| Time |
Open Price |
High Price |
Low Price |
Close Price |
Volume |
| 10:00 |
16.46 |
16.46 |
16.46 |
16.45 |
0.2K |
| 10:10 |
16.45 |
16.45 |
16.45 |
16.45 |
0.3K |
| 10:15 |
16.44 |
16.44 |
16.44 |
16.44 |
3.0K |
| 10:20 |
16.41 |
16.41 |
16.41 |
16.41 |
1.5K |
| 10:35 |
16.41 |
16.41 |
16.41 |
16.41 |
0.5K |
| 10:40 |
16.42 |
16.42 |
16.42 |
16.42 |
0.2K |
| 10:55 |
16.43 |
16.43 |
16.43 |
16.43 |
0.5K |
| 11:00 |
16.42 |
16.42 |
16.42 |
16.42 |
0.1K |
| 11:05 |
16.41 |
16.41 |
16.41 |
16.41 |
0.4K |
| 11:10 |
16.40 |
16.40 |
16.40 |
16.40 |
6.7K |
| 11:15 |
16.40 |
16.40 |
16.39 |
16.39 |
0.4K |
| 11:20 |
16.37 |
16.37 |
16.37 |
16.37 |
0.4K |
| 11:40 |
16.46 |
16.46 |
16.46 |
16.46 |
0.4K |
| 11:45 |
16.50 |
16.50 |
16.50 |
16.50 |
2.9K |
| 12:00 |
16.47 |
16.47 |
16.47 |
16.47 |
1.0K |
| 12:10 |
16.55 |
16.60 |
16.47 |
16.47 |
2.9K |
| 12:15 |
16.47 |
16.60 |
16.47 |
16.60 |
1.1K |
| 12:25 |
16.45 |
16.45 |
16.45 |
16.45 |
0.4K |
| 12:30 |
16.60 |
16.60 |
16.60 |
16.60 |
4.0K |
| 12:50 |
16.39 |
16.39 |
16.35 |
16.35 |
0.4K |
| 13:10 |
16.47 |
16.47 |
16.47 |
16.47 |
0.3K |
| 13:15 |
16.41 |
16.41 |
16.41 |
16.41 |
0.2K |
| 13:20 |
16.49 |
16.49 |
16.49 |
16.49 |
0.8K |
| 13:25 |
16.49 |
16.59 |
16.49 |
16.59 |
0.3K |
| 13:30 |
16.48 |
16.48 |
16.48 |
16.48 |
0.7K |
| 14:00 |
16.56 |
16.56 |
16.56 |
16.55 |
0.6K |
| 14:25 |
16.35 |
16.35 |
16.35 |
16.35 |
0.1K |
| 14:30 |
16.49 |
16.49 |
16.44 |
16.44 |
0.3K |
| 14:35 |
16.58 |
16.58 |
16.58 |
16.58 |
0.3K |
| 14:50 |
16.50 |
16.58 |
16.36 |
16.58 |
1.4K |
| 15:05 |
16.46 |
16.58 |
16.40 |
16.58 |
0.7K |
| 15:10 |
16.46 |
16.46 |
16.34 |
16.34 |
0.7K |
| 15:15 |
16.57 |
16.57 |
16.35 |
16.35 |
0.3K |
| 15:20 |
16.54 |
16.54 |
16.54 |
16.54 |
0.2K |
| 15:30 |
16.46 |
16.57 |
16.46 |
16.57 |
0.9K |
| 15:35 |
16.34 |
16.34 |
16.34 |
16.34 |
0.3K |
| 15:45 |
16.35 |
16.35 |
16.35 |
16.35 |
0.1K |
| 15:50 |
16.47 |
16.57 |
16.44 |
16.57 |
1.9K |
| 15:55 |
16.35 |
16.57 |
16.35 |
16.57 |
0.7K |
| Date |
Open Price |
High Price |
Low Price |
Close Price |
Volume |
| 2025-09-30 |
15.83 |
15.98 |
15.81 |
15.92 |
0.0M |
| 2025-09-29 |
15.78 |
15.79 |
15.70 |
15.79 |
0.1M |
| 2025-09-26 |
15.82 |
15.99 |
15.70 |
15.80 |
0.0M |
| 2025-09-25 |
15.86 |
15.88 |
15.79 |
15.86 |
0.0M |
| 2025-09-24 |
16.18 |
16.37 |
16.14 |
16.18 |
0.0M |
| 2025-09-23 |
16.45 |
16.60 |
16.34 |
16.57 |
0.0M |
| 2025-09-22 |
16.40 |
16.55 |
16.32 |
16.41 |
0.0M |
| 2025-09-19 |
16.43 |
16.47 |
16.34 |
16.45 |
0.0M |
| 2025-09-18 |
16.75 |
16.76 |
16.66 |
16.75 |
0.0M |
| 2025-09-17 |
16.97 |
17.05 |
16.89 |
16.89 |
0.0M |
| 2025-09-16 |
16.93 |
17.00 |
16.85 |
16.92 |
0.0M |
| 2025-09-15 |
16.92 |
16.92 |
16.78 |
16.82 |
0.1M |
| 2025-09-12 |
17.07 |
17.09 |
16.98 |
17.08 |
0.1M |
| 2025-09-11 |
17.11 |
17.31 |
17.11 |
17.26 |
0.0M |
| 2025-09-10 |
17.21 |
17.21 |
17.09 |
17.17 |
0.0M |
| 2025-09-09 |
17.41 |
17.49 |
17.24 |
17.35 |
0.0M |
| 2025-09-08 |
17.52 |
17.57 |
17.43 |
17.53 |
0.0M |
| 2025-09-05 |
17.60 |
17.73 |
17.50 |
17.51 |
0.0M |
| 2025-09-04 |
17.15 |
17.26 |
17.12 |
17.26 |
0.0M |
| 2025-09-03 |
17.20 |
17.30 |
17.10 |
17.15 |
0.1M |
| 2025-09-02 |
16.77 |
16.92 |
16.76 |
16.92 |
0.1M |
| 2025-08-29 |
17.05 |
17.08 |
16.93 |
16.93 |
0.0M |
| 2025-08-28 |
16.86 |
16.92 |
16.85 |
16.87 |
0.0M |
| 2025-08-27 |
16.74 |
16.88 |
16.74 |
16.88 |
0.1M |
| 2025-08-26 |
17.09 |
17.14 |
16.92 |
17.01 |
0.1M |
| 2025-08-25 |
16.18 |
16.25 |
16.01 |
16.02 |
0.0M |
| 2025-08-22 |
15.97 |
16.23 |
15.93 |
16.15 |
0.1M |
| 2025-08-21 |
15.92 |
15.97 |
15.91 |
15.96 |
0.0M |
| 2025-08-20 |
15.98 |
16.01 |
15.96 |
15.97 |
0.1M |
| 2025-08-19 |
15.71 |
15.84 |
15.71 |
15.82 |
0.1M |
| 2025-08-18 |
15.48 |
15.49 |
15.32 |
15.42 |
0.1M |
| 2025-08-15 |
15.57 |
15.62 |
15.46 |
15.53 |
0.0M |
| 2025-08-14 |
15.30 |
15.61 |
15.30 |
15.61 |
0.2M |
| 2025-08-13 |
15.39 |
15.53 |
15.31 |
15.50 |
0.0M |
| 2025-08-12 |
15.17 |
15.37 |
15.17 |
15.37 |
0.1M |
| 2025-08-11 |
15.24 |
15.26 |
15.02 |
15.05 |
0.0M |
| 2025-08-08 |
15.21 |
15.35 |
15.16 |
15.29 |
0.0M |
| 2025-08-07 |
15.29 |
15.31 |
15.19 |
15.24 |
0.0M |
| 2025-08-06 |
15.05 |
15.13 |
14.99 |
15.05 |
0.0M |
| 2025-08-05 |
15.02 |
15.02 |
14.90 |
14.97 |
0.1M |
| 2025-08-04 |
14.93 |
15.00 |
14.90 |
15.00 |
0.1M |
| 2025-08-01 |
14.97 |
15.04 |
14.85 |
15.03 |
0.1M |
| 2025-07-31 |
15.13 |
15.26 |
14.94 |
14.98 |
0.1M |
| 2025-07-30 |
15.33 |
15.39 |
15.19 |
15.27 |
0.1M |
| 2025-07-29 |
15.48 |
15.63 |
15.36 |
15.52 |
0.1M |
| 2025-07-28 |
15.52 |
15.68 |
15.38 |
15.44 |
0.1M |
| 2025-07-25 |
15.53 |
15.67 |
15.51 |
15.67 |
0.0M |
| 2025-07-24 |
15.82 |
15.90 |
15.75 |
15.80 |
0.0M |
| 2025-07-23 |
15.64 |
15.84 |
15.63 |
15.79 |
0.0M |
| 2025-07-22 |
15.30 |
15.45 |
15.26 |
15.45 |
0.1M |
| 2025-07-21 |
15.38 |
15.50 |
15.37 |
15.41 |
0.1M |
| 2025-07-18 |
15.52 |
15.59 |
15.48 |
15.50 |
0.0M |
| 2025-07-17 |
15.46 |
15.50 |
15.38 |
15.50 |
0.5M |
| 2025-07-16 |
15.29 |
15.51 |
15.22 |
15.39 |
0.1M |
| 2025-07-15 |
15.42 |
15.42 |
15.27 |
15.36 |
0.1M |
| 2025-07-14 |
15.41 |
15.41 |
15.23 |
15.24 |
0.0M |
| 2025-07-11 |
15.44 |
15.49 |
15.43 |
15.44 |
0.0M |
| 2025-07-10 |
15.62 |
15.86 |
15.60 |
15.81 |
0.1M |
| 2025-07-09 |
15.62 |
15.74 |
15.59 |
15.64 |
0.0M |
| 2025-07-08 |
15.38 |
15.65 |
15.38 |
15.58 |
0.1M |
| 2025-07-07 |
15.73 |
15.81 |
15.62 |
15.70 |
0.0M |
| 2025-07-03 |
15.99 |
16.03 |
15.86 |
15.91 |
0.0M |
| 2025-07-02 |
15.77 |
15.87 |
15.67 |
15.87 |
0.2M |
| 2025-07-01 |
15.96 |
16.22 |
15.95 |
16.11 |
0.2M |
| 2025-06-30 |
15.97 |
16.04 |
15.85 |
15.94 |
0.1M |
| 2025-06-27 |
15.87 |
16.05 |
15.87 |
15.96 |
0.0M |
| 2025-06-26 |
15.93 |
16.00 |
15.92 |
15.93 |
0.0M |
| 2025-06-25 |
15.90 |
15.90 |
15.66 |
15.77 |
0.0M |
| 2025-06-24 |
15.79 |
15.86 |
15.65 |
15.81 |
0.1M |
| 2025-06-23 |
15.52 |
15.82 |
15.43 |
15.69 |
0.1M |
| 2025-06-20 |
15.34 |
15.38 |
15.21 |
15.21 |
0.1M |
| 2025-06-18 |
15.00 |
15.03 |
14.88 |
14.90 |
0.1M |
| 2025-06-17 |
15.09 |
15.21 |
15.00 |
15.01 |
0.1M |
| 2025-06-16 |
15.68 |
15.82 |
15.57 |
15.57 |
0.2M |
| 2025-06-13 |
15.59 |
15.63 |
15.49 |
15.49 |
0.1M |
| 2025-06-12 |
15.85 |
15.92 |
15.75 |
15.80 |
0.0M |
| 2025-06-11 |
15.80 |
15.83 |
15.71 |
15.77 |
0.1M |
| 2025-06-10 |
15.86 |
15.91 |
15.76 |
15.78 |
0.1M |
| 2025-06-09 |
15.49 |
15.75 |
15.49 |
15.63 |
0.1M |
| 2025-06-06 |
15.40 |
15.64 |
15.40 |
15.48 |
0.1M |
| 2025-06-05 |
15.42 |
15.59 |
15.35 |
15.43 |
0.0M |
| 2025-06-04 |
15.59 |
15.59 |
15.49 |
15.49 |
0.1M |
| 2025-06-03 |
15.72 |
15.75 |
15.63 |
15.67 |
0.4M |
| 2025-06-02 |
15.88 |
15.95 |
15.85 |
15.90 |
0.1M |
| 2025-05-30 |
15.92 |
16.10 |
15.83 |
16.05 |
0.0M |
| 2025-05-29 |
16.15 |
16.17 |
16.04 |
16.16 |
0.1M |
| 2025-05-28 |
16.20 |
16.22 |
16.10 |
16.20 |
0.1M |
| 2025-05-27 |
16.31 |
16.41 |
16.28 |
16.32 |
0.1M |
| 2025-05-23 |
16.03 |
16.09 |
16.01 |
16.05 |
0.1M |
| 2025-05-22 |
16.39 |
16.57 |
16.35 |
16.52 |
0.1M |
| 2025-05-21 |
16.61 |
16.61 |
16.25 |
16.26 |
0.0M |
| 2025-05-20 |
16.71 |
16.72 |
16.59 |
16.63 |
0.1M |
| 2025-05-19 |
16.75 |
16.91 |
16.75 |
16.89 |
0.0M |
| 2025-05-16 |
16.70 |
16.77 |
16.66 |
16.77 |
0.1M |
| 2025-05-15 |
16.63 |
16.76 |
16.62 |
16.72 |
0.1M |
| 2025-05-14 |
16.75 |
16.77 |
16.53 |
16.55 |
0.1M |
| 2025-05-13 |
16.77 |
16.84 |
16.63 |
16.75 |
0.1M |
| 2025-05-12 |
16.63 |
16.76 |
16.63 |
16.76 |
0.1M |
| 2025-05-09 |
16.44 |
16.51 |
16.31 |
16.33 |
0.1M |
| 2025-05-08 |
16.29 |
16.39 |
16.23 |
16.24 |
0.1M |
| 2025-05-07 |
16.19 |
16.19 |
15.95 |
16.05 |
0.1M |
| 2025-05-06 |
16.26 |
16.26 |
16.06 |
16.12 |
0.1M |
| 2025-05-05 |
16.15 |
16.15 |
15.42 |
15.85 |
0.1M |
| 2025-05-02 |
15.59 |
15.93 |
15.59 |
15.93 |
0.1M |
| 2025-05-01 |
15.53 |
15.58 |
15.44 |
15.47 |
0.2M |
| 2025-04-30 |
15.59 |
15.77 |
15.45 |
15.65 |
0.1M |
| 2025-04-29 |
15.60 |
15.66 |
15.45 |
15.49 |
0.1M |
| 2025-04-28 |
15.33 |
15.53 |
15.31 |
15.47 |
0.2M |
| 2025-04-25 |
15.40 |
15.55 |
15.35 |
15.48 |
0.4M |
| 2025-04-24 |
15.40 |
15.56 |
15.32 |
15.51 |
0.3M |
| 2025-04-23 |
16.00 |
16.20 |
15.69 |
15.85 |
0.2M |
| 2025-04-22 |
15.64 |
16.19 |
15.64 |
15.87 |
0.2M |
| 2025-04-21 |
15.24 |
15.24 |
14.88 |
14.95 |
0.1M |
| 2025-04-17 |
15.29 |
15.32 |
15.17 |
15.21 |
0.1M |
| 2025-04-16 |
14.94 |
15.35 |
14.76 |
15.20 |
0.2M |
| 2025-04-15 |
20.35 |
20.44 |
20.25 |
20.35 |
0.1M |
| 2025-04-14 |
19.94 |
20.12 |
19.90 |
20.12 |
0.0M |
| 2025-04-11 |
19.61 |
20.15 |
19.60 |
19.99 |
0.1M |
| 2025-04-10 |
19.36 |
19.65 |
19.06 |
19.36 |
0.1M |
| 2025-04-09 |
18.57 |
19.88 |
18.33 |
19.44 |
0.1M |
| 2025-04-08 |
18.75 |
18.87 |
18.28 |
18.42 |
0.1M |
| 2025-04-07 |
18.62 |
19.19 |
18.17 |
18.39 |
0.1M |
| 2025-04-04 |
19.30 |
19.47 |
19.24 |
19.31 |
0.0M |
| 2025-04-03 |
20.07 |
20.13 |
19.80 |
19.87 |
0.4M |
| 2025-04-02 |
19.39 |
19.68 |
19.31 |
19.60 |
0.2M |
| 2025-04-01 |
18.89 |
19.00 |
18.81 |
18.86 |
0.2M |
| 2025-03-31 |
19.07 |
19.15 |
19.00 |
19.15 |
1.1M |
| 2025-03-28 |
19.30 |
19.30 |
19.11 |
19.15 |
0.1M |
| 2025-03-27 |
19.16 |
19.39 |
19.16 |
19.33 |
0.1M |
| 2025-03-26 |
19.16 |
19.35 |
19.10 |
19.11 |
0.0M |
| 2025-03-25 |
19.41 |
19.42 |
19.22 |
19.24 |
0.1M |
| 2025-03-24 |
19.42 |
19.74 |
19.30 |
19.43 |
0.1M |
| 2025-03-21 |
19.18 |
19.28 |
19.12 |
19.15 |
0.1M |
| 2025-03-20 |
19.44 |
19.74 |
19.32 |
19.36 |
0.1M |
| 2025-03-19 |
19.13 |
19.31 |
19.09 |
19.15 |
0.0M |
| 2025-03-18 |
19.27 |
19.46 |
19.23 |
19.33 |
0.1M |
| 2025-03-17 |
19.14 |
19.27 |
19.12 |
19.17 |
0.1M |
| 2025-03-14 |
18.83 |
19.05 |
18.82 |
19.01 |
0.1M |
| 2025-03-13 |
18.82 |
18.82 |
18.55 |
18.62 |
0.1M |
| 2025-03-12 |
19.28 |
19.33 |
19.09 |
19.17 |
0.1M |
| 2025-03-11 |
19.27 |
19.27 |
19.02 |
19.15 |
0.1M |
| 2025-03-10 |
19.49 |
19.65 |
19.22 |
19.35 |
0.1M |
| 2025-03-07 |
19.64 |
19.95 |
19.64 |
19.88 |
0.1M |
| 2025-03-06 |
19.37 |
19.73 |
19.28 |
19.35 |
0.0M |
| 2025-03-05 |
19.50 |
19.88 |
19.49 |
19.79 |
0.2M |
| 2025-03-04 |
19.37 |
19.63 |
19.18 |
19.43 |
0.1M |
| 2025-03-03 |
19.76 |
20.16 |
19.38 |
19.39 |
0.0M |
| 2025-02-28 |
21.07 |
21.34 |
20.99 |
21.20 |
0.0M |
| 2025-02-27 |
21.03 |
21.07 |
20.91 |
20.96 |
0.0M |
| 2025-02-26 |
20.97 |
21.44 |
20.97 |
21.39 |
0.0M |
| 2025-02-25 |
20.94 |
21.29 |
20.87 |
20.99 |
0.0M |
| 2025-02-24 |
21.14 |
21.38 |
21.06 |
21.17 |
0.0M |
| 2025-02-21 |
21.14 |
21.28 |
21.13 |
21.18 |
0.0M |
| 2025-02-20 |
21.22 |
21.31 |
21.19 |
21.24 |
0.1M |
| 2025-02-19 |
21.29 |
21.55 |
21.21 |
21.26 |
0.0M |
| 2025-02-18 |
21.63 |
21.94 |
21.54 |
21.54 |
0.2M |
| 2025-02-14 |
21.61 |
21.79 |
21.51 |
21.51 |
0.0M |
| 2025-02-13 |
21.32 |
21.63 |
21.32 |
21.52 |
0.0M |
| 2025-02-12 |
21.52 |
21.52 |
21.11 |
21.27 |
0.0M |
| 2025-02-11 |
21.25 |
21.50 |
21.22 |
21.31 |
0.0M |
| 2025-02-10 |
21.04 |
21.34 |
20.98 |
21.00 |
0.0M |
| 2025-02-07 |
21.05 |
21.05 |
20.87 |
20.91 |
0.0M |
| 2025-02-06 |
21.23 |
21.45 |
21.23 |
21.26 |
0.0M |
| 2025-02-05 |
21.45 |
21.54 |
21.41 |
21.45 |
0.0M |
| 2025-02-04 |
21.44 |
21.61 |
21.36 |
21.36 |
0.0M |
| 2025-02-03 |
21.07 |
21.36 |
21.07 |
21.18 |
0.0M |
| 2025-01-31 |
21.45 |
21.54 |
21.26 |
21.39 |
0.0M |
| 2025-01-30 |
21.39 |
21.72 |
21.37 |
21.48 |
0.0M |
| 2025-01-29 |
21.16 |
21.33 |
21.09 |
21.17 |
0.1M |
| 2025-01-28 |
21.36 |
21.36 |
21.14 |
21.14 |
0.1M |
| 2025-01-27 |
21.17 |
21.32 |
21.13 |
21.14 |
0.1M |
| 2025-01-24 |
21.08 |
21.46 |
21.02 |
21.06 |
0.0M |
| 2025-01-23 |
21.17 |
21.37 |
21.13 |
21.18 |
0.0M |
| 2025-01-22 |
21.29 |
21.57 |
21.22 |
21.25 |
0.1M |
| 2025-01-21 |
21.14 |
21.31 |
21.12 |
21.21 |
0.0M |
| 2025-01-17 |
21.05 |
21.27 |
20.92 |
20.92 |
0.0M |
| 2025-01-16 |
20.62 |
21.04 |
20.62 |
20.94 |
0.1M |
| 2025-01-15 |
20.45 |
20.53 |
20.38 |
20.44 |
0.1M |
| 2025-01-14 |
20.10 |
20.46 |
20.05 |
20.29 |
0.1M |
| 2025-01-13 |
20.18 |
20.25 |
20.10 |
20.25 |
0.1M |
| 2025-01-10 |
20.20 |
20.26 |
20.02 |
20.09 |
0.1M |
| 2025-01-08 |
20.03 |
20.24 |
20.03 |
20.20 |
0.1M |
| 2025-01-07 |
20.53 |
20.65 |
20.35 |
20.35 |
0.1M |
| 2025-01-06 |
20.48 |
20.66 |
20.32 |
20.44 |
0.1M |
| 2025-01-03 |
20.41 |
20.51 |
20.32 |
20.49 |
0.1M |
| 2025-01-02 |
20.60 |
20.94 |
20.43 |
20.54 |
0.1M |