17.99
Last Update: 2025-09-29
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 17.70 | 17.73 | 17.56 | 17.70 | 355.7K |
| 09:35 | 17.75 | 17.85 | 17.71 | 17.82 | 324.6K |
| 09:40 | 17.81 | 17.88 | 17.81 | 17.85 | 303.0K |
| 09:45 | 17.83 | 17.85 | 17.78 | 17.78 | 224.1K |
| 09:50 | 17.78 | 17.80 | 17.75 | 17.80 | 119.4K |
| 09:55 | 17.81 | 17.81 | 17.76 | 17.77 | 72.3K |
| 10:00 | 17.76 | 17.82 | 17.76 | 17.82 | 71.9K |
| 10:05 | 17.83 | 17.87 | 17.80 | 17.87 | 130.6K |
| 10:10 | 17.87 | 17.88 | 17.85 | 17.86 | 135.6K |
| 10:15 | 17.86 | 17.89 | 17.86 | 17.87 | 153.6K |
| 10:20 | 17.87 | 17.97 | 17.86 | 17.97 | 232.1K |
| 10:25 | 17.95 | 17.98 | 17.92 | 17.92 | 303.3K |
| 10:30 | 17.93 | 17.98 | 17.92 | 17.98 | 201.5K |
| 10:35 | 17.98 | 18.04 | 17.98 | 18.01 | 365.8K |
| 10:40 | 18.02 | 18.02 | 17.97 | 17.98 | 149.8K |
| 10:45 | 17.98 | 18.00 | 17.97 | 17.99 | 81.3K |
| 10:50 | 17.98 | 18.00 | 17.94 | 17.95 | 90.2K |
| 10:55 | 17.95 | 17.96 | 17.91 | 17.92 | 86.2K |
| 11:00 | 17.91 | 17.94 | 17.90 | 17.94 | 56.2K |
| 11:05 | 17.93 | 17.97 | 17.92 | 17.92 | 72.3K |
| 11:10 | 17.92 | 17.92 | 17.88 | 17.89 | 95.6K |
| 11:15 | 17.89 | 17.90 | 17.87 | 17.90 | 45.2K |
| 11:20 | 17.90 | 17.90 | 17.87 | 17.90 | 64.5K |
| 11:25 | 17.90 | 17.91 | 17.89 | 17.89 | 32.7K |
| 13:00 | 17.91 | 17.91 | 17.82 | 17.83 | 129.8K |
| 13:05 | 17.83 | 17.87 | 17.77 | 17.77 | 89.8K |
| 13:10 | 17.77 | 17.80 | 17.75 | 17.76 | 167.2K |
| 13:15 | 17.76 | 17.80 | 17.75 | 17.76 | 76.3K |
| 13:20 | 17.76 | 17.80 | 17.76 | 17.78 | 56.2K |
| 13:25 | 17.78 | 17.78 | 17.74 | 17.74 | 103.0K |
| 13:30 | 17.74 | 17.75 | 17.71 | 17.73 | 80.8K |
| 13:35 | 17.74 | 17.77 | 17.74 | 17.75 | 57.7K |
| 13:40 | 17.74 | 17.77 | 17.74 | 17.77 | 57.7K |
| 13:45 | 17.77 | 17.78 | 17.76 | 17.77 | 59.9K |
| 13:50 | 17.76 | 17.77 | 17.75 | 17.76 | 42.8K |
| 13:55 | 17.76 | 17.80 | 17.75 | 17.80 | 53.2K |
| 14:00 | 17.81 | 17.83 | 17.78 | 17.82 | 93.4K |
| 14:05 | 17.82 | 17.83 | 17.80 | 17.80 | 79.5K |
| 14:10 | 17.80 | 17.80 | 17.77 | 17.79 | 65.2K |
| 14:15 | 17.78 | 17.78 | 17.75 | 17.77 | 90.7K |
| 14:20 | 17.76 | 17.78 | 17.76 | 17.77 | 37.3K |
| 14:25 | 17.77 | 17.82 | 17.76 | 17.79 | 67.6K |
| 14:30 | 17.79 | 17.83 | 17.79 | 17.83 | 90.9K |
| 14:35 | 17.84 | 17.84 | 17.77 | 17.77 | 88.8K |
| 14:40 | 17.77 | 17.78 | 17.75 | 17.78 | 87.4K |
| 14:45 | 17.78 | 17.78 | 17.76 | 17.78 | 154.9K |
| 14:50 | 17.76 | 17.78 | 17.75 | 17.77 | 144.0K |
| 14:55 | 17.77 | 17.78 | 17.75 | 17.75 | 150.2K |
| 15:40 | 17.75 | 17.75 | 17.75 | 17.75 | 0.0K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-29 | 17.68 | 18.20 | 17.26 | 17.99 | 9.0M |
| 2025-09-26 | 17.65 | 18.50 | 17.65 | 17.76 | 7.5M |
| 2025-09-25 | 17.71 | 18.04 | 17.50 | 17.75 | 6.0M |
| 2025-09-24 | 17.34 | 17.71 | 17.17 | 17.70 | 5.7M |
| 2025-09-23 | 17.85 | 17.93 | 17.00 | 17.42 | 9.8M |
| 2025-09-22 | 18.19 | 18.25 | 17.76 | 17.93 | 5.8M |
| 2025-09-19 | 18.33 | 18.50 | 17.90 | 18.19 | 7.2M |
| 2025-09-18 | 19.00 | 19.08 | 18.20 | 18.33 | 11.2M |
| 2025-09-17 | 18.70 | 19.10 | 18.62 | 18.97 | 9.0M |
| 2025-09-16 | 18.45 | 18.78 | 18.40 | 18.77 | 6.6M |
| 2025-09-15 | 18.45 | 18.67 | 18.40 | 18.53 | 5.2M |
| 2025-09-12 | 18.63 | 18.80 | 18.50 | 18.50 | 7.8M |
| 2025-09-11 | 18.20 | 18.65 | 17.91 | 18.61 | 8.3M |
| 2025-09-10 | 18.34 | 18.48 | 18.27 | 18.29 | 5.2M |
| 2025-09-09 | 18.65 | 18.70 | 18.25 | 18.26 | 6.7M |
| 2025-09-08 | 18.49 | 18.68 | 18.36 | 18.63 | 6.9M |
| 2025-09-05 | 18.20 | 18.51 | 17.90 | 18.49 | 7.2M |
| 2025-09-04 | 18.40 | 18.59 | 17.67 | 18.05 | 9.9M |
| 2025-09-03 | 18.98 | 19.14 | 18.29 | 18.33 | 11.2M |
| 2025-09-02 | 20.39 | 20.39 | 19.06 | 19.09 | 19.1M |
| 2025-09-01 | 20.07 | 20.77 | 20.07 | 20.39 | 14.2M |
| 2025-08-29 | 20.45 | 20.57 | 19.93 | 20.03 | 12.9M |
| 2025-08-28 | 20.40 | 20.66 | 19.50 | 20.45 | 17.7M |
| 2025-08-27 | 21.02 | 21.20 | 20.35 | 20.36 | 22.9M |
| 2025-08-26 | 21.26 | 21.48 | 20.98 | 21.12 | 21.0M |
| 2025-08-25 | 20.85 | 21.68 | 20.76 | 21.58 | 36.1M |
| 2025-08-22 | 20.22 | 21.44 | 20.11 | 20.94 | 32.1M |
| 2025-08-21 | 20.93 | 21.67 | 20.62 | 20.79 | 40.3M |
| 2025-08-20 | 20.19 | 20.33 | 19.91 | 20.29 | 15.8M |
| 2025-08-19 | 20.68 | 20.80 | 20.36 | 20.44 | 21.1M |
| 2025-08-18 | 20.30 | 20.88 | 20.03 | 20.80 | 30.4M |
| 2025-08-15 | 20.09 | 20.39 | 19.53 | 20.27 | 27.5M |
| 2025-08-14 | 19.55 | 20.66 | 19.51 | 20.09 | 35.9M |
| 2025-08-13 | 19.64 | 19.75 | 19.30 | 19.49 | 15.7M |
| 2025-08-12 | 19.30 | 19.66 | 19.24 | 19.63 | 14.2M |
| 2025-08-11 | 19.00 | 19.46 | 18.93 | 19.40 | 13.8M |
| 2025-08-08 | 19.02 | 19.36 | 18.81 | 19.03 | 11.6M |
| 2025-08-07 | 19.35 | 19.38 | 19.02 | 19.09 | 10.5M |
| 2025-08-06 | 19.19 | 19.30 | 19.02 | 19.29 | 11.3M |
| 2025-08-05 | 18.86 | 19.30 | 18.84 | 19.28 | 14.5M |
| 2025-08-04 | 18.74 | 18.92 | 18.63 | 18.86 | 7.0M |
| 2025-08-01 | 18.77 | 18.89 | 18.51 | 18.78 | 9.5M |
| 2025-07-31 | 18.70 | 19.15 | 18.67 | 18.76 | 11.0M |
| 2025-07-30 | 19.64 | 19.64 | 18.71 | 18.82 | 18.8M |
| 2025-07-29 | 20.10 | 20.12 | 19.16 | 19.67 | 20.7M |
| 2025-07-28 | 20.08 | 20.32 | 19.82 | 20.15 | 15.6M |
| 2025-07-25 | 19.78 | 20.23 | 19.60 | 20.07 | 17.8M |
| 2025-07-24 | 19.61 | 19.88 | 19.53 | 19.86 | 11.2M |
| 2025-07-23 | 19.69 | 19.94 | 19.46 | 19.70 | 12.3M |
| 2025-07-22 | 20.05 | 20.05 | 19.51 | 19.68 | 17.2M |
| 2025-07-21 | 20.03 | 20.23 | 19.90 | 20.13 | 12.4M |
| 2025-07-18 | 20.19 | 20.54 | 19.93 | 20.08 | 16.9M |
| 2025-07-17 | 20.39 | 20.57 | 20.16 | 20.18 | 16.1M |
| 2025-07-16 | 20.19 | 20.31 | 19.88 | 20.18 | 13.2M |
| 2025-07-15 | 20.75 | 20.75 | 19.98 | 20.19 | 17.8M |
| 2025-07-14 | 20.90 | 20.93 | 20.33 | 20.65 | 19.8M |
| 2025-07-11 | 20.50 | 21.18 | 20.09 | 20.96 | 26.3M |
| 2025-07-10 | 21.55 | 22.15 | 20.73 | 20.74 | 28.7M |
| 2025-07-09 | 22.00 | 22.18 | 21.48 | 21.54 | 23.4M |
| 2025-07-08 | 21.82 | 22.37 | 21.40 | 22.35 | 32.5M |
| 2025-07-07 | 21.94 | 22.57 | 21.63 | 22.16 | 34.3M |
| 2025-07-04 | 21.15 | 21.93 | 20.78 | 21.63 | 36.2M |
| 2025-07-03 | 21.03 | 21.14 | 20.68 | 20.95 | 20.0M |
| 2025-07-02 | 21.50 | 21.50 | 20.78 | 20.97 | 26.8M |
| 2025-07-01 | 22.20 | 22.87 | 21.53 | 21.70 | 32.8M |
| 2025-06-30 | 22.34 | 22.93 | 22.10 | 22.32 | 40.8M |
| 2025-06-27 | 22.83 | 23.93 | 22.00 | 22.11 | 59.3M |
| 2025-06-26 | 21.94 | 24.00 | 21.51 | 23.38 | 73.8M |
| 2025-06-25 | 20.53 | 22.99 | 20.46 | 22.12 | 69.4M |
| 2025-06-24 | 20.96 | 21.32 | 20.63 | 21.09 | 45.3M |
| 2025-06-23 | 19.54 | 21.20 | 19.45 | 21.11 | 50.7M |
| 2025-06-20 | 19.57 | 20.04 | 18.89 | 19.75 | 36.0M |
| 2025-06-19 | 21.62 | 21.75 | 19.85 | 20.00 | 55.6M |
| 2025-06-18 | 20.93 | 22.80 | 20.92 | 21.41 | 75.6M |
| 2025-06-17 | 20.51 | 21.45 | 20.08 | 20.82 | 71.9M |
| 2025-06-16 | 18.77 | 21.50 | 18.77 | 20.85 | 72.5M |
| 2025-06-13 | 19.80 | 19.80 | 18.65 | 18.66 | 37.1M |
| 2025-06-12 | 18.74 | 19.79 | 18.60 | 19.72 | 49.9M |
| 2025-06-11 | 18.40 | 19.25 | 18.18 | 19.03 | 37.0M |
| 2025-06-10 | 18.92 | 19.05 | 18.17 | 18.45 | 32.1M |
| 2025-06-09 | 19.19 | 19.53 | 18.80 | 19.11 | 37.9M |
| 2025-06-06 | 18.67 | 19.90 | 18.53 | 19.18 | 54.8M |
| 2025-06-05 | 18.79 | 19.19 | 18.46 | 18.96 | 41.5M |
| 2025-06-04 | 18.71 | 19.04 | 18.26 | 18.90 | 41.4M |
| 2025-06-03 | 19.60 | 19.86 | 18.81 | 18.91 | 50.5M |
| 2025-05-30 | 19.34 | 19.92 | 18.66 | 18.79 | 61.0M |
| 2025-05-29 | 16.89 | 19.96 | 16.89 | 19.25 | 69.2M |
| 2025-05-28 | 16.49 | 17.46 | 16.25 | 17.06 | 25.4M |
| 2025-05-27 | 16.47 | 16.70 | 16.26 | 16.50 | 12.5M |
| 2025-05-26 | 16.00 | 16.72 | 16.00 | 16.47 | 13.6M |
| 2025-05-23 | 17.40 | 17.48 | 16.20 | 16.22 | 24.8M |
| 2025-05-22 | 17.88 | 18.27 | 17.44 | 17.53 | 20.7M |
| 2025-05-21 | 17.25 | 18.31 | 17.16 | 18.07 | 31.1M |
| 2025-05-20 | 17.44 | 17.49 | 17.01 | 17.32 | 15.1M |
| 2025-05-19 | 17.09 | 17.50 | 16.93 | 17.39 | 14.7M |
| 2025-05-16 | 17.41 | 17.65 | 17.06 | 17.12 | 21.2M |
| 2025-05-15 | 18.45 | 18.58 | 17.63 | 17.65 | 32.0M |
| 2025-05-14 | 17.62 | 18.97 | 17.30 | 18.89 | 49.4M |
| 2025-05-13 | 18.48 | 18.48 | 17.67 | 17.72 | 32.7M |
| 2025-05-12 | 17.87 | 18.67 | 17.30 | 18.48 | 45.3M |
| 2025-05-09 | 17.11 | 18.55 | 16.88 | 17.78 | 50.3M |
| 2025-05-08 | 16.67 | 17.28 | 16.57 | 17.12 | 25.7M |
| 2025-05-07 | 17.53 | 17.68 | 16.51 | 16.73 | 29.1M |
| 2025-05-06 | 16.30 | 17.00 | 16.16 | 17.00 | 28.3M |
| 2025-04-30 | 16.01 | 16.49 | 16.01 | 16.10 | 19.7M |
| 2025-04-29 | 15.99 | 16.25 | 15.73 | 16.01 | 20.1M |
| 2025-04-28 | 16.48 | 16.77 | 15.97 | 15.99 | 28.6M |
| 2025-04-25 | 17.79 | 17.89 | 16.37 | 16.48 | 46.6M |
| 2025-04-24 | 17.24 | 19.34 | 17.24 | 17.87 | 67.7M |
| 2025-04-23 | 16.48 | 17.70 | 16.48 | 16.65 | 39.6M |
| 2025-04-22 | 16.83 | 17.35 | 16.51 | 16.96 | 44.0M |
| 2025-04-21 | 14.98 | 16.96 | 14.88 | 16.29 | 33.5M |
| 2025-04-18 | 15.21 | 16.23 | 15.08 | 15.31 | 29.5M |
| 2025-04-17 | 15.78 | 15.81 | 15.03 | 15.11 | 16.7M |
| 2025-04-16 | 16.09 | 16.15 | 15.00 | 15.50 | 23.8M |
| 2025-04-15 | 16.26 | 16.79 | 15.79 | 15.82 | 30.9M |
| 2025-04-14 | 15.56 | 17.40 | 15.25 | 16.56 | 44.1M |
| 2025-04-11 | 15.11 | 16.35 | 15.00 | 15.68 | 46.9M |
| 2025-04-10 | 12.95 | 15.14 | 12.95 | 15.14 | 18.6M |
| 2025-04-09 | 11.80 | 12.68 | 10.76 | 12.62 | 17.9M |
| 2025-04-08 | 12.00 | 12.59 | 11.66 | 12.05 | 14.0M |
| 2025-04-07 | 13.37 | 13.67 | 11.66 | 11.66 | 14.4M |
| 2025-04-03 | 14.66 | 14.87 | 14.48 | 14.58 | 6.3M |
| 2025-04-02 | 14.53 | 14.90 | 14.51 | 14.76 | 6.6M |
| 2025-04-01 | 14.79 | 14.87 | 14.56 | 14.57 | 6.9M |
| 2025-03-31 | 14.81 | 14.88 | 14.24 | 14.71 | 12.4M |
| 2025-03-28 | 15.33 | 15.47 | 15.04 | 15.04 | 6.5M |
| 2025-03-27 | 15.36 | 15.57 | 15.06 | 15.45 | 8.3M |
| 2025-03-26 | 15.44 | 15.57 | 15.35 | 15.46 | 7.1M |
| 2025-03-25 | 15.83 | 15.83 | 15.30 | 15.43 | 10.6M |
| 2025-03-24 | 17.05 | 17.06 | 15.36 | 15.88 | 18.8M |
| 2025-03-21 | 16.69 | 16.98 | 16.50 | 16.95 | 14.0M |
| 2025-03-20 | 17.21 | 17.29 | 16.68 | 16.71 | 14.4M |
| 2025-03-19 | 17.41 | 17.60 | 17.10 | 17.16 | 12.4M |
| 2025-03-18 | 17.88 | 17.97 | 17.32 | 17.41 | 18.4M |
| 2025-03-17 | 18.22 | 18.23 | 17.73 | 17.81 | 21.2M |
| 2025-03-14 | 17.76 | 18.46 | 17.58 | 18.38 | 30.8M |
| 2025-03-13 | 17.55 | 17.80 | 17.29 | 17.68 | 16.9M |
| 2025-03-12 | 18.03 | 18.23 | 17.57 | 17.59 | 20.9M |
| 2025-03-11 | 17.60 | 18.15 | 17.53 | 17.90 | 17.3M |
| 2025-03-10 | 17.50 | 18.00 | 17.38 | 18.00 | 21.1M |
| 2025-03-07 | 18.70 | 18.88 | 17.58 | 17.80 | 41.8M |
| 2025-03-06 | 19.60 | 20.50 | 19.10 | 19.34 | 52.3M |
| 2025-03-05 | 18.70 | 19.99 | 18.46 | 19.64 | 44.5M |
| 2025-03-04 | 18.47 | 20.86 | 18.33 | 19.19 | 58.6M |
| 2025-03-03 | 17.93 | 19.56 | 17.45 | 19.32 | 57.4M |
| 2025-02-28 | 17.02 | 18.18 | 17.02 | 17.44 | 46.5M |
| 2025-02-27 | 16.19 | 18.33 | 16.15 | 17.40 | 48.5M |
| 2025-02-26 | 16.19 | 16.35 | 15.95 | 16.27 | 17.9M |
| 2025-02-25 | 15.98 | 16.57 | 15.89 | 16.19 | 16.1M |
| 2025-02-24 | 16.77 | 16.77 | 16.11 | 16.36 | 19.5M |
| 2025-02-21 | 16.33 | 16.90 | 15.83 | 16.67 | 32.1M |
| 2025-02-20 | 15.64 | 16.55 | 15.55 | 16.35 | 25.2M |
| 2025-02-19 | 15.34 | 15.66 | 15.25 | 15.65 | 14.6M |
| 2025-02-18 | 16.48 | 16.66 | 15.23 | 15.32 | 26.4M |
| 2025-02-17 | 16.10 | 16.95 | 16.10 | 16.58 | 31.2M |
| 2025-02-14 | 16.06 | 16.20 | 15.66 | 16.03 | 17.9M |
| 2025-02-13 | 16.25 | 16.28 | 15.80 | 16.06 | 20.4M |
| 2025-02-12 | 16.10 | 16.33 | 16.01 | 16.32 | 17.7M |
| 2025-02-11 | 16.30 | 16.61 | 16.11 | 16.21 | 20.1M |
| 2025-02-10 | 16.03 | 16.48 | 15.98 | 16.48 | 24.9M |
| 2025-02-07 | 15.54 | 16.35 | 15.50 | 16.05 | 31.0M |
| 2025-02-06 | 14.90 | 15.60 | 14.69 | 15.56 | 19.9M |
| 2025-02-05 | 14.50 | 15.04 | 14.45 | 14.99 | 15.6M |
| 2025-01-27 | 15.49 | 15.66 | 14.35 | 14.35 | 15.3M |
| 2025-01-24 | 14.70 | 15.16 | 14.66 | 15.09 | 18.4M |
| 2025-01-23 | 15.70 | 16.07 | 14.84 | 14.85 | 28.1M |
| 2025-01-22 | 15.00 | 15.88 | 14.80 | 15.46 | 25.6M |
| 2025-01-21 | 15.70 | 15.78 | 15.07 | 15.19 | 17.0M |
| 2025-01-20 | 15.65 | 15.80 | 15.28 | 15.47 | 20.9M |
| 2025-01-17 | 15.46 | 15.58 | 15.10 | 15.15 | 16.2M |
| 2025-01-16 | 15.63 | 15.88 | 15.21 | 15.47 | 19.7M |
| 2025-01-15 | 15.55 | 15.67 | 15.25 | 15.35 | 19.2M |
| 2025-01-14 | 14.51 | 15.55 | 14.25 | 15.55 | 29.2M |
| 2025-01-13 | 13.87 | 14.36 | 13.40 | 14.30 | 19.0M |
| 2025-01-10 | 15.09 | 15.28 | 14.07 | 14.13 | 22.4M |
| 2025-01-09 | 15.34 | 15.62 | 15.13 | 15.16 | 19.4M |
| 2025-01-08 | 15.16 | 15.88 | 14.81 | 15.49 | 27.8M |
| 2025-01-07 | 14.62 | 15.40 | 14.57 | 15.39 | 24.9M |
| 2025-01-06 | 15.18 | 15.42 | 14.27 | 14.39 | 26.5M |
| 2025-01-03 | 16.99 | 17.06 | 15.40 | 15.43 | 29.5M |
| 2025-01-02 | 16.50 | 17.32 | 16.00 | 16.79 | 27.8M |