17.12
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 17.48 | 17.48 | 17.21 | 17.30 | 485.8K |
| 09:35 | 17.30 | 17.34 | 17.28 | 17.32 | 99.2K |
| 09:40 | 17.32 | 17.39 | 17.26 | 17.28 | 327.0K |
| 09:45 | 17.27 | 17.29 | 17.25 | 17.25 | 255.9K |
| 09:50 | 17.25 | 17.34 | 17.25 | 17.27 | 154.9K |
| 09:55 | 17.27 | 17.33 | 17.22 | 17.29 | 292.2K |
| 10:00 | 17.29 | 17.31 | 17.26 | 17.29 | 40.2K |
| 10:05 | 17.27 | 17.31 | 17.26 | 17.31 | 55.1K |
| 10:10 | 17.31 | 17.32 | 17.30 | 17.30 | 40.4K |
| 10:15 | 17.31 | 17.36 | 17.31 | 17.35 | 89.8K |
| 10:20 | 17.34 | 17.37 | 17.33 | 17.34 | 28.9K |
| 10:25 | 17.38 | 17.49 | 17.37 | 17.39 | 420.7K |
| 10:30 | 17.38 | 17.40 | 17.34 | 17.39 | 172.6K |
| 10:35 | 17.40 | 17.45 | 17.31 | 17.38 | 214.9K |
| 10:40 | 17.38 | 17.38 | 17.35 | 17.36 | 147.7K |
| 10:45 | 17.37 | 17.41 | 17.37 | 17.41 | 129.2K |
| 10:50 | 17.41 | 17.50 | 17.41 | 17.48 | 232.0K |
| 10:55 | 17.48 | 17.52 | 17.46 | 17.47 | 152.2K |
| 11:00 | 17.47 | 17.47 | 17.44 | 17.46 | 69.4K |
| 11:05 | 17.43 | 17.47 | 17.43 | 17.44 | 32.3K |
| 11:10 | 17.44 | 17.46 | 17.41 | 17.44 | 36.3K |
| 11:15 | 17.44 | 17.45 | 17.42 | 17.44 | 16.3K |
| 11:20 | 17.42 | 17.49 | 17.42 | 17.44 | 161.3K |
| 11:25 | 17.41 | 17.43 | 17.41 | 17.41 | 9.3K |
| 13:00 | 17.43 | 17.44 | 17.39 | 17.44 | 226.7K |
| 13:05 | 17.44 | 17.66 | 17.44 | 17.62 | 956.7K |
| 13:10 | 17.66 | 17.67 | 17.55 | 17.58 | 314.0K |
| 13:15 | 17.57 | 17.61 | 17.55 | 17.60 | 211.0K |
| 13:20 | 17.60 | 17.69 | 17.60 | 17.69 | 548.5K |
| 13:25 | 17.69 | 17.77 | 17.68 | 17.72 | 566.7K |
| 13:30 | 17.72 | 17.79 | 17.66 | 17.66 | 368.4K |
| 13:35 | 17.66 | 17.68 | 17.62 | 17.65 | 72.4K |
| 13:40 | 17.62 | 17.68 | 17.61 | 17.65 | 165.2K |
| 13:45 | 17.65 | 17.65 | 17.58 | 17.59 | 102.9K |
| 13:50 | 17.59 | 17.73 | 17.59 | 17.64 | 417.5K |
| 13:55 | 17.70 | 17.70 | 17.59 | 17.60 | 193.4K |
| 14:00 | 17.61 | 17.62 | 17.55 | 17.59 | 200.5K |
| 14:05 | 17.60 | 17.61 | 17.53 | 17.55 | 114.3K |
| 14:10 | 17.55 | 17.55 | 17.46 | 17.47 | 162.8K |
| 14:15 | 17.47 | 17.48 | 17.39 | 17.39 | 173.5K |
| 14:20 | 17.39 | 17.40 | 17.32 | 17.33 | 206.3K |
| 14:25 | 17.33 | 17.34 | 17.23 | 17.26 | 290.5K |
| 14:30 | 17.26 | 17.28 | 17.16 | 17.27 | 371.5K |
| 14:35 | 17.27 | 17.36 | 17.25 | 17.32 | 203.1K |
| 14:40 | 17.32 | 17.47 | 17.32 | 17.37 | 266.3K |
| 14:45 | 17.37 | 17.38 | 17.30 | 17.35 | 272.2K |
| 14:50 | 17.33 | 17.36 | 17.15 | 17.17 | 371.5K |
| 14:55 | 17.17 | 17.19 | 17.03 | 17.08 | 328.2K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 17.58 | 17.79 | 17.02 | 17.12 | 10.8M |
| 2025-09-25 | 17.50 | 17.66 | 17.25 | 17.36 | 7.4M |
| 2025-09-24 | 17.94 | 18.10 | 17.38 | 17.50 | 9.5M |
| 2025-09-23 | 17.78 | 18.00 | 17.17 | 17.90 | 8.8M |
| 2025-09-22 | 17.45 | 17.82 | 17.35 | 17.80 | 7.2M |
| 2025-09-19 | 16.91 | 17.70 | 16.90 | 17.50 | 13.1M |
| 2025-09-18 | 16.82 | 17.49 | 16.69 | 16.80 | 6.5M |
| 2025-09-17 | 16.97 | 16.97 | 16.71 | 16.84 | 4.2M |
| 2025-09-16 | 17.15 | 17.15 | 16.84 | 16.97 | 5.3M |
| 2025-09-15 | 17.23 | 17.23 | 16.90 | 16.99 | 5.9M |
| 2025-09-12 | 17.44 | 18.00 | 17.16 | 17.25 | 7.2M |
| 2025-09-11 | 17.36 | 17.43 | 17.09 | 17.38 | 5.0M |
| 2025-09-10 | 17.00 | 17.61 | 16.98 | 17.43 | 7.8M |
| 2025-09-09 | 17.33 | 17.57 | 17.00 | 17.05 | 5.9M |
| 2025-09-08 | 16.69 | 17.95 | 16.62 | 17.38 | 12.0M |
| 2025-09-05 | 16.54 | 16.70 | 16.11 | 16.50 | 5.1M |
| 2025-09-04 | 16.32 | 16.92 | 16.21 | 16.54 | 7.8M |
| 2025-09-03 | 16.73 | 16.95 | 16.11 | 16.24 | 4.3M |
| 2025-09-02 | 17.28 | 17.28 | 16.52 | 16.64 | 5.4M |
| 2025-09-01 | 17.00 | 17.58 | 16.87 | 17.10 | 8.2M |
| 2025-08-29 | 17.29 | 17.30 | 16.78 | 17.00 | 4.7M |
| 2025-08-28 | 17.04 | 17.30 | 16.38 | 16.99 | 6.8M |
| 2025-08-27 | 17.70 | 17.81 | 17.05 | 17.06 | 6.5M |
| 2025-08-26 | 17.95 | 18.06 | 17.59 | 17.63 | 7.7M |
| 2025-08-25 | 18.81 | 18.88 | 17.84 | 17.95 | 10.2M |
| 2025-08-22 | 17.44 | 18.45 | 17.44 | 18.44 | 14.9M |
| 2025-08-21 | 17.25 | 17.65 | 17.20 | 17.55 | 8.6M |
| 2025-08-20 | 17.20 | 17.29 | 16.95 | 17.24 | 5.5M |
| 2025-08-19 | 17.01 | 17.50 | 16.86 | 17.24 | 8.3M |
| 2025-08-18 | 17.20 | 17.41 | 17.00 | 17.08 | 8.2M |
| 2025-08-15 | 16.60 | 17.44 | 16.40 | 17.20 | 10.5M |
| 2025-08-14 | 17.01 | 17.09 | 16.46 | 16.49 | 6.4M |
| 2025-08-13 | 17.24 | 17.24 | 16.94 | 16.99 | 4.8M |
| 2025-08-12 | 17.13 | 17.29 | 17.03 | 17.09 | 3.6M |
| 2025-08-11 | 17.07 | 17.27 | 16.97 | 17.13 | 4.7M |
| 2025-08-08 | 17.25 | 17.25 | 16.85 | 17.20 | 4.9M |
| 2025-08-07 | 17.50 | 17.60 | 17.17 | 17.28 | 6.7M |
| 2025-08-06 | 17.17 | 17.64 | 16.95 | 17.53 | 12.2M |
| 2025-08-05 | 16.50 | 17.21 | 16.50 | 17.17 | 10.3M |
| 2025-08-04 | 15.85 | 16.55 | 15.81 | 16.48 | 11.0M |
| 2025-08-01 | 16.06 | 16.25 | 15.95 | 15.96 | 3.5M |
| 2025-07-31 | 16.03 | 16.55 | 15.96 | 16.07 | 6.9M |
| 2025-07-30 | 15.85 | 16.11 | 15.64 | 16.11 | 6.4M |
| 2025-07-29 | 16.50 | 16.70 | 15.90 | 15.97 | 10.6M |
| 2025-07-28 | 16.00 | 16.30 | 15.96 | 16.20 | 5.3M |
| 2025-07-25 | 16.16 | 16.23 | 15.97 | 16.03 | 4.0M |
| 2025-07-24 | 15.97 | 16.20 | 15.81 | 16.18 | 5.1M |
| 2025-07-23 | 16.16 | 16.43 | 15.91 | 15.96 | 6.3M |
| 2025-07-22 | 15.87 | 16.05 | 15.68 | 15.99 | 5.8M |
| 2025-07-21 | 15.87 | 16.06 | 15.73 | 15.87 | 5.3M |
| 2025-07-18 | 16.08 | 16.20 | 15.75 | 15.87 | 5.2M |
| 2025-07-17 | 15.89 | 16.19 | 15.77 | 16.05 | 5.4M |
| 2025-07-16 | 15.92 | 16.12 | 15.70 | 15.85 | 4.6M |
| 2025-07-15 | 16.20 | 16.20 | 15.72 | 15.92 | 5.4M |
| 2025-07-14 | 16.49 | 16.53 | 16.16 | 16.20 | 5.3M |
| 2025-07-11 | 16.50 | 16.61 | 16.20 | 16.49 | 8.0M |
| 2025-07-10 | 15.59 | 16.61 | 15.30 | 16.50 | 12.7M |
| 2025-07-09 | 15.82 | 16.03 | 15.55 | 15.63 | 4.7M |
| 2025-07-08 | 15.86 | 16.05 | 15.72 | 15.86 | 4.8M |
| 2025-07-07 | 15.91 | 16.00 | 15.71 | 15.86 | 2.9M |
| 2025-07-04 | 16.23 | 16.35 | 15.91 | 15.95 | 5.7M |
| 2025-07-03 | 16.16 | 16.36 | 15.94 | 16.31 | 5.5M |
| 2025-07-02 | 16.30 | 16.55 | 16.02 | 16.15 | 7.8M |
| 2025-07-01 | 15.55 | 16.88 | 15.48 | 16.29 | 16.7M |
| 2025-06-30 | 15.58 | 15.65 | 15.27 | 15.52 | 7.8M |
| 2025-06-27 | 15.41 | 15.60 | 15.08 | 15.52 | 7.9M |
| 2025-06-26 | 15.30 | 15.70 | 15.15 | 15.21 | 7.0M |
| 2025-06-25 | 15.27 | 15.51 | 15.15 | 15.36 | 5.8M |
| 2025-06-24 | 15.43 | 15.55 | 15.21 | 15.27 | 5.2M |
| 2025-06-23 | 14.90 | 15.55 | 14.71 | 15.42 | 6.6M |
| 2025-06-20 | 15.09 | 15.38 | 14.80 | 14.90 | 5.9M |
| 2025-06-19 | 15.71 | 15.83 | 15.02 | 15.08 | 8.1M |
| 2025-06-18 | 15.46 | 15.78 | 15.33 | 15.68 | 7.6M |
| 2025-06-17 | 15.95 | 15.98 | 15.32 | 15.53 | 12.1M |
| 2025-06-16 | 16.10 | 16.19 | 15.81 | 15.95 | 11.2M |
| 2025-06-13 | 16.63 | 16.88 | 16.08 | 16.28 | 15.7M |
| 2025-06-12 | 16.52 | 17.10 | 15.75 | 16.88 | 28.2M |
| 2025-06-11 | 15.70 | 16.66 | 15.29 | 16.37 | 25.7M |
| 2025-06-10 | 15.76 | 17.08 | 15.21 | 16.08 | 32.5M |
| 2025-05-30 | 15.62 | 16.90 | 15.62 | 16.90 | 15.1M |
| 2025-05-29 | 15.10 | 15.87 | 14.73 | 15.36 | 16.1M |
| 2025-05-28 | 14.40 | 15.36 | 14.32 | 15.18 | 14.9M |
| 2025-05-27 | 14.20 | 14.43 | 14.11 | 14.36 | 3.8M |
| 2025-05-26 | 14.11 | 14.22 | 13.94 | 14.06 | 4.5M |
| 2025-05-23 | 14.34 | 14.50 | 14.07 | 14.07 | 4.8M |
| 2025-05-22 | 14.59 | 14.69 | 14.27 | 14.34 | 5.1M |
| 2025-05-21 | 14.55 | 14.78 | 14.36 | 14.59 | 5.1M |
| 2025-05-20 | 14.41 | 14.82 | 14.30 | 14.71 | 7.4M |
| 2025-05-19 | 14.35 | 14.84 | 14.10 | 14.49 | 6.4M |
| 2025-05-16 | 14.12 | 14.50 | 13.88 | 14.49 | 8.6M |
| 2025-05-15 | 14.18 | 14.35 | 14.02 | 14.11 | 5.2M |
| 2025-05-14 | 13.98 | 14.36 | 13.70 | 14.10 | 7.1M |
| 2025-05-13 | 14.11 | 14.35 | 13.88 | 13.97 | 6.4M |
| 2025-05-12 | 14.10 | 14.38 | 13.46 | 14.22 | 12.8M |
| 2025-05-09 | 13.70 | 14.38 | 13.70 | 14.14 | 13.8M |
| 2025-05-08 | 13.67 | 13.86 | 13.54 | 13.68 | 5.4M |
| 2025-05-07 | 13.88 | 13.94 | 13.55 | 13.67 | 7.8M |
| 2025-05-06 | 13.07 | 13.70 | 13.07 | 13.67 | 12.0M |
| 2025-04-30 | 12.68 | 13.32 | 12.60 | 13.10 | 10.6M |
| 2025-04-29 | 12.24 | 12.86 | 12.22 | 12.48 | 6.2M |
| 2025-04-28 | 12.58 | 12.65 | 12.18 | 12.34 | 5.5M |
| 2025-04-25 | 12.01 | 12.98 | 12.01 | 12.65 | 10.6M |
| 2025-04-24 | 12.31 | 12.48 | 11.98 | 12.08 | 4.9M |
| 2025-04-23 | 12.48 | 12.53 | 12.25 | 12.36 | 3.4M |
| 2025-04-22 | 12.50 | 12.66 | 12.32 | 12.38 | 3.6M |
| 2025-04-21 | 12.20 | 12.58 | 12.15 | 12.53 | 3.8M |
| 2025-04-18 | 12.41 | 12.70 | 12.12 | 12.34 | 5.8M |
| 2025-04-17 | 12.42 | 12.87 | 12.42 | 12.51 | 5.7M |
| 2025-04-16 | 12.64 | 12.79 | 12.28 | 12.62 | 8.2M |
| 2025-04-15 | 12.36 | 12.81 | 12.20 | 12.63 | 9.4M |
| 2025-04-14 | 11.88 | 12.66 | 11.83 | 12.36 | 10.6M |
| 2025-04-11 | 11.54 | 12.33 | 11.54 | 11.82 | 9.8M |
| 2025-04-10 | 11.16 | 12.04 | 11.16 | 11.74 | 11.4M |
| 2025-04-09 | 11.22 | 11.22 | 10.14 | 10.95 | 8.1M |
| 2025-04-08 | 11.28 | 11.75 | 11.10 | 11.27 | 6.1M |
| 2025-04-07 | 12.00 | 12.00 | 11.44 | 11.44 | 4.5M |
| 2025-04-03 | 12.46 | 12.98 | 12.37 | 12.71 | 6.6M |
| 2025-04-02 | 12.39 | 12.69 | 12.31 | 12.58 | 4.8M |
| 2025-04-01 | 12.31 | 12.76 | 12.25 | 12.39 | 5.1M |
| 2025-03-31 | 12.00 | 12.45 | 11.79 | 12.33 | 6.1M |
| 2025-03-28 | 12.27 | 12.28 | 12.02 | 12.04 | 3.9M |
| 2025-03-27 | 12.12 | 12.40 | 12.08 | 12.31 | 5.0M |
| 2025-03-26 | 12.04 | 12.41 | 12.04 | 12.17 | 5.2M |
| 2025-03-25 | 12.84 | 12.84 | 12.10 | 12.15 | 11.0M |
| 2025-03-24 | 13.45 | 13.75 | 12.35 | 12.80 | 14.9M |
| 2025-03-21 | 13.10 | 13.66 | 12.90 | 13.54 | 10.8M |
| 2025-03-20 | 13.44 | 13.59 | 13.20 | 13.21 | 6.9M |
| 2025-03-19 | 13.38 | 13.58 | 13.25 | 13.49 | 8.5M |
| 2025-03-18 | 13.82 | 13.82 | 13.36 | 13.48 | 13.4M |
| 2025-03-17 | 14.00 | 14.19 | 13.53 | 13.83 | 21.2M |
| 2025-03-14 | 14.20 | 15.22 | 13.71 | 14.56 | 25.0M |
| 2025-03-13 | 13.88 | 14.07 | 13.65 | 13.85 | 12.7M |
| 2025-03-12 | 14.00 | 14.10 | 13.51 | 13.65 | 18.9M |
| 2025-03-11 | 12.55 | 13.94 | 12.30 | 13.94 | 17.2M |
| 2025-03-10 | 12.74 | 12.80 | 12.60 | 12.67 | 4.6M |
| 2025-03-07 | 12.87 | 13.00 | 12.68 | 12.76 | 7.2M |
| 2025-03-06 | 12.92 | 13.18 | 12.78 | 12.96 | 10.2M |
| 2025-03-05 | 13.10 | 13.28 | 12.74 | 12.94 | 7.8M |
| 2025-03-04 | 12.98 | 13.18 | 12.83 | 13.12 | 9.6M |
| 2025-03-03 | 13.00 | 13.62 | 12.90 | 13.10 | 18.6M |
| 2025-02-28 | 12.42 | 13.45 | 12.41 | 13.09 | 23.1M |
| 2025-02-27 | 12.67 | 12.75 | 12.24 | 12.52 | 9.0M |
| 2025-02-26 | 12.53 | 12.84 | 12.45 | 12.67 | 7.9M |
| 2025-02-25 | 12.19 | 12.76 | 11.99 | 12.52 | 10.8M |
| 2025-02-24 | 12.20 | 12.58 | 12.05 | 12.33 | 9.7M |
| 2025-02-21 | 12.26 | 12.48 | 12.02 | 12.24 | 7.4M |
| 2025-02-20 | 11.98 | 12.29 | 11.88 | 12.26 | 6.2M |
| 2025-02-19 | 12.04 | 12.04 | 11.76 | 11.98 | 5.0M |
| 2025-02-18 | 12.50 | 12.50 | 11.81 | 11.82 | 8.7M |
| 2025-02-17 | 12.36 | 12.59 | 12.28 | 12.43 | 5.8M |
| 2025-02-14 | 12.50 | 12.50 | 12.24 | 12.31 | 5.5M |
| 2025-02-13 | 12.58 | 12.68 | 12.44 | 12.45 | 6.0M |
| 2025-02-12 | 12.59 | 12.61 | 12.37 | 12.60 | 7.1M |
| 2025-02-11 | 13.00 | 13.00 | 12.50 | 12.53 | 7.5M |
| 2025-02-10 | 12.65 | 13.09 | 12.57 | 12.92 | 9.8M |
| 2025-02-07 | 12.11 | 12.58 | 12.11 | 12.48 | 7.4M |
| 2025-02-06 | 12.03 | 12.27 | 11.86 | 12.23 | 5.6M |
| 2025-02-05 | 11.68 | 12.20 | 11.66 | 12.05 | 5.4M |
| 2025-01-27 | 11.79 | 11.90 | 11.58 | 11.65 | 4.1M |
| 2025-01-24 | 11.60 | 11.74 | 11.44 | 11.73 | 4.3M |
| 2025-01-23 | 11.70 | 11.96 | 11.60 | 11.60 | 4.9M |
| 2025-01-22 | 11.88 | 12.00 | 11.51 | 11.55 | 5.7M |
| 2025-01-21 | 12.32 | 12.35 | 11.86 | 11.93 | 7.1M |
| 2025-01-20 | 12.22 | 12.47 | 11.94 | 12.31 | 5.6M |
| 2025-01-17 | 12.38 | 12.38 | 12.07 | 12.14 | 5.8M |
| 2025-01-16 | 12.58 | 12.74 | 12.24 | 12.38 | 7.7M |
| 2025-01-15 | 12.69 | 12.95 | 12.30 | 12.44 | 10.3M |
| 2025-01-14 | 11.82 | 12.51 | 11.72 | 12.51 | 9.4M |
| 2025-01-13 | 11.56 | 11.72 | 11.26 | 11.68 | 5.0M |
| 2025-01-10 | 12.32 | 12.35 | 11.66 | 11.66 | 7.2M |
| 2025-01-09 | 12.28 | 12.46 | 12.04 | 12.22 | 5.1M |
| 2025-01-08 | 12.31 | 12.41 | 11.97 | 12.28 | 6.6M |
| 2025-01-07 | 11.76 | 12.36 | 11.76 | 12.35 | 7.9M |
| 2025-01-06 | 11.88 | 12.09 | 11.40 | 11.74 | 5.7M |
| 2025-01-03 | 13.22 | 13.29 | 11.98 | 12.04 | 9.4M |
| 2025-01-02 | 12.88 | 13.58 | 12.88 | 13.18 | 8.6M |