19.47
Last Update: 2025-09-29
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 20.20 | 20.28 | 20.11 | 20.21 | 293.1K |
| 09:35 | 20.18 | 20.25 | 20.12 | 20.12 | 267.8K |
| 09:40 | 20.13 | 20.17 | 20.11 | 20.14 | 129.4K |
| 09:45 | 20.14 | 20.17 | 20.14 | 20.16 | 77.3K |
| 09:50 | 20.16 | 20.18 | 20.11 | 20.12 | 107.3K |
| 09:55 | 20.12 | 20.12 | 20.03 | 20.03 | 178.7K |
| 10:00 | 20.04 | 20.10 | 20.02 | 20.10 | 110.6K |
| 10:05 | 20.09 | 20.12 | 20.07 | 20.09 | 78.6K |
| 10:10 | 20.10 | 20.10 | 20.06 | 20.09 | 65.4K |
| 10:15 | 20.09 | 20.10 | 20.04 | 20.06 | 144.1K |
| 10:20 | 20.07 | 20.08 | 20.02 | 20.06 | 253.2K |
| 10:25 | 20.05 | 20.11 | 20.05 | 20.11 | 107.5K |
| 10:30 | 20.11 | 20.13 | 20.10 | 20.10 | 35.4K |
| 10:35 | 20.09 | 20.11 | 20.08 | 20.08 | 46.0K |
| 10:40 | 20.09 | 20.11 | 20.07 | 20.08 | 44.8K |
| 10:45 | 20.08 | 20.10 | 20.04 | 20.04 | 79.5K |
| 10:50 | 20.04 | 20.07 | 20.04 | 20.05 | 77.7K |
| 10:55 | 20.06 | 20.06 | 20.02 | 20.02 | 151.1K |
| 11:00 | 20.04 | 20.07 | 20.04 | 20.05 | 59.3K |
| 11:05 | 20.06 | 20.06 | 20.01 | 20.02 | 52.9K |
| 11:10 | 20.02 | 20.02 | 19.96 | 19.99 | 368.4K |
| 11:15 | 19.99 | 20.00 | 19.96 | 19.96 | 121.1K |
| 11:20 | 19.97 | 20.03 | 19.96 | 20.03 | 101.0K |
| 11:25 | 20.02 | 20.04 | 20.02 | 20.02 | 12.6K |
| 13:00 | 20.02 | 20.06 | 20.01 | 20.03 | 46.2K |
| 13:05 | 20.03 | 20.07 | 20.02 | 20.07 | 48.2K |
| 13:10 | 20.04 | 20.06 | 20.03 | 20.05 | 71.0K |
| 13:15 | 20.05 | 20.05 | 20.02 | 20.03 | 63.7K |
| 13:20 | 20.03 | 20.09 | 20.01 | 20.06 | 66.9K |
| 13:25 | 20.05 | 20.07 | 20.03 | 20.05 | 64.7K |
| 13:30 | 20.04 | 20.04 | 19.98 | 19.98 | 133.4K |
| 13:35 | 20.00 | 20.01 | 19.98 | 19.99 | 75.2K |
| 13:40 | 19.99 | 20.01 | 19.97 | 19.97 | 91.0K |
| 13:45 | 19.97 | 20.00 | 19.97 | 20.00 | 33.7K |
| 13:50 | 20.00 | 20.00 | 19.98 | 19.98 | 14.0K |
| 13:55 | 19.99 | 20.00 | 19.98 | 19.99 | 35.8K |
| 14:00 | 19.99 | 20.01 | 19.98 | 20.00 | 92.9K |
| 14:05 | 19.99 | 20.00 | 19.97 | 19.99 | 80.1K |
| 14:10 | 19.99 | 20.00 | 19.98 | 19.99 | 61.1K |
| 14:15 | 19.99 | 20.00 | 19.98 | 20.00 | 107.9K |
| 14:20 | 20.00 | 20.04 | 20.00 | 20.00 | 35.0K |
| 14:25 | 20.00 | 20.01 | 19.98 | 19.99 | 86.6K |
| 14:30 | 20.00 | 20.05 | 20.00 | 20.05 | 99.2K |
| 14:35 | 20.05 | 20.07 | 20.02 | 20.04 | 100.0K |
| 14:40 | 20.04 | 20.07 | 20.01 | 20.06 | 139.4K |
| 14:45 | 20.04 | 20.07 | 20.04 | 20.06 | 73.6K |
| 14:50 | 20.06 | 20.07 | 20.05 | 20.06 | 109.0K |
| 14:55 | 20.06 | 20.08 | 20.05 | 20.06 | 98.6K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-29 | 19.56 | 19.56 | 19.19 | 19.47 | 3.8M |
| 2025-09-26 | 19.92 | 19.92 | 19.56 | 19.56 | 4.0M |
| 2025-09-25 | 19.90 | 20.30 | 19.83 | 20.05 | 4.3M |
| 2025-09-24 | 19.68 | 19.98 | 19.60 | 19.98 | 4.4M |
| 2025-09-23 | 20.08 | 20.08 | 19.30 | 19.73 | 6.1M |
| 2025-09-22 | 20.17 | 20.29 | 19.96 | 20.09 | 4.8M |
| 2025-09-19 | 20.19 | 20.41 | 20.01 | 20.27 | 5.4M |
| 2025-09-18 | 20.68 | 20.78 | 20.11 | 20.26 | 8.0M |
| 2025-09-17 | 21.16 | 21.19 | 20.60 | 20.70 | 8.7M |
| 2025-09-16 | 21.13 | 21.26 | 20.83 | 21.25 | 6.1M |
| 2025-09-15 | 21.25 | 21.35 | 20.99 | 21.11 | 6.8M |
| 2025-09-12 | 21.68 | 21.86 | 21.41 | 21.45 | 9.2M |
| 2025-09-11 | 21.03 | 21.38 | 20.75 | 21.37 | 7.7M |
| 2025-09-10 | 21.15 | 21.47 | 21.15 | 21.19 | 6.6M |
| 2025-09-09 | 21.71 | 21.86 | 21.20 | 21.36 | 7.5M |
| 2025-09-08 | 21.19 | 21.77 | 21.08 | 21.73 | 12.6M |
| 2025-09-05 | 20.66 | 21.44 | 20.42 | 21.22 | 9.3M |
| 2025-09-04 | 20.90 | 21.27 | 20.26 | 20.64 | 10.4M |
| 2025-09-03 | 21.76 | 22.10 | 20.78 | 21.11 | 16.4M |
| 2025-09-02 | 21.46 | 22.64 | 21.31 | 22.13 | 24.9M |
| 2025-09-01 | 21.35 | 21.77 | 21.22 | 21.59 | 19.5M |
| 2025-08-29 | 22.09 | 23.17 | 21.50 | 21.53 | 33.3M |
| 2025-08-28 | 20.66 | 21.06 | 20.39 | 21.06 | 11.6M |
| 2025-08-27 | 20.85 | 21.31 | 20.62 | 20.65 | 17.8M |
| 2025-08-26 | 20.65 | 20.88 | 20.61 | 20.66 | 7.9M |
| 2025-08-25 | 20.96 | 20.97 | 20.65 | 20.75 | 11.6M |
| 2025-08-22 | 20.60 | 20.90 | 20.45 | 20.88 | 11.3M |
| 2025-08-21 | 20.38 | 20.69 | 20.28 | 20.59 | 11.6M |
| 2025-08-20 | 20.25 | 20.37 | 20.09 | 20.33 | 6.1M |
| 2025-08-19 | 20.25 | 20.50 | 20.06 | 20.30 | 7.9M |
| 2025-08-18 | 19.99 | 20.42 | 19.99 | 20.25 | 10.9M |
| 2025-08-15 | 19.81 | 20.04 | 19.72 | 19.99 | 6.3M |
| 2025-08-14 | 19.92 | 20.48 | 19.86 | 19.95 | 9.9M |
| 2025-08-13 | 19.85 | 20.00 | 19.82 | 19.90 | 4.9M |
| 2025-08-12 | 19.93 | 19.97 | 19.81 | 19.86 | 3.4M |
| 2025-08-11 | 19.81 | 19.99 | 19.77 | 19.92 | 4.5M |
| 2025-08-08 | 20.05 | 20.05 | 19.79 | 19.86 | 4.8M |
| 2025-08-07 | 20.03 | 20.17 | 19.95 | 20.09 | 4.5M |
| 2025-08-06 | 19.97 | 20.05 | 19.87 | 20.03 | 4.8M |
| 2025-08-05 | 19.97 | 20.09 | 19.87 | 19.97 | 3.6M |
| 2025-08-04 | 19.99 | 20.15 | 19.75 | 19.98 | 5.0M |
| 2025-08-01 | 19.89 | 20.05 | 19.67 | 20.01 | 5.4M |
| 2025-07-31 | 19.86 | 20.00 | 19.69 | 19.73 | 4.4M |
| 2025-07-30 | 20.06 | 20.08 | 19.84 | 19.93 | 4.7M |
| 2025-07-29 | 20.11 | 20.13 | 19.87 | 20.06 | 4.4M |
| 2025-07-28 | 20.13 | 20.21 | 19.81 | 20.20 | 6.0M |
| 2025-07-25 | 20.08 | 20.25 | 19.97 | 20.13 | 7.3M |
| 2025-07-24 | 19.73 | 19.93 | 19.70 | 19.93 | 4.2M |
| 2025-07-23 | 19.72 | 19.92 | 19.66 | 19.75 | 4.7M |
| 2025-07-22 | 19.86 | 19.86 | 19.69 | 19.74 | 4.3M |
| 2025-07-21 | 19.80 | 19.90 | 19.72 | 19.86 | 4.1M |
| 2025-07-18 | 19.91 | 20.07 | 19.85 | 19.87 | 4.9M |
| 2025-07-17 | 19.98 | 20.01 | 19.80 | 19.91 | 7.0M |
| 2025-07-16 | 20.13 | 21.33 | 20.09 | 20.40 | 13.6M |
| 2025-07-15 | 20.15 | 20.30 | 19.85 | 20.09 | 8.6M |
| 2025-07-14 | 20.81 | 20.96 | 20.00 | 20.36 | 12.1M |
| 2025-07-11 | 19.71 | 21.00 | 19.50 | 20.42 | 18.9M |
| 2025-07-10 | 19.39 | 19.88 | 19.31 | 19.71 | 6.3M |
| 2025-07-09 | 19.35 | 19.61 | 19.31 | 19.48 | 6.1M |
| 2025-07-08 | 19.16 | 19.34 | 19.08 | 19.31 | 3.1M |
| 2025-07-07 | 19.09 | 19.25 | 19.02 | 19.14 | 2.1M |
| 2025-07-04 | 19.26 | 19.31 | 19.06 | 19.09 | 3.1M |
| 2025-07-03 | 19.18 | 19.32 | 19.12 | 19.26 | 2.8M |
| 2025-07-02 | 19.41 | 19.41 | 19.08 | 19.17 | 3.1M |
| 2025-07-01 | 19.40 | 19.46 | 19.20 | 19.35 | 3.6M |
| 2025-06-30 | 19.41 | 19.48 | 19.34 | 19.45 | 4.1M |
| 2025-06-27 | 19.51 | 19.60 | 19.34 | 19.37 | 4.6M |
| 2025-06-26 | 19.33 | 19.78 | 19.24 | 19.51 | 6.6M |
| 2025-06-25 | 19.37 | 19.37 | 19.12 | 19.34 | 4.9M |
| 2025-06-24 | 18.96 | 19.27 | 18.95 | 19.21 | 3.9M |
| 2025-06-23 | 18.65 | 19.01 | 18.51 | 18.95 | 3.1M |
| 2025-06-20 | 19.26 | 19.28 | 18.77 | 18.79 | 4.2M |
| 2025-06-19 | 19.43 | 19.57 | 19.10 | 19.13 | 5.2M |
| 2025-06-18 | 19.50 | 19.60 | 19.34 | 19.40 | 4.1M |
| 2025-06-17 | 19.60 | 19.70 | 19.40 | 19.55 | 4.2M |
| 2025-06-16 | 19.31 | 19.74 | 19.26 | 19.60 | 4.8M |
| 2025-06-13 | 20.06 | 20.08 | 19.45 | 19.48 | 9.6M |
| 2025-06-12 | 20.40 | 20.53 | 20.08 | 20.18 | 7.7M |
| 2025-06-11 | 20.30 | 20.58 | 20.18 | 20.42 | 7.6M |
| 2025-06-10 | 21.24 | 21.28 | 20.02 | 20.53 | 19.0M |
| 2025-06-09 | 21.23 | 21.60 | 21.00 | 21.46 | 16.8M |
| 2025-06-06 | 20.81 | 21.54 | 20.45 | 21.53 | 24.5M |
| 2025-06-05 | 20.18 | 20.67 | 20.18 | 20.59 | 14.2M |
| 2025-06-04 | 19.79 | 20.80 | 19.51 | 20.55 | 20.8M |
| 2025-06-03 | 19.78 | 20.17 | 19.71 | 19.80 | 11.1M |
| 2025-05-30 | 19.78 | 20.66 | 19.58 | 20.25 | 15.0M |
| 2025-05-29 | 19.70 | 19.98 | 19.30 | 19.91 | 11.0M |
| 2025-05-28 | 19.76 | 20.27 | 19.56 | 19.77 | 14.0M |
| 2025-05-27 | 20.91 | 20.91 | 19.79 | 19.96 | 22.2M |
| 2025-05-26 | 20.30 | 20.30 | 20.30 | 20.30 | 8.2M |
| 2025-05-23 | 18.82 | 18.87 | 18.45 | 18.45 | 2.7M |
| 2025-05-22 | 19.00 | 19.20 | 18.79 | 18.82 | 2.7M |
| 2025-05-21 | 19.02 | 19.26 | 18.92 | 19.09 | 2.9M |
| 2025-05-20 | 18.85 | 19.05 | 18.75 | 19.02 | 2.7M |
| 2025-05-19 | 18.70 | 18.95 | 18.54 | 18.85 | 2.5M |
| 2025-05-16 | 18.98 | 18.98 | 18.67 | 18.70 | 3.3M |
| 2025-05-15 | 19.10 | 19.21 | 18.77 | 18.98 | 4.2M |
| 2025-05-14 | 19.08 | 19.18 | 18.81 | 19.00 | 2.7M |
| 2025-05-13 | 19.39 | 19.41 | 18.96 | 18.97 | 3.0M |
| 2025-05-12 | 19.07 | 19.17 | 18.94 | 19.15 | 3.2M |
| 2025-05-09 | 19.13 | 19.63 | 18.91 | 18.91 | 4.6M |
| 2025-05-08 | 18.86 | 19.42 | 18.79 | 19.15 | 5.2M |
| 2025-05-07 | 19.05 | 19.19 | 18.76 | 18.85 | 3.4M |
| 2025-05-06 | 18.45 | 18.90 | 18.45 | 18.89 | 3.7M |
| 2025-04-30 | 18.54 | 18.75 | 18.41 | 18.50 | 2.4M |
| 2025-04-29 | 18.27 | 18.55 | 18.18 | 18.38 | 2.1M |
| 2025-04-28 | 18.42 | 18.62 | 18.20 | 18.31 | 2.4M |
| 2025-04-25 | 18.40 | 18.86 | 18.32 | 18.54 | 3.0M |
| 2025-04-24 | 18.80 | 18.94 | 18.45 | 18.47 | 3.4M |
| 2025-04-23 | 18.93 | 19.10 | 18.83 | 18.89 | 3.8M |
| 2025-04-22 | 18.91 | 18.98 | 18.61 | 18.93 | 4.5M |
| 2025-04-21 | 18.22 | 19.26 | 18.03 | 18.92 | 7.0M |
| 2025-04-18 | 18.18 | 18.31 | 17.96 | 18.26 | 2.6M |
| 2025-04-17 | 18.38 | 18.58 | 18.18 | 18.21 | 2.4M |
| 2025-04-16 | 18.59 | 18.89 | 18.26 | 18.46 | 3.6M |
| 2025-04-15 | 18.56 | 18.77 | 18.36 | 18.56 | 2.7M |
| 2025-04-14 | 18.84 | 18.84 | 18.42 | 18.45 | 2.4M |
| 2025-04-11 | 18.30 | 18.68 | 18.30 | 18.39 | 3.4M |
| 2025-04-10 | 18.80 | 18.89 | 18.52 | 18.59 | 5.8M |
| 2025-04-09 | 17.13 | 18.90 | 16.52 | 18.52 | 7.9M |
| 2025-04-08 | 16.66 | 17.88 | 16.66 | 17.41 | 5.8M |
| 2025-04-07 | 19.15 | 19.15 | 17.92 | 17.92 | 4.3M |
| 2025-04-03 | 19.59 | 20.05 | 19.55 | 19.91 | 2.9M |
| 2025-04-02 | 19.68 | 19.94 | 19.62 | 19.79 | 1.7M |
| 2025-04-01 | 19.74 | 20.00 | 19.65 | 19.66 | 2.7M |
| 2025-03-31 | 20.01 | 20.01 | 19.45 | 19.75 | 3.4M |
| 2025-03-28 | 20.06 | 20.30 | 19.91 | 20.12 | 3.6M |
| 2025-03-27 | 20.02 | 20.15 | 19.82 | 20.06 | 2.0M |
| 2025-03-26 | 19.93 | 20.34 | 19.86 | 20.02 | 2.5M |
| 2025-03-25 | 20.06 | 20.22 | 19.82 | 19.93 | 3.8M |
| 2025-03-24 | 20.19 | 20.75 | 19.85 | 20.35 | 6.0M |
| 2025-03-21 | 20.40 | 20.55 | 20.11 | 20.19 | 3.5M |
| 2025-03-20 | 20.52 | 20.60 | 20.35 | 20.40 | 2.8M |
| 2025-03-19 | 20.75 | 20.85 | 20.45 | 20.49 | 3.6M |
| 2025-03-18 | 20.94 | 21.09 | 20.76 | 20.84 | 4.2M |
| 2025-03-17 | 20.94 | 21.06 | 20.78 | 20.95 | 3.6M |
| 2025-03-14 | 20.52 | 20.98 | 20.39 | 20.94 | 4.3M |
| 2025-03-13 | 20.80 | 20.90 | 20.30 | 20.51 | 4.1M |
| 2025-03-12 | 20.89 | 21.09 | 20.77 | 20.90 | 4.8M |
| 2025-03-11 | 20.40 | 20.88 | 20.37 | 20.67 | 3.6M |
| 2025-03-10 | 20.90 | 20.98 | 20.60 | 20.74 | 4.1M |
| 2025-03-07 | 21.47 | 21.50 | 20.92 | 21.05 | 4.4M |
| 2025-03-06 | 21.07 | 21.49 | 20.76 | 21.42 | 7.1M |
| 2025-03-05 | 20.82 | 20.98 | 20.54 | 20.68 | 3.6M |
| 2025-03-04 | 20.32 | 20.89 | 20.32 | 20.86 | 3.8M |
| 2025-03-03 | 20.56 | 20.86 | 20.18 | 20.55 | 5.3M |
| 2025-02-28 | 21.60 | 21.60 | 20.27 | 20.31 | 7.4M |
| 2025-02-27 | 21.79 | 21.94 | 21.12 | 21.57 | 7.4M |
| 2025-02-26 | 21.94 | 22.11 | 21.75 | 21.92 | 7.1M |
| 2025-02-25 | 22.18 | 22.29 | 21.85 | 21.94 | 7.3M |
| 2025-02-24 | 22.73 | 22.97 | 22.22 | 22.45 | 9.1M |
| 2025-02-21 | 22.06 | 22.86 | 21.96 | 22.72 | 13.5M |
| 2025-02-20 | 21.95 | 22.39 | 21.62 | 22.07 | 8.3M |
| 2025-02-19 | 21.46 | 22.02 | 21.46 | 22.00 | 7.6M |
| 2025-02-18 | 22.53 | 22.53 | 21.40 | 21.46 | 12.6M |
| 2025-02-17 | 22.12 | 23.27 | 21.90 | 22.75 | 18.6M |
| 2025-02-14 | 22.60 | 22.63 | 21.67 | 22.23 | 17.7M |
| 2025-02-13 | 21.82 | 21.99 | 21.26 | 21.65 | 9.9M |
| 2025-02-12 | 21.25 | 21.70 | 21.18 | 21.60 | 8.1M |
| 2025-02-11 | 21.42 | 21.58 | 21.09 | 21.43 | 7.5M |
| 2025-02-10 | 21.00 | 21.45 | 21.00 | 21.42 | 10.1M |
| 2025-02-07 | 21.33 | 21.46 | 20.82 | 21.11 | 14.0M |
| 2025-02-06 | 20.48 | 21.30 | 20.48 | 21.29 | 8.6M |
| 2025-02-05 | 20.17 | 21.23 | 20.17 | 20.84 | 9.0M |
| 2025-01-27 | 20.40 | 20.49 | 20.04 | 20.04 | 4.9M |
| 2025-01-24 | 19.63 | 20.14 | 19.50 | 20.07 | 5.9M |
| 2025-01-23 | 19.75 | 20.11 | 19.66 | 19.69 | 5.1M |
| 2025-01-22 | 19.97 | 20.01 | 19.56 | 19.67 | 4.6M |
| 2025-01-21 | 19.60 | 20.20 | 19.37 | 20.15 | 6.5M |
| 2025-01-20 | 19.78 | 19.92 | 19.55 | 19.63 | 3.9M |
| 2025-01-17 | 19.40 | 19.75 | 19.27 | 19.59 | 3.2M |
| 2025-01-16 | 19.80 | 20.28 | 19.44 | 19.59 | 5.5M |
| 2025-01-15 | 19.67 | 19.89 | 19.54 | 19.78 | 5.8M |
| 2025-01-14 | 18.99 | 19.70 | 18.91 | 19.67 | 6.7M |
| 2025-01-13 | 18.47 | 18.79 | 18.15 | 18.73 | 3.6M |
| 2025-01-10 | 19.12 | 19.38 | 18.60 | 18.60 | 4.7M |
| 2025-01-09 | 19.00 | 19.36 | 18.97 | 19.22 | 5.1M |
| 2025-01-08 | 19.04 | 19.30 | 18.76 | 19.19 | 7.5M |
| 2025-01-07 | 18.87 | 19.07 | 18.69 | 19.04 | 4.5M |
| 2025-01-06 | 18.84 | 19.22 | 18.51 | 18.87 | 5.5M |
| 2025-01-03 | 19.99 | 20.06 | 18.78 | 18.87 | 7.1M |
| 2025-01-02 | 20.34 | 20.60 | 19.49 | 19.75 | 7.0M |