16.40
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:55 | 16.30 | 16.40 | 16.30 | 16.40 | 47.0K |
| 10:00 | 16.50 | 16.50 | 16.40 | 16.40 | 264.0K |
| 10:05 | 16.40 | 16.50 | 16.40 | 16.40 | 315.4K |
| 10:10 | 16.40 | 16.50 | 16.40 | 16.40 | 51.1K |
| 10:15 | 16.40 | 16.50 | 16.40 | 16.40 | 17.0K |
| 10:20 | 16.40 | 16.50 | 16.40 | 16.50 | 15.9K |
| 10:25 | 16.40 | 16.50 | 16.40 | 16.40 | 8.2K |
| 10:30 | 16.40 | 16.50 | 16.40 | 16.40 | 6.9K |
| 10:35 | 16.40 | 16.40 | 16.40 | 16.40 | 8.7K |
| 10:40 | 16.40 | 16.50 | 16.40 | 16.50 | 5.4K |
| 10:45 | 16.40 | 16.40 | 16.40 | 16.40 | 3.7K |
| 10:50 | 16.40 | 16.40 | 16.30 | 16.30 | 347.9K |
| 10:55 | 16.40 | 16.40 | 16.30 | 16.40 | 12.2K |
| 11:00 | 16.30 | 16.40 | 16.30 | 16.40 | 5.0K |
| 11:05 | 16.30 | 16.40 | 16.30 | 16.30 | 28.4K |
| 11:10 | 16.30 | 16.40 | 16.30 | 16.40 | 25.6K |
| 11:15 | 16.40 | 16.40 | 16.30 | 16.30 | 24.5K |
| 11:20 | 16.30 | 16.40 | 16.30 | 16.30 | 10.5K |
| 11:25 | 16.30 | 16.30 | 16.30 | 16.30 | 24.8K |
| 11:30 | 16.40 | 16.40 | 16.30 | 16.30 | 27.5K |
| 11:35 | 16.40 | 16.40 | 16.30 | 16.30 | 2.3K |
| 11:40 | 16.30 | 16.40 | 16.30 | 16.40 | 12.1K |
| 11:45 | 16.40 | 16.40 | 16.30 | 16.30 | 11.0K |
| 11:50 | 16.30 | 16.40 | 16.30 | 16.40 | 4.3K |
| 11:55 | 16.40 | 16.40 | 16.30 | 16.40 | 13.0K |
| 12:00 | 16.30 | 16.40 | 16.30 | 16.30 | 5.5K |
| 12:05 | 16.30 | 16.40 | 16.30 | 16.40 | 7.5K |
| 12:10 | 16.40 | 16.40 | 16.30 | 16.40 | 10.0K |
| 12:15 | 16.40 | 16.40 | 16.30 | 16.30 | 12.1K |
| 12:20 | 16.30 | 16.40 | 16.30 | 16.40 | 29.2K |
| 12:25 | 16.40 | 16.50 | 16.40 | 16.40 | 219.5K |
| 13:55 | 16.40 | 16.50 | 16.40 | 16.50 | 11.9K |
| 14:00 | 16.40 | 16.40 | 16.40 | 16.40 | 2.9K |
| 14:05 | 16.40 | 16.60 | 16.40 | 16.40 | 679.0K |
| 14:10 | 16.40 | 16.50 | 16.40 | 16.40 | 2.0K |
| 14:15 | 16.40 | 16.50 | 16.40 | 16.40 | 35.9K |
| 14:20 | 16.40 | 16.40 | 16.40 | 16.40 | 3.2K |
| 14:25 | 16.40 | 16.40 | 16.40 | 16.40 | 1.7K |
| 14:30 | 16.40 | 16.40 | 16.40 | 16.40 | 1.8K |
| 14:35 | 16.40 | 16.40 | 16.40 | 16.40 | 6.7K |
| 14:40 | 16.40 | 16.40 | 16.40 | 16.40 | 4.0K |
| 14:45 | 16.40 | 16.50 | 16.40 | 16.40 | 44.0K |
| 14:50 | 16.40 | 16.50 | 16.40 | 16.50 | 10.9K |
| 14:55 | 16.40 | 16.50 | 16.40 | 16.40 | 8.7K |
| 15:00 | 16.40 | 16.50 | 16.40 | 16.50 | 36.0K |
| 15:05 | 16.50 | 16.50 | 16.40 | 16.40 | 10.2K |
| 15:10 | 16.40 | 16.50 | 16.40 | 16.40 | 32.9K |
| 15:15 | 16.40 | 16.50 | 16.40 | 16.50 | 6.5K |
| 15:20 | 16.40 | 16.50 | 16.40 | 16.40 | 14.4K |
| 15:25 | 16.50 | 16.50 | 16.40 | 16.40 | 4.0K |
| 15:30 | 16.40 | 16.50 | 16.40 | 16.50 | 11.2K |
| 15:35 | 16.40 | 16.50 | 16.40 | 16.40 | 13.4K |
| 15:40 | 16.40 | 16.50 | 16.40 | 16.40 | 10.6K |
| 15:45 | 16.50 | 16.50 | 16.40 | 16.50 | 25.6K |
| 15:50 | 16.50 | 16.50 | 16.40 | 16.40 | 19.3K |
| 15:55 | 16.40 | 16.50 | 16.40 | 16.40 | 9.1K |
| 16:00 | 16.40 | 16.40 | 16.30 | 16.30 | 803.0K |
| 16:05 | 16.30 | 16.40 | 16.30 | 16.40 | 9.4K |
| 16:10 | 16.30 | 16.40 | 16.30 | 16.30 | 11.6K |
| 16:15 | 16.30 | 16.40 | 16.30 | 16.30 | 27.6K |
| 16:20 | 16.40 | 16.40 | 16.30 | 16.40 | 41.2K |
| 16:25 | 16.30 | 16.40 | 16.30 | 16.30 | 100.1K |
| 16:35 | 16.40 | 16.40 | 16.40 | 16.40 | 402.8K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 16.30 | 16.60 | 16.30 | 16.40 | 4.0M |
| 2025-09-25 | 16.40 | 16.50 | 16.20 | 16.30 | 13.0M |
| 2025-09-24 | 16.10 | 16.60 | 16.10 | 16.50 | 8.2M |
| 2025-09-23 | 16.70 | 16.90 | 16.30 | 16.30 | 9.5M |
| 2025-09-22 | 17.20 | 17.20 | 16.70 | 16.70 | 11.2M |
| 2025-09-19 | 17.10 | 17.40 | 17.10 | 17.20 | 9.1M |
| 2025-09-18 | 17.60 | 17.60 | 17.10 | 17.10 | 15.4M |
| 2025-09-17 | 17.50 | 17.80 | 17.50 | 17.60 | 14.4M |
| 2025-09-16 | 17.30 | 17.70 | 17.20 | 17.40 | 17.7M |
| 2025-09-15 | 17.10 | 17.40 | 17.00 | 17.30 | 10.5M |
| 2025-09-12 | 17.50 | 17.60 | 17.00 | 17.10 | 21.2M |
| 2025-09-11 | 16.90 | 17.60 | 16.90 | 17.40 | 25.5M |
| 2025-09-10 | 16.90 | 17.40 | 16.80 | 16.80 | 26.6M |
| 2025-09-09 | 17.00 | 17.00 | 16.60 | 16.90 | 13.2M |
| 2025-09-08 | 16.70 | 17.00 | 16.60 | 16.80 | 8.6M |
| 2025-09-05 | 16.40 | 16.90 | 16.30 | 16.60 | 12.6M |
| 2025-09-04 | 16.50 | 16.70 | 16.30 | 16.30 | 8.6M |
| 2025-09-03 | 15.80 | 16.60 | 15.80 | 16.60 | 15.6M |
| 2025-09-02 | 16.00 | 16.00 | 15.60 | 15.70 | 11.8M |
| 2025-09-01 | 15.80 | 16.20 | 15.80 | 15.90 | 8.1M |
| 2025-08-29 | 16.10 | 16.10 | 15.80 | 15.80 | 9.5M |
| 2025-08-28 | 16.10 | 16.30 | 15.90 | 16.00 | 9.7M |
| 2025-08-27 | 16.40 | 16.60 | 16.20 | 16.20 | 9.8M |
| 2025-08-26 | 16.50 | 16.70 | 16.20 | 16.40 | 15.0M |
| 2025-08-25 | 16.80 | 17.00 | 16.60 | 16.90 | 21.6M |
| 2025-08-22 | 16.60 | 16.90 | 16.40 | 16.70 | 12.3M |
| 2025-08-21 | 16.50 | 16.80 | 16.30 | 16.60 | 21.6M |
| 2025-08-20 | 16.10 | 16.60 | 16.00 | 16.50 | 17.7M |
| 2025-08-19 | 16.30 | 16.30 | 16.00 | 16.00 | 7.8M |
| 2025-08-18 | 16.30 | 16.60 | 16.20 | 16.40 | 11.8M |
| 2025-08-15 | 16.30 | 16.40 | 15.80 | 16.10 | 11.2M |
| 2025-08-14 | 16.60 | 16.60 | 16.10 | 16.20 | 13.6M |
| 2025-08-13 | 16.20 | 16.50 | 15.90 | 16.50 | 25.6M |
| 2025-08-08 | 16.70 | 16.70 | 16.40 | 16.60 | 10.9M |
| 2025-08-07 | 16.60 | 17.00 | 16.50 | 16.70 | 19.0M |
| 2025-08-06 | 16.50 | 16.80 | 16.20 | 16.70 | 19.1M |
| 2025-08-05 | 15.90 | 16.40 | 15.70 | 16.40 | 21.0M |
| 2025-08-04 | 16.30 | 16.30 | 15.60 | 15.70 | 27.7M |
| 2025-08-01 | 17.20 | 17.30 | 16.20 | 16.30 | 68.9M |
| 2025-07-31 | 16.50 | 16.50 | 15.70 | 16.00 | 42.2M |
| 2025-07-30 | 15.70 | 16.80 | 15.30 | 16.50 | 55.8M |
| 2025-07-29 | 15.30 | 15.80 | 14.90 | 15.80 | 21.5M |
| 2025-07-25 | 15.60 | 15.60 | 14.90 | 15.10 | 24.1M |
| 2025-07-24 | 15.60 | 15.90 | 15.40 | 15.70 | 16.3M |
| 2025-07-23 | 15.40 | 15.90 | 15.20 | 15.80 | 14.4M |
| 2025-07-22 | 15.40 | 15.70 | 15.20 | 15.20 | 13.8M |
| 2025-07-21 | 15.10 | 15.60 | 15.00 | 15.40 | 12.6M |
| 2025-07-18 | 15.50 | 15.60 | 15.10 | 15.10 | 15.7M |
| 2025-07-17 | 15.10 | 15.50 | 15.10 | 15.40 | 24.1M |
| 2025-07-16 | 14.80 | 15.50 | 14.80 | 15.00 | 22.9M |
| 2025-07-15 | 14.50 | 15.10 | 14.50 | 14.90 | 12.7M |
| 2025-07-14 | 14.20 | 14.80 | 14.10 | 14.60 | 14.5M |
| 2025-07-11 | 14.20 | 14.50 | 14.00 | 14.10 | 9.6M |
| 2025-07-09 | 14.10 | 14.30 | 13.80 | 14.10 | 10.5M |
| 2025-07-08 | 13.10 | 14.30 | 13.00 | 14.10 | 35.3M |
| 2025-07-07 | 14.60 | 14.70 | 13.80 | 14.20 | 32.8M |
| 2025-07-04 | 15.10 | 15.60 | 14.80 | 15.20 | 24.3M |
| 2025-07-03 | 14.50 | 15.20 | 14.50 | 15.10 | 25.8M |
| 2025-07-02 | 14.40 | 14.90 | 14.20 | 14.80 | 13.9M |
| 2025-07-01 | 14.00 | 14.50 | 13.70 | 14.50 | 16.6M |
| 2025-06-30 | 13.60 | 14.10 | 13.50 | 14.00 | 9.0M |
| 2025-06-27 | 13.80 | 13.90 | 13.40 | 13.50 | 8.6M |
| 2025-06-26 | 13.60 | 14.00 | 13.50 | 13.80 | 10.2M |
| 2025-06-25 | 13.30 | 13.70 | 13.30 | 13.70 | 10.4M |
| 2025-06-24 | 13.00 | 13.50 | 13.00 | 13.50 | 12.6M |
| 2025-06-23 | 12.50 | 13.00 | 12.50 | 12.80 | 7.4M |
| 2025-06-20 | 12.70 | 13.00 | 12.60 | 12.80 | 13.9M |
| 2025-06-19 | 13.20 | 13.30 | 12.40 | 12.50 | 19.6M |
| 2025-06-18 | 13.70 | 13.90 | 13.40 | 13.40 | 8.7M |
| 2025-06-17 | 13.80 | 14.10 | 13.70 | 13.80 | 5.9M |
| 2025-06-16 | 13.60 | 13.80 | 13.30 | 13.80 | 7.6M |
| 2025-06-13 | 13.70 | 13.80 | 13.50 | 13.70 | 8.0M |
| 2025-06-12 | 14.10 | 14.20 | 13.80 | 13.80 | 6.5M |
| 2025-06-11 | 14.20 | 14.20 | 13.90 | 14.10 | 13.2M |
| 2025-06-10 | 14.10 | 14.40 | 14.10 | 14.30 | 11.9M |
| 2025-06-09 | 14.30 | 14.50 | 14.10 | 14.10 | 12.0M |
| 2025-06-06 | 14.20 | 14.20 | 13.90 | 14.00 | 7.6M |
| 2025-06-05 | 14.10 | 14.20 | 13.90 | 14.10 | 8.3M |
| 2025-06-04 | 14.50 | 14.60 | 14.00 | 14.10 | 12.7M |
| 2025-05-30 | 14.40 | 14.60 | 14.20 | 14.50 | 17.0M |
| 2025-05-29 | 15.10 | 15.90 | 15.00 | 15.00 | 41.1M |
| 2025-05-28 | 14.20 | 14.40 | 14.00 | 14.10 | 13.9M |
| 2025-05-27 | 14.30 | 14.40 | 14.00 | 14.10 | 10.2M |
| 2025-05-26 | 14.90 | 14.90 | 14.20 | 14.30 | 15.5M |
| 2025-05-23 | 14.70 | 15.10 | 14.60 | 15.00 | 16.3M |
| 2025-05-22 | 14.50 | 14.90 | 14.50 | 14.60 | 9.2M |
| 2025-05-21 | 14.50 | 14.90 | 14.50 | 14.60 | 8.9M |
| 2025-05-20 | 15.00 | 15.30 | 14.50 | 14.60 | 20.3M |
| 2025-05-19 | 14.80 | 14.90 | 14.40 | 14.80 | 17.0M |
| 2025-05-16 | 15.10 | 15.30 | 14.80 | 14.90 | 11.2M |
| 2025-05-15 | 15.80 | 15.90 | 15.10 | 15.10 | 20.8M |
| 2025-05-14 | 16.30 | 16.40 | 15.40 | 15.90 | 38.1M |
| 2025-05-13 | 16.60 | 16.90 | 15.70 | 15.80 | 39.5M |
| 2025-05-09 | 16.30 | 16.40 | 15.60 | 16.10 | 28.5M |
| 2025-05-08 | 16.00 | 16.50 | 15.80 | 16.20 | 25.9M |
| 2025-05-07 | 15.50 | 15.90 | 15.40 | 15.80 | 21.0M |
| 2025-05-06 | 15.60 | 15.70 | 15.00 | 15.30 | 18.7M |
| 2025-05-02 | 15.00 | 15.90 | 15.00 | 15.80 | 29.5M |
| 2025-04-30 | 14.20 | 14.80 | 14.10 | 14.80 | 20.8M |
| 2025-04-29 | 14.90 | 15.10 | 14.10 | 14.30 | 23.8M |
| 2025-04-28 | 15.50 | 15.60 | 14.80 | 15.00 | 18.0M |
| 2025-04-25 | 14.80 | 15.50 | 14.80 | 15.40 | 18.9M |
| 2025-04-24 | 14.60 | 14.90 | 14.50 | 14.70 | 20.2M |
| 2025-04-23 | 14.90 | 14.90 | 14.60 | 14.70 | 14.6M |
| 2025-04-22 | 14.30 | 14.70 | 13.80 | 14.60 | 22.2M |
| 2025-04-21 | 14.80 | 15.30 | 14.30 | 14.40 | 29.7M |
| 2025-04-18 | 14.80 | 15.10 | 14.50 | 14.90 | 13.4M |
| 2025-04-17 | 14.60 | 15.10 | 14.40 | 14.80 | 26.2M |
| 2025-04-16 | 13.70 | 14.70 | 13.50 | 14.50 | 41.7M |
| 2025-04-11 | 13.90 | 13.90 | 12.90 | 13.30 | 68.3M |
| 2025-04-10 | 14.10 | 14.10 | 14.00 | 14.10 | 26.5M |
| 2025-04-09 | 12.20 | 12.70 | 11.20 | 12.20 | 89.7M |
| 2025-04-08 | 13.80 | 14.10 | 13.10 | 13.10 | 41.0M |
| 2025-04-04 | 17.20 | 17.30 | 15.30 | 15.50 | 65.1M |
| 2025-04-03 | 18.50 | 19.30 | 17.60 | 18.00 | 43.5M |
| 2025-04-02 | 21.40 | 21.50 | 21.20 | 21.30 | 4.0M |
| 2025-04-01 | 20.70 | 21.50 | 20.70 | 21.30 | 7.3M |
| 2025-03-31 | 19.00 | 21.10 | 19.00 | 20.40 | 8.2M |
| 2025-03-28 | 21.40 | 21.70 | 21.20 | 21.30 | 3.5M |
| 2025-03-27 | 21.90 | 22.10 | 21.40 | 21.50 | 9.7M |
| 2025-03-26 | 21.20 | 21.70 | 21.20 | 21.60 | 7.3M |
| 2025-03-25 | 21.60 | 21.60 | 21.00 | 21.00 | 10.4M |
| 2025-03-24 | 21.90 | 22.00 | 21.40 | 21.50 | 7.8M |
| 2025-03-21 | 21.90 | 22.10 | 21.70 | 22.00 | 5.1M |
| 2025-03-20 | 22.30 | 22.50 | 21.90 | 21.90 | 5.1M |
| 2025-03-19 | 21.70 | 22.40 | 21.40 | 22.10 | 6.7M |
| 2025-03-18 | 21.70 | 21.80 | 21.10 | 21.60 | 10.4M |
| 2025-03-17 | 22.00 | 22.20 | 21.50 | 21.50 | 6.5M |
| 2025-03-14 | 21.90 | 22.10 | 21.60 | 21.90 | 4.6M |
| 2025-03-13 | 22.10 | 22.10 | 21.60 | 21.80 | 3.0M |
| 2025-03-12 | 22.40 | 22.50 | 21.70 | 22.00 | 6.1M |
| 2025-03-11 | 21.90 | 22.50 | 21.70 | 22.40 | 11.2M |
| 2025-03-10 | 22.40 | 22.40 | 22.10 | 22.10 | 6.7M |
| 2025-03-07 | 22.30 | 22.90 | 22.20 | 22.60 | 7.9M |
| 2025-03-06 | 22.50 | 22.90 | 22.10 | 22.20 | 8.4M |
| 2025-03-05 | 22.00 | 22.90 | 21.90 | 22.50 | 13.6M |
| 2025-03-04 | 21.60 | 22.20 | 21.60 | 21.90 | 9.6M |
| 2025-03-03 | 23.60 | 23.70 | 21.50 | 21.80 | 16.3M |
| 2025-02-28 | 23.20 | 23.60 | 22.90 | 23.50 | 6.6M |
| 2025-02-27 | 24.20 | 24.40 | 23.40 | 23.90 | 8.3M |
| 2025-02-26 | 23.20 | 24.30 | 23.20 | 24.00 | 7.2M |
| 2025-02-25 | 24.00 | 24.10 | 22.90 | 23.20 | 11.7M |
| 2025-02-24 | 25.25 | 25.25 | 23.50 | 23.80 | 19.6M |
| 2025-02-21 | 24.90 | 25.50 | 24.90 | 25.25 | 3.5M |
| 2025-02-20 | 24.90 | 25.25 | 24.60 | 24.90 | 8.5M |
| 2025-02-19 | 25.00 | 25.25 | 24.80 | 25.00 | 4.7M |
| 2025-02-18 | 24.60 | 25.25 | 24.60 | 24.80 | 6.9M |
| 2025-02-17 | 24.40 | 24.90 | 24.30 | 24.60 | 5.1M |
| 2025-02-14 | 24.80 | 24.90 | 24.40 | 24.50 | 6.3M |
| 2025-02-13 | 24.80 | 25.25 | 24.40 | 24.60 | 13.8M |
| 2025-02-11 | 24.20 | 24.80 | 24.20 | 24.70 | 21.5M |
| 2025-02-10 | 24.00 | 24.30 | 23.80 | 23.90 | 7.6M |
| 2025-02-07 | 23.30 | 24.00 | 23.10 | 23.90 | 14.5M |
| 2025-02-06 | 24.00 | 24.20 | 23.00 | 23.20 | 19.7M |
| 2025-02-05 | 24.70 | 25.00 | 23.90 | 23.90 | 8.6M |
| 2025-02-04 | 25.50 | 25.50 | 24.50 | 24.70 | 4.4M |
| 2025-02-03 | 24.50 | 25.50 | 24.10 | 25.25 | 8.3M |
| 2025-01-31 | 25.75 | 25.75 | 24.70 | 25.00 | 6.9M |
| 2025-01-30 | 25.75 | 26.25 | 25.50 | 25.75 | 2.0M |
| 2025-01-29 | 25.75 | 26.00 | 25.25 | 25.50 | 4.7M |
| 2025-01-28 | 25.75 | 26.25 | 25.50 | 26.00 | 3.9M |
| 2025-01-27 | 26.00 | 26.25 | 25.75 | 25.75 | 3.3M |
| 2025-01-24 | 27.00 | 27.00 | 25.50 | 26.25 | 6.7M |
| 2025-01-23 | 27.50 | 27.50 | 26.75 | 26.75 | 4.0M |
| 2025-01-22 | 27.00 | 27.75 | 26.75 | 27.50 | 6.9M |
| 2025-01-21 | 26.50 | 27.25 | 26.50 | 26.75 | 3.1M |
| 2025-01-20 | 25.75 | 26.75 | 25.50 | 26.25 | 4.4M |
| 2025-01-17 | 26.75 | 26.75 | 25.25 | 25.75 | 7.1M |
| 2025-01-16 | 27.00 | 27.25 | 26.50 | 26.75 | 4.7M |
| 2025-01-15 | 25.75 | 27.00 | 25.75 | 26.75 | 5.2M |
| 2025-01-14 | 26.50 | 27.00 | 25.50 | 25.75 | 3.7M |
| 2025-01-13 | 25.75 | 26.50 | 25.75 | 26.25 | 2.3M |
| 2025-01-10 | 26.25 | 26.75 | 25.75 | 25.75 | 7.2M |
| 2025-01-09 | 27.00 | 27.00 | 26.25 | 26.50 | 3.9M |
| 2025-01-08 | 27.75 | 27.75 | 26.75 | 27.00 | 4.0M |
| 2025-01-07 | 27.25 | 28.00 | 26.50 | 27.75 | 4.4M |
| 2025-01-06 | 27.50 | 27.75 | 27.00 | 27.25 | 2.9M |
| 2025-01-03 | 28.25 | 28.50 | 27.25 | 27.75 | 7.6M |
| 2025-01-02 | 28.75 | 28.75 | 28.00 | 28.00 | 3.3M |