17.00
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 17.23 | 17.26 | 17.00 | 17.00 | 2,372.0K |
| 09:35 | 17.00 | 17.23 | 17.00 | 17.18 | 1,168.7K |
| 09:40 | 17.20 | 17.30 | 17.10 | 17.30 | 1,194.4K |
| 09:45 | 17.30 | 17.30 | 17.18 | 17.19 | 466.7K |
| 09:50 | 17.18 | 17.25 | 17.15 | 17.16 | 501.1K |
| 09:55 | 17.17 | 17.19 | 17.04 | 17.04 | 920.7K |
| 10:00 | 17.05 | 17.10 | 17.00 | 17.08 | 1,131.7K |
| 10:05 | 17.08 | 17.13 | 17.07 | 17.12 | 647.1K |
| 10:10 | 17.12 | 17.14 | 17.08 | 17.12 | 674.9K |
| 10:15 | 17.14 | 17.14 | 17.04 | 17.04 | 1,042.1K |
| 10:20 | 17.03 | 17.04 | 16.71 | 16.88 | 5,220.3K |
| 10:25 | 16.88 | 16.95 | 16.86 | 16.93 | 885.9K |
| 10:30 | 16.94 | 16.96 | 16.88 | 16.88 | 593.2K |
| 10:35 | 16.88 | 16.95 | 16.86 | 16.92 | 319.1K |
| 10:40 | 16.92 | 16.98 | 16.89 | 16.90 | 660.2K |
| 10:45 | 16.88 | 16.92 | 16.87 | 16.87 | 486.0K |
| 10:50 | 16.87 | 16.99 | 16.86 | 16.93 | 474.6K |
| 10:55 | 16.92 | 16.94 | 16.86 | 16.88 | 452.9K |
| 11:00 | 16.88 | 17.07 | 16.88 | 17.02 | 871.4K |
| 11:05 | 17.02 | 17.06 | 16.88 | 16.88 | 644.9K |
| 11:10 | 16.89 | 16.89 | 16.87 | 16.87 | 358.3K |
| 11:15 | 16.87 | 16.88 | 16.86 | 16.87 | 374.7K |
| 11:20 | 16.86 | 16.97 | 16.86 | 16.95 | 387.9K |
| 11:25 | 16.95 | 16.98 | 16.94 | 16.95 | 303.0K |
| 13:00 | 16.96 | 17.04 | 16.84 | 17.01 | 1,469.0K |
| 13:05 | 17.00 | 17.00 | 16.90 | 16.91 | 443.1K |
| 13:10 | 16.90 | 16.91 | 16.78 | 16.78 | 1,039.0K |
| 13:15 | 16.77 | 16.77 | 16.71 | 16.71 | 2,257.0K |
| 13:20 | 16.71 | 16.77 | 16.66 | 16.73 | 1,698.2K |
| 13:25 | 16.73 | 16.74 | 16.65 | 16.69 | 1,118.8K |
| 13:30 | 16.69 | 16.71 | 16.62 | 16.62 | 1,205.9K |
| 13:35 | 16.61 | 16.65 | 16.60 | 16.64 | 1,524.4K |
| 13:40 | 16.65 | 16.71 | 16.65 | 16.66 | 598.2K |
| 13:45 | 16.65 | 16.77 | 16.63 | 16.70 | 493.8K |
| 13:50 | 16.70 | 16.73 | 16.66 | 16.67 | 634.5K |
| 13:55 | 16.65 | 16.66 | 16.60 | 16.65 | 1,129.6K |
| 14:00 | 16.65 | 16.70 | 16.63 | 16.63 | 533.1K |
| 14:05 | 16.63 | 16.76 | 16.63 | 16.75 | 468.3K |
| 14:10 | 16.76 | 16.85 | 16.73 | 16.85 | 546.6K |
| 14:15 | 16.85 | 16.90 | 16.82 | 16.89 | 570.0K |
| 14:20 | 16.90 | 16.96 | 16.90 | 16.90 | 465.2K |
| 14:25 | 16.90 | 16.94 | 16.88 | 16.92 | 387.4K |
| 14:30 | 16.92 | 17.02 | 16.92 | 17.02 | 731.1K |
| 14:35 | 17.01 | 17.02 | 16.95 | 17.00 | 537.7K |
| 14:40 | 16.99 | 17.20 | 16.98 | 17.17 | 1,620.0K |
| 14:45 | 17.18 | 17.22 | 17.16 | 17.16 | 990.6K |
| 14:50 | 17.16 | 17.20 | 17.15 | 17.20 | 986.7K |
| 14:55 | 17.20 | 17.25 | 17.20 | 17.22 | 517.8K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 17.60 | 17.93 | 17.00 | 17.00 | 34.1M |
| 2025-09-25 | 17.10 | 18.10 | 17.10 | 17.79 | 57.8M |
| 2025-09-24 | 16.84 | 16.98 | 16.56 | 16.89 | 25.6M |
| 2025-09-23 | 17.25 | 17.35 | 16.11 | 16.84 | 39.7M |
| 2025-09-22 | 17.20 | 17.31 | 16.59 | 17.23 | 44.4M |
| 2025-09-19 | 17.70 | 18.09 | 17.15 | 17.26 | 36.7M |
| 2025-09-18 | 18.06 | 18.35 | 17.37 | 17.56 | 51.2M |
| 2025-09-17 | 17.96 | 18.57 | 17.81 | 18.06 | 50.4M |
| 2025-09-16 | 17.95 | 18.11 | 17.32 | 18.08 | 43.6M |
| 2025-09-15 | 18.19 | 18.39 | 17.63 | 18.00 | 47.8M |
| 2025-09-12 | 17.65 | 18.70 | 17.51 | 18.18 | 83.0M |
| 2025-09-11 | 16.75 | 17.49 | 16.51 | 17.23 | 47.4M |
| 2025-09-10 | 16.93 | 17.56 | 16.71 | 16.80 | 38.3M |
| 2025-09-09 | 18.10 | 18.12 | 16.76 | 17.13 | 53.2M |
| 2025-09-08 | 17.74 | 18.37 | 17.53 | 18.11 | 60.6M |
| 2025-09-05 | 17.76 | 17.90 | 17.11 | 17.70 | 51.3M |
| 2025-09-04 | 18.66 | 19.09 | 17.01 | 17.45 | 71.8M |
| 2025-09-03 | 19.50 | 19.90 | 18.60 | 18.69 | 76.5M |
| 2025-09-02 | 19.95 | 21.55 | 18.99 | 19.22 | 124.0M |
| 2025-09-01 | 19.00 | 19.68 | 18.70 | 19.68 | 64.4M |
| 2025-08-29 | 17.71 | 18.00 | 17.28 | 17.89 | 60.8M |
| 2025-08-28 | 17.40 | 18.20 | 16.89 | 17.71 | 114.2M |
| 2025-08-27 | 16.50 | 17.88 | 16.46 | 17.50 | 104.3M |
| 2025-08-26 | 16.56 | 16.70 | 16.20 | 16.25 | 45.8M |
| 2025-08-25 | 16.99 | 17.50 | 16.45 | 16.60 | 98.5M |
| 2025-08-22 | 15.36 | 16.57 | 15.28 | 16.57 | 87.4M |
| 2025-08-21 | 15.18 | 15.44 | 14.85 | 15.06 | 61.6M |
| 2025-08-20 | 16.65 | 16.65 | 15.26 | 15.26 | 93.9M |
| 2025-08-19 | 16.83 | 17.20 | 16.64 | 16.95 | 53.1M |
| 2025-08-18 | 16.35 | 17.39 | 16.30 | 16.82 | 85.9M |
| 2025-08-15 | 15.01 | 16.46 | 14.96 | 16.28 | 95.5M |
| 2025-08-14 | 15.37 | 16.18 | 15.14 | 15.17 | 85.5M |
| 2025-08-13 | 15.58 | 16.14 | 15.41 | 15.51 | 100.1M |
| 2025-08-12 | 14.59 | 16.05 | 14.51 | 15.50 | 106.0M |
| 2025-08-11 | 14.74 | 15.15 | 14.35 | 14.59 | 69.3M |
| 2025-08-08 | 13.99 | 14.98 | 13.52 | 14.60 | 92.3M |
| 2025-08-07 | 14.18 | 14.33 | 13.88 | 13.99 | 48.5M |
| 2025-08-06 | 13.33 | 14.34 | 13.23 | 14.16 | 74.0M |
| 2025-08-05 | 13.40 | 13.49 | 13.04 | 13.46 | 43.5M |
| 2025-08-04 | 12.48 | 13.40 | 12.39 | 13.39 | 66.9M |
| 2025-08-01 | 12.80 | 12.89 | 12.36 | 12.67 | 37.7M |
| 2025-07-31 | 12.54 | 12.94 | 12.50 | 12.61 | 37.5M |
| 2025-07-30 | 13.27 | 13.40 | 12.52 | 12.65 | 71.4M |
| 2025-07-29 | 13.20 | 13.75 | 12.94 | 13.51 | 71.3M |
| 2025-07-28 | 12.92 | 13.23 | 12.90 | 13.21 | 45.3M |
| 2025-07-25 | 13.53 | 13.75 | 12.98 | 13.07 | 57.2M |
| 2025-07-24 | 13.51 | 13.71 | 13.32 | 13.44 | 46.8M |
| 2025-07-23 | 14.12 | 14.19 | 13.48 | 13.58 | 59.7M |
| 2025-07-22 | 14.05 | 14.11 | 13.65 | 13.80 | 52.5M |
| 2025-07-21 | 13.93 | 14.34 | 13.89 | 14.18 | 44.7M |
| 2025-07-18 | 14.57 | 14.67 | 13.71 | 13.92 | 77.3M |
| 2025-07-17 | 14.41 | 14.68 | 13.92 | 14.49 | 67.8M |
| 2025-07-16 | 14.24 | 15.12 | 14.20 | 14.48 | 59.9M |
| 2025-07-15 | 14.59 | 14.88 | 14.26 | 14.47 | 74.6M |
| 2025-07-14 | 14.77 | 15.55 | 14.55 | 14.66 | 96.4M |
| 2025-07-11 | 14.17 | 15.22 | 14.17 | 14.80 | 115.2M |
| 2025-07-10 | 13.71 | 14.29 | 13.45 | 14.16 | 110.3M |
| 2025-07-09 | 12.73 | 13.87 | 12.72 | 13.87 | 138.8M |
| 2025-07-08 | 13.28 | 13.35 | 12.58 | 12.61 | 86.0M |
| 2025-07-07 | 13.28 | 13.74 | 13.27 | 13.35 | 50.9M |
| 2025-07-04 | 13.47 | 13.69 | 13.09 | 13.34 | 57.5M |
| 2025-07-03 | 13.54 | 13.65 | 13.01 | 13.36 | 74.8M |
| 2025-07-02 | 14.67 | 14.90 | 13.49 | 13.58 | 132.2M |
| 2025-07-01 | 13.88 | 14.67 | 13.82 | 14.67 | 105.2M |
| 2025-06-30 | 12.54 | 13.34 | 12.50 | 13.34 | 85.6M |
| 2025-06-27 | 12.22 | 12.70 | 12.01 | 12.54 | 54.3M |
| 2025-06-26 | 12.28 | 12.50 | 12.05 | 12.22 | 44.2M |
| 2025-06-25 | 12.37 | 12.59 | 12.20 | 12.49 | 58.1M |
| 2025-06-24 | 11.77 | 12.68 | 11.75 | 12.38 | 90.8M |
| 2025-06-23 | 11.50 | 11.88 | 11.30 | 11.80 | 75.1M |
| 2025-06-20 | 11.60 | 11.97 | 11.45 | 11.54 | 83.2M |
| 2025-06-19 | 12.88 | 12.99 | 11.61 | 11.63 | 130.8M |
| 2025-06-18 | 13.21 | 13.57 | 12.73 | 12.90 | 102.2M |
| 2025-06-17 | 13.75 | 13.97 | 13.00 | 13.20 | 116.2M |
| 2025-06-16 | 14.14 | 14.43 | 13.42 | 14.04 | 128.3M |
| 2025-06-13 | 12.71 | 14.48 | 12.56 | 13.87 | 146.9M |
| 2025-06-12 | 12.78 | 13.59 | 12.05 | 13.17 | 162.8M |
| 2025-06-11 | 11.72 | 13.11 | 11.63 | 12.53 | 188.2M |
| 2025-06-10 | 11.60 | 11.92 | 11.35 | 11.92 | 71.1M |
| 2025-06-09 | 10.25 | 10.84 | 10.25 | 10.84 | 48.9M |
| 2025-06-06 | 10.09 | 10.15 | 9.76 | 9.85 | 38.8M |
| 2025-06-05 | 10.31 | 10.33 | 10.06 | 10.15 | 48.8M |
| 2025-06-04 | 10.67 | 10.95 | 10.23 | 10.30 | 54.5M |
| 2025-06-03 | 10.58 | 10.75 | 10.37 | 10.53 | 46.4M |
| 2025-05-30 | 10.84 | 10.84 | 10.19 | 10.53 | 73.9M |
| 2025-05-29 | 10.83 | 11.36 | 10.83 | 10.92 | 80.8M |
| 2025-05-28 | 10.49 | 11.35 | 10.43 | 11.10 | 106.2M |
| 2025-05-27 | 10.10 | 10.94 | 10.10 | 10.67 | 109.0M |
| 2025-05-26 | 9.80 | 10.87 | 9.61 | 10.52 | 156.7M |
| 2025-05-23 | 9.11 | 9.97 | 9.11 | 9.88 | 99.2M |
| 2025-05-22 | 8.97 | 9.58 | 8.90 | 9.12 | 63.0M |
| 2025-05-21 | 9.13 | 9.16 | 8.84 | 8.97 | 37.8M |
| 2025-05-20 | 9.58 | 9.70 | 9.15 | 9.24 | 52.2M |
| 2025-05-19 | 9.59 | 9.68 | 9.29 | 9.61 | 42.1M |
| 2025-05-16 | 9.06 | 9.68 | 9.05 | 9.59 | 73.8M |
| 2025-05-15 | 9.20 | 9.33 | 9.05 | 9.08 | 33.0M |
| 2025-05-14 | 9.06 | 9.40 | 9.04 | 9.23 | 47.2M |
| 2025-05-13 | 9.21 | 9.29 | 8.99 | 9.01 | 33.2M |
| 2025-05-12 | 9.18 | 9.34 | 9.12 | 9.22 | 33.3M |
| 2025-05-09 | 9.18 | 9.26 | 8.92 | 9.09 | 33.3M |
| 2025-05-08 | 9.12 | 9.27 | 9.05 | 9.17 | 32.1M |
| 2025-05-07 | 9.29 | 9.37 | 9.04 | 9.12 | 50.6M |
| 2025-05-06 | 8.72 | 9.40 | 8.71 | 9.23 | 83.5M |
| 2025-04-30 | 8.44 | 8.60 | 8.40 | 8.55 | 38.5M |
| 2025-04-29 | 8.35 | 8.55 | 8.22 | 8.44 | 40.6M |
| 2025-04-28 | 8.24 | 8.60 | 8.24 | 8.34 | 54.5M |
| 2025-04-25 | 8.12 | 8.32 | 8.01 | 8.13 | 33.5M |
| 2025-04-24 | 8.45 | 8.45 | 8.05 | 8.11 | 39.3M |
| 2025-04-23 | 8.36 | 8.52 | 8.32 | 8.40 | 47.2M |
| 2025-04-22 | 8.36 | 8.41 | 8.22 | 8.33 | 33.3M |
| 2025-04-21 | 8.02 | 8.52 | 8.01 | 8.37 | 52.6M |
| 2025-04-18 | 8.20 | 8.28 | 7.91 | 8.03 | 49.9M |
| 2025-04-17 | 7.69 | 8.57 | 7.69 | 8.21 | 73.1M |
| 2025-04-16 | 8.26 | 8.28 | 7.68 | 7.79 | 50.4M |
| 2025-04-15 | 8.52 | 8.58 | 8.18 | 8.26 | 45.8M |
| 2025-04-14 | 8.24 | 8.68 | 8.16 | 8.52 | 68.3M |
| 2025-04-11 | 7.66 | 8.27 | 7.61 | 8.06 | 74.7M |
| 2025-04-10 | 7.88 | 8.19 | 7.80 | 7.84 | 72.6M |
| 2025-04-09 | 7.22 | 7.90 | 7.07 | 7.73 | 94.5M |
| 2025-04-08 | 7.87 | 8.43 | 7.86 | 7.86 | 72.9M |
| 2025-04-07 | 8.75 | 9.00 | 8.73 | 8.73 | 21.4M |
| 2025-04-03 | 9.49 | 9.74 | 9.21 | 9.70 | 112.3M |
| 2025-04-02 | 9.79 | 10.20 | 9.34 | 9.54 | 174.5M |
| 2025-04-01 | 8.62 | 9.57 | 8.53 | 9.57 | 112.7M |
| 2025-03-31 | 8.24 | 8.75 | 8.22 | 8.70 | 80.5M |
| 2025-03-28 | 8.53 | 8.58 | 8.18 | 8.35 | 47.2M |
| 2025-03-27 | 8.14 | 8.60 | 7.87 | 8.53 | 72.0M |
| 2025-03-26 | 8.20 | 8.37 | 8.14 | 8.22 | 40.5M |
| 2025-03-25 | 7.79 | 8.58 | 7.79 | 8.39 | 79.2M |
| 2025-03-24 | 7.90 | 8.15 | 7.67 | 7.85 | 24.4M |
| 2025-03-21 | 8.04 | 8.04 | 7.81 | 7.86 | 16.7M |
| 2025-03-20 | 8.08 | 8.13 | 8.00 | 8.07 | 12.2M |
| 2025-03-19 | 8.19 | 8.19 | 8.04 | 8.08 | 17.6M |
| 2025-03-18 | 8.22 | 8.29 | 8.14 | 8.24 | 19.1M |
| 2025-03-17 | 8.39 | 8.39 | 8.20 | 8.23 | 23.9M |
| 2025-03-14 | 8.25 | 8.35 | 8.11 | 8.31 | 18.9M |
| 2025-03-13 | 8.46 | 8.52 | 8.19 | 8.30 | 22.0M |
| 2025-03-12 | 8.45 | 8.60 | 8.45 | 8.49 | 30.9M |
| 2025-03-11 | 8.39 | 8.46 | 8.31 | 8.45 | 21.6M |
| 2025-03-10 | 8.20 | 8.50 | 8.20 | 8.50 | 33.9M |
| 2025-03-07 | 8.42 | 8.43 | 8.19 | 8.25 | 25.5M |
| 2025-03-06 | 8.40 | 8.48 | 8.35 | 8.44 | 31.7M |
| 2025-03-05 | 8.36 | 8.44 | 8.22 | 8.39 | 23.1M |
| 2025-03-04 | 8.33 | 8.49 | 8.22 | 8.43 | 27.2M |
| 2025-03-03 | 8.12 | 8.68 | 7.98 | 8.43 | 51.2M |
| 2025-02-28 | 8.34 | 8.44 | 8.05 | 8.08 | 36.3M |
| 2025-02-27 | 8.71 | 8.71 | 8.31 | 8.40 | 46.7M |
| 2025-02-26 | 8.89 | 8.92 | 8.58 | 8.75 | 45.7M |
| 2025-02-25 | 8.60 | 8.95 | 8.51 | 8.79 | 64.5M |
| 2025-02-24 | 8.50 | 8.71 | 8.40 | 8.60 | 58.2M |
| 2025-02-21 | 8.34 | 8.52 | 8.27 | 8.49 | 66.6M |
| 2025-02-20 | 8.40 | 8.60 | 8.27 | 8.35 | 103.2M |
| 2025-02-19 | 7.52 | 8.17 | 7.49 | 8.17 | 68.1M |
| 2025-02-18 | 7.67 | 7.79 | 7.41 | 7.43 | 16.8M |
| 2025-02-17 | 7.62 | 7.73 | 7.54 | 7.66 | 15.8M |
| 2025-02-14 | 7.58 | 7.62 | 7.45 | 7.51 | 13.2M |
| 2025-02-13 | 7.72 | 7.74 | 7.57 | 7.57 | 12.3M |
| 2025-02-12 | 7.60 | 7.72 | 7.56 | 7.72 | 14.0M |
| 2025-02-11 | 7.68 | 7.69 | 7.56 | 7.60 | 14.7M |
| 2025-02-10 | 7.58 | 7.71 | 7.54 | 7.71 | 16.7M |
| 2025-02-07 | 7.56 | 7.65 | 7.44 | 7.56 | 20.2M |
| 2025-02-06 | 7.18 | 7.65 | 7.18 | 7.54 | 19.2M |
| 2025-02-05 | 7.23 | 7.30 | 7.18 | 7.25 | 9.5M |
| 2025-01-27 | 7.26 | 7.34 | 7.10 | 7.11 | 11.5M |
| 2025-01-24 | 7.24 | 7.31 | 7.17 | 7.29 | 12.2M |
| 2025-01-23 | 7.36 | 7.43 | 7.21 | 7.22 | 13.2M |
| 2025-01-22 | 7.37 | 7.40 | 7.22 | 7.25 | 13.4M |
| 2025-01-21 | 7.45 | 7.47 | 7.29 | 7.39 | 12.2M |
| 2025-01-20 | 7.45 | 7.50 | 7.36 | 7.41 | 12.8M |
| 2025-01-17 | 7.31 | 7.47 | 7.24 | 7.40 | 15.5M |
| 2025-01-16 | 7.30 | 7.41 | 7.23 | 7.36 | 15.4M |
| 2025-01-15 | 7.25 | 7.36 | 7.17 | 7.22 | 14.5M |
| 2025-01-14 | 6.91 | 7.27 | 6.89 | 7.27 | 18.1M |
| 2025-01-13 | 6.76 | 6.95 | 6.62 | 6.90 | 10.9M |
| 2025-01-10 | 7.03 | 7.24 | 6.84 | 6.84 | 14.3M |
| 2025-01-09 | 6.87 | 7.13 | 6.87 | 7.04 | 13.0M |
| 2025-01-08 | 7.02 | 7.06 | 6.75 | 6.96 | 16.3M |
| 2025-01-07 | 6.74 | 7.18 | 6.71 | 7.07 | 19.0M |
| 2025-01-06 | 6.74 | 6.80 | 6.55 | 6.70 | 11.1M |
| 2025-01-03 | 7.06 | 7.12 | 6.75 | 6.76 | 15.9M |
| 2025-01-02 | 7.22 | 7.29 | 6.93 | 7.02 | 17.3M |