-30 | 7.52 | 7.85 | 7.52 | 7.72 | 1.0M |
| 2025-06-27 | 7.48 | 7.50 | 7.10 | 7.43 | 0.6M |
| 2025-06-26 | 7.78 | 7.78 | 7.15 | 7.23 | 8.7M |
| 2025-06-25 | 7.52 | 7.64 | 7.43 | 7.45 | 0.2M |
| 2025-06-24 | 7.70 | 7.71 | 7.32 | 7.51 | 0.7M |
| 2025-06-23 | 7.60 | 7.60 | 7.06 | 7.14 | 0.3M |
| 2025-06-20 | 7.75 | 7.85 | 7.57 | 7.64 | 0.8M |
| 2025-06-19 | 7.76 | 7.95 | 7.36 | 7.59 | 1.7M |
| 2025-06-18 | 7.48 | 7.48 | 7.12 | 7.21 | 0.1M |
| 2025-06-17 | 7.44 | 7.50 | 7.25 | 7.27 | 0.7M |
| 2025-06-16 | 7.44 | 7.48 | 7.01 | 7.31 | 0.5M |
| 2025-06-13 | 7.40 | 7.50 | 7.05 | 7.19 | 0.4M |
| 2025-06-12 | 7.65 | 7.65 | 7.41 | 7.44 | 0.3M |
| 2025-06-11 | 7.40 | 7.77 | 7.40 | 7.51 | 0.4M |
| 2025-06-10 | 7.75 | 7.75 | 7.50 | 7.58 | 0.3M |
| 2025-06-05 | 7.73 | 7.89 | 7.32 | 7.70 | 0.6M |
| 2025-06-04 | 7.75 | 7.75 | 7.37 | 7.54 | 0.2M |
| 2025-06-03 | 7.50 | 7.80 | 7.33 | 7.45 | 0.3M |
| 2025-06-02 | 7.51 | 7.65 | 7.22 | 7.44 | 0.1M |
| 2025-05-30 | 7.38 | 7.74 | 7.38 | 7.47 | 0.1M |
| 2025-05-29 | 7.74 | 7.74 | 7.29 | 7.38 | 0.4M |
| 2025-05-27 | 7.45 | 7.68 | 7.37 | 7.49 | 0.2M |
| 2025-05-26 | 7.94 | 7.94 | 7.31 | 7.40 | 0.4M |
| 2025-05-23 | 7.83 | 7.95 | 7.60 | 7.66 | 0.2M |
| 2025-05-22 | 8.11 | 8.22 | 7.80 | 7.81 | 0.7M |
| 2025-05-21 | 8.15 | 8.25 | 8.01 | 8.11 | 2.4M |
| 2025-05-20 | 8.28 | 8.28 | 8.00 | 8.12 | 9.2M |
| 2025-05-19 | 8.23 | 8.38 | 7.98 | 8.28 | 3.5M |
| 2025-05-16 | 8.47 | 8.50 | 7.87 | 8.01 | 1.8M |
| 2025-05-15 | 7.90 | 8.60 | 7.65 | 8.46 | 15.0M |
| 2025-05-14 | 7.20 | 7.86 | 7.16 | 7.72 | 13.5M |
| 2025-05-13 | 6.15 | 6.88 | 5.80 | 6.88 | 8.2M |
| 2025-05-12 | 5.50 | 5.88 | 5.49 | 5.88 | 3.0M |
| 2025-05-09 | 5.19 | 5.19 | 4.55 | 4.88 | 3.7M |
| 2025-05-08 | 6.00 | 6.02 | 5.00 | 5.00 | 4.8M |
| 2025-05-07 | 6.06 | 6.29 | 5.95 | 6.00 | 1.6M |
| 2025-05-06 | 6.60 | 6.65 | 6.37 | 6.41 | 0.1M |
| 2025-05-05 | 6.66 | 6.66 | 6.25 | 6.35 | 0.1M |
| 2025-05-02 | 6.60 | 6.69 | 6.36 | 6.43 | 0.2M |
| 2025-04-30 | 6.52 | 6.65 | 6.30 | 6.32 | 0.4M |
| 2025-04-29 | 6.78 | 6.78 | 6.38 | 6.62 | 0.6M |
| 2025-04-28 | 6.56 | 6.85 | 6.51 | 6.55 | 0.4M |
| 2025-04-25 | 6.85 | 6.85 | 6.51 | 6.70 | 0.9M |
| 2025-04-24 | 7.43 | 7.43 | 6.68 | 6.70 | 2.1M |
| 2025-04-23 | 7.67 | 7.67 | 7.20 | 7.25 | 0.9M |
| 2025-04-22 | 7.45 | 7.89 | 7.42 | 7.56 | 2.4M |
| 2025-04-21 | 7.49 | 7.49 | 7.27 | 7.40 | 0.3M |
| 2025-04-18 | 7.29 | 7.49 | 7.25 | 7.32 | 0.1M |
| 2025-04-17 | 7.34 | 7.49 | 7.25 | 7.29 | 0.2M |
| 2025-04-16 | 7.51 | 7.75 | 7.32 | 7.40 | 1.1M |
| 2025-04-15 | 7.50 | 7.64 | 7.46 | 7.52 | 0.5M |
| 2025-04-14 | 7.45 | 7.68 | 7.43 | 7.49 | 0.3M |
| 2025-04-11 | 7.59 | 7.60 | 7.38 | 7.50 | 0.4M |
| 2025-04-10 | 7.65 | 7.65 | 7.49 | 7.52 | 0.4M |
| 2025-04-09 | 7.50 | 7.66 | 7.20 | 7.33 | 0.5M |
| 2025-04-08 | 7.47 | 7.80 | 7.47 | 7.56 | 0.7M |
| 2025-04-07 | 8.10 | 8.10 | 7.22 | 7.52 | 2.7M |
| 2025-04-04 | 8.17 | 8.49 | 7.52 | 8.22 | 3.7M |
| 2025-04-03 | 7.16 | 8.15 | 7.15 | 8.05 | 3.1M |
| 2025-03-27 | 7.36 | 7.38 | 7.17 | 7.23 | 0.1M |
| 2025-03-26 | 7.54 | 7.54 | 7.31 | 7.36 | 0.1M |
| 2025-03-25 | 7.43 | 7.54 | 7.30 | 7.34 | 0.1M |
| 2025-03-24 | 7.47 | 7.64 | 7.39 | 7.43 | 0.7M |
| 2025-03-21 | 7.59 | 7.61 | 7.31 | 7.47 | 0.8M |
| 2025-03-20 | 7.68 | 7.68 | 7.40 | 7.50 | 0.7M |
| 2025-03-19 | 7.73 | 7.85 | 7.46 | 7.54 | 0.3M |
| 2025-03-18 | 7.80 | 7.85 | 7.45 | 7.55 | 0.7M |
| 2025-03-17 | 7.98 | 8.19 | 7.70 | 7.77 | 0.7M |
| 2025-03-14 | 8.06 | 8.30 | 7.88 | 7.99 | 1.8M |
| 2025-03-13 | 7.98 | 8.25 | 7.96 | 8.05 | 1.3M |
| 2025-03-12 | 7.48 | 8.34 | 7.32 | 7.93 | 4.8M |
| 2025-03-11 | 7.64 | 7.75 | 7.41 | 7.48 | 0.5M |
| 2025-03-10 | 7.73 | 7.89 | 7.65 | 7.72 | 0.8M |
| 2025-03-07 | 7.95 | 7.95 | 7.64 | 7.85 | 0.8M |
| 2025-03-06 | 7.59 | 8.10 | 7.51 | 7.86 | 7.0M |
| 2025-03-05 | 7.07 | 7.65 | 7.07 | 7.47 | 3.0M |
| 2025-03-04 | 6.92 | 7.15 | 6.92 | 7.09 | 0.4M |
| 2025-03-03 | 6.94 | 7.14 | 6.73 | 7.00 | 1.4M |
| 2025-02-28 | 6.82 | 7.00 | 6.77 | 6.94 | 2.4M |
| 2025-02-27 | 7.03 | 7.15 | 6.69 | 6.79 | 3.6M |
| 2025-02-26 | 6.35 | 7.34 | 6.35 | 7.01 | 19.6M |
| 2025-02-25 | 6.08 | 6.45 | 5.83 | 6.34 | 12.4M |
| 2025-02-24 | 5.90 | 6.05 | 5.70 | 5.99 | 2.9M |
| 2025-02-21 | 5.87 | 5.90 | 5.69 | 5.72 | 1.7M |
| 2025-02-20 | 5.85 | 6.02 | 5.76 | 5.79 | 0.8M |
| 2025-02-19 | 5.98 | 5.98 | 5.70 | 5.79 | 0.4M |
| 2025-02-18 | 5.79 | 5.81 | 5.70 | 5.73 | 0.4M |
| 2025-02-17 | 5.75 | 5.95 | 5.58 | 5.71 | 0.2M |
| 2025-02-14 | 5.70 | 5.94 | 5.52 | 5.68 | 0.5M |
| 2025-02-13 | 5.79 | 5.80 | 5.70 | 5.76 | 0.8M |
| 2025-02-12 | 5.84 | 5.85 | 5.70 | 5.72 | 0.5M |
| 2025-02-11 | 5.93 | 5.93 | 5.71 | 5.74 | 1.2M |
| 2025-02-10 | 5.91 | 5.91 | 5.74 | 5.75 | 1.0M |
| 2025-02-07 | 5.89 | 6.10 | 5.76 | 5.83 | 0.6M |
| 2025-02-06 | 6.02 | 6.04 | 5.76 | 5.80 | 0.5M |
| 2025-02-04 | 6.10 | 6.13 | 5.99 | 6.01 | 1.6M |
| 2025-02-03 | 6.15 | 6.22 | 6.01 | 6.06 | 0.3M |
| 2025-01-31 | 6.34 | 6.34 | 6.00 | 6.06 | 0.7M |
| 2025-01-30 | 6.40 | 6.40 | 6.25 | 6.29 | 0.5M |
| 2025-01-29 | 6.65 | 6.65 | 6.30 | 6.31 | 0.2M |
| 2025-01-28 | 6.55 | 6.55 | 6.40 | 6.47 | 0.3M |
| 2025-01-27 | 6.70 | 6.75 | 6.50 | 6.60 | 0.3M |
| 2025-01-24 | 6.82 | 6.93 | 6.67 | 6.79 | 0.2M |
| 2025-01-23 | 6.64 | 6.76 | 6.62 | 6.69 | 0.2M |
| 2025-01-22 | 6.95 | 6.99 | 6.48 | 6.54 | 0.9M |
| 2025-01-21 | 7.08 | 7.10 | 6.98 | 7.00 | 0.3M |
| 2025-01-20 | 7.04 | 7.10 | 6.98 | 7.04 | 0.3M |
| 2025-01-17 | 7.01 | 7.39 | 7.01 | 7.05 | 0.1M |
| 2025-01-16 | 7.15 | 7.18 | 7.02 | 7.08 | 0.2M |
| 2025-01-15 | 7.20 | 7.21 | 7.11 | 7.14 | 0.2M |
| 2025-01-14 | 7.15 | 7.24 | 7.09 | 7.15 | 0.2M |
| 2025-01-13 | 7.45 | 7.45 | 7.07 | 7.13 | 0.3M |
| 2025-01-10 | 7.10 | 7.30 | 7.03 | 7.21 | 0.2M |
| 2025-01-09 | 7.42 | 7.42 | 7.06 | 7.10 | 0.3M |
| 2025-01-08 | 7.70 | 7.70 | 7.20 | 7.23 | 0.3M |
| 2025-01-07 | 7.67 | 7.67 | 7.20 | 7.40 | 0.3M |
| 2025-01-06 | 7.59 | 7.86 | 7.42 | 7.44 | 0.5M |
| 2025-01-03 | 7.61 | 7.79 | 7.41 | 7.59 | 0.4M |
| 2025-01-02 | 7.60 | 7.70 | 7.50 | 7.60 | 1.0M |
| 2025-01-01 | 7.65 | 7.75 | 7.42 | 7.61 | 0.9M |