15.16
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 14.68 | 14.82 | 14.59 | 14.76 | 26.0K |
| 09:35 | 14.75 | 14.75 | 14.71 | 14.72 | 48.0K |
| 09:45 | 14.76 | 14.76 | 14.72 | 14.72 | 22.0K |
| 09:50 | 14.75 | 14.75 | 14.70 | 14.70 | 40.0K |
| 09:55 | 14.74 | 14.74 | 14.74 | 14.74 | 14.0K |
| 10:00 | 14.71 | 14.71 | 14.66 | 14.67 | 46.0K |
| 10:05 | 14.66 | 14.70 | 14.64 | 14.69 | 82.0K |
| 10:10 | 14.70 | 14.70 | 14.68 | 14.69 | 60.0K |
| 10:15 | 14.64 | 14.70 | 14.64 | 14.70 | 28.0K |
| 10:20 | 14.67 | 14.70 | 14.67 | 14.67 | 30.0K |
| 10:25 | 14.70 | 14.70 | 14.67 | 14.67 | 38.0K |
| 10:30 | 14.65 | 14.65 | 14.64 | 14.65 | 46.0K |
| 10:35 | 14.67 | 14.67 | 14.65 | 14.65 | 14.0K |
| 10:40 | 14.69 | 14.69 | 14.66 | 14.68 | 48.0K |
| 10:50 | 14.64 | 14.67 | 14.63 | 14.63 | 26.0K |
| 10:55 | 14.68 | 14.69 | 14.63 | 14.63 | 86.0K |
| 11:00 | 14.68 | 14.68 | 14.63 | 14.65 | 22.0K |
| 11:05 | 14.63 | 14.68 | 14.63 | 14.63 | 38.0K |
| 11:10 | 14.62 | 14.63 | 14.58 | 14.58 | 120.0K |
| 11:15 | 14.60 | 14.60 | 14.58 | 14.59 | 58.0K |
| 11:20 | 14.61 | 14.61 | 14.60 | 14.61 | 16.0K |
| 11:25 | 14.62 | 14.62 | 14.62 | 14.62 | 14.0K |
| 11:30 | 14.61 | 14.62 | 14.60 | 14.61 | 32.0K |
| 11:35 | 14.62 | 14.62 | 14.60 | 14.60 | 14.0K |
| 11:40 | 14.58 | 14.64 | 14.58 | 14.62 | 38.0K |
| 11:45 | 14.58 | 14.59 | 14.58 | 14.59 | 12.0K |
| 11:50 | 14.60 | 14.61 | 14.59 | 14.59 | 4.0K |
| 11:55 | 14.58 | 14.65 | 14.58 | 14.65 | 22.0K |
| 13:05 | 14.64 | 14.64 | 14.64 | 14.64 | 20.0K |
| 13:10 | 14.65 | 14.65 | 14.62 | 14.62 | 60.0K |
| 13:15 | 14.60 | 14.63 | 14.58 | 14.58 | 38.0K |
| 13:20 | 14.57 | 14.57 | 14.50 | 14.51 | 214.0K |
| 13:25 | 14.57 | 14.57 | 14.50 | 14.54 | 38.0K |
| 13:30 | 14.55 | 14.55 | 14.55 | 14.55 | 16.0K |
| 13:35 | 14.54 | 14.54 | 14.54 | 14.54 | 10.0K |
| 13:40 | 14.55 | 14.58 | 14.55 | 14.58 | 60.0K |
| 13:45 | 14.59 | 14.64 | 14.59 | 14.62 | 216.0K |
| 13:50 | 14.63 | 14.63 | 14.62 | 14.62 | 70.0K |
| 13:55 | 14.61 | 14.61 | 14.60 | 14.60 | 48.0K |
| 14:00 | 14.62 | 14.62 | 14.60 | 14.62 | 126.0K |
| 14:10 | 14.63 | 14.66 | 14.63 | 14.66 | 74.0K |
| 14:15 | 14.67 | 14.68 | 14.67 | 14.68 | 32.0K |
| 14:20 | 14.70 | 14.72 | 14.65 | 14.66 | 86.0K |
| 14:25 | 14.65 | 14.70 | 14.65 | 14.70 | 70.0K |
| 14:30 | 14.72 | 14.74 | 14.71 | 14.74 | 44.0K |
| 14:35 | 14.76 | 14.80 | 14.74 | 14.80 | 142.0K |
| 14:40 | 14.81 | 14.85 | 14.81 | 14.85 | 48.0K |
| 14:45 | 14.90 | 14.92 | 14.90 | 14.91 | 60.0K |
| 14:50 | 14.90 | 14.90 | 14.86 | 14.88 | 46.0K |
| 15:00 | 14.87 | 14.87 | 14.84 | 14.84 | 38.0K |
| 15:05 | 14.83 | 14.90 | 14.80 | 14.89 | 104.0K |
| 15:10 | 14.90 | 14.94 | 14.90 | 14.91 | 144.0K |
| 15:15 | 14.91 | 15.00 | 14.91 | 14.95 | 156.0K |
| 15:20 | 14.96 | 15.01 | 14.96 | 14.96 | 56.0K |
| 15:25 | 14.95 | 15.03 | 14.95 | 15.00 | 52.0K |
| 15:30 | 14.95 | 15.02 | 14.95 | 15.01 | 40.0K |
| 15:35 | 15.00 | 15.03 | 14.97 | 14.97 | 12.0K |
| 15:40 | 14.95 | 14.97 | 14.95 | 14.97 | 8.0K |
| 15:45 | 14.96 | 14.99 | 14.96 | 14.99 | 6.4K |
| 15:50 | 14.98 | 14.98 | 14.98 | 14.98 | 2.0K |
| 15:55 | 14.97 | 14.98 | 14.95 | 14.98 | 28.0K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 14.77 | 15.73 | 14.75 | 15.16 | 7.4M |
| 2025-09-25 | 14.91 | 15.07 | 14.72 | 14.75 | 1.6M |
| 2025-09-24 | 14.70 | 15.03 | 14.50 | 14.98 | 3.2M |
| 2025-09-23 | 15.07 | 15.20 | 14.59 | 14.70 | 3.5M |
| 2025-09-22 | 15.10 | 15.14 | 14.55 | 14.86 | 4.2M |
| 2025-09-19 | 15.29 | 15.59 | 15.18 | 15.29 | 5.3M |
| 2025-09-18 | 15.20 | 15.42 | 14.77 | 15.08 | 4.3M |
| 2025-09-17 | 15.00 | 15.48 | 15.00 | 15.26 | 4.7M |
| 2025-09-16 | 15.79 | 16.00 | 15.21 | 15.21 | 7.6M |
| 2025-09-15 | 15.60 | 15.96 | 15.40 | 15.79 | 5.6M |
| 2025-09-12 | 15.03 | 15.86 | 15.03 | 15.58 | 10.8M |
| 2025-09-11 | 14.25 | 14.98 | 14.16 | 14.91 | 4.8M |
| 2025-09-10 | 14.08 | 14.48 | 14.08 | 14.23 | 3.3M |
| 2025-09-09 | 14.10 | 14.38 | 14.00 | 14.20 | 4.0M |
| 2025-09-08 | 14.40 | 14.43 | 13.69 | 14.01 | 8.8M |
| 2025-09-05 | 14.27 | 14.52 | 14.20 | 14.30 | 3.8M |
| 2025-09-04 | 14.90 | 14.90 | 14.09 | 14.20 | 7.5M |
| 2025-09-03 | 16.12 | 16.44 | 14.58 | 14.69 | 15.9M |
| 2025-09-02 | 16.60 | 16.65 | 15.94 | 16.11 | 5.1M |
| 2025-09-01 | 16.97 | 16.97 | 16.05 | 16.55 | 8.7M |
| 2025-08-29 | 16.35 | 16.52 | 15.95 | 16.52 | 7.4M |
| 2025-08-28 | 15.86 | 16.26 | 15.55 | 16.11 | 5.4M |
| 2025-08-27 | 16.19 | 16.40 | 15.70 | 15.83 | 6.0M |
| 2025-08-26 | 16.50 | 16.55 | 16.08 | 16.18 | 4.0M |
| 2025-08-25 | 16.66 | 16.73 | 16.24 | 16.50 | 5.5M |
| 2025-08-22 | 15.90 | 16.50 | 15.78 | 16.46 | 7.9M |
| 2025-08-21 | 15.95 | 16.17 | 15.65 | 15.86 | 3.8M |
| 2025-08-20 | 15.90 | 16.13 | 15.50 | 15.91 | 6.6M |
| 2025-08-19 | 17.29 | 17.31 | 15.80 | 15.85 | 11.1M |
| 2025-08-18 | 16.40 | 16.94 | 16.40 | 16.82 | 9.4M |
| 2025-08-15 | 16.10 | 16.37 | 16.04 | 16.36 | 5.5M |
| 2025-08-14 | 16.68 | 16.82 | 15.89 | 16.11 | 10.4M |
| 2025-08-13 | 16.40 | 16.80 | 16.33 | 16.62 | 8.0M |
| 2025-08-12 | 16.38 | 16.69 | 16.01 | 16.28 | 7.5M |
| 2025-08-11 | 16.96 | 16.96 | 16.27 | 16.44 | 6.3M |
| 2025-08-08 | 17.32 | 17.45 | 16.67 | 16.67 | 7.8M |
| 2025-08-07 | 17.93 | 17.96 | 17.00 | 17.12 | 9.4M |
| 2025-08-06 | 16.52 | 18.10 | 16.52 | 17.80 | 21.3M |
| 2025-08-05 | 16.40 | 17.12 | 16.02 | 16.52 | 10.7M |
| 2025-08-04 | 15.00 | 16.12 | 14.84 | 16.10 | 9.7M |
| 2025-08-01 | 15.26 | 15.62 | 14.92 | 15.00 | 5.1M |
| 2025-07-31 | 15.80 | 15.94 | 15.18 | 15.36 | 5.7M |
| 2025-07-30 | 16.20 | 16.54 | 15.64 | 15.76 | 8.0M |
| 2025-07-29 | 15.10 | 16.14 | 15.06 | 16.00 | 8.8M |
| 2025-07-28 | 15.32 | 15.58 | 14.90 | 15.20 | 6.6M |
| 2025-07-25 | 15.22 | 15.60 | 15.02 | 15.28 | 6.8M |
| 2025-07-24 | 14.60 | 15.18 | 14.50 | 15.16 | 6.9M |
| 2025-07-23 | 15.08 | 15.12 | 14.30 | 14.44 | 9.2M |
| 2025-07-22 | 15.12 | 15.32 | 14.88 | 15.08 | 4.9M |
| 2025-07-21 | 15.20 | 15.24 | 14.86 | 15.04 | 4.5M |
| 2025-07-18 | 15.24 | 15.38 | 14.86 | 15.18 | 4.4M |
| 2025-07-17 | 14.86 | 15.32 | 14.68 | 15.24 | 6.2M |
| 2025-07-16 | 15.16 | 15.18 | 14.82 | 14.88 | 3.9M |
| 2025-07-15 | 15.74 | 15.74 | 14.78 | 14.94 | 10.2M |
| 2025-07-14 | 14.90 | 15.74 | 14.78 | 15.40 | 11.3M |
| 2025-07-11 | 14.20 | 15.14 | 14.00 | 14.84 | 17.9M |
| 2025-07-10 | 13.58 | 14.32 | 13.38 | 14.10 | 8.1M |
| 2025-07-09 | 13.28 | 13.88 | 13.28 | 13.58 | 7.4M |
| 2025-07-08 | 13.38 | 13.46 | 13.20 | 13.28 | 3.7M |
| 2025-07-07 | 13.22 | 13.88 | 13.22 | 13.38 | 7.4M |
| 2025-07-04 | 13.32 | 13.64 | 13.00 | 13.22 | 6.5M |
| 2025-07-03 | 13.34 | 13.64 | 13.14 | 13.36 | 6.3M |
| 2025-07-02 | 14.92 | 15.14 | 13.32 | 13.34 | 24.4M |
| 2025-06-30 | 13.80 | 14.40 | 13.76 | 13.94 | 11.4M |
| 2025-06-27 | 13.52 | 13.78 | 13.12 | 13.68 | 10.1M |
| 2025-06-26 | 12.68 | 14.28 | 12.56 | 13.44 | 32.1M |
| 2025-06-25 | 12.24 | 13.10 | 12.22 | 12.66 | 9.5M |
| 2025-06-24 | 12.34 | 12.38 | 11.74 | 12.18 | 5.6M |
| 2025-06-23 | 12.50 | 12.68 | 12.32 | 12.54 | 4.2M |
| 2025-06-20 | 12.36 | 12.60 | 12.24 | 12.36 | 4.5M |
| 2025-06-19 | 13.26 | 13.26 | 12.34 | 12.38 | 9.3M |
| 2025-06-18 | 13.16 | 13.66 | 12.96 | 13.26 | 5.2M |
| 2025-06-17 | 13.22 | 13.26 | 12.72 | 13.18 | 5.9M |
| 2025-06-16 | 13.42 | 13.50 | 13.06 | 13.22 | 3.9M |
| 2025-06-13 | 13.14 | 13.72 | 13.00 | 13.28 | 11.1M |
| 2025-06-12 | 12.96 | 13.16 | 12.76 | 12.86 | 4.6M |
| 2025-06-11 | 13.36 | 13.50 | 12.84 | 13.02 | 7.1M |
| 2025-06-10 | 13.30 | 13.74 | 13.16 | 13.36 | 5.3M |
| 2025-06-09 | 12.72 | 13.62 | 12.52 | 13.50 | 9.6M |
| 2025-06-06 | 13.04 | 13.42 | 12.50 | 12.72 | 8.4M |
| 2025-06-05 | 13.12 | 13.58 | 12.86 | 13.04 | 7.7M |
| 2025-06-04 | 12.48 | 13.18 | 12.22 | 13.16 | 10.1M |
| 2025-06-03 | 12.00 | 12.78 | 11.92 | 12.26 | 7.1M |
| 2025-06-02 | 12.14 | 12.18 | 11.52 | 11.88 | 1.6M |
| 2025-05-30 | 11.60 | 12.36 | 11.52 | 12.18 | 9.1M |
| 2025-05-29 | 11.60 | 11.98 | 11.50 | 11.76 | 7.0M |
| 2025-05-28 | 11.14 | 11.68 | 11.04 | 11.60 | 7.1M |
| 2025-05-27 | 11.20 | 11.20 | 10.92 | 11.14 | 2.7M |
| 2025-05-26 | 10.66 | 11.40 | 10.52 | 11.22 | 9.9M |
| 2025-05-23 | 10.44 | 10.92 | 10.44 | 10.58 | 4.1M |
| 2025-05-22 | 10.90 | 11.04 | 10.44 | 10.48 | 5.5M |
| 2025-05-21 | 10.82 | 11.00 | 10.78 | 10.80 | 2.2M |
| 2025-05-20 | 11.10 | 11.12 | 10.78 | 10.84 | 3.7M |
| 2025-05-19 | 10.90 | 11.18 | 10.88 | 11.04 | 6.7M |
| 2025-05-16 | 10.50 | 10.86 | 10.44 | 10.80 | 5.5M |
| 2025-05-15 | 10.56 | 10.84 | 10.46 | 10.48 | 5.5M |
| 2025-05-14 | 10.88 | 10.90 | 10.50 | 10.54 | 7.6M |
| 2025-05-13 | 11.10 | 11.10 | 10.70 | 10.70 | 7.1M |
| 2025-05-12 | 10.68 | 11.50 | 10.22 | 10.90 | 32.2M |
| 2025-05-09 | 10.90 | 10.90 | 10.38 | 10.46 | 10.0M |
| 2025-05-08 | 10.32 | 10.94 | 10.16 | 10.92 | 14.9M |
| 2025-05-07 | 9.85 | 11.10 | 9.77 | 10.30 | 33.0M |
| 2025-05-06 | 9.48 | 9.72 | 9.48 | 9.72 | 2.7M |
| 2025-05-02 | 9.60 | 9.65 | 9.50 | 9.56 | 0.4M |
| 2025-04-30 | 9.66 | 9.77 | 9.49 | 9.60 | 5.3M |
| 2025-04-29 | 9.11 | 9.61 | 9.08 | 9.55 | 5.6M |
| 2025-04-28 | 9.20 | 9.25 | 9.06 | 9.11 | 2.4M |
| 2025-04-25 | 9.20 | 9.23 | 9.08 | 9.18 | 2.7M |
| 2025-04-24 | 9.32 | 9.36 | 9.07 | 9.12 | 3.8M |
| 2025-04-23 | 9.38 | 9.38 | 9.20 | 9.32 | 2.9M |
| 2025-04-22 | 9.43 | 9.48 | 9.08 | 9.28 | 5.6M |
| 2025-04-17 | 9.47 | 9.62 | 9.36 | 9.43 | 4.8M |
| 2025-04-16 | 9.57 | 9.76 | 9.42 | 9.47 | 5.2M |
| 2025-04-15 | 9.64 | 9.70 | 9.42 | 9.43 | 3.2M |
| 2025-04-14 | 9.53 | 9.67 | 9.46 | 9.64 | 6.0M |
| 2025-04-11 | 9.57 | 9.67 | 9.23 | 9.53 | 11.7M |
| 2025-04-10 | 9.99 | 10.10 | 9.27 | 9.33 | 27.2M |
| 2025-04-09 | 8.97 | 9.90 | 8.62 | 9.56 | 51.9M |
| 2025-04-08 | 7.86 | 8.30 | 7.78 | 8.25 | 10.3M |
| 2025-04-07 | 9.19 | 9.20 | 7.42 | 7.62 | 15.2M |
| 2025-04-03 | 9.71 | 9.82 | 9.52 | 9.70 | 3.3M |
| 2025-04-02 | 10.00 | 10.04 | 9.79 | 9.86 | 2.8M |
| 2025-04-01 | 9.65 | 9.96 | 9.65 | 9.92 | 2.9M |
| 2025-03-31 | 9.79 | 10.06 | 9.58 | 9.65 | 3.8M |
| 2025-03-28 | 10.06 | 10.20 | 9.82 | 9.90 | 2.9M |
| 2025-03-27 | 10.10 | 10.14 | 9.90 | 9.97 | 3.9M |
| 2025-03-26 | 10.30 | 10.40 | 10.10 | 10.20 | 3.2M |
| 2025-03-25 | 10.60 | 10.74 | 10.30 | 10.30 | 3.3M |
| 2025-03-24 | 10.64 | 10.80 | 10.36 | 10.60 | 5.3M |
| 2025-03-21 | 10.64 | 11.10 | 10.58 | 10.62 | 14.2M |
| 2025-03-20 | 10.40 | 10.88 | 10.34 | 10.64 | 9.1M |
| 2025-03-19 | 10.54 | 10.62 | 10.38 | 10.42 | 4.2M |
| 2025-03-18 | 10.82 | 10.86 | 10.40 | 10.52 | 6.9M |
| 2025-03-17 | 10.84 | 11.18 | 10.66 | 10.74 | 6.0M |
| 2025-03-14 | 11.20 | 11.20 | 10.62 | 10.84 | 9.5M |
| 2025-03-13 | 10.50 | 10.82 | 10.20 | 10.76 | 11.2M |
| 2025-03-12 | 10.50 | 10.78 | 10.24 | 10.40 | 8.6M |
| 2025-03-11 | 10.40 | 10.92 | 10.16 | 10.50 | 18.5M |
| 2025-03-10 | 9.77 | 10.42 | 9.67 | 10.40 | 20.8M |
| 2025-03-07 | 9.38 | 9.76 | 9.30 | 9.60 | 11.9M |
| 2025-03-06 | 9.55 | 9.55 | 9.32 | 9.36 | 8.4M |
| 2025-03-05 | 9.47 | 9.50 | 9.33 | 9.44 | 5.8M |
| 2025-03-04 | 9.06 | 9.66 | 9.05 | 9.38 | 10.3M |
| 2025-03-03 | 8.95 | 9.19 | 8.93 | 9.11 | 3.5M |
| 2025-02-28 | 9.08 | 9.23 | 8.91 | 8.92 | 4.5M |
| 2025-02-27 | 9.05 | 9.16 | 8.94 | 9.10 | 4.5M |
| 2025-02-26 | 8.81 | 9.01 | 8.81 | 9.00 | 3.6M |
| 2025-02-25 | 9.06 | 9.06 | 8.78 | 8.81 | 6.4M |
| 2025-02-24 | 9.13 | 9.23 | 9.06 | 9.12 | 5.2M |
| 2025-02-21 | 9.29 | 9.33 | 9.13 | 9.20 | 5.1M |
| 2025-02-20 | 9.34 | 9.34 | 9.10 | 9.25 | 4.2M |
| 2025-02-19 | 9.26 | 9.39 | 9.11 | 9.33 | 5.3M |
| 2025-02-18 | 9.17 | 9.45 | 9.15 | 9.26 | 9.1M |
| 2025-02-17 | 9.12 | 9.22 | 9.02 | 9.16 | 5.9M |
| 2025-02-14 | 8.95 | 9.10 | 8.86 | 9.05 | 6.9M |
| 2025-02-13 | 8.90 | 9.18 | 8.77 | 8.95 | 7.8M |
| 2025-02-12 | 8.92 | 8.97 | 8.78 | 8.88 | 7.8M |
| 2025-02-11 | 9.19 | 9.19 | 8.80 | 8.88 | 8.4M |
| 2025-02-10 | 9.32 | 9.32 | 9.12 | 9.19 | 4.4M |
| 2025-02-07 | 9.30 | 9.36 | 9.16 | 9.24 | 7.4M |
| 2025-02-06 | 9.11 | 9.28 | 9.11 | 9.27 | 3.8M |
| 2025-02-05 | 9.38 | 9.38 | 9.08 | 9.11 | 2.8M |
| 2025-02-04 | 9.15 | 9.33 | 9.15 | 9.32 | 0.5M |
| 2025-02-03 | 9.08 | 9.21 | 9.05 | 9.18 | 0.4M |
| 2025-01-28 | 9.30 | 9.30 | 9.05 | 9.11 | 0.6M |
| 2025-01-27 | 9.80 | 9.80 | 9.02 | 9.30 | 12.6M |
| 2025-01-24 | 9.90 | 10.14 | 9.87 | 9.96 | 2.6M |
| 2025-01-23 | 9.99 | 10.22 | 9.92 | 9.97 | 2.0M |
| 2025-01-22 | 10.30 | 10.34 | 9.90 | 9.92 | 4.3M |
| 2025-01-21 | 9.98 | 9.98 | 9.74 | 9.82 | 1.1M |
| 2025-01-20 | 10.08 | 10.12 | 9.86 | 9.88 | 1.5M |
| 2025-01-17 | 9.72 | 9.96 | 9.71 | 9.95 | 0.9M |
| 2025-01-16 | 9.59 | 9.76 | 9.50 | 9.71 | 2.5M |
| 2025-01-15 | 10.00 | 10.02 | 9.57 | 9.59 | 2.4M |
| 2025-01-14 | 9.89 | 10.04 | 9.83 | 9.93 | 2.1M |
| 2025-01-13 | 10.02 | 10.04 | 9.69 | 9.81 | 1.6M |
| 2025-01-10 | 10.30 | 10.32 | 10.04 | 10.04 | 1.0M |
| 2025-01-09 | 10.60 | 10.60 | 10.30 | 10.30 | 1.2M |
| 2025-01-08 | 10.54 | 10.66 | 10.24 | 10.42 | 0.8M |
| 2025-01-07 | 10.32 | 10.50 | 10.24 | 10.48 | 0.7M |
| 2025-01-06 | 10.32 | 10.56 | 10.22 | 10.32 | 1.3M |
| 2025-01-03 | 10.78 | 10.86 | 10.34 | 10.38 | 2.3M |
| 2025-01-02 | 11.50 | 11.50 | 10.60 | 10.78 | 2.9M |