15.81
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 15.61 | 15.70 | 15.61 | 15.69 | 211.0K |
| 09:35 | 15.67 | 15.75 | 15.66 | 15.74 | 233.3K |
| 09:40 | 15.74 | 15.77 | 15.72 | 15.75 | 225.8K |
| 09:45 | 15.75 | 15.77 | 15.71 | 15.72 | 145.4K |
| 09:50 | 15.70 | 15.72 | 15.66 | 15.67 | 216.6K |
| 09:55 | 15.66 | 15.68 | 15.62 | 15.68 | 373.1K |
| 10:00 | 15.67 | 15.68 | 15.63 | 15.64 | 174.4K |
| 10:05 | 15.63 | 15.71 | 15.63 | 15.70 | 103.7K |
| 10:10 | 15.70 | 15.77 | 15.70 | 15.76 | 353.3K |
| 10:15 | 15.76 | 15.80 | 15.73 | 15.76 | 289.4K |
| 10:20 | 15.76 | 15.78 | 15.73 | 15.77 | 271.0K |
| 10:25 | 15.77 | 15.79 | 15.76 | 15.79 | 327.8K |
| 10:30 | 15.79 | 15.89 | 15.78 | 15.88 | 487.7K |
| 10:35 | 15.88 | 15.92 | 15.83 | 15.91 | 571.1K |
| 10:40 | 15.93 | 16.04 | 15.92 | 15.97 | 1,177.3K |
| 10:45 | 15.97 | 16.03 | 15.97 | 16.00 | 491.5K |
| 10:50 | 15.98 | 15.99 | 15.96 | 15.97 | 230.7K |
| 10:55 | 15.98 | 15.98 | 15.94 | 15.95 | 152.0K |
| 11:00 | 15.95 | 15.96 | 15.94 | 15.96 | 114.3K |
| 11:05 | 15.96 | 15.97 | 15.95 | 15.95 | 85.9K |
| 11:10 | 15.95 | 15.96 | 15.91 | 15.92 | 94.8K |
| 11:15 | 15.93 | 15.93 | 15.89 | 15.90 | 165.4K |
| 11:20 | 15.90 | 15.90 | 15.86 | 15.88 | 125.8K |
| 11:25 | 15.87 | 15.89 | 15.86 | 15.89 | 94.3K |
| 13:00 | 15.89 | 15.89 | 15.84 | 15.88 | 153.5K |
| 13:05 | 15.86 | 15.87 | 15.82 | 15.83 | 93.0K |
| 13:10 | 15.83 | 15.86 | 15.83 | 15.86 | 42.7K |
| 13:15 | 15.86 | 15.88 | 15.85 | 15.85 | 50.4K |
| 13:20 | 15.85 | 15.89 | 15.85 | 15.88 | 66.4K |
| 13:25 | 15.87 | 15.88 | 15.85 | 15.86 | 36.7K |
| 13:30 | 15.87 | 15.87 | 15.84 | 15.86 | 49.9K |
| 13:35 | 15.85 | 15.88 | 15.85 | 15.87 | 38.3K |
| 13:40 | 15.85 | 15.85 | 15.84 | 15.84 | 52.8K |
| 13:45 | 15.85 | 15.87 | 15.84 | 15.86 | 48.3K |
| 13:50 | 15.87 | 15.87 | 15.84 | 15.84 | 53.5K |
| 13:55 | 15.85 | 15.86 | 15.83 | 15.83 | 99.1K |
| 14:00 | 15.82 | 15.84 | 15.82 | 15.83 | 83.0K |
| 14:05 | 15.83 | 15.83 | 15.80 | 15.83 | 113.0K |
| 14:10 | 15.83 | 15.83 | 15.81 | 15.82 | 100.6K |
| 14:15 | 15.81 | 15.85 | 15.81 | 15.85 | 214.3K |
| 14:20 | 15.84 | 15.87 | 15.84 | 15.85 | 134.0K |
| 14:25 | 15.85 | 15.85 | 15.83 | 15.85 | 101.8K |
| 14:30 | 15.84 | 15.86 | 15.82 | 15.83 | 94.8K |
| 14:35 | 15.85 | 15.85 | 15.82 | 15.85 | 111.8K |
| 14:40 | 15.84 | 15.85 | 15.82 | 15.85 | 195.1K |
| 14:45 | 15.85 | 15.86 | 15.83 | 15.83 | 224.1K |
| 14:50 | 15.84 | 15.84 | 15.81 | 15.82 | 208.9K |
| 14:55 | 15.82 | 15.82 | 15.81 | 15.82 | 83.2K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 15.63 | 16.04 | 15.61 | 15.81 | 9.4M |
| 2025-09-25 | 15.85 | 15.92 | 15.71 | 15.71 | 7.4M |
| 2025-09-24 | 15.60 | 15.92 | 15.51 | 15.91 | 6.9M |
| 2025-09-23 | 15.89 | 15.95 | 15.37 | 15.69 | 10.7M |
| 2025-09-22 | 16.03 | 16.07 | 15.70 | 15.93 | 8.5M |
| 2025-09-19 | 15.91 | 16.18 | 15.88 | 16.01 | 10.4M |
| 2025-09-18 | 16.22 | 16.35 | 15.84 | 15.89 | 14.9M |
| 2025-09-17 | 16.10 | 16.23 | 16.01 | 16.23 | 9.1M |
| 2025-09-16 | 16.10 | 16.15 | 15.93 | 16.14 | 9.6M |
| 2025-09-15 | 16.20 | 16.21 | 16.06 | 16.12 | 7.9M |
| 2025-09-12 | 16.38 | 16.38 | 16.17 | 16.20 | 11.3M |
| 2025-09-11 | 16.08 | 16.39 | 16.01 | 16.38 | 10.5M |
| 2025-09-10 | 16.14 | 16.35 | 16.09 | 16.19 | 8.7M |
| 2025-09-09 | 16.44 | 16.49 | 16.11 | 16.13 | 11.9M |
| 2025-09-08 | 16.24 | 16.53 | 16.11 | 16.52 | 13.4M |
| 2025-09-05 | 16.00 | 16.27 | 15.96 | 16.27 | 10.8M |
| 2025-09-04 | 16.18 | 16.29 | 15.85 | 16.00 | 15.8M |
| 2025-09-03 | 17.15 | 17.25 | 16.12 | 16.20 | 22.6M |
| 2025-09-02 | 17.45 | 17.46 | 16.90 | 17.13 | 18.2M |
| 2025-09-01 | 17.64 | 17.66 | 17.32 | 17.50 | 15.8M |
| 2025-08-29 | 17.60 | 17.70 | 17.44 | 17.60 | 17.4M |
| 2025-08-28 | 17.29 | 17.70 | 16.94 | 17.69 | 23.6M |
| 2025-08-27 | 17.88 | 17.95 | 17.29 | 17.29 | 25.4M |
| 2025-08-26 | 18.18 | 18.18 | 17.72 | 17.90 | 29.6M |
| 2025-08-25 | 18.40 | 18.65 | 18.10 | 18.49 | 32.5M |
| 2025-08-22 | 18.17 | 18.30 | 18.01 | 18.29 | 21.1M |
| 2025-08-21 | 18.31 | 18.43 | 18.04 | 18.17 | 23.5M |
| 2025-08-20 | 17.57 | 18.53 | 17.45 | 18.37 | 46.5M |
| 2025-08-19 | 17.83 | 17.83 | 17.57 | 17.64 | 16.6M |
| 2025-08-18 | 17.56 | 17.85 | 17.56 | 17.84 | 20.4M |
| 2025-08-15 | 17.26 | 17.58 | 17.23 | 17.55 | 14.7M |
| 2025-08-14 | 17.73 | 17.79 | 17.22 | 17.25 | 21.2M |
| 2025-08-13 | 17.81 | 17.96 | 17.68 | 17.73 | 19.4M |
| 2025-08-12 | 18.09 | 18.09 | 17.60 | 17.80 | 19.3M |
| 2025-08-11 | 17.84 | 18.13 | 17.80 | 18.00 | 18.2M |
| 2025-08-08 | 17.95 | 18.16 | 17.79 | 17.85 | 17.8M |
| 2025-08-07 | 18.17 | 18.17 | 17.83 | 17.93 | 19.0M |
| 2025-08-06 | 17.76 | 18.25 | 17.71 | 18.14 | 28.0M |
| 2025-08-05 | 17.80 | 18.02 | 17.72 | 17.75 | 17.4M |
| 2025-08-04 | 17.22 | 17.94 | 17.20 | 17.88 | 23.7M |
| 2025-08-01 | 17.39 | 17.49 | 17.06 | 17.22 | 15.3M |
| 2025-07-31 | 17.65 | 17.86 | 17.29 | 17.38 | 28.4M |
| 2025-07-30 | 18.00 | 18.49 | 17.60 | 17.78 | 31.8M |
| 2025-07-29 | 17.78 | 17.94 | 17.58 | 17.92 | 21.7M |
| 2025-07-28 | 17.82 | 18.07 | 17.63 | 17.88 | 26.8M |
| 2025-07-25 | 17.70 | 17.86 | 17.56 | 17.71 | 18.3M |
| 2025-07-24 | 17.52 | 17.90 | 17.38 | 17.78 | 28.0M |
| 2025-07-23 | 17.75 | 17.98 | 17.46 | 17.61 | 37.9M |
| 2025-07-22 | 17.00 | 19.27 | 17.00 | 17.89 | 64.2M |
| 2025-07-21 | 16.70 | 16.84 | 16.58 | 16.82 | 18.0M |
| 2025-07-18 | 16.43 | 16.75 | 16.37 | 16.70 | 17.6M |
| 2025-07-17 | 16.08 | 16.48 | 16.08 | 16.47 | 14.8M |
| 2025-07-16 | 16.09 | 16.20 | 16.03 | 16.11 | 7.2M |
| 2025-07-15 | 16.24 | 16.35 | 16.02 | 16.09 | 11.0M |
| 2025-07-14 | 16.36 | 16.44 | 16.27 | 16.27 | 9.8M |
| 2025-07-11 | 16.13 | 16.53 | 16.09 | 16.39 | 15.3M |
| 2025-07-10 | 16.10 | 16.21 | 16.03 | 16.17 | 8.3M |
| 2025-07-09 | 16.30 | 16.43 | 16.13 | 16.18 | 10.9M |
| 2025-07-08 | 16.23 | 16.29 | 16.14 | 16.27 | 8.6M |
| 2025-07-07 | 16.17 | 16.29 | 16.10 | 16.18 | 8.1M |
| 2025-07-04 | 16.31 | 16.42 | 16.10 | 16.17 | 11.6M |
| 2025-07-03 | 16.32 | 16.59 | 16.21 | 16.34 | 11.9M |
| 2025-07-02 | 16.65 | 16.67 | 16.32 | 16.40 | 17.8M |
| 2025-07-01 | 16.66 | 16.69 | 16.48 | 16.60 | 16.7M |
| 2025-06-30 | 16.19 | 16.63 | 16.18 | 16.63 | 23.6M |
| 2025-06-27 | 16.08 | 16.28 | 16.07 | 16.11 | 13.0M |
| 2025-06-26 | 16.10 | 16.36 | 16.00 | 16.07 | 20.6M |
| 2025-06-25 | 15.64 | 16.07 | 15.60 | 16.06 | 18.5M |
| 2025-06-24 | 15.40 | 15.69 | 15.31 | 15.63 | 8.5M |
| 2025-06-23 | 15.29 | 15.50 | 15.21 | 15.47 | 6.8M |
| 2025-06-20 | 15.35 | 15.46 | 15.27 | 15.29 | 6.6M |
| 2025-06-19 | 15.83 | 15.83 | 15.30 | 15.38 | 13.8M |
| 2025-06-18 | 15.81 | 15.91 | 15.74 | 15.83 | 10.1M |
| 2025-06-17 | 15.75 | 15.87 | 15.64 | 15.81 | 8.4M |
| 2025-06-16 | 15.67 | 15.83 | 15.57 | 15.74 | 11.5M |
| 2025-06-13 | 15.96 | 16.04 | 15.66 | 15.78 | 24.2M |
| 2025-06-12 | 15.95 | 15.96 | 15.81 | 15.90 | 9.7M |
| 2025-06-11 | 15.99 | 16.11 | 15.93 | 15.98 | 8.7M |
| 2025-06-10 | 16.15 | 16.16 | 15.83 | 16.02 | 11.8M |
| 2025-06-09 | 16.27 | 16.36 | 16.13 | 16.24 | 12.0M |
| 2025-06-06 | 16.29 | 16.38 | 16.08 | 16.12 | 12.4M |
| 2025-06-05 | 16.10 | 16.36 | 15.95 | 16.24 | 14.7M |
| 2025-06-04 | 16.00 | 16.29 | 15.93 | 16.11 | 13.7M |
| 2025-06-03 | 16.31 | 16.45 | 15.98 | 16.07 | 18.1M |
| 2025-05-30 | 15.77 | 16.36 | 15.73 | 15.98 | 22.0M |
| 2025-05-29 | 15.38 | 15.85 | 15.35 | 15.75 | 10.7M |
| 2025-05-28 | 15.43 | 15.59 | 15.35 | 15.40 | 5.6M |
| 2025-05-27 | 15.62 | 15.62 | 15.30 | 15.47 | 6.6M |
| 2025-05-26 | 15.48 | 15.78 | 15.32 | 15.64 | 8.1M |
| 2025-05-23 | 15.45 | 15.57 | 15.30 | 15.32 | 6.1M |
| 2025-05-22 | 15.67 | 15.77 | 15.39 | 15.44 | 8.3M |
| 2025-05-21 | 15.83 | 15.88 | 15.60 | 15.71 | 8.9M |
| 2025-05-20 | 15.69 | 15.98 | 15.55 | 15.87 | 10.0M |
| 2025-05-19 | 15.54 | 15.73 | 15.29 | 15.71 | 9.0M |
| 2025-05-16 | 15.66 | 16.04 | 15.51 | 15.52 | 10.4M |
| 2025-05-15 | 15.96 | 16.03 | 15.65 | 15.67 | 9.6M |
| 2025-05-14 | 16.19 | 16.25 | 15.87 | 15.92 | 12.2M |
| 2025-05-13 | 16.45 | 16.55 | 15.97 | 16.05 | 16.8M |
| 2025-05-12 | 16.07 | 16.58 | 15.89 | 16.45 | 23.7M |
| 2025-05-09 | 16.37 | 16.37 | 15.90 | 15.94 | 16.2M |
| 2025-05-08 | 15.70 | 16.44 | 15.58 | 16.37 | 27.2M |
| 2025-05-07 | 15.48 | 15.94 | 15.33 | 15.84 | 23.2M |
| 2025-05-06 | 14.93 | 15.30 | 14.93 | 15.27 | 9.3M |
| 2025-04-30 | 14.79 | 14.92 | 14.78 | 14.83 | 5.8M |
| 2025-04-29 | 14.71 | 14.88 | 14.70 | 14.74 | 6.2M |
| 2025-04-28 | 15.10 | 15.16 | 14.78 | 14.84 | 8.3M |
| 2025-04-25 | 15.05 | 15.24 | 14.98 | 15.11 | 7.7M |
| 2025-04-24 | 15.48 | 15.48 | 14.96 | 15.11 | 21.0M |
| 2025-04-23 | 15.85 | 15.97 | 15.66 | 15.79 | 9.5M |
| 2025-04-22 | 16.00 | 16.19 | 15.86 | 15.87 | 10.6M |
| 2025-04-21 | 15.51 | 16.09 | 15.46 | 16.04 | 12.3M |
| 2025-04-18 | 15.68 | 15.73 | 15.45 | 15.47 | 8.7M |
| 2025-04-17 | 15.70 | 16.10 | 15.63 | 15.77 | 12.7M |
| 2025-04-16 | 16.10 | 16.33 | 15.60 | 15.77 | 12.6M |
| 2025-04-15 | 16.08 | 16.08 | 15.66 | 15.85 | 10.8M |
| 2025-04-14 | 16.20 | 16.35 | 16.04 | 16.14 | 12.8M |
| 2025-04-11 | 16.00 | 16.37 | 15.96 | 16.13 | 14.6M |
| 2025-04-10 | 16.09 | 16.56 | 15.81 | 16.19 | 24.7M |
| 2025-04-09 | 14.61 | 16.26 | 14.61 | 16.02 | 33.1M |
| 2025-04-08 | 14.79 | 15.20 | 14.56 | 14.88 | 17.2M |
| 2025-04-07 | 15.50 | 15.80 | 13.83 | 14.42 | 29.6M |
| 2025-04-03 | 16.16 | 16.56 | 16.11 | 16.13 | 10.1M |
| 2025-04-02 | 16.71 | 16.81 | 16.17 | 16.35 | 16.5M |
| 2025-04-01 | 16.25 | 17.19 | 16.22 | 16.70 | 19.6M |
| 2025-03-31 | 16.34 | 16.48 | 15.95 | 16.20 | 14.5M |
| 2025-03-28 | 16.76 | 16.93 | 16.40 | 16.51 | 14.7M |
| 2025-03-27 | 17.05 | 17.12 | 16.55 | 16.83 | 19.3M |
| 2025-03-26 | 17.44 | 17.46 | 17.00 | 17.09 | 24.9M |
| 2025-03-25 | 16.78 | 17.88 | 16.74 | 17.46 | 45.4M |
| 2025-03-24 | 17.33 | 17.44 | 16.43 | 16.78 | 25.7M |
| 2025-03-21 | 16.91 | 17.66 | 16.86 | 17.18 | 36.6M |
| 2025-03-20 | 16.66 | 17.15 | 16.56 | 16.98 | 19.4M |
| 2025-03-19 | 16.80 | 16.91 | 16.59 | 16.68 | 14.2M |
| 2025-03-18 | 16.96 | 17.17 | 16.78 | 16.85 | 20.6M |
| 2025-03-17 | 17.21 | 17.59 | 16.98 | 17.08 | 30.6M |
| 2025-03-14 | 17.10 | 17.21 | 16.66 | 17.00 | 24.6M |
| 2025-03-13 | 16.70 | 16.93 | 16.53 | 16.88 | 18.7M |
| 2025-03-12 | 17.10 | 17.17 | 16.73 | 16.77 | 23.1M |
| 2025-03-11 | 16.40 | 17.05 | 16.33 | 16.96 | 28.6M |
| 2025-03-10 | 16.51 | 16.68 | 16.35 | 16.57 | 18.3M |
| 2025-03-07 | 16.38 | 16.83 | 16.32 | 16.43 | 29.6M |
| 2025-03-06 | 15.54 | 16.60 | 15.37 | 16.43 | 41.9M |
| 2025-03-05 | 15.42 | 15.64 | 15.33 | 15.46 | 8.9M |
| 2025-03-04 | 15.16 | 15.56 | 15.09 | 15.49 | 12.9M |
| 2025-03-03 | 14.97 | 15.34 | 14.96 | 15.09 | 9.4M |
| 2025-02-28 | 15.35 | 15.47 | 14.89 | 14.98 | 11.6M |
| 2025-02-27 | 15.76 | 15.82 | 15.22 | 15.44 | 15.7M |
| 2025-02-26 | 15.40 | 16.03 | 15.32 | 15.83 | 20.6M |
| 2025-02-25 | 15.34 | 15.47 | 15.22 | 15.35 | 7.7M |
| 2025-02-24 | 15.43 | 15.55 | 15.28 | 15.41 | 10.2M |
| 2025-02-21 | 15.26 | 15.42 | 15.13 | 15.42 | 11.8M |
| 2025-02-20 | 15.02 | 15.35 | 14.90 | 15.27 | 13.1M |
| 2025-02-19 | 14.81 | 15.10 | 14.81 | 15.02 | 8.8M |
| 2025-02-18 | 15.11 | 15.18 | 14.72 | 14.80 | 10.8M |
| 2025-02-17 | 15.30 | 15.37 | 15.06 | 15.18 | 11.3M |
| 2025-02-14 | 15.37 | 15.46 | 15.19 | 15.30 | 9.1M |
| 2025-02-13 | 15.49 | 15.67 | 15.39 | 15.39 | 11.5M |
| 2025-02-12 | 15.40 | 15.51 | 15.35 | 15.50 | 7.4M |
| 2025-02-11 | 15.51 | 15.52 | 15.26 | 15.41 | 8.7M |
| 2025-02-10 | 15.48 | 15.55 | 15.36 | 15.51 | 10.7M |
| 2025-02-07 | 15.26 | 15.55 | 15.19 | 15.43 | 13.1M |
| 2025-02-06 | 15.02 | 15.30 | 14.94 | 15.25 | 10.9M |
| 2025-02-05 | 15.01 | 15.14 | 14.97 | 15.08 | 6.8M |
| 2025-01-27 | 15.06 | 15.25 | 14.88 | 14.88 | 7.2M |
| 2025-01-24 | 14.88 | 15.01 | 14.82 | 15.00 | 5.9M |
| 2025-01-23 | 15.01 | 15.24 | 14.87 | 14.87 | 7.2M |
| 2025-01-22 | 14.91 | 14.98 | 14.80 | 14.89 | 4.2M |
| 2025-01-21 | 15.09 | 15.14 | 14.80 | 14.98 | 5.2M |
| 2025-01-20 | 15.07 | 15.18 | 14.96 | 15.01 | 6.1M |
| 2025-01-17 | 14.80 | 15.13 | 14.78 | 15.01 | 6.2M |
| 2025-01-16 | 14.95 | 15.19 | 14.77 | 14.86 | 6.3M |
| 2025-01-15 | 15.00 | 15.11 | 14.82 | 14.88 | 6.1M |
| 2025-01-14 | 14.56 | 15.08 | 14.49 | 15.07 | 8.8M |
| 2025-01-13 | 14.31 | 14.61 | 14.21 | 14.53 | 5.2M |
| 2025-01-10 | 14.63 | 14.86 | 14.37 | 14.39 | 6.5M |
| 2025-01-09 | 14.56 | 14.79 | 14.41 | 14.65 | 7.1M |
| 2025-01-08 | 14.78 | 14.79 | 14.22 | 14.55 | 8.8M |
| 2025-01-07 | 14.68 | 14.77 | 14.51 | 14.74 | 5.6M |
| 2025-01-06 | 14.60 | 14.80 | 14.45 | 14.62 | 6.5M |
| 2025-01-03 | 14.88 | 15.10 | 14.59 | 14.66 | 8.6M |
| 2025-01-02 | 15.51 | 15.59 | 14.70 | 14.88 | 12.7M |