15.83
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 15.40 | 15.46 | 15.36 | 15.37 | 617.4K |
| 09:35 | 15.37 | 15.50 | 15.36 | 15.46 | 303.5K |
| 09:40 | 15.47 | 15.56 | 15.47 | 15.51 | 326.4K |
| 09:45 | 15.51 | 15.51 | 15.41 | 15.41 | 223.0K |
| 09:50 | 15.41 | 15.49 | 15.41 | 15.45 | 166.0K |
| 09:55 | 15.45 | 15.47 | 15.41 | 15.42 | 159.9K |
| 10:00 | 15.42 | 15.44 | 15.41 | 15.43 | 85.4K |
| 10:05 | 15.43 | 15.43 | 15.40 | 15.42 | 295.8K |
| 10:10 | 15.41 | 15.43 | 15.39 | 15.43 | 159.7K |
| 10:15 | 15.43 | 15.44 | 15.39 | 15.40 | 96.6K |
| 10:20 | 15.40 | 15.40 | 15.38 | 15.40 | 128.1K |
| 10:25 | 15.41 | 15.41 | 15.40 | 15.40 | 124.7K |
| 10:30 | 15.40 | 15.45 | 15.40 | 15.45 | 172.3K |
| 10:35 | 15.45 | 15.47 | 15.44 | 15.44 | 122.0K |
| 10:40 | 15.49 | 15.49 | 15.44 | 15.48 | 122.3K |
| 10:45 | 15.47 | 15.51 | 15.47 | 15.48 | 101.9K |
| 10:50 | 15.49 | 15.53 | 15.47 | 15.47 | 72.5K |
| 10:55 | 15.46 | 15.50 | 15.44 | 15.44 | 45.1K |
| 11:00 | 15.47 | 15.48 | 15.44 | 15.48 | 40.9K |
| 11:05 | 15.48 | 15.50 | 15.47 | 15.49 | 54.2K |
| 11:10 | 15.48 | 15.49 | 15.45 | 15.46 | 66.4K |
| 11:15 | 15.46 | 15.47 | 15.46 | 15.47 | 63.0K |
| 11:20 | 15.46 | 15.47 | 15.45 | 15.47 | 49.1K |
| 11:25 | 15.45 | 15.53 | 15.43 | 15.52 | 144.2K |
| 11:30 | 15.49 | 15.49 | 15.49 | 15.49 | 7.0K |
| 13:00 | 15.51 | 15.51 | 15.43 | 15.45 | 46.6K |
| 13:05 | 15.43 | 15.44 | 15.40 | 15.40 | 137.2K |
| 13:10 | 15.40 | 15.41 | 15.37 | 15.37 | 235.3K |
| 13:15 | 15.37 | 15.42 | 15.37 | 15.39 | 101.3K |
| 13:20 | 15.39 | 15.90 | 15.39 | 15.74 | 1,493.8K |
| 13:25 | 15.79 | 15.80 | 15.67 | 15.69 | 767.8K |
| 13:30 | 15.69 | 15.71 | 15.59 | 15.62 | 369.6K |
| 13:35 | 15.63 | 15.67 | 15.63 | 15.66 | 95.3K |
| 13:40 | 15.64 | 15.69 | 15.64 | 15.68 | 115.0K |
| 13:45 | 15.68 | 15.68 | 15.62 | 15.62 | 105.4K |
| 13:50 | 15.61 | 15.62 | 15.57 | 15.60 | 90.1K |
| 13:55 | 15.61 | 15.61 | 15.59 | 15.60 | 30.9K |
| 14:00 | 15.60 | 15.64 | 15.60 | 15.61 | 109.9K |
| 14:05 | 15.63 | 15.63 | 15.60 | 15.60 | 45.6K |
| 14:10 | 15.60 | 15.62 | 15.59 | 15.61 | 77.8K |
| 14:15 | 15.62 | 15.62 | 15.57 | 15.57 | 75.9K |
| 14:20 | 15.57 | 15.61 | 15.57 | 15.60 | 62.0K |
| 14:25 | 15.60 | 15.67 | 15.60 | 15.63 | 280.2K |
| 14:30 | 15.63 | 15.64 | 15.62 | 15.62 | 79.0K |
| 14:35 | 15.62 | 15.62 | 15.59 | 15.60 | 99.2K |
| 14:40 | 15.59 | 15.60 | 15.54 | 15.56 | 210.4K |
| 14:45 | 15.58 | 15.58 | 15.55 | 15.56 | 140.4K |
| 14:50 | 15.56 | 15.56 | 15.54 | 15.55 | 256.5K |
| 14:55 | 15.55 | 15.55 | 15.38 | 15.53 | 364.4K |
| 15:40 | 15.42 | 15.42 | 15.42 | 15.42 | 0.0K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 15.50 | 16.18 | 15.35 | 15.83 | 14.0M |
| 2025-09-25 | 15.53 | 15.92 | 15.36 | 15.42 | 9.2M |
| 2025-09-24 | 15.56 | 15.70 | 15.30 | 15.54 | 10.2M |
| 2025-09-23 | 16.28 | 16.88 | 15.43 | 15.98 | 12.7M |
| 2025-09-22 | 15.48 | 15.89 | 15.45 | 15.82 | 9.4M |
| 2025-09-19 | 16.02 | 16.37 | 15.48 | 15.49 | 13.6M |
| 2025-09-18 | 16.33 | 16.96 | 16.01 | 16.16 | 14.2M |
| 2025-09-17 | 16.21 | 16.77 | 16.02 | 16.43 | 10.8M |
| 2025-09-16 | 16.03 | 16.23 | 15.95 | 16.22 | 8.2M |
| 2025-09-15 | 16.63 | 16.63 | 16.00 | 16.27 | 10.4M |
| 2025-09-12 | 16.80 | 16.96 | 16.55 | 16.60 | 11.8M |
| 2025-09-11 | 16.60 | 16.99 | 16.21 | 16.88 | 12.9M |
| 2025-09-10 | 17.00 | 17.13 | 16.38 | 16.52 | 15.7M |
| 2025-09-09 | 16.79 | 17.98 | 16.78 | 17.53 | 27.7M |
| 2025-09-08 | 16.20 | 16.63 | 16.07 | 16.37 | 10.6M |
| 2025-09-05 | 16.41 | 16.60 | 16.04 | 16.16 | 13.3M |
| 2025-09-04 | 16.80 | 16.96 | 16.12 | 16.32 | 14.7M |
| 2025-09-03 | 18.50 | 18.82 | 16.84 | 17.01 | 18.2M |
| 2025-09-02 | 19.25 | 19.25 | 18.20 | 18.45 | 13.5M |
| 2025-09-01 | 19.01 | 19.40 | 18.53 | 19.25 | 16.4M |
| 2025-08-29 | 18.48 | 19.47 | 18.20 | 19.27 | 23.2M |
| 2025-08-28 | 18.49 | 18.83 | 17.49 | 18.58 | 23.0M |
| 2025-08-27 | 20.00 | 20.11 | 18.73 | 18.73 | 23.5M |
| 2025-08-26 | 20.60 | 20.60 | 19.90 | 19.98 | 16.0M |
| 2025-08-25 | 19.90 | 20.60 | 19.85 | 20.48 | 21.5M |
| 2025-08-22 | 20.48 | 21.10 | 20.30 | 20.50 | 20.0M |
| 2025-08-21 | 21.08 | 21.39 | 20.42 | 20.42 | 18.7M |
| 2025-08-20 | 21.51 | 21.86 | 21.02 | 21.20 | 23.9M |
| 2025-08-19 | 22.35 | 23.06 | 22.00 | 22.02 | 34.3M |
| 2025-08-18 | 22.40 | 23.38 | 21.44 | 23.00 | 47.5M |
| 2025-08-15 | 20.69 | 21.94 | 20.41 | 21.63 | 35.6M |
| 2025-08-14 | 20.67 | 21.56 | 19.80 | 21.36 | 40.8M |
| 2025-08-13 | 20.12 | 22.50 | 20.12 | 21.17 | 45.9M |
| 2025-08-12 | 21.03 | 21.99 | 20.25 | 20.44 | 38.2M |
| 2025-08-11 | 21.20 | 22.08 | 20.80 | 21.41 | 44.1M |
| 2025-08-08 | 21.93 | 23.50 | 20.83 | 21.06 | 64.7M |
| 2025-08-07 | 21.73 | 23.87 | 19.88 | 22.36 | 86.1M |
| 2025-08-06 | 17.25 | 20.70 | 17.12 | 20.70 | 68.4M |
| 2025-08-05 | 17.23 | 18.00 | 16.91 | 17.25 | 40.4M |
| 2025-08-04 | 16.03 | 17.72 | 16.00 | 17.50 | 47.5M |
| 2025-08-01 | 16.50 | 17.10 | 15.75 | 16.30 | 39.6M |
| 2025-07-31 | 16.51 | 17.44 | 16.33 | 17.00 | 57.6M |
| 2025-07-30 | 15.84 | 18.84 | 15.73 | 18.03 | 75.4M |
| 2025-07-29 | 14.86 | 16.00 | 14.86 | 15.70 | 32.8M |
| 2025-07-28 | 14.68 | 14.97 | 14.55 | 14.82 | 12.6M |
| 2025-07-25 | 14.93 | 15.09 | 14.45 | 14.68 | 15.9M |
| 2025-07-24 | 14.84 | 14.98 | 14.62 | 14.95 | 15.6M |
| 2025-07-23 | 15.50 | 15.68 | 14.68 | 14.78 | 26.4M |
| 2025-07-22 | 15.60 | 16.44 | 15.50 | 15.83 | 29.9M |
| 2025-07-21 | 15.59 | 15.96 | 15.31 | 15.83 | 24.0M |
| 2025-07-18 | 16.20 | 16.71 | 15.81 | 15.89 | 36.8M |
| 2025-07-17 | 16.05 | 17.50 | 15.70 | 16.58 | 51.8M |
| 2025-07-16 | 16.15 | 17.10 | 15.60 | 16.17 | 47.8M |
| 2025-07-15 | 17.01 | 17.08 | 15.58 | 15.85 | 36.2M |
| 2025-07-14 | 17.00 | 17.65 | 16.15 | 16.27 | 65.0M |
| 2025-07-11 | 13.83 | 16.73 | 13.83 | 16.73 | 55.4M |
| 2025-07-10 | 14.20 | 14.48 | 13.85 | 13.94 | 28.2M |
| 2025-07-09 | 15.48 | 16.25 | 14.77 | 14.85 | 38.6M |
| 2025-07-08 | 14.90 | 15.58 | 14.36 | 15.58 | 40.2M |
| 2025-07-07 | 14.03 | 15.33 | 13.70 | 15.30 | 44.2M |
| 2025-07-04 | 13.99 | 14.74 | 13.79 | 14.27 | 34.7M |
| 2025-07-03 | 14.26 | 15.09 | 13.66 | 14.16 | 42.3M |
| 2025-07-02 | 15.16 | 16.10 | 14.68 | 14.71 | 54.2M |
| 2025-07-01 | 15.56 | 17.00 | 15.15 | 15.72 | 78.3M |
| 2025-06-30 | 12.84 | 15.55 | 12.84 | 15.55 | 70.3M |
| 2025-06-27 | 14.50 | 14.75 | 12.89 | 12.96 | 70.7M |
| 2025-06-26 | 12.24 | 13.52 | 12.24 | 13.52 | 24.5M |
| 2025-06-25 | 9.37 | 11.27 | 9.32 | 11.27 | 38.0M |
| 2025-06-24 | 9.56 | 9.58 | 9.27 | 9.39 | 15.5M |
| 2025-06-23 | 9.68 | 9.79 | 9.40 | 9.74 | 17.5M |
| 2025-06-20 | 9.37 | 10.15 | 9.22 | 9.77 | 25.4M |
| 2025-06-19 | 9.08 | 9.70 | 8.92 | 9.50 | 18.9M |
| 2025-06-18 | 8.95 | 9.25 | 8.89 | 9.14 | 11.2M |
| 2025-06-17 | 9.07 | 9.12 | 8.90 | 8.97 | 8.5M |
| 2025-06-16 | 9.17 | 9.26 | 8.96 | 9.06 | 11.5M |
| 2025-06-13 | 9.20 | 9.50 | 9.08 | 9.27 | 17.4M |
| 2025-06-12 | 8.92 | 9.67 | 8.88 | 9.18 | 20.0M |
| 2025-06-11 | 9.04 | 9.04 | 8.88 | 8.93 | 8.7M |
| 2025-06-10 | 9.20 | 9.24 | 8.84 | 9.02 | 12.8M |
| 2025-06-09 | 9.30 | 9.33 | 9.13 | 9.20 | 14.3M |
| 2025-06-06 | 9.32 | 9.45 | 9.16 | 9.24 | 22.4M |
| 2025-06-05 | 9.57 | 9.99 | 9.40 | 9.82 | 27.0M |
| 2025-06-04 | 8.86 | 10.25 | 8.86 | 9.63 | 32.7M |
| 2025-06-03 | 8.80 | 9.06 | 8.73 | 8.90 | 20.2M |
| 2025-05-29 | 8.50 | 8.87 | 8.40 | 8.85 | 8.7M |
| 2025-05-28 | 8.60 | 8.68 | 8.46 | 8.52 | 6.1M |
| 2025-05-27 | 8.65 | 8.78 | 8.55 | 8.60 | 5.1M |
| 2025-05-26 | 8.70 | 8.73 | 8.43 | 8.73 | 6.3M |
| 2025-05-23 | 8.65 | 8.79 | 8.59 | 8.75 | 6.9M |
| 2025-05-22 | 8.91 | 8.97 | 8.66 | 8.67 | 7.6M |
| 2025-05-21 | 9.03 | 9.03 | 8.73 | 8.91 | 9.6M |
| 2025-05-20 | 9.28 | 9.29 | 9.04 | 9.12 | 8.0M |
| 2025-05-19 | 9.58 | 9.58 | 9.18 | 9.21 | 12.0M |
| 2025-05-16 | 9.22 | 9.66 | 9.22 | 9.60 | 7.8M |
| 2025-05-15 | 8.90 | 9.28 | 8.90 | 9.24 | 7.7M |
| 2025-05-14 | 8.83 | 8.94 | 8.66 | 8.92 | 9.1M |
| 2025-05-13 | 9.10 | 9.10 | 8.75 | 8.85 | 15.2M |
| 2025-05-12 | 8.88 | 9.07 | 8.69 | 8.83 | 9.5M |
| 2025-05-09 | 9.01 | 9.16 | 8.91 | 8.91 | 4.1M |
| 2025-05-08 | 8.76 | 9.12 | 8.76 | 9.07 | 4.4M |
| 2025-05-07 | 8.95 | 8.99 | 8.78 | 8.84 | 4.1M |
| 2025-05-06 | 8.99 | 8.99 | 8.82 | 8.92 | 3.7M |
| 2025-04-30 | 8.60 | 8.90 | 8.55 | 8.88 | 4.0M |
| 2025-04-29 | 8.54 | 8.61 | 8.48 | 8.54 | 2.2M |
| 2025-04-28 | 8.42 | 8.59 | 8.29 | 8.54 | 4.0M |
| 2025-04-25 | 8.65 | 8.81 | 8.42 | 8.44 | 9.6M |
| 2025-04-24 | 8.71 | 8.96 | 8.70 | 8.95 | 5.8M |
| 2025-04-23 | 8.40 | 8.75 | 8.40 | 8.66 | 4.9M |
| 2025-04-22 | 8.11 | 8.50 | 8.11 | 8.45 | 4.5M |
| 2025-04-21 | 8.13 | 8.24 | 8.08 | 8.11 | 2.7M |
| 2025-04-18 | 7.97 | 8.19 | 7.92 | 8.19 | 3.0M |
| 2025-04-17 | 7.89 | 8.04 | 7.83 | 7.97 | 2.1M |
| 2025-04-16 | 7.98 | 7.98 | 7.73 | 7.90 | 3.0M |
| 2025-04-15 | 8.05 | 8.05 | 7.89 | 7.98 | 2.0M |
| 2025-04-14 | 7.89 | 8.03 | 7.85 | 7.96 | 2.2M |
| 2025-04-11 | 7.77 | 7.97 | 7.72 | 7.85 | 2.6M |
| 2025-04-10 | 7.70 | 7.86 | 7.60 | 7.82 | 4.0M |
| 2025-04-09 | 7.18 | 7.80 | 7.12 | 7.63 | 5.6M |
| 2025-04-08 | 7.14 | 7.35 | 7.05 | 7.23 | 4.0M |
| 2025-04-07 | 7.81 | 7.85 | 6.86 | 6.96 | 6.2M |
| 2025-04-03 | 8.21 | 8.30 | 8.11 | 8.29 | 2.2M |
| 2025-04-02 | 8.21 | 8.31 | 8.17 | 8.27 | 1.7M |
| 2025-04-01 | 8.06 | 8.26 | 8.06 | 8.18 | 2.0M |
| 2025-03-31 | 8.13 | 8.16 | 7.94 | 8.11 | 3.5M |
| 2025-03-28 | 8.25 | 8.39 | 8.21 | 8.22 | 3.8M |
| 2025-03-27 | 8.20 | 8.25 | 8.05 | 8.21 | 3.7M |
| 2025-03-26 | 8.10 | 8.32 | 8.06 | 8.29 | 2.7M |
| 2025-03-25 | 8.06 | 8.19 | 8.05 | 8.13 | 2.8M |
| 2025-03-24 | 8.57 | 8.63 | 7.90 | 8.17 | 8.4M |
| 2025-03-21 | 8.50 | 9.12 | 8.49 | 8.56 | 10.1M |
| 2025-03-20 | 8.31 | 8.58 | 8.30 | 8.50 | 3.5M |
| 2025-03-19 | 8.50 | 8.53 | 8.27 | 8.36 | 2.8M |
| 2025-03-18 | 8.31 | 8.49 | 8.31 | 8.45 | 3.4M |
| 2025-03-17 | 8.58 | 8.84 | 8.31 | 8.36 | 7.8M |
| 2025-03-14 | 8.33 | 8.63 | 8.33 | 8.52 | 6.3M |
| 2025-03-13 | 8.18 | 8.35 | 8.16 | 8.30 | 4.7M |
| 2025-03-12 | 8.10 | 8.21 | 8.05 | 8.21 | 3.0M |
| 2025-03-11 | 7.98 | 8.13 | 7.93 | 8.09 | 2.7M |
| 2025-03-10 | 7.89 | 8.06 | 7.86 | 8.05 | 3.1M |
| 2025-03-07 | 7.87 | 7.93 | 7.85 | 7.87 | 1.8M |
| 2025-03-06 | 7.80 | 7.94 | 7.80 | 7.89 | 3.7M |
| 2025-03-05 | 7.66 | 7.79 | 7.57 | 7.79 | 2.6M |
| 2025-03-04 | 7.48 | 7.66 | 7.47 | 7.64 | 1.6M |
| 2025-03-03 | 7.74 | 7.78 | 7.46 | 7.51 | 3.3M |
| 2025-02-28 | 7.77 | 7.82 | 7.68 | 7.68 | 3.6M |
| 2025-02-27 | 7.57 | 7.91 | 7.50 | 7.80 | 6.2M |
| 2025-02-26 | 7.35 | 7.57 | 7.35 | 7.57 | 3.0M |
| 2025-02-25 | 7.28 | 7.51 | 7.22 | 7.35 | 3.4M |
| 2025-02-24 | 7.16 | 7.31 | 7.13 | 7.30 | 2.4M |
| 2025-02-21 | 7.20 | 7.23 | 7.08 | 7.19 | 2.4M |
| 2025-02-20 | 7.24 | 7.30 | 7.13 | 7.20 | 3.1M |
| 2025-02-19 | 7.01 | 7.18 | 6.99 | 7.15 | 2.0M |
| 2025-02-18 | 7.12 | 7.16 | 7.00 | 7.03 | 2.7M |
| 2025-02-17 | 7.03 | 7.15 | 7.03 | 7.13 | 1.6M |
| 2025-02-14 | 7.19 | 7.21 | 7.05 | 7.10 | 1.9M |
| 2025-02-13 | 7.17 | 7.28 | 7.16 | 7.19 | 1.2M |
| 2025-02-12 | 7.11 | 7.27 | 7.11 | 7.19 | 1.9M |
| 2025-02-11 | 7.15 | 7.28 | 7.13 | 7.14 | 1.7M |
| 2025-02-10 | 7.13 | 7.16 | 7.10 | 7.14 | 1.4M |
| 2025-02-07 | 7.12 | 7.16 | 7.08 | 7.13 | 1.7M |
| 2025-02-06 | 7.02 | 7.12 | 6.97 | 7.10 | 1.2M |
| 2025-02-05 | 7.10 | 7.11 | 6.99 | 7.02 | 1.8M |
| 2025-01-27 | 6.88 | 7.17 | 6.85 | 7.04 | 3.4M |
| 2025-01-24 | 6.79 | 6.92 | 6.74 | 6.91 | 1.4M |
| 2025-01-23 | 6.79 | 6.95 | 6.76 | 6.83 | 2.1M |
| 2025-01-22 | 6.71 | 6.74 | 6.57 | 6.74 | 1.7M |
| 2025-01-21 | 6.75 | 6.78 | 6.58 | 6.70 | 2.0M |
| 2025-01-20 | 6.86 | 6.92 | 6.72 | 6.75 | 2.0M |
| 2025-01-17 | 6.79 | 6.90 | 6.78 | 6.82 | 1.4M |
| 2025-01-16 | 6.76 | 6.91 | 6.76 | 6.84 | 1.9M |
| 2025-01-15 | 6.81 | 6.87 | 6.71 | 6.77 | 1.9M |
| 2025-01-14 | 6.60 | 6.84 | 6.60 | 6.82 | 3.7M |
| 2025-01-13 | 6.62 | 6.74 | 6.54 | 6.59 | 1.8M |
| 2025-01-10 | 7.02 | 7.08 | 6.67 | 6.67 | 2.5M |
| 2025-01-09 | 7.09 | 7.17 | 7.04 | 7.05 | 1.5M |
| 2025-01-08 | 7.02 | 7.12 | 6.93 | 7.12 | 1.4M |
| 2025-01-07 | 6.92 | 7.05 | 6.87 | 7.03 | 1.0M |
| 2025-01-06 | 7.02 | 7.02 | 6.82 | 6.90 | 1.6M |
| 2025-01-03 | 7.27 | 7.34 | 7.02 | 7.05 | 1.8M |
| 2025-01-02 | 7.54 | 7.56 | 7.24 | 7.30 | 2.4M |