| Time |
Open Price |
High Price |
Low Price |
Close Price |
Volume |
| 09:30 |
16.00 |
16.00 |
15.79 |
15.87 |
13.3K |
| 09:35 |
15.88 |
16.14 |
15.88 |
16.02 |
48.5K |
| 09:40 |
15.99 |
16.12 |
15.94 |
16.06 |
22.0K |
| 09:45 |
16.02 |
16.02 |
15.87 |
15.87 |
140.8K |
| 09:50 |
15.88 |
15.88 |
15.83 |
15.84 |
5.8K |
| 09:55 |
15.82 |
15.82 |
15.78 |
15.78 |
16.0K |
| 10:00 |
15.79 |
15.79 |
15.79 |
15.79 |
0.0K |
| 10:05 |
15.75 |
15.75 |
15.70 |
15.72 |
19.0K |
| 10:10 |
15.74 |
15.74 |
15.69 |
15.70 |
4.5K |
| 10:15 |
15.69 |
15.69 |
15.61 |
15.61 |
6.0K |
| 10:20 |
15.64 |
15.67 |
15.64 |
15.67 |
5.0K |
| 10:25 |
15.66 |
15.66 |
15.64 |
15.64 |
4.5K |
| 10:30 |
15.60 |
15.70 |
15.57 |
15.70 |
19.5K |
| 10:35 |
15.68 |
15.68 |
15.68 |
15.68 |
4.0K |
| 10:40 |
15.65 |
15.68 |
15.65 |
15.68 |
14.0K |
| 10:45 |
15.67 |
15.68 |
15.64 |
15.66 |
0.5K |
| 10:50 |
15.67 |
15.72 |
15.67 |
15.72 |
7.5K |
| 11:00 |
15.73 |
15.74 |
15.73 |
15.74 |
3.3K |
| 11:10 |
15.76 |
15.76 |
15.73 |
15.75 |
7.5K |
| 11:15 |
15.77 |
15.79 |
15.77 |
15.79 |
5.5K |
| 11:20 |
15.79 |
15.79 |
15.64 |
15.64 |
61.8K |
| 11:25 |
15.67 |
15.67 |
15.67 |
15.67 |
4.8K |
| 11:30 |
15.66 |
15.66 |
15.66 |
15.66 |
4.3K |
| 11:35 |
15.65 |
15.65 |
15.63 |
15.63 |
5.0K |
| 11:45 |
15.60 |
15.60 |
15.60 |
15.60 |
9.8K |
| 11:50 |
15.56 |
15.56 |
15.56 |
15.56 |
1.5K |
| 11:55 |
15.60 |
15.60 |
15.60 |
15.60 |
0.3K |
| 13:00 |
15.56 |
15.61 |
15.56 |
15.61 |
5.8K |
| 13:05 |
15.62 |
15.62 |
15.56 |
15.61 |
11.0K |
| 13:10 |
15.56 |
15.60 |
15.56 |
15.60 |
7.5K |
| 13:15 |
15.59 |
15.65 |
15.59 |
15.65 |
15.5K |
| 13:20 |
15.66 |
15.66 |
15.62 |
15.62 |
5.0K |
| 13:25 |
15.61 |
15.61 |
15.61 |
15.61 |
1.0K |
| 13:30 |
15.61 |
15.61 |
15.55 |
15.60 |
19.3K |
| 13:35 |
15.58 |
15.58 |
15.56 |
15.58 |
0.3K |
| 13:40 |
15.57 |
15.59 |
15.55 |
15.59 |
14.0K |
| 13:45 |
15.58 |
15.59 |
15.58 |
15.59 |
0.0K |
| 13:50 |
15.58 |
15.59 |
15.58 |
15.58 |
5.8K |
| 13:55 |
15.59 |
15.59 |
15.47 |
15.47 |
21.8K |
| 14:00 |
15.44 |
15.51 |
15.44 |
15.51 |
3.8K |
| 14:05 |
15.49 |
15.49 |
15.48 |
15.48 |
6.0K |
| 14:10 |
15.44 |
15.44 |
15.44 |
15.44 |
1.5K |
| 14:15 |
15.45 |
15.48 |
15.45 |
15.48 |
6.0K |
| 14:25 |
15.46 |
15.49 |
15.46 |
15.46 |
15.0K |
| 14:30 |
15.50 |
15.50 |
15.47 |
15.48 |
3.5K |
| 14:35 |
15.47 |
15.50 |
15.43 |
15.49 |
10.0K |
| 14:40 |
15.44 |
15.50 |
15.44 |
15.50 |
11.5K |
| 14:45 |
15.43 |
15.50 |
15.43 |
15.44 |
13.3K |
| 14:50 |
15.47 |
15.47 |
15.43 |
15.43 |
25.5K |
| 14:55 |
15.41 |
15.42 |
15.40 |
15.40 |
10.3K |
| 15:00 |
15.41 |
15.43 |
15.38 |
15.42 |
12.3K |
| 15:05 |
15.39 |
15.42 |
15.37 |
15.37 |
14.3K |
| 15:10 |
15.36 |
15.39 |
15.31 |
15.36 |
5.5K |
| 15:15 |
15.33 |
15.36 |
15.31 |
15.33 |
17.0K |
| 15:20 |
15.35 |
15.51 |
15.35 |
15.51 |
27.0K |
| 15:25 |
15.50 |
15.50 |
15.48 |
15.48 |
4.8K |
| 15:30 |
15.49 |
15.50 |
15.49 |
15.50 |
0.8K |
| 15:35 |
15.51 |
15.52 |
15.46 |
15.50 |
14.5K |
| 15:40 |
15.49 |
15.50 |
15.45 |
15.45 |
9.0K |
| 15:45 |
15.39 |
15.47 |
15.38 |
15.46 |
16.3K |
| 15:50 |
15.45 |
15.50 |
15.39 |
15.39 |
38.0K |
| 15:55 |
15.36 |
15.50 |
15.33 |
15.33 |
32.5K |
| Date |
Open Price |
High Price |
Low Price |
Close Price |
Volume |
| 2025-09-26 |
15.80 |
16.14 |
15.31 |
15.33 |
0.8M |
| 2025-09-25 |
15.65 |
16.28 |
15.61 |
16.02 |
1.1M |
| 2025-09-24 |
15.27 |
15.66 |
15.24 |
15.59 |
0.4M |
| 2025-09-23 |
15.50 |
15.62 |
15.10 |
15.48 |
0.8M |
| 2025-09-22 |
15.51 |
15.80 |
15.51 |
15.79 |
0.6M |
| 2025-09-19 |
16.30 |
16.30 |
15.40 |
15.40 |
1.3M |
| 2025-09-18 |
16.28 |
16.79 |
15.60 |
15.96 |
1.3M |
| 2025-09-17 |
16.60 |
16.60 |
15.81 |
16.28 |
1.2M |
| 2025-09-16 |
15.68 |
16.74 |
15.62 |
16.39 |
2.7M |
| 2025-09-15 |
15.70 |
16.26 |
15.56 |
15.63 |
1.7M |
| 2025-09-12 |
16.00 |
16.25 |
15.54 |
15.70 |
2.4M |
| 2025-09-11 |
16.00 |
16.50 |
15.30 |
16.00 |
2.5M |
| 2025-09-10 |
16.90 |
16.90 |
16.05 |
16.23 |
1.2M |
| 2025-09-09 |
17.60 |
17.69 |
16.43 |
16.63 |
2.2M |
| 2025-09-08 |
17.00 |
17.70 |
16.44 |
17.60 |
2.1M |
| 2025-09-05 |
16.61 |
17.59 |
16.40 |
17.40 |
2.8M |
| 2025-09-04 |
17.69 |
17.96 |
16.10 |
16.60 |
4.1M |
| 2025-09-03 |
16.00 |
18.13 |
16.00 |
17.78 |
8.2M |
| 2025-09-02 |
16.70 |
16.70 |
15.67 |
15.92 |
1.4M |
| 2025-09-01 |
15.32 |
17.09 |
15.32 |
16.31 |
5.6M |
| 2025-08-29 |
15.07 |
15.15 |
14.71 |
14.87 |
0.7M |
| 2025-08-28 |
15.53 |
15.53 |
14.48 |
14.85 |
2.2M |
| 2025-08-27 |
16.44 |
16.66 |
15.24 |
15.58 |
2.3M |
| 2025-08-26 |
16.46 |
16.84 |
16.23 |
16.55 |
1.7M |
| 2025-08-25 |
16.16 |
16.46 |
15.79 |
16.29 |
1.4M |
| 2025-08-22 |
16.42 |
16.42 |
15.59 |
16.05 |
1.5M |
| 2025-08-21 |
15.75 |
16.40 |
15.75 |
16.10 |
1.6M |
| 2025-08-20 |
16.38 |
16.94 |
15.66 |
15.96 |
2.7M |
| 2025-08-19 |
16.71 |
17.16 |
16.20 |
16.38 |
1.5M |
| 2025-08-18 |
17.00 |
17.08 |
16.44 |
16.90 |
1.3M |
| 2025-08-15 |
17.04 |
17.04 |
16.33 |
16.87 |
1.6M |
| 2025-08-14 |
17.00 |
17.14 |
16.52 |
16.95 |
1.6M |
| 2025-08-13 |
17.20 |
17.68 |
16.50 |
17.16 |
2.5M |
| 2025-08-12 |
17.00 |
17.76 |
16.77 |
17.02 |
4.2M |
| 2025-08-11 |
16.00 |
17.25 |
15.78 |
16.98 |
4.6M |
| 2025-08-08 |
15.84 |
15.95 |
15.08 |
15.48 |
1.3M |
| 2025-08-07 |
15.49 |
15.97 |
15.16 |
15.81 |
2.4M |
| 2025-08-06 |
15.63 |
15.63 |
15.13 |
15.40 |
0.7M |
| 2025-08-05 |
15.66 |
15.74 |
14.93 |
15.62 |
2.0M |
| 2025-08-04 |
15.16 |
15.54 |
14.86 |
15.51 |
1.9M |
| 2025-08-01 |
15.92 |
16.14 |
14.72 |
14.94 |
4.2M |
| 2025-07-31 |
16.70 |
17.00 |
15.70 |
15.92 |
2.1M |
| 2025-07-30 |
16.60 |
17.72 |
16.22 |
16.60 |
3.1M |
| 2025-07-29 |
16.50 |
16.76 |
15.90 |
16.70 |
3.0M |
| 2025-07-28 |
16.80 |
17.28 |
16.20 |
16.48 |
2.5M |
| 2025-07-25 |
16.64 |
18.50 |
16.36 |
16.58 |
8.7M |
| 2025-07-24 |
14.84 |
17.44 |
14.70 |
16.64 |
4.0M |
| 2025-07-23 |
15.08 |
15.10 |
14.60 |
14.72 |
1.5M |
| 2025-07-22 |
15.56 |
15.56 |
14.78 |
15.08 |
1.7M |
| 2025-07-21 |
15.10 |
15.58 |
14.98 |
15.34 |
1.4M |
| 2025-07-18 |
15.12 |
15.50 |
14.58 |
15.16 |
1.5M |
| 2025-07-17 |
14.30 |
16.48 |
14.12 |
15.60 |
4.8M |
| 2025-07-16 |
13.70 |
14.52 |
13.66 |
14.32 |
1.4M |
| 2025-07-15 |
13.32 |
14.20 |
12.90 |
13.92 |
2.2M |
| 2025-07-14 |
12.80 |
13.66 |
12.76 |
13.24 |
1.4M |
| 2025-07-11 |
12.70 |
13.06 |
12.44 |
12.66 |
1.3M |
| 2025-07-10 |
13.20 |
13.58 |
12.60 |
12.72 |
0.8M |
| 2025-07-09 |
12.74 |
13.50 |
12.68 |
13.20 |
1.6M |
| 2025-07-08 |
13.10 |
13.40 |
12.60 |
12.78 |
1.2M |
| 2025-07-07 |
13.00 |
14.10 |
12.78 |
13.24 |
2.6M |
| 2025-07-04 |
13.10 |
13.18 |
12.60 |
12.90 |
0.6M |
| 2025-07-03 |
12.76 |
13.10 |
12.44 |
13.06 |
1.2M |
| 2025-07-02 |
12.28 |
13.22 |
12.28 |
12.76 |
2.2M |
| 2025-06-30 |
11.76 |
12.46 |
11.34 |
12.26 |
2.0M |
| 2025-06-27 |
11.08 |
11.70 |
11.08 |
11.50 |
0.7M |
| 2025-06-26 |
11.26 |
11.66 |
11.26 |
11.46 |
1.1M |
| 2025-06-25 |
11.32 |
11.68 |
11.24 |
11.68 |
0.9M |
| 2025-06-24 |
11.02 |
11.68 |
10.92 |
11.58 |
0.9M |
| 2025-06-23 |
10.88 |
11.08 |
10.58 |
11.06 |
0.6M |
| 2025-06-20 |
11.20 |
11.20 |
10.70 |
10.80 |
0.4M |
| 2025-06-19 |
11.54 |
11.68 |
10.86 |
10.94 |
1.9M |
| 2025-06-18 |
11.90 |
12.00 |
11.46 |
11.54 |
0.9M |
| 2025-06-17 |
12.56 |
12.96 |
11.76 |
11.94 |
2.3M |
| 2025-06-16 |
12.02 |
12.76 |
11.60 |
12.36 |
3.5M |
| 2025-06-13 |
11.40 |
12.20 |
11.36 |
11.60 |
2.7M |
| 2025-06-12 |
11.10 |
11.74 |
11.08 |
11.58 |
1.9M |
| 2025-06-11 |
11.64 |
11.64 |
11.20 |
11.20 |
1.2M |
| 2025-06-10 |
11.58 |
12.04 |
11.38 |
11.50 |
1.8M |
| 2025-06-09 |
11.30 |
11.52 |
10.88 |
11.46 |
1.2M |
| 2025-06-06 |
10.96 |
11.46 |
10.54 |
11.18 |
1.0M |
| 2025-06-05 |
11.06 |
11.20 |
10.60 |
10.74 |
0.9M |
| 2025-06-04 |
10.80 |
11.08 |
10.68 |
11.02 |
1.3M |
| 2025-06-03 |
10.72 |
11.18 |
10.72 |
10.90 |
1.0M |
| 2025-06-02 |
11.00 |
11.00 |
10.40 |
10.66 |
0.3M |
| 2025-05-30 |
11.12 |
11.46 |
10.92 |
10.98 |
1.4M |
| 2025-05-29 |
11.00 |
11.30 |
10.80 |
11.10 |
1.1M |
| 2025-05-28 |
10.78 |
11.30 |
10.32 |
11.06 |
2.1M |
| 2025-05-27 |
10.16 |
10.78 |
10.16 |
10.78 |
2.2M |
| 2025-05-26 |
10.36 |
10.46 |
10.06 |
10.30 |
0.8M |
| 2025-05-23 |
10.32 |
10.80 |
10.16 |
10.20 |
1.0M |
| 2025-05-22 |
10.80 |
10.80 |
10.24 |
10.28 |
0.8M |
| 2025-05-21 |
10.68 |
11.18 |
10.46 |
10.60 |
1.8M |
| 2025-05-20 |
10.30 |
11.40 |
10.30 |
10.80 |
6.8M |
| 2025-05-19 |
9.52 |
10.36 |
9.52 |
10.26 |
2.4M |
| 2025-05-16 |
9.50 |
9.69 |
9.39 |
9.51 |
0.7M |
| 2025-05-15 |
9.54 |
9.60 |
9.43 |
9.51 |
0.8M |
| 2025-05-14 |
9.70 |
9.72 |
8.99 |
9.55 |
1.5M |
| 2025-05-13 |
9.30 |
9.97 |
9.29 |
9.70 |
2.9M |
| 2025-05-12 |
9.34 |
9.35 |
9.15 |
9.27 |
1.3M |
| 2025-05-09 |
9.50 |
9.50 |
9.10 |
9.21 |
0.5M |
| 2025-05-08 |
9.63 |
9.65 |
9.26 |
9.36 |
1.1M |
| 2025-05-07 |
9.99 |
10.20 |
9.55 |
9.63 |
1.8M |
| 2025-05-06 |
9.45 |
10.02 |
9.05 |
9.98 |
3.4M |
| 2025-05-02 |
9.45 |
9.60 |
9.30 |
9.47 |
0.1M |
| 2025-04-30 |
9.21 |
9.74 |
8.75 |
9.33 |
6.1M |
| 2025-04-29 |
8.81 |
9.00 |
8.59 |
8.65 |
0.6M |
| 2025-04-28 |
9.09 |
9.09 |
8.67 |
8.81 |
1.5M |
| 2025-04-25 |
9.19 |
10.80 |
8.89 |
9.00 |
10.3M |
| 2025-04-24 |
9.03 |
9.22 |
8.97 |
9.06 |
0.3M |
| 2025-04-23 |
9.12 |
9.15 |
8.86 |
9.04 |
1.1M |
| 2025-04-22 |
8.60 |
9.15 |
8.60 |
9.05 |
0.9M |
| 2025-04-17 |
8.62 |
8.77 |
8.61 |
8.74 |
0.2M |
| 2025-04-16 |
8.89 |
8.91 |
8.65 |
8.78 |
0.5M |
| 2025-04-15 |
8.77 |
9.17 |
8.71 |
8.97 |
0.3M |
| 2025-04-14 |
9.14 |
9.29 |
9.11 |
9.29 |
0.2M |
| 2025-04-11 |
8.88 |
9.37 |
8.87 |
9.14 |
0.6M |
| 2025-04-10 |
8.60 |
9.65 |
8.60 |
9.02 |
0.8M |
| 2025-04-09 |
8.40 |
9.17 |
8.35 |
8.99 |
0.5M |
| 2025-04-08 |
8.79 |
9.50 |
8.72 |
9.00 |
0.7M |
| 2025-04-07 |
9.56 |
9.56 |
8.50 |
8.80 |
2.0M |
| 2025-04-03 |
9.66 |
10.40 |
9.66 |
10.10 |
0.7M |
| 2025-04-02 |
10.02 |
10.46 |
9.91 |
9.97 |
1.2M |
| 2025-04-01 |
9.42 |
10.16 |
9.42 |
10.08 |
2.1M |
| 2025-03-31 |
9.40 |
9.60 |
9.20 |
9.35 |
0.9M |
| 2025-03-28 |
9.02 |
9.63 |
9.02 |
9.60 |
1.0M |
| 2025-03-27 |
8.95 |
9.40 |
8.80 |
9.29 |
0.6M |
| 2025-03-26 |
9.04 |
9.04 |
8.85 |
8.90 |
0.1M |
| 2025-03-25 |
9.00 |
9.01 |
8.81 |
8.97 |
0.2M |
| 2025-03-24 |
9.00 |
9.05 |
8.81 |
9.00 |
0.4M |
| 2025-03-21 |
9.12 |
9.12 |
8.76 |
8.97 |
0.4M |
| 2025-03-20 |
9.35 |
9.35 |
9.11 |
9.15 |
0.2M |
| 2025-03-19 |
9.12 |
9.49 |
9.12 |
9.39 |
0.3M |
| 2025-03-18 |
9.26 |
9.60 |
9.26 |
9.39 |
0.5M |
| 2025-03-17 |
9.14 |
9.43 |
9.09 |
9.17 |
0.9M |
| 2025-03-14 |
8.81 |
9.09 |
8.81 |
9.00 |
0.6M |
| 2025-03-13 |
8.25 |
9.02 |
8.25 |
9.01 |
0.2M |
| 2025-03-12 |
9.10 |
9.15 |
8.85 |
8.85 |
0.4M |
| 2025-03-11 |
8.79 |
9.10 |
8.78 |
9.00 |
0.3M |
| 2025-03-10 |
8.99 |
9.25 |
8.93 |
8.94 |
0.4M |
| 2025-03-07 |
8.91 |
9.19 |
8.68 |
9.12 |
0.4M |
| 2025-03-06 |
8.65 |
9.10 |
8.65 |
9.07 |
0.8M |
| 2025-03-05 |
8.51 |
8.87 |
8.51 |
8.83 |
0.2M |
| 2025-03-04 |
8.62 |
8.81 |
8.54 |
8.67 |
0.3M |
| 2025-03-03 |
8.76 |
8.90 |
8.54 |
8.71 |
0.3M |
| 2025-02-28 |
9.17 |
9.17 |
8.59 |
8.71 |
0.7M |
| 2025-02-27 |
9.02 |
9.25 |
8.89 |
9.17 |
0.6M |
| 2025-02-26 |
8.87 |
9.17 |
8.81 |
9.12 |
0.8M |
| 2025-02-25 |
8.87 |
8.96 |
8.70 |
8.89 |
0.3M |
| 2025-02-24 |
9.00 |
9.00 |
8.81 |
8.93 |
0.3M |
| 2025-02-21 |
8.93 |
9.03 |
8.77 |
9.00 |
0.4M |
| 2025-02-20 |
8.93 |
9.12 |
8.80 |
9.00 |
0.8M |
| 2025-02-19 |
8.41 |
8.95 |
8.38 |
8.94 |
0.3M |
| 2025-02-18 |
8.51 |
8.99 |
8.51 |
8.80 |
0.3M |
| 2025-02-17 |
8.83 |
8.99 |
8.69 |
8.92 |
0.5M |
| 2025-02-14 |
8.50 |
8.85 |
8.50 |
8.83 |
0.8M |
| 2025-02-13 |
8.53 |
8.83 |
8.29 |
8.50 |
0.7M |
| 2025-02-12 |
9.00 |
9.00 |
8.56 |
8.65 |
0.5M |
| 2025-02-11 |
8.72 |
8.94 |
8.59 |
8.87 |
0.4M |
| 2025-02-10 |
8.64 |
9.02 |
8.59 |
8.80 |
1.7M |
| 2025-02-07 |
8.52 |
8.68 |
8.42 |
8.50 |
0.9M |
| 2025-02-06 |
8.50 |
8.60 |
8.38 |
8.52 |
0.5M |
| 2025-02-05 |
8.14 |
8.51 |
8.14 |
8.40 |
0.5M |
| 2025-02-04 |
8.00 |
8.19 |
8.00 |
8.03 |
0.1M |
| 2025-02-03 |
8.40 |
8.40 |
8.05 |
8.05 |
0.0M |
| 2025-01-28 |
8.55 |
8.55 |
8.55 |
8.54 |
0.0M |
| 2025-01-27 |
8.10 |
8.56 |
8.10 |
8.55 |
0.6M |
| 2025-01-24 |
7.88 |
8.10 |
7.82 |
8.07 |
0.3M |
| 2025-01-23 |
7.70 |
7.92 |
7.70 |
7.92 |
0.3M |
| 2025-01-22 |
8.08 |
8.08 |
7.58 |
7.72 |
0.3M |
| 2025-01-21 |
7.92 |
8.10 |
7.85 |
8.07 |
0.1M |
| 2025-01-20 |
7.83 |
7.97 |
7.79 |
7.97 |
0.1M |
| 2025-01-17 |
7.66 |
7.81 |
7.61 |
7.78 |
0.1M |
| 2025-01-16 |
7.89 |
7.91 |
7.65 |
7.83 |
0.2M |
| 2025-01-15 |
7.80 |
7.90 |
7.77 |
7.89 |
0.1M |
| 2025-01-14 |
7.54 |
7.85 |
7.54 |
7.85 |
0.8M |
| 2025-01-13 |
7.79 |
7.83 |
7.50 |
7.50 |
0.4M |
| 2025-01-10 |
7.54 |
7.83 |
7.53 |
7.79 |
0.2M |
| 2025-01-09 |
7.77 |
7.99 |
7.05 |
7.78 |
0.2M |
| 2025-01-08 |
8.02 |
8.10 |
7.74 |
7.99 |
0.3M |
| 2025-01-07 |
8.16 |
8.21 |
8.02 |
8.14 |
0.1M |
| 2025-01-06 |
8.29 |
8.32 |
8.21 |
8.24 |
0.0M |
| 2025-01-03 |
8.32 |
8.35 |
8.12 |
8.29 |
0.3M |
| 2025-01-02 |
8.42 |
8.45 |
8.14 |
8.25 |
0.6M |