19.84
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 19.42 | 19.59 | 19.42 | 19.48 | 104.9K |
| 09:35 | 19.46 | 19.46 | 19.41 | 19.42 | 75.7K |
| 09:40 | 19.43 | 19.51 | 19.42 | 19.49 | 64.3K |
| 09:45 | 19.47 | 19.55 | 19.44 | 19.52 | 165.5K |
| 09:50 | 19.45 | 19.52 | 19.45 | 19.49 | 235.5K |
| 09:55 | 19.46 | 19.51 | 19.44 | 19.44 | 59.5K |
| 10:00 | 19.47 | 19.52 | 19.44 | 19.44 | 63.7K |
| 10:05 | 19.42 | 19.50 | 19.42 | 19.48 | 45.3K |
| 10:10 | 19.49 | 19.53 | 19.46 | 19.53 | 169.5K |
| 10:15 | 19.53 | 19.53 | 19.45 | 19.48 | 137.0K |
| 10:20 | 19.47 | 19.49 | 19.46 | 19.49 | 23.9K |
| 10:25 | 19.50 | 19.52 | 19.48 | 19.52 | 154.6K |
| 10:30 | 19.49 | 19.54 | 19.49 | 19.53 | 107.9K |
| 10:35 | 19.53 | 19.54 | 19.51 | 19.51 | 101.5K |
| 10:40 | 19.51 | 19.57 | 19.50 | 19.53 | 215.3K |
| 10:45 | 19.57 | 19.60 | 19.54 | 19.54 | 103.5K |
| 10:50 | 19.53 | 19.56 | 19.50 | 19.55 | 50.4K |
| 10:55 | 19.53 | 19.55 | 19.51 | 19.53 | 25.9K |
| 11:00 | 19.51 | 19.53 | 19.50 | 19.52 | 13.5K |
| 11:05 | 19.51 | 19.53 | 19.50 | 19.51 | 91.9K |
| 11:10 | 19.52 | 19.52 | 19.43 | 19.44 | 91.8K |
| 11:15 | 19.43 | 19.46 | 19.42 | 19.44 | 51.0K |
| 11:20 | 19.44 | 19.45 | 19.42 | 19.44 | 67.4K |
| 11:25 | 19.45 | 19.48 | 19.43 | 19.45 | 24.4K |
| 11:30 | 19.47 | 19.48 | 19.45 | 19.45 | 18.5K |
| 11:35 | 19.47 | 19.47 | 19.45 | 19.46 | 46.0K |
| 11:40 | 19.47 | 19.47 | 19.44 | 19.45 | 18.8K |
| 11:45 | 19.46 | 19.48 | 19.45 | 19.46 | 27.4K |
| 11:50 | 19.47 | 19.47 | 19.46 | 19.47 | 16.2K |
| 11:55 | 19.48 | 19.48 | 19.48 | 19.48 | 0.2K |
| 13:00 | 19.47 | 19.48 | 19.46 | 19.46 | 67.8K |
| 13:05 | 19.47 | 19.47 | 19.46 | 19.47 | 13.6K |
| 13:10 | 19.46 | 19.49 | 19.46 | 19.49 | 42.2K |
| 13:15 | 19.48 | 19.49 | 19.47 | 19.47 | 27.0K |
| 13:20 | 19.48 | 19.49 | 19.45 | 19.45 | 105.3K |
| 13:25 | 19.48 | 19.48 | 19.46 | 19.48 | 33.9K |
| 13:30 | 19.47 | 19.48 | 19.46 | 19.47 | 44.4K |
| 13:35 | 19.46 | 19.47 | 19.46 | 19.47 | 17.6K |
| 13:40 | 19.46 | 19.49 | 19.46 | 19.47 | 39.4K |
| 13:45 | 19.49 | 19.50 | 19.47 | 19.47 | 61.1K |
| 13:50 | 19.49 | 19.49 | 19.47 | 19.49 | 24.5K |
| 13:55 | 19.48 | 19.49 | 19.47 | 19.47 | 40.3K |
| 14:00 | 19.49 | 19.50 | 19.48 | 19.50 | 37.9K |
| 14:05 | 19.50 | 19.51 | 19.49 | 19.49 | 67.0K |
| 14:10 | 19.49 | 19.50 | 19.49 | 19.50 | 31.8K |
| 14:15 | 19.50 | 19.52 | 19.49 | 19.52 | 18.3K |
| 14:20 | 19.50 | 19.52 | 19.49 | 19.50 | 78.5K |
| 14:25 | 19.51 | 19.52 | 19.50 | 19.51 | 38.6K |
| 14:30 | 19.52 | 19.53 | 19.50 | 19.52 | 43.9K |
| 14:35 | 19.50 | 19.52 | 19.50 | 19.52 | 25.7K |
| 14:40 | 19.50 | 19.52 | 19.50 | 19.52 | 15.5K |
| 14:45 | 19.51 | 19.53 | 19.51 | 19.51 | 43.5K |
| 14:50 | 19.53 | 19.53 | 19.51 | 19.51 | 27.8K |
| 14:55 | 19.52 | 19.52 | 19.50 | 19.51 | 60.0K |
| 15:00 | 19.50 | 19.50 | 19.47 | 19.47 | 154.4K |
| 15:05 | 19.48 | 19.48 | 19.41 | 19.41 | 252.1K |
| 15:10 | 19.41 | 19.43 | 19.40 | 19.42 | 110.6K |
| 15:15 | 19.42 | 19.43 | 19.41 | 19.43 | 35.8K |
| 15:20 | 19.42 | 19.43 | 19.40 | 19.40 | 86.9K |
| 15:25 | 19.41 | 19.41 | 19.38 | 19.39 | 118.0K |
| 15:30 | 19.38 | 19.40 | 19.38 | 19.39 | 75.9K |
| 15:35 | 19.40 | 19.41 | 19.39 | 19.40 | 29.9K |
| 15:40 | 19.41 | 19.41 | 19.40 | 19.41 | 16.3K |
| 15:45 | 19.40 | 19.43 | 19.40 | 19.43 | 56.3K |
| 15:50 | 19.42 | 19.45 | 19.40 | 19.40 | 126.8K |
| 15:55 | 19.41 | 19.41 | 19.37 | 19.37 | 92.6K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-30 | 19.50 | 19.85 | 19.41 | 19.84 | 8.3M |
| 2025-09-29 | 19.38 | 19.62 | 19.23 | 19.50 | 5.9M |
| 2025-09-26 | 19.60 | 19.60 | 19.37 | 19.37 | 4.9M |
| 2025-09-25 | 19.81 | 19.87 | 19.43 | 19.60 | 6.5M |
| 2025-09-24 | 20.02 | 20.08 | 19.62 | 19.73 | 3.8M |
| 2025-09-23 | 20.20 | 20.24 | 19.83 | 20.02 | 3.9M |
| 2025-09-22 | 20.02 | 20.24 | 19.88 | 20.20 | 4.9M |
| 2025-09-19 | 20.08 | 20.22 | 19.87 | 20.10 | 6.6M |
| 2025-09-18 | 20.30 | 20.36 | 19.80 | 20.00 | 5.4M |
| 2025-09-17 | 20.40 | 20.48 | 20.26 | 20.36 | 5.6M |
| 2025-09-16 | 20.50 | 20.64 | 20.30 | 20.40 | 2.5M |
| 2025-09-15 | 20.48 | 20.50 | 20.24 | 20.44 | 3.8M |
| 2025-09-12 | 20.34 | 20.62 | 20.34 | 20.50 | 6.1M |
| 2025-09-11 | 19.95 | 20.52 | 19.86 | 20.40 | 7.8M |
| 2025-09-10 | 20.10 | 20.10 | 19.86 | 19.95 | 4.3M |
| 2025-09-09 | 20.48 | 20.48 | 20.14 | 20.30 | 4.2M |
| 2025-09-08 | 20.52 | 20.56 | 20.38 | 20.48 | 5.1M |
| 2025-09-05 | 20.50 | 20.58 | 20.24 | 20.52 | 8.0M |
| 2025-09-04 | 19.99 | 20.54 | 19.95 | 20.48 | 15.0M |
| 2025-09-03 | 19.95 | 20.06 | 19.75 | 19.87 | 5.4M |
| 2025-09-02 | 19.90 | 20.18 | 19.80 | 19.95 | 6.7M |
| 2025-09-01 | 19.96 | 20.06 | 19.81 | 19.90 | 5.5M |
| 2025-08-29 | 19.24 | 20.24 | 19.20 | 20.02 | 22.1M |
| 2025-08-28 | 19.45 | 19.45 | 18.95 | 19.05 | 8.3M |
| 2025-08-27 | 19.49 | 19.57 | 19.34 | 19.40 | 5.7M |
| 2025-08-26 | 19.73 | 19.75 | 19.47 | 19.47 | 6.8M |
| 2025-08-25 | 19.50 | 19.76 | 19.50 | 19.73 | 5.3M |
| 2025-08-22 | 19.46 | 19.60 | 19.38 | 19.50 | 3.5M |
| 2025-08-21 | 19.65 | 19.70 | 19.40 | 19.46 | 6.6M |
| 2025-08-20 | 19.70 | 19.70 | 19.38 | 19.65 | 5.9M |
| 2025-08-19 | 19.95 | 19.95 | 19.66 | 19.70 | 5.1M |
| 2025-08-18 | 19.92 | 20.00 | 19.82 | 19.86 | 4.3M |
| 2025-08-15 | 20.00 | 20.06 | 19.82 | 19.99 | 4.7M |
| 2025-08-14 | 20.16 | 20.26 | 19.90 | 19.98 | 5.2M |
| 2025-08-13 | 20.14 | 20.22 | 19.93 | 20.08 | 4.1M |
| 2025-08-12 | 19.83 | 20.26 | 19.80 | 20.14 | 5.7M |
| 2025-08-11 | 19.91 | 19.94 | 19.77 | 19.83 | 2.4M |
| 2025-08-08 | 19.82 | 19.93 | 19.66 | 19.90 | 3.5M |
| 2025-08-07 | 19.90 | 19.90 | 19.69 | 19.82 | 3.2M |
| 2025-08-06 | 19.76 | 19.95 | 19.76 | 19.79 | 3.7M |
| 2025-08-05 | 19.58 | 19.91 | 19.57 | 19.79 | 3.3M |
| 2025-08-04 | 19.60 | 19.73 | 19.37 | 19.67 | 6.3M |
| 2025-08-01 | 19.88 | 19.98 | 19.60 | 19.66 | 6.5M |
| 2025-07-31 | 20.35 | 20.40 | 19.82 | 19.82 | 11.7M |
| 2025-07-30 | 20.15 | 20.65 | 20.10 | 20.30 | 26.7M |
| 2025-07-29 | 20.00 | 20.20 | 19.96 | 20.15 | 5.9M |
| 2025-07-28 | 20.60 | 20.65 | 20.00 | 20.00 | 12.5M |
| 2025-07-25 | 20.65 | 20.70 | 20.55 | 20.60 | 8.7M |
| 2025-07-24 | 20.45 | 20.70 | 20.45 | 20.60 | 5.6M |
| 2025-07-23 | 20.60 | 20.70 | 20.35 | 20.50 | 5.4M |
| 2025-07-22 | 20.35 | 20.70 | 20.30 | 20.55 | 7.4M |
| 2025-07-21 | 20.05 | 20.50 | 20.05 | 20.25 | 9.0M |
| 2025-07-18 | 20.05 | 20.15 | 19.92 | 20.00 | 7.7M |
| 2025-07-17 | 20.20 | 20.20 | 19.92 | 20.05 | 7.5M |
| 2025-07-16 | 20.30 | 20.30 | 20.10 | 20.20 | 3.8M |
| 2025-07-15 | 20.10 | 20.25 | 19.96 | 20.25 | 7.0M |
| 2025-07-14 | 20.30 | 20.30 | 20.00 | 20.05 | 5.9M |
| 2025-07-11 | 20.15 | 20.45 | 20.15 | 20.25 | 4.6M |
| 2025-07-10 | 20.40 | 20.40 | 19.98 | 20.15 | 9.1M |
| 2025-07-09 | 20.70 | 20.70 | 20.30 | 20.35 | 6.8M |
| 2025-07-08 | 20.80 | 20.85 | 20.60 | 20.70 | 3.4M |
| 2025-07-07 | 20.65 | 20.85 | 20.50 | 20.80 | 5.0M |
| 2025-07-04 | 20.40 | 20.60 | 20.40 | 20.55 | 9.0M |
| 2025-07-03 | 20.50 | 20.60 | 20.35 | 20.55 | 4.8M |
| 2025-07-02 | 20.15 | 20.50 | 20.10 | 20.45 | 10.2M |
| 2025-06-30 | 20.50 | 20.50 | 20.00 | 20.05 | 12.2M |
| 2025-06-27 | 20.65 | 20.65 | 20.30 | 20.45 | 6.0M |
| 2025-06-26 | 20.65 | 20.70 | 20.50 | 20.65 | 4.5M |
| 2025-06-25 | 20.85 | 20.90 | 20.55 | 20.65 | 8.2M |
| 2025-06-24 | 20.65 | 20.95 | 20.55 | 20.85 | 10.4M |
| 2025-06-23 | 20.70 | 20.70 | 20.45 | 20.60 | 3.2M |
| 2025-06-20 | 20.85 | 20.90 | 20.60 | 20.65 | 4.6M |
| 2025-06-19 | 21.40 | 21.40 | 20.65 | 20.85 | 4.5M |
| 2025-06-18 | 21.50 | 21.55 | 21.10 | 21.30 | 3.4M |
| 2025-06-17 | 21.75 | 21.75 | 21.40 | 21.55 | 4.5M |
| 2025-06-16 | 22.00 | 22.00 | 21.55 | 21.75 | 3.7M |
| 2025-06-13 | 21.70 | 22.05 | 21.60 | 21.90 | 3.8M |
| 2025-06-12 | 21.85 | 22.00 | 21.50 | 21.75 | 5.5M |
| 2025-06-11 | 21.55 | 21.90 | 21.50 | 21.75 | 4.6M |
| 2025-06-10 | 21.55 | 21.65 | 21.45 | 21.55 | 6.7M |
| 2025-06-09 | 21.55 | 21.70 | 21.40 | 21.55 | 5.0M |
| 2025-06-06 | 21.55 | 21.60 | 21.15 | 21.50 | 6.2M |
| 2025-06-05 | 21.65 | 21.70 | 21.35 | 21.45 | 5.1M |
| 2025-06-04 | 21.70 | 21.75 | 21.30 | 21.60 | 5.4M |
| 2025-06-03 | 21.20 | 21.70 | 21.10 | 21.50 | 5.4M |
| 2025-06-02 | 20.90 | 21.20 | 20.25 | 21.10 | 3.0M |
| 2025-05-30 | 21.80 | 21.80 | 20.75 | 20.90 | 13.7M |
| 2025-05-29 | 22.00 | 22.45 | 21.90 | 22.15 | 5.1M |
| 2025-05-28 | 21.95 | 22.20 | 21.85 | 22.00 | 6.6M |
| 2025-05-27 | 21.85 | 22.05 | 21.45 | 21.95 | 8.8M |
| 2025-05-26 | 22.05 | 22.40 | 21.70 | 21.85 | 5.2M |
| 2025-05-23 | 22.40 | 22.50 | 22.00 | 22.10 | 5.9M |
| 2025-05-22 | 22.70 | 22.80 | 22.20 | 22.50 | 4.8M |
| 2025-05-21 | 22.50 | 22.60 | 22.30 | 22.55 | 7.4M |
| 2025-05-20 | 22.45 | 22.70 | 22.40 | 22.50 | 2.3M |
| 2025-05-19 | 22.35 | 22.65 | 22.20 | 22.45 | 1.3M |
| 2025-05-16 | 22.50 | 22.60 | 22.20 | 22.30 | 2.9M |
| 2025-05-15 | 22.55 | 22.65 | 22.35 | 22.50 | 2.7M |
| 2025-05-14 | 22.60 | 22.80 | 22.35 | 22.65 | 3.8M |
| 2025-05-13 | 22.55 | 22.60 | 22.20 | 22.35 | 2.5M |
| 2025-05-12 | 22.15 | 22.50 | 21.95 | 22.40 | 3.3M |
| 2025-05-09 | 21.95 | 22.25 | 21.90 | 22.05 | 3.2M |
| 2025-05-08 | 21.70 | 22.10 | 21.70 | 22.00 | 7.1M |
| 2025-05-07 | 22.00 | 22.30 | 21.70 | 21.75 | 4.4M |
| 2025-05-06 | 21.80 | 22.05 | 21.60 | 22.00 | 3.1M |
| 2025-05-02 | 21.35 | 21.90 | 21.35 | 21.80 | 1.3M |
| 2025-04-30 | 21.60 | 21.80 | 21.40 | 21.70 | 5.3M |
| 2025-04-29 | 21.90 | 22.15 | 21.55 | 21.65 | 2.6M |
| 2025-04-28 | 21.35 | 22.00 | 21.35 | 21.95 | 3.7M |
| 2025-04-25 | 22.00 | 22.05 | 21.55 | 21.65 | 6.8M |
| 2025-04-24 | 22.30 | 22.40 | 21.70 | 21.90 | 3.8M |
| 2025-04-23 | 22.45 | 22.45 | 22.20 | 22.30 | 3.3M |
| 2025-04-22 | 21.65 | 22.25 | 21.65 | 22.25 | 3.0M |
| 2025-04-17 | 21.45 | 21.85 | 21.45 | 21.65 | 3.5M |
| 2025-04-16 | 21.55 | 21.85 | 21.30 | 21.45 | 4.9M |
| 2025-04-15 | 21.80 | 21.90 | 21.45 | 21.75 | 4.4M |
| 2025-04-14 | 21.25 | 22.10 | 21.25 | 21.95 | 4.7M |
| 2025-04-11 | 21.10 | 21.40 | 20.80 | 21.25 | 6.1M |
| 2025-04-10 | 20.75 | 21.50 | 20.50 | 21.10 | 14.2M |
| 2025-04-09 | 20.50 | 20.55 | 19.94 | 20.35 | 14.6M |
| 2025-04-08 | 20.10 | 21.00 | 20.10 | 20.60 | 12.8M |
| 2025-04-07 | 21.85 | 21.85 | 20.00 | 20.20 | 17.3M |
| 2025-04-03 | 22.70 | 23.30 | 22.55 | 23.00 | 9.6M |
| 2025-04-02 | 22.95 | 23.15 | 22.50 | 22.90 | 12.8M |
| 2025-04-01 | 23.05 | 23.65 | 22.60 | 23.05 | 22.9M |
| 2025-03-31 | 24.00 | 24.55 | 22.40 | 23.20 | 75.2M |
| 2025-03-28 | 29.35 | 29.35 | 27.85 | 28.20 | 9.8M |
| 2025-03-27 | 28.95 | 29.30 | 28.50 | 28.90 | 9.6M |
| 2025-03-26 | 28.65 | 29.05 | 28.30 | 28.75 | 4.5M |
| 2025-03-25 | 29.05 | 29.35 | 28.75 | 28.80 | 3.9M |
| 2025-03-24 | 28.65 | 29.45 | 28.65 | 29.15 | 3.4M |
| 2025-03-21 | 28.75 | 29.35 | 28.40 | 28.55 | 5.8M |
| 2025-03-20 | 28.90 | 29.55 | 28.70 | 29.00 | 2.5M |
| 2025-03-19 | 28.55 | 29.55 | 28.55 | 28.90 | 3.2M |
| 2025-03-18 | 28.20 | 28.75 | 28.05 | 28.55 | 3.2M |
| 2025-03-17 | 27.50 | 28.85 | 27.50 | 28.35 | 3.5M |
| 2025-03-14 | 27.05 | 27.75 | 27.00 | 27.45 | 2.5M |
| 2025-03-13 | 27.40 | 27.65 | 27.05 | 27.35 | 4.2M |
| 2025-03-12 | 26.85 | 27.60 | 26.60 | 27.40 | 4.1M |
| 2025-03-11 | 26.40 | 27.00 | 26.40 | 26.85 | 2.4M |
| 2025-03-10 | 26.75 | 27.00 | 26.30 | 26.75 | 2.8M |
| 2025-03-07 | 26.20 | 26.90 | 25.95 | 26.80 | 5.8M |
| 2025-03-06 | 26.35 | 26.50 | 25.85 | 26.15 | 8.4M |
| 2025-03-05 | 26.10 | 26.40 | 25.95 | 26.10 | 4.0M |
| 2025-03-04 | 25.95 | 26.50 | 25.70 | 26.00 | 4.3M |
| 2025-03-03 | 26.20 | 27.00 | 26.00 | 26.00 | 2.5M |
| 2025-02-28 | 27.30 | 27.30 | 26.20 | 26.20 | 8.5M |
| 2025-02-27 | 26.80 | 27.55 | 26.55 | 27.10 | 4.9M |
| 2025-02-26 | 26.50 | 27.20 | 26.50 | 26.75 | 5.2M |
| 2025-02-25 | 25.95 | 26.75 | 25.85 | 26.55 | 5.0M |
| 2025-02-24 | 26.60 | 26.60 | 25.80 | 26.30 | 12.3M |
| 2025-02-21 | 26.65 | 27.20 | 26.10 | 26.35 | 9.0M |
| 2025-02-20 | 26.75 | 27.55 | 26.65 | 26.65 | 4.7M |
| 2025-02-19 | 27.45 | 27.55 | 26.90 | 27.00 | 6.2M |
| 2025-02-18 | 27.20 | 27.70 | 27.15 | 27.45 | 4.1M |
| 2025-02-17 | 26.90 | 27.55 | 26.80 | 27.20 | 3.2M |
| 2025-02-14 | 26.20 | 26.80 | 26.15 | 26.70 | 4.3M |
| 2025-02-13 | 25.85 | 26.35 | 25.75 | 25.90 | 3.8M |
| 2025-02-12 | 25.70 | 26.25 | 25.65 | 25.75 | 4.8M |
| 2025-02-11 | 26.10 | 26.40 | 25.60 | 25.65 | 6.1M |
| 2025-02-10 | 26.45 | 26.80 | 25.90 | 26.10 | 4.3M |
| 2025-02-07 | 26.15 | 26.50 | 26.00 | 26.45 | 11.8M |
| 2025-02-06 | 25.65 | 26.10 | 25.55 | 26.05 | 3.7M |
| 2025-02-05 | 26.50 | 26.50 | 25.60 | 25.70 | 4.0M |
| 2025-02-04 | 25.80 | 26.25 | 25.70 | 26.00 | 4.2M |
| 2025-02-03 | 25.55 | 26.35 | 25.40 | 25.95 | 2.7M |
| 2025-01-28 | 26.30 | 26.45 | 25.95 | 26.45 | 1.4M |
| 2025-01-27 | 26.60 | 26.60 | 26.10 | 26.35 | 2.7M |
| 2025-01-24 | 26.05 | 26.70 | 26.05 | 26.20 | 7.2M |
| 2025-01-23 | 26.70 | 27.20 | 26.30 | 26.45 | 3.8M |
| 2025-01-22 | 26.90 | 27.25 | 26.75 | 27.00 | 3.2M |
| 2025-01-21 | 26.65 | 27.25 | 26.60 | 27.05 | 4.5M |
| 2025-01-20 | 27.65 | 27.65 | 26.70 | 26.75 | 6.2M |
| 2025-01-17 | 27.50 | 27.90 | 26.90 | 27.65 | 5.4M |
| 2025-01-16 | 27.50 | 28.00 | 27.20 | 27.65 | 4.5M |
| 2025-01-15 | 27.40 | 27.85 | 27.10 | 27.75 | 3.0M |
| 2025-01-14 | 27.00 | 28.00 | 26.15 | 27.45 | 5.8M |
| 2025-01-13 | 27.55 | 27.95 | 27.30 | 27.65 | 2.8M |
| 2025-01-10 | 27.80 | 28.20 | 27.35 | 27.55 | 1.4M |
| 2025-01-09 | 28.40 | 28.55 | 28.00 | 28.05 | 0.8M |
| 2025-01-08 | 28.30 | 28.65 | 27.65 | 28.20 | 4.1M |
| 2025-01-07 | 29.30 | 29.30 | 28.00 | 28.55 | 6.3M |
| 2025-01-06 | 29.10 | 29.40 | 28.40 | 29.00 | 3.0M |
| 2025-01-03 | 30.15 | 30.55 | 29.20 | 29.40 | 3.7M |
| 2025-01-02 | 30.50 | 30.85 | 30.10 | 30.45 | 4.3M |