17.69
Last Update: 2025-09-29
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 17.65 | 17.70 | 17.61 | 17.69 | 152.4K |
| 09:35 | 17.65 | 17.72 | 17.64 | 17.70 | 140.4K |
| 09:40 | 17.72 | 17.73 | 17.69 | 17.70 | 42.5K |
| 09:45 | 17.70 | 17.73 | 17.67 | 17.68 | 83.5K |
| 09:50 | 17.68 | 17.68 | 17.62 | 17.62 | 105.4K |
| 09:55 | 17.62 | 17.63 | 17.61 | 17.63 | 82.2K |
| 10:00 | 17.63 | 17.68 | 17.63 | 17.66 | 47.1K |
| 10:05 | 17.65 | 17.69 | 17.64 | 17.69 | 28.2K |
| 10:10 | 17.69 | 17.71 | 17.68 | 17.70 | 39.0K |
| 10:15 | 17.70 | 17.76 | 17.70 | 17.76 | 126.1K |
| 10:20 | 17.76 | 17.76 | 17.72 | 17.73 | 50.1K |
| 10:25 | 17.73 | 17.74 | 17.72 | 17.73 | 42.8K |
| 10:30 | 17.72 | 17.73 | 17.71 | 17.72 | 62.1K |
| 10:35 | 17.72 | 17.73 | 17.71 | 17.72 | 28.8K |
| 10:40 | 17.73 | 17.77 | 17.71 | 17.74 | 81.2K |
| 10:45 | 17.73 | 17.76 | 17.73 | 17.76 | 22.1K |
| 10:50 | 17.75 | 17.75 | 17.74 | 17.75 | 25.6K |
| 10:55 | 17.75 | 17.75 | 17.73 | 17.74 | 32.2K |
| 11:00 | 17.73 | 17.74 | 17.72 | 17.73 | 34.0K |
| 11:05 | 17.72 | 17.74 | 17.72 | 17.74 | 40.9K |
| 11:10 | 17.73 | 17.74 | 17.71 | 17.71 | 20.9K |
| 11:15 | 17.71 | 17.73 | 17.71 | 17.72 | 26.3K |
| 11:20 | 17.73 | 17.73 | 17.71 | 17.72 | 10.9K |
| 11:25 | 17.71 | 17.73 | 17.71 | 17.72 | 22.0K |
| 13:00 | 17.72 | 17.73 | 17.71 | 17.71 | 59.5K |
| 13:05 | 17.71 | 17.71 | 17.70 | 17.70 | 57.0K |
| 13:10 | 17.70 | 17.72 | 17.70 | 17.70 | 23.9K |
| 13:15 | 17.72 | 17.72 | 17.71 | 17.72 | 26.4K |
| 13:20 | 17.71 | 17.72 | 17.70 | 17.71 | 44.8K |
| 13:25 | 17.70 | 17.71 | 17.68 | 17.68 | 80.4K |
| 13:30 | 17.69 | 17.71 | 17.68 | 17.71 | 51.3K |
| 13:35 | 17.71 | 17.71 | 17.68 | 17.71 | 15.6K |
| 13:40 | 17.71 | 17.72 | 17.70 | 17.70 | 28.5K |
| 13:45 | 17.71 | 17.72 | 17.70 | 17.71 | 11.4K |
| 13:50 | 17.72 | 17.74 | 17.70 | 17.70 | 69.3K |
| 13:55 | 17.70 | 17.70 | 17.69 | 17.69 | 22.3K |
| 14:00 | 17.69 | 17.70 | 17.68 | 17.70 | 70.1K |
| 14:05 | 17.69 | 17.70 | 17.68 | 17.70 | 20.6K |
| 14:10 | 17.70 | 17.70 | 17.68 | 17.68 | 30.7K |
| 14:15 | 17.68 | 17.71 | 17.68 | 17.69 | 61.3K |
| 14:20 | 17.69 | 17.70 | 17.68 | 17.69 | 24.8K |
| 14:25 | 17.69 | 17.69 | 17.67 | 17.68 | 65.8K |
| 14:30 | 17.67 | 17.70 | 17.67 | 17.68 | 85.7K |
| 14:35 | 17.67 | 17.68 | 17.67 | 17.68 | 52.4K |
| 14:40 | 17.67 | 17.68 | 17.66 | 17.68 | 63.0K |
| 14:45 | 17.68 | 17.69 | 17.66 | 17.68 | 62.5K |
| 14:50 | 17.68 | 17.68 | 17.65 | 17.66 | 122.4K |
| 14:55 | 17.66 | 17.68 | 17.66 | 17.68 | 72.9K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-29 | 17.69 | 17.74 | 17.40 | 17.69 | 3.5M |
| 2025-09-26 | 17.70 | 17.77 | 17.61 | 17.67 | 2.6M |
| 2025-09-25 | 17.88 | 17.88 | 17.65 | 17.71 | 3.3M |
| 2025-09-24 | 17.72 | 17.88 | 17.64 | 17.87 | 3.7M |
| 2025-09-23 | 18.22 | 18.26 | 17.60 | 17.72 | 6.7M |
| 2025-09-22 | 18.45 | 18.47 | 18.19 | 18.23 | 4.4M |
| 2025-09-19 | 18.58 | 18.64 | 18.40 | 18.48 | 4.3M |
| 2025-09-18 | 18.74 | 18.79 | 18.50 | 18.62 | 7.4M |
| 2025-09-17 | 18.73 | 18.82 | 18.66 | 18.75 | 4.5M |
| 2025-09-16 | 18.85 | 18.87 | 18.61 | 18.75 | 4.9M |
| 2025-09-15 | 18.92 | 18.95 | 18.74 | 18.75 | 5.8M |
| 2025-09-12 | 19.14 | 19.25 | 18.88 | 18.94 | 9.3M |
| 2025-09-11 | 19.29 | 19.34 | 18.91 | 19.15 | 7.7M |
| 2025-09-10 | 19.27 | 19.39 | 19.10 | 19.20 | 5.7M |
| 2025-09-09 | 19.17 | 19.43 | 19.05 | 19.37 | 7.8M |
| 2025-09-08 | 19.06 | 19.25 | 18.95 | 19.17 | 6.1M |
| 2025-09-05 | 19.26 | 19.29 | 18.84 | 19.04 | 7.3M |
| 2025-09-04 | 18.61 | 19.27 | 18.61 | 19.18 | 9.4M |
| 2025-09-03 | 18.98 | 19.03 | 18.60 | 18.61 | 6.0M |
| 2025-09-02 | 19.35 | 19.36 | 18.94 | 18.99 | 7.0M |
| 2025-09-01 | 19.10 | 19.38 | 19.01 | 19.35 | 7.8M |
| 2025-08-29 | 19.00 | 19.28 | 18.92 | 19.08 | 5.8M |
| 2025-08-28 | 19.33 | 19.37 | 18.70 | 19.03 | 11.5M |
| 2025-08-27 | 19.82 | 20.00 | 19.32 | 19.33 | 17.5M |
| 2025-08-26 | 20.28 | 20.45 | 20.20 | 20.42 | 4.5M |
| 2025-08-25 | 20.19 | 20.39 | 20.03 | 20.34 | 6.9M |
| 2025-08-22 | 20.20 | 20.25 | 19.96 | 20.10 | 3.9M |
| 2025-08-21 | 20.16 | 20.33 | 20.06 | 20.23 | 4.6M |
| 2025-08-20 | 20.04 | 20.16 | 19.84 | 20.16 | 5.0M |
| 2025-08-19 | 19.99 | 20.12 | 19.92 | 20.04 | 5.5M |
| 2025-08-18 | 19.84 | 20.03 | 19.76 | 19.96 | 5.0M |
| 2025-08-15 | 19.63 | 19.83 | 19.55 | 19.83 | 4.8M |
| 2025-08-14 | 19.90 | 19.94 | 19.57 | 19.68 | 5.4M |
| 2025-08-13 | 20.20 | 20.31 | 19.82 | 19.89 | 6.5M |
| 2025-08-12 | 19.90 | 20.25 | 19.90 | 19.96 | 5.6M |
| 2025-08-11 | 19.81 | 20.00 | 19.66 | 19.90 | 5.2M |
| 2025-08-08 | 19.55 | 20.28 | 19.53 | 19.85 | 7.5M |
| 2025-08-07 | 19.47 | 19.59 | 19.43 | 19.52 | 3.0M |
| 2025-08-06 | 19.62 | 19.62 | 19.37 | 19.47 | 3.8M |
| 2025-08-05 | 19.43 | 19.78 | 19.39 | 19.62 | 4.0M |
| 2025-08-04 | 19.37 | 19.41 | 19.15 | 19.39 | 3.3M |
| 2025-08-01 | 19.58 | 19.68 | 19.35 | 19.40 | 3.2M |
| 2025-07-31 | 19.97 | 19.97 | 19.51 | 19.56 | 5.5M |
| 2025-07-30 | 19.76 | 20.08 | 19.68 | 20.00 | 5.1M |
| 2025-07-29 | 19.84 | 19.85 | 19.53 | 19.77 | 3.4M |
| 2025-07-28 | 19.89 | 20.05 | 19.70 | 19.76 | 5.1M |
| 2025-07-25 | 20.04 | 20.48 | 19.92 | 19.94 | 9.0M |
| 2025-07-24 | 19.60 | 20.10 | 19.51 | 19.99 | 10.1M |
| 2025-07-23 | 19.48 | 19.72 | 19.44 | 19.56 | 7.9M |
| 2025-07-22 | 19.21 | 19.47 | 19.16 | 19.46 | 6.9M |
| 2025-07-21 | 19.00 | 19.28 | 18.88 | 19.25 | 9.5M |
| 2025-07-18 | 18.91 | 18.95 | 18.80 | 18.95 | 4.2M |
| 2025-07-17 | 18.75 | 19.17 | 18.74 | 18.90 | 9.0M |
| 2025-07-16 | 18.76 | 18.93 | 18.64 | 18.75 | 7.0M |
| 2025-07-15 | 19.12 | 19.14 | 18.63 | 18.71 | 7.7M |
| 2025-07-14 | 19.21 | 19.25 | 19.10 | 19.12 | 4.5M |
| 2025-07-11 | 19.15 | 19.24 | 19.08 | 19.18 | 5.6M |
| 2025-07-10 | 19.09 | 19.18 | 19.01 | 19.15 | 3.5M |
| 2025-07-09 | 18.99 | 19.12 | 18.98 | 19.08 | 5.3M |
| 2025-07-08 | 18.98 | 19.12 | 18.88 | 19.02 | 4.8M |
| 2025-07-07 | 18.87 | 19.01 | 18.82 | 18.98 | 3.3M |
| 2025-07-04 | 19.01 | 19.12 | 18.80 | 18.87 | 4.5M |
| 2025-07-03 | 18.80 | 19.12 | 18.69 | 19.05 | 6.1M |
| 2025-07-02 | 18.66 | 18.84 | 18.61 | 18.78 | 6.5M |
| 2025-07-01 | 18.61 | 18.72 | 18.44 | 18.71 | 8.4M |
| 2025-06-30 | 18.89 | 19.04 | 18.38 | 18.55 | 11.5M |
| 2025-06-27 | 18.92 | 19.05 | 18.73 | 18.89 | 3.4M |
| 2025-06-26 | 19.00 | 19.16 | 18.80 | 18.84 | 6.3M |
| 2025-06-25 | 18.95 | 19.13 | 18.77 | 18.94 | 3.9M |
| 2025-06-24 | 18.51 | 18.84 | 18.50 | 18.73 | 4.4M |
| 2025-06-23 | 18.26 | 18.54 | 18.15 | 18.50 | 3.2M |
| 2025-06-20 | 18.29 | 18.38 | 18.20 | 18.26 | 3.2M |
| 2025-06-19 | 18.83 | 18.92 | 18.23 | 18.30 | 6.8M |
| 2025-06-18 | 19.26 | 19.28 | 18.95 | 18.96 | 3.4M |
| 2025-06-17 | 19.40 | 19.55 | 19.18 | 19.30 | 2.6M |
| 2025-06-16 | 19.35 | 19.35 | 19.02 | 19.24 | 3.8M |
| 2025-06-13 | 19.71 | 19.77 | 19.27 | 19.34 | 4.9M |
| 2025-06-12 | 19.95 | 20.09 | 19.73 | 19.83 | 4.4M |
| 2025-06-11 | 19.93 | 20.18 | 19.86 | 20.04 | 3.3M |
| 2025-06-10 | 20.59 | 20.79 | 19.73 | 19.99 | 7.9M |
| 2025-06-09 | 21.54 | 21.66 | 21.37 | 21.63 | 4.9M |
| 2025-06-06 | 21.78 | 21.78 | 21.46 | 21.52 | 3.1M |
| 2025-06-05 | 21.66 | 21.85 | 21.63 | 21.69 | 2.6M |
| 2025-06-04 | 21.86 | 22.03 | 21.57 | 21.78 | 4.7M |
| 2025-06-03 | 21.52 | 21.94 | 21.30 | 21.86 | 5.5M |
| 2025-05-30 | 23.63 | 23.85 | 23.54 | 23.59 | 3.0M |
| 2025-05-29 | 23.64 | 23.74 | 23.30 | 23.47 | 3.4M |
| 2025-05-28 | 23.60 | 23.77 | 23.48 | 23.64 | 2.5M |
| 2025-05-27 | 23.77 | 23.84 | 23.42 | 23.50 | 3.5M |
| 2025-05-26 | 23.80 | 23.93 | 23.60 | 23.73 | 2.6M |
| 2025-05-23 | 24.40 | 24.50 | 23.88 | 23.90 | 3.9M |
| 2025-05-22 | 24.88 | 25.08 | 24.40 | 24.43 | 2.9M |
| 2025-05-21 | 25.10 | 25.37 | 24.79 | 24.87 | 3.4M |
| 2025-05-20 | 24.88 | 25.22 | 24.52 | 25.16 | 5.7M |
| 2025-05-19 | 24.78 | 25.12 | 24.55 | 24.94 | 4.1M |
| 2025-05-16 | 24.61 | 24.69 | 24.47 | 24.61 | 2.7M |
| 2025-05-15 | 24.73 | 24.89 | 24.55 | 24.71 | 2.7M |
| 2025-05-14 | 24.99 | 24.99 | 24.52 | 24.70 | 4.7M |
| 2025-05-13 | 25.41 | 25.63 | 24.82 | 24.97 | 4.8M |
| 2025-05-12 | 25.37 | 25.50 | 25.05 | 25.36 | 3.7M |
| 2025-05-09 | 25.65 | 26.05 | 25.20 | 25.37 | 3.7M |
| 2025-05-08 | 25.60 | 25.83 | 25.41 | 25.67 | 2.7M |
| 2025-05-07 | 25.90 | 26.48 | 25.64 | 25.79 | 3.8M |
| 2025-05-06 | 25.02 | 25.76 | 24.92 | 25.74 | 4.9M |
| 2025-04-30 | 26.11 | 26.50 | 24.92 | 25.03 | 7.2M |
| 2025-04-29 | 25.92 | 26.38 | 25.73 | 26.32 | 3.7M |
| 2025-04-28 | 26.90 | 26.99 | 25.89 | 26.04 | 5.7M |
| 2025-04-25 | 26.05 | 26.45 | 25.81 | 26.21 | 3.3M |
| 2025-04-24 | 26.00 | 26.85 | 25.88 | 26.05 | 3.9M |
| 2025-04-23 | 26.59 | 26.75 | 25.89 | 26.25 | 4.6M |
| 2025-04-22 | 25.51 | 27.11 | 25.44 | 26.41 | 8.3M |
| 2025-04-21 | 25.41 | 25.99 | 25.35 | 25.72 | 3.2M |
| 2025-04-18 | 25.89 | 26.17 | 25.40 | 25.49 | 3.9M |
| 2025-04-17 | 25.97 | 26.66 | 25.90 | 26.03 | 4.6M |
| 2025-04-16 | 26.45 | 26.45 | 25.50 | 26.24 | 5.0M |
| 2025-04-15 | 26.43 | 26.80 | 25.63 | 26.31 | 8.0M |
| 2025-04-14 | 25.97 | 27.10 | 25.85 | 26.69 | 9.2M |
| 2025-04-11 | 26.65 | 26.65 | 25.70 | 26.00 | 9.2M |
| 2025-04-10 | 25.30 | 28.08 | 25.25 | 26.93 | 16.2M |
| 2025-04-09 | 24.50 | 26.20 | 23.35 | 25.77 | 14.2M |
| 2025-04-08 | 22.78 | 25.00 | 22.78 | 25.00 | 10.4M |
| 2025-04-07 | 23.80 | 24.17 | 22.32 | 22.73 | 5.3M |
| 2025-04-03 | 24.52 | 25.08 | 24.40 | 24.80 | 2.2M |
| 2025-04-02 | 24.25 | 24.82 | 24.25 | 24.64 | 1.9M |
| 2025-04-01 | 23.89 | 24.76 | 23.85 | 24.42 | 3.3M |
| 2025-03-31 | 24.27 | 24.31 | 23.70 | 23.89 | 2.2M |
| 2025-03-28 | 24.40 | 24.48 | 24.12 | 24.20 | 1.3M |
| 2025-03-27 | 24.03 | 24.57 | 24.03 | 24.45 | 2.3M |
| 2025-03-26 | 24.22 | 24.45 | 24.01 | 24.25 | 2.3M |
| 2025-03-25 | 24.50 | 24.62 | 24.07 | 24.22 | 3.2M |
| 2025-03-24 | 24.67 | 25.36 | 24.22 | 24.48 | 3.5M |
| 2025-03-21 | 24.65 | 25.09 | 24.46 | 24.66 | 3.7M |
| 2025-03-20 | 25.29 | 25.41 | 24.70 | 24.80 | 2.7M |
| 2025-03-19 | 26.00 | 26.12 | 24.96 | 25.15 | 3.9M |
| 2025-03-18 | 25.38 | 26.67 | 25.18 | 26.12 | 6.5M |
| 2025-03-17 | 25.68 | 26.12 | 25.29 | 25.35 | 5.1M |
| 2025-03-14 | 25.37 | 26.00 | 25.35 | 25.60 | 5.0M |
| 2025-03-13 | 24.46 | 25.48 | 24.26 | 25.37 | 5.3M |
| 2025-03-12 | 24.50 | 24.78 | 24.33 | 24.46 | 3.4M |
| 2025-03-11 | 24.21 | 24.44 | 23.90 | 24.42 | 3.1M |
| 2025-03-10 | 24.73 | 24.87 | 24.20 | 24.41 | 3.4M |
| 2025-03-07 | 25.36 | 25.47 | 24.67 | 24.97 | 5.3M |
| 2025-03-06 | 25.32 | 25.47 | 24.76 | 25.38 | 5.0M |
| 2025-03-05 | 25.92 | 26.77 | 24.68 | 25.32 | 7.8M |
| 2025-03-04 | 25.39 | 26.78 | 25.00 | 25.92 | 9.5M |
| 2025-03-03 | 24.00 | 25.45 | 23.95 | 25.45 | 8.0M |
| 2025-02-28 | 24.60 | 25.10 | 24.14 | 24.22 | 5.3M |
| 2025-02-27 | 24.33 | 24.85 | 24.23 | 24.65 | 5.5M |
| 2025-02-26 | 23.94 | 24.94 | 23.94 | 24.37 | 4.2M |
| 2025-02-25 | 23.77 | 24.62 | 23.59 | 24.36 | 9.0M |
| 2025-02-24 | 23.18 | 24.39 | 23.09 | 23.76 | 8.0M |
| 2025-02-21 | 23.96 | 23.96 | 23.03 | 23.21 | 5.8M |
| 2025-02-20 | 23.30 | 23.97 | 23.12 | 23.92 | 5.8M |
| 2025-02-19 | 23.44 | 23.59 | 22.86 | 23.27 | 7.2M |
| 2025-02-18 | 24.50 | 24.55 | 23.35 | 23.46 | 7.2M |
| 2025-02-17 | 25.33 | 25.50 | 24.40 | 24.69 | 6.8M |
| 2025-02-14 | 25.47 | 25.64 | 25.12 | 25.50 | 4.4M |
| 2025-02-13 | 25.56 | 26.24 | 25.33 | 25.70 | 5.8M |
| 2025-02-12 | 25.92 | 26.08 | 25.29 | 25.61 | 5.9M |
| 2025-02-11 | 27.38 | 27.38 | 25.79 | 25.99 | 8.2M |
| 2025-02-10 | 24.87 | 27.15 | 24.85 | 27.15 | 8.7M |
| 2025-02-07 | 24.84 | 24.99 | 24.39 | 24.68 | 5.2M |
| 2025-02-06 | 24.55 | 25.23 | 24.34 | 24.84 | 4.3M |
| 2025-02-05 | 26.51 | 26.59 | 24.49 | 24.57 | 5.4M |
| 2025-01-27 | 26.02 | 26.76 | 26.00 | 26.38 | 3.2M |
| 2025-01-24 | 25.51 | 26.26 | 25.25 | 26.02 | 4.3M |
| 2025-01-23 | 25.60 | 25.93 | 25.40 | 25.70 | 4.5M |
| 2025-01-22 | 25.39 | 25.82 | 25.19 | 25.50 | 6.2M |
| 2025-01-21 | 24.90 | 25.65 | 24.81 | 25.56 | 5.5M |
| 2025-01-20 | 23.95 | 25.57 | 23.95 | 25.02 | 8.6M |
| 2025-01-17 | 24.08 | 24.14 | 23.48 | 23.95 | 3.1M |
| 2025-01-16 | 24.05 | 24.51 | 23.67 | 24.03 | 3.3M |
| 2025-01-15 | 23.85 | 24.59 | 23.70 | 24.05 | 5.6M |
| 2025-01-14 | 23.00 | 23.98 | 23.00 | 23.87 | 8.1M |
| 2025-01-13 | 22.81 | 23.07 | 22.10 | 22.94 | 5.8M |
| 2025-01-10 | 24.46 | 24.78 | 22.90 | 22.97 | 9.3M |
| 2025-01-09 | 24.90 | 25.03 | 24.42 | 24.48 | 5.1M |
| 2025-01-08 | 24.75 | 25.38 | 24.21 | 25.03 | 6.6M |
| 2025-01-07 | 25.10 | 25.49 | 24.29 | 24.98 | 9.8M |
| 2025-01-06 | 24.43 | 25.64 | 23.61 | 24.95 | 11.8M |
| 2025-01-03 | 26.00 | 26.35 | 24.21 | 24.53 | 17.0M |
| 2025-01-02 | 26.27 | 28.08 | 25.70 | 26.01 | 17.2M |