17.07
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 17.47 | 17.48 | 17.21 | 17.21 | 16,659.4K |
| 09:35 | 17.21 | 17.30 | 17.10 | 17.11 | 12,558.0K |
| 09:40 | 17.11 | 17.15 | 17.08 | 17.10 | 9,262.3K |
| 09:45 | 17.09 | 17.17 | 17.08 | 17.15 | 5,940.1K |
| 09:50 | 17.15 | 17.17 | 16.98 | 17.00 | 10,057.4K |
| 09:55 | 17.01 | 17.03 | 16.91 | 16.92 | 7,038.4K |
| 10:00 | 16.92 | 16.93 | 16.81 | 16.92 | 8,374.1K |
| 10:05 | 16.93 | 16.94 | 16.81 | 16.82 | 4,210.8K |
| 10:10 | 16.81 | 16.83 | 16.76 | 16.83 | 7,312.9K |
| 10:15 | 16.83 | 16.89 | 16.78 | 16.78 | 3,765.8K |
| 10:20 | 16.78 | 16.85 | 16.77 | 16.77 | 2,920.5K |
| 10:25 | 16.76 | 16.77 | 16.57 | 16.62 | 7,449.4K |
| 10:30 | 16.62 | 16.72 | 16.60 | 16.72 | 3,577.5K |
| 10:35 | 16.72 | 16.83 | 16.72 | 16.77 | 2,915.4K |
| 10:40 | 16.76 | 16.87 | 16.67 | 16.87 | 1,933.9K |
| 10:45 | 16.87 | 16.87 | 16.78 | 16.79 | 2,058.2K |
| 10:50 | 16.79 | 16.79 | 16.70 | 16.78 | 1,223.3K |
| 10:55 | 16.78 | 16.78 | 16.71 | 16.76 | 1,201.7K |
| 11:00 | 16.76 | 16.79 | 16.73 | 16.75 | 1,250.8K |
| 11:05 | 16.75 | 16.76 | 16.70 | 16.70 | 1,398.5K |
| 11:10 | 16.70 | 16.71 | 16.68 | 16.69 | 1,066.5K |
| 11:15 | 16.69 | 16.70 | 16.67 | 16.69 | 867.4K |
| 11:20 | 16.70 | 16.72 | 16.68 | 16.70 | 1,056.3K |
| 11:25 | 16.69 | 16.69 | 16.60 | 16.63 | 1,944.7K |
| 11:30 | 16.63 | 16.63 | 16.63 | 16.63 | 4.3K |
| 13:00 | 16.63 | 16.67 | 16.60 | 16.60 | 2,167.5K |
| 13:05 | 16.61 | 16.62 | 16.57 | 16.60 | 2,469.0K |
| 13:10 | 16.60 | 16.75 | 16.60 | 16.73 | 1,428.9K |
| 13:15 | 16.73 | 16.77 | 16.66 | 16.67 | 1,052.1K |
| 13:20 | 16.67 | 16.67 | 16.63 | 16.67 | 879.1K |
| 13:25 | 16.67 | 16.76 | 16.66 | 16.76 | 1,181.6K |
| 13:30 | 16.76 | 16.76 | 16.69 | 16.70 | 1,282.8K |
| 13:35 | 16.69 | 16.70 | 16.64 | 16.67 | 813.2K |
| 13:40 | 16.67 | 16.67 | 16.63 | 16.63 | 915.0K |
| 13:45 | 16.62 | 16.64 | 16.62 | 16.63 | 849.1K |
| 13:50 | 16.63 | 16.69 | 16.62 | 16.69 | 712.3K |
| 13:55 | 16.70 | 16.70 | 16.63 | 16.67 | 815.8K |
| 14:00 | 16.67 | 16.69 | 16.62 | 16.62 | 1,177.5K |
| 14:05 | 16.61 | 16.63 | 16.61 | 16.61 | 1,025.2K |
| 14:10 | 16.61 | 16.62 | 16.58 | 16.62 | 2,190.2K |
| 14:15 | 16.61 | 16.69 | 16.61 | 16.67 | 994.5K |
| 14:20 | 16.67 | 16.68 | 16.65 | 16.68 | 930.1K |
| 14:25 | 16.68 | 16.81 | 16.67 | 16.80 | 2,070.2K |
| 14:30 | 16.79 | 16.81 | 16.75 | 16.77 | 2,404.2K |
| 14:35 | 16.79 | 16.84 | 16.79 | 16.79 | 1,973.8K |
| 14:40 | 16.80 | 16.88 | 16.80 | 16.87 | 2,033.2K |
| 14:45 | 16.88 | 17.03 | 16.87 | 17.02 | 4,313.3K |
| 14:50 | 17.03 | 17.10 | 17.02 | 17.08 | 5,355.8K |
| 14:55 | 17.08 | 17.09 | 17.06 | 17.06 | 2,079.8K |
| 15:40 | 17.06 | 17.06 | 17.06 | 17.06 | 1,843.9K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 17.70 | 17.73 | 17.07 | 17.07 | 143.2M |
| 2025-09-25 | 17.29 | 18.15 | 17.18 | 17.81 | 239.0M |
| 2025-09-24 | 16.81 | 17.45 | 16.70 | 17.34 | 147.9M |
| 2025-09-23 | 17.52 | 17.53 | 16.55 | 17.06 | 159.0M |
| 2025-09-22 | 17.02 | 17.55 | 16.79 | 17.51 | 202.4M |
| 2025-09-19 | 16.66 | 17.21 | 16.66 | 16.84 | 125.4M |
| 2025-09-18 | 16.63 | 17.20 | 16.32 | 16.64 | 167.6M |
| 2025-09-17 | 16.66 | 16.73 | 16.50 | 16.63 | 80.8M |
| 2025-09-16 | 16.61 | 16.97 | 16.55 | 16.74 | 98.9M |
| 2025-09-15 | 16.78 | 16.84 | 16.53 | 16.57 | 79.4M |
| 2025-09-12 | 16.60 | 16.93 | 16.51 | 16.67 | 122.5M |
| 2025-09-11 | 15.89 | 16.84 | 15.79 | 16.70 | 171.8M |
| 2025-09-10 | 15.81 | 16.09 | 15.80 | 15.95 | 72.7M |
| 2025-09-09 | 16.04 | 16.43 | 15.81 | 15.87 | 116.8M |
| 2025-09-08 | 16.00 | 16.10 | 15.83 | 16.04 | 86.4M |
| 2025-09-05 | 15.76 | 16.08 | 15.53 | 16.06 | 106.3M |
| 2025-09-04 | 16.33 | 16.47 | 15.41 | 15.76 | 143.2M |
| 2025-09-03 | 17.35 | 17.37 | 16.25 | 16.33 | 158.2M |
| 2025-09-02 | 17.89 | 17.89 | 17.07 | 17.16 | 164.6M |
| 2025-09-01 | 18.08 | 18.34 | 17.66 | 18.04 | 176.9M |
| 2025-08-29 | 18.34 | 18.34 | 17.71 | 17.89 | 156.1M |
| 2025-08-28 | 18.00 | 18.37 | 17.60 | 18.36 | 218.8M |
| 2025-08-27 | 18.70 | 18.91 | 18.08 | 18.11 | 300.7M |
| 2025-08-26 | 18.15 | 19.75 | 18.02 | 18.99 | 401.1M |
| 2025-08-25 | 18.88 | 18.89 | 17.88 | 18.17 | 350.1M |
| 2025-08-22 | 17.29 | 18.25 | 17.29 | 18.20 | 345.5M |
| 2025-08-21 | 17.37 | 17.80 | 17.17 | 17.28 | 185.6M |
| 2025-08-20 | 17.08 | 17.54 | 16.96 | 17.48 | 212.6M |
| 2025-08-19 | 17.95 | 18.12 | 17.29 | 17.38 | 337.4M |
| 2025-08-18 | 17.80 | 18.46 | 17.70 | 18.14 | 392.7M |
| 2025-08-15 | 18.11 | 18.35 | 17.65 | 17.80 | 410.2M |
| 2025-08-14 | 18.11 | 19.16 | 17.50 | 18.13 | 664.4M |
| 2025-08-13 | 15.79 | 17.50 | 15.66 | 17.50 | 550.2M |
| 2025-08-12 | 15.00 | 16.52 | 14.88 | 15.91 | 401.0M |
| 2025-08-11 | 14.91 | 15.08 | 14.89 | 15.02 | 49.5M |
| 2025-08-08 | 15.25 | 15.26 | 14.92 | 14.96 | 80.9M |
| 2025-08-07 | 15.32 | 15.55 | 15.20 | 15.32 | 87.4M |
| 2025-08-06 | 15.06 | 15.36 | 15.00 | 15.32 | 97.9M |
| 2025-08-05 | 15.00 | 15.15 | 14.95 | 15.08 | 56.4M |
| 2025-08-04 | 14.86 | 15.08 | 14.82 | 15.05 | 48.8M |
| 2025-08-01 | 15.10 | 15.34 | 14.78 | 14.99 | 89.4M |
| 2025-07-31 | 14.94 | 15.36 | 14.94 | 15.08 | 105.7M |
| 2025-07-30 | 15.22 | 15.23 | 14.88 | 15.00 | 59.8M |
| 2025-07-29 | 15.15 | 15.28 | 15.09 | 15.26 | 57.5M |
| 2025-07-28 | 15.43 | 15.45 | 15.11 | 15.21 | 71.7M |
| 2025-07-25 | 15.05 | 15.31 | 14.96 | 15.31 | 110.5M |
| 2025-07-24 | 14.75 | 15.04 | 14.75 | 15.04 | 67.4M |
| 2025-07-23 | 14.82 | 14.94 | 14.72 | 14.74 | 51.8M |
| 2025-07-22 | 14.94 | 14.96 | 14.77 | 14.85 | 60.7M |
| 2025-07-21 | 14.94 | 15.08 | 14.88 | 15.00 | 62.1M |
| 2025-07-18 | 14.93 | 15.16 | 14.90 | 15.02 | 74.4M |
| 2025-07-17 | 14.71 | 15.10 | 14.68 | 14.99 | 92.7M |
| 2025-07-16 | 14.78 | 15.30 | 14.73 | 14.96 | 152.6M |
| 2025-07-15 | 14.58 | 14.72 | 14.40 | 14.63 | 75.4M |
| 2025-07-14 | 14.57 | 14.61 | 14.44 | 14.49 | 32.1M |
| 2025-07-11 | 14.36 | 14.69 | 14.29 | 14.56 | 68.7M |
| 2025-07-10 | 14.33 | 14.41 | 14.27 | 14.35 | 29.2M |
| 2025-07-09 | 14.44 | 14.49 | 14.31 | 14.33 | 34.8M |
| 2025-07-08 | 14.25 | 14.46 | 14.23 | 14.45 | 37.7M |
| 2025-07-07 | 14.33 | 14.34 | 14.25 | 14.29 | 25.8M |
| 2025-07-04 | 14.40 | 14.54 | 14.31 | 14.34 | 39.3M |
| 2025-07-03 | 14.45 | 14.60 | 14.39 | 14.45 | 32.9M |
| 2025-07-02 | 14.62 | 14.64 | 14.37 | 14.42 | 49.7M |
| 2025-07-01 | 14.80 | 14.88 | 14.56 | 14.69 | 58.9M |
| 2025-06-30 | 14.59 | 14.96 | 14.59 | 14.80 | 74.5M |
| 2025-06-27 | 14.89 | 14.99 | 14.61 | 14.63 | 90.3M |
| 2025-06-26 | 14.61 | 14.86 | 14.53 | 14.54 | 77.6M |
| 2025-06-25 | 14.43 | 14.63 | 14.36 | 14.60 | 70.8M |
| 2025-06-24 | 14.28 | 14.47 | 14.20 | 14.42 | 48.3M |
| 2025-06-23 | 13.81 | 14.38 | 13.76 | 14.24 | 46.1M |
| 2025-06-20 | 14.20 | 14.26 | 13.90 | 13.97 | 41.6M |
| 2025-06-19 | 14.39 | 14.43 | 14.19 | 14.22 | 45.1M |
| 2025-06-18 | 14.37 | 14.62 | 14.31 | 14.45 | 42.9M |
| 2025-06-17 | 14.41 | 14.45 | 14.34 | 14.37 | 27.7M |
| 2025-06-16 | 14.40 | 14.49 | 14.33 | 14.43 | 35.9M |
| 2025-06-13 | 14.54 | 14.61 | 14.37 | 14.39 | 49.7M |
| 2025-06-12 | 14.69 | 14.76 | 14.60 | 14.61 | 40.0M |
| 2025-06-11 | 14.74 | 14.87 | 14.71 | 14.75 | 45.4M |
| 2025-06-10 | 15.10 | 15.13 | 14.53 | 14.82 | 90.5M |
| 2025-06-09 | 14.70 | 15.14 | 14.70 | 15.04 | 84.4M |
| 2025-06-06 | 14.74 | 14.95 | 14.63 | 14.80 | 64.4M |
| 2025-06-05 | 14.53 | 14.78 | 14.50 | 14.75 | 64.2M |
| 2025-06-04 | 14.56 | 14.72 | 14.50 | 14.59 | 52.3M |
| 2025-06-03 | 14.49 | 14.63 | 14.45 | 14.52 | 43.5M |
| 2025-05-30 | 14.78 | 14.80 | 14.52 | 14.56 | 70.1M |
| 2025-05-29 | 14.71 | 15.04 | 14.66 | 14.88 | 103.1M |
| 2025-05-28 | 15.16 | 15.22 | 14.78 | 14.78 | 205.5M |
| 2025-05-27 | 14.41 | 15.99 | 14.41 | 15.68 | 345.6M |
| 2025-05-26 | 14.57 | 15.15 | 14.46 | 14.54 | 92.7M |
| 2025-05-23 | 14.39 | 14.45 | 14.10 | 14.10 | 43.5M |
| 2025-05-22 | 14.50 | 14.60 | 14.35 | 14.38 | 36.8M |
| 2025-05-21 | 14.62 | 14.71 | 14.52 | 14.60 | 34.7M |
| 2025-05-20 | 14.61 | 14.75 | 14.50 | 14.71 | 39.3M |
| 2025-05-19 | 14.58 | 14.71 | 14.42 | 14.64 | 35.4M |
| 2025-05-16 | 14.51 | 14.64 | 14.48 | 14.58 | 32.2M |
| 2025-05-15 | 14.93 | 14.93 | 14.56 | 14.57 | 52.2M |
| 2025-05-14 | 15.00 | 15.09 | 14.77 | 14.97 | 59.2M |
| 2025-05-13 | 15.29 | 15.33 | 14.95 | 14.97 | 64.1M |
| 2025-05-12 | 14.90 | 15.28 | 14.90 | 15.17 | 83.0M |
| 2025-05-09 | 15.14 | 15.15 | 14.82 | 14.85 | 59.3M |
| 2025-05-08 | 15.01 | 15.25 | 14.95 | 15.15 | 76.9M |
| 2025-05-07 | 15.32 | 15.40 | 14.90 | 15.04 | 91.8M |
| 2025-05-06 | 14.83 | 15.16 | 14.71 | 15.13 | 98.6M |
| 2025-04-30 | 14.48 | 14.77 | 14.48 | 14.67 | 66.9M |
| 2025-04-29 | 14.24 | 14.55 | 14.15 | 14.48 | 57.8M |
| 2025-04-28 | 14.50 | 14.78 | 14.30 | 14.36 | 53.6M |
| 2025-04-25 | 14.60 | 14.75 | 14.43 | 14.51 | 79.2M |
| 2025-04-24 | 15.10 | 15.10 | 14.50 | 14.52 | 122.6M |
| 2025-04-23 | 15.35 | 15.43 | 15.10 | 15.13 | 103.3M |
| 2025-04-22 | 15.41 | 15.50 | 15.25 | 15.29 | 79.0M |
| 2025-04-21 | 15.20 | 15.65 | 15.10 | 15.54 | 107.8M |
| 2025-04-18 | 15.40 | 15.61 | 15.18 | 15.20 | 106.3M |
| 2025-04-17 | 15.60 | 16.06 | 15.50 | 15.51 | 142.7M |
| 2025-04-16 | 15.59 | 16.14 | 15.59 | 15.92 | 158.9M |
| 2025-04-15 | 16.45 | 16.45 | 15.75 | 15.78 | 238.6M |
| 2025-04-14 | 16.20 | 16.94 | 16.00 | 16.70 | 351.4M |
| 2025-04-11 | 16.15 | 17.18 | 16.15 | 16.40 | 361.3M |
| 2025-04-10 | 16.49 | 17.30 | 16.20 | 16.40 | 514.4M |
| 2025-04-09 | 15.40 | 16.49 | 15.03 | 16.49 | 332.2M |
| 2025-04-08 | 13.63 | 14.99 | 13.26 | 14.99 | 203.0M |
| 2025-04-07 | 13.62 | 14.88 | 13.01 | 13.63 | 192.2M |
| 2025-04-03 | 13.90 | 14.35 | 13.80 | 14.14 | 53.1M |
| 2025-04-02 | 14.02 | 14.14 | 14.00 | 14.04 | 23.9M |
| 2025-04-01 | 14.12 | 14.20 | 14.04 | 14.06 | 33.5M |
| 2025-03-31 | 14.01 | 14.13 | 13.68 | 14.08 | 50.4M |
| 2025-03-28 | 14.20 | 14.29 | 14.10 | 14.11 | 30.7M |
| 2025-03-27 | 14.15 | 14.39 | 14.02 | 14.23 | 46.1M |
| 2025-03-26 | 14.16 | 14.34 | 14.14 | 14.17 | 40.0M |
| 2025-03-25 | 14.39 | 14.48 | 14.03 | 14.12 | 51.7M |
| 2025-03-24 | 15.00 | 15.20 | 14.14 | 14.39 | 99.7M |
| 2025-03-21 | 15.42 | 15.47 | 15.05 | 15.05 | 71.5M |
| 2025-03-20 | 15.47 | 15.88 | 15.32 | 15.60 | 73.7M |
| 2025-03-19 | 15.61 | 15.64 | 15.44 | 15.50 | 53.0M |
| 2025-03-18 | 15.74 | 15.90 | 15.65 | 15.69 | 54.3M |
| 2025-03-17 | 15.78 | 15.96 | 15.66 | 15.71 | 59.7M |
| 2025-03-14 | 15.54 | 15.81 | 15.41 | 15.72 | 77.9M |
| 2025-03-13 | 16.00 | 16.03 | 15.43 | 15.53 | 91.2M |
| 2025-03-12 | 16.02 | 16.42 | 16.02 | 16.06 | 100.4M |
| 2025-03-11 | 15.62 | 16.02 | 15.57 | 15.93 | 68.9M |
| 2025-03-10 | 16.34 | 16.38 | 15.85 | 15.92 | 121.2M |
| 2025-03-07 | 16.82 | 16.95 | 16.34 | 16.48 | 159.5M |
| 2025-03-06 | 16.63 | 17.17 | 16.53 | 17.08 | 202.6M |
| 2025-03-05 | 16.57 | 16.74 | 16.35 | 16.50 | 105.1M |
| 2025-03-04 | 16.20 | 16.85 | 16.13 | 16.73 | 144.2M |
| 2025-03-03 | 16.32 | 16.79 | 15.80 | 16.50 | 157.6M |
| 2025-02-28 | 16.84 | 17.29 | 16.15 | 16.19 | 198.9M |
| 2025-02-27 | 17.20 | 17.46 | 16.52 | 16.83 | 216.3M |
| 2025-02-26 | 17.20 | 17.51 | 16.88 | 17.27 | 305.8M |
| 2025-02-25 | 16.29 | 18.37 | 16.16 | 17.69 | 491.4M |
| 2025-02-24 | 16.36 | 16.88 | 16.13 | 16.70 | 269.2M |
| 2025-02-21 | 15.47 | 16.26 | 15.30 | 16.15 | 236.1M |
| 2025-02-20 | 15.65 | 15.67 | 15.26 | 15.35 | 148.6M |
| 2025-02-19 | 15.52 | 15.95 | 15.36 | 15.72 | 188.7M |
| 2025-02-18 | 16.44 | 17.05 | 15.70 | 15.72 | 233.4M |
| 2025-02-17 | 16.96 | 17.31 | 16.33 | 16.76 | 303.2M |
| 2025-02-14 | 15.99 | 17.38 | 15.66 | 16.90 | 363.7M |
| 2025-02-13 | 15.60 | 16.66 | 15.11 | 16.11 | 302.7M |
| 2025-02-12 | 15.21 | 15.84 | 15.21 | 15.64 | 176.4M |
| 2025-02-11 | 16.10 | 16.10 | 15.30 | 15.36 | 226.5M |
| 2025-02-10 | 15.20 | 16.28 | 14.84 | 16.05 | 323.0M |
| 2025-02-07 | 14.23 | 15.22 | 14.09 | 14.87 | 261.5M |
| 2025-02-06 | 13.60 | 14.24 | 13.48 | 14.23 | 159.0M |
| 2025-02-05 | 13.30 | 13.95 | 13.22 | 13.68 | 141.9M |
| 2025-01-27 | 13.74 | 13.79 | 13.00 | 13.00 | 79.8M |
| 2025-01-24 | 13.28 | 13.69 | 13.25 | 13.60 | 79.3M |
| 2025-01-23 | 13.57 | 14.14 | 13.30 | 13.30 | 124.2M |
| 2025-01-22 | 13.51 | 13.60 | 13.36 | 13.40 | 49.5M |
| 2025-01-21 | 13.79 | 13.91 | 13.58 | 13.63 | 57.2M |
| 2025-01-20 | 13.71 | 14.06 | 13.70 | 13.78 | 89.0M |
| 2025-01-17 | 13.53 | 13.85 | 13.39 | 13.63 | 88.6M |
| 2025-01-16 | 13.77 | 14.25 | 13.48 | 13.68 | 144.6M |
| 2025-01-15 | 14.05 | 14.18 | 13.78 | 13.95 | 101.0M |
| 2025-01-14 | 13.49 | 14.13 | 13.41 | 14.09 | 148.3M |
| 2025-01-13 | 13.02 | 13.65 | 12.91 | 13.40 | 101.4M |
| 2025-01-10 | 13.55 | 13.89 | 13.23 | 13.28 | 87.6M |
| 2025-01-09 | 13.34 | 13.90 | 13.30 | 13.65 | 113.4M |
| 2025-01-08 | 13.50 | 13.58 | 12.96 | 13.43 | 92.8M |
| 2025-01-07 | 13.22 | 13.54 | 13.18 | 13.50 | 88.8M |
| 2025-01-06 | 13.09 | 13.35 | 12.97 | 13.16 | 82.5M |
| 2025-01-03 | 14.05 | 14.10 | 13.18 | 13.21 | 110.0M |
| 2025-01-02 | 14.55 | 14.55 | 13.78 | 13.95 | 113.6M |