16.30
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 15.27 | 15.27 | 14.97 | 15.16 | 5,340.4K |
| 09:35 | 15.18 | 15.30 | 15.10 | 15.18 | 5,218.1K |
| 09:40 | 15.15 | 15.15 | 15.05 | 15.13 | 2,937.3K |
| 09:45 | 15.15 | 15.20 | 15.12 | 15.13 | 2,742.1K |
| 09:50 | 15.13 | 15.17 | 14.97 | 14.97 | 2,709.0K |
| 09:55 | 14.97 | 14.98 | 14.82 | 14.82 | 2,816.3K |
| 10:00 | 14.82 | 14.85 | 14.73 | 14.79 | 3,405.4K |
| 10:05 | 14.79 | 14.91 | 14.79 | 14.84 | 1,247.4K |
| 10:10 | 14.84 | 14.84 | 14.70 | 14.77 | 1,827.0K |
| 10:15 | 14.77 | 14.79 | 14.71 | 14.72 | 980.5K |
| 10:20 | 14.73 | 14.78 | 14.70 | 14.70 | 1,055.3K |
| 10:25 | 14.66 | 14.66 | 14.45 | 14.51 | 4,242.3K |
| 10:30 | 14.51 | 14.54 | 14.40 | 14.54 | 2,687.8K |
| 10:35 | 14.57 | 14.62 | 14.45 | 14.46 | 1,556.3K |
| 10:40 | 14.47 | 14.58 | 14.40 | 14.57 | 1,474.1K |
| 10:45 | 14.57 | 14.58 | 14.49 | 14.50 | 747.9K |
| 10:50 | 14.49 | 14.50 | 14.38 | 14.39 | 1,349.7K |
| 10:55 | 14.39 | 14.50 | 14.33 | 14.49 | 1,060.6K |
| 11:00 | 14.48 | 14.49 | 14.39 | 14.42 | 767.6K |
| 11:05 | 14.42 | 14.47 | 14.40 | 14.40 | 563.6K |
| 11:10 | 14.42 | 14.48 | 14.39 | 14.46 | 597.6K |
| 11:15 | 14.44 | 14.46 | 14.40 | 14.44 | 544.8K |
| 11:20 | 14.44 | 14.45 | 14.34 | 14.35 | 607.0K |
| 11:25 | 14.36 | 14.37 | 14.31 | 14.32 | 1,145.6K |
| 11:30 | 14.34 | 14.34 | 14.34 | 14.34 | 0.3K |
| 13:00 | 14.31 | 14.39 | 14.27 | 14.28 | 1,370.1K |
| 13:05 | 14.28 | 14.39 | 14.28 | 14.39 | 995.0K |
| 13:10 | 14.38 | 14.45 | 14.35 | 14.42 | 644.4K |
| 13:15 | 14.41 | 14.42 | 14.31 | 14.33 | 463.3K |
| 13:20 | 14.34 | 14.35 | 14.30 | 14.35 | 560.7K |
| 13:25 | 14.35 | 14.38 | 14.33 | 14.37 | 441.4K |
| 13:30 | 14.36 | 14.42 | 14.33 | 14.34 | 673.8K |
| 13:35 | 14.33 | 14.34 | 14.30 | 14.33 | 569.2K |
| 13:40 | 14.32 | 14.33 | 14.26 | 14.28 | 722.0K |
| 13:45 | 14.27 | 14.27 | 14.22 | 14.23 | 970.4K |
| 13:50 | 14.23 | 14.33 | 14.23 | 14.32 | 695.1K |
| 13:55 | 14.31 | 14.35 | 14.26 | 14.35 | 719.9K |
| 14:00 | 14.35 | 14.35 | 14.23 | 14.24 | 603.1K |
| 14:05 | 14.25 | 14.25 | 14.20 | 14.21 | 906.5K |
| 14:10 | 14.21 | 14.26 | 14.21 | 14.23 | 724.7K |
| 14:15 | 14.23 | 14.32 | 14.23 | 14.30 | 480.2K |
| 14:20 | 14.29 | 14.37 | 14.29 | 14.34 | 796.6K |
| 14:25 | 14.34 | 14.47 | 14.34 | 14.47 | 807.1K |
| 14:30 | 14.45 | 14.52 | 14.41 | 14.49 | 1,352.3K |
| 14:35 | 14.47 | 14.49 | 14.38 | 14.43 | 703.6K |
| 14:40 | 14.43 | 14.48 | 14.42 | 14.48 | 717.0K |
| 14:45 | 14.47 | 14.57 | 14.47 | 14.56 | 1,266.6K |
| 14:50 | 14.55 | 14.63 | 14.55 | 14.58 | 2,170.7K |
| 14:55 | 14.58 | 14.61 | 14.56 | 14.60 | 1,150.3K |
| 15:40 | 14.59 | 14.59 | 14.59 | 14.59 | 0.0K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 14.79 | 16.30 | 14.56 | 16.30 | 101.4M |
| 2025-09-25 | 15.27 | 15.50 | 14.80 | 14.82 | 77.0M |
| 2025-09-24 | 14.11 | 16.05 | 14.11 | 15.63 | 116.6M |
| 2025-09-23 | 15.27 | 15.32 | 14.20 | 14.59 | 69.1M |
| 2025-09-22 | 15.20 | 15.65 | 14.87 | 15.10 | 78.8M |
| 2025-09-19 | 16.73 | 16.88 | 15.76 | 15.76 | 114.7M |
| 2025-09-18 | 17.66 | 18.29 | 17.17 | 17.51 | 149.5M |
| 2025-09-17 | 19.60 | 20.00 | 17.82 | 17.83 | 191.9M |
| 2025-09-16 | 16.96 | 19.02 | 16.20 | 19.02 | 181.0M |
| 2025-09-15 | 18.03 | 19.50 | 17.27 | 17.29 | 200.4M |
| 2025-09-12 | 17.51 | 19.14 | 16.02 | 17.89 | 213.7M |
| 2025-09-11 | 17.56 | 18.25 | 16.38 | 17.80 | 188.9M |
| 2025-09-10 | 16.00 | 17.88 | 15.80 | 17.54 | 233.5M |
| 2025-09-09 | 16.81 | 16.81 | 16.20 | 16.81 | 122.5M |
| 2025-09-08 | 15.28 | 15.28 | 15.28 | 15.28 | 11.0M |
| 2025-09-05 | 13.89 | 13.89 | 13.89 | 13.89 | 15.3M |
| 2025-09-04 | 12.11 | 12.63 | 11.92 | 12.63 | 37.5M |
| 2025-09-03 | 11.18 | 11.99 | 10.93 | 11.48 | 65.1M |
| 2025-09-02 | 11.32 | 11.43 | 10.99 | 11.23 | 40.6M |
| 2025-09-01 | 10.69 | 11.70 | 10.59 | 11.31 | 65.0M |
| 2025-08-29 | 10.09 | 11.08 | 10.01 | 10.67 | 54.8M |
| 2025-08-28 | 9.86 | 10.15 | 9.72 | 10.10 | 24.5M |
| 2025-08-27 | 10.15 | 10.39 | 9.85 | 9.86 | 29.5M |
| 2025-08-26 | 10.18 | 10.33 | 10.07 | 10.19 | 23.3M |
| 2025-08-25 | 9.92 | 10.38 | 9.85 | 10.18 | 36.8M |
| 2025-08-22 | 9.94 | 10.17 | 9.88 | 9.91 | 28.6M |
| 2025-08-21 | 10.31 | 10.55 | 9.97 | 10.18 | 50.3M |
| 2025-08-20 | 9.85 | 9.88 | 9.72 | 9.83 | 16.4M |
| 2025-08-19 | 10.03 | 10.03 | 9.77 | 9.88 | 24.5M |
| 2025-08-18 | 9.75 | 10.25 | 9.75 | 10.03 | 32.9M |
| 2025-08-15 | 9.41 | 9.64 | 9.41 | 9.63 | 14.3M |
| 2025-08-14 | 9.68 | 9.88 | 9.40 | 9.44 | 18.4M |
| 2025-08-13 | 9.70 | 9.79 | 9.63 | 9.67 | 18.0M |
| 2025-08-12 | 9.93 | 9.98 | 9.56 | 9.74 | 31.2M |
| 2025-08-11 | 9.59 | 9.95 | 9.55 | 9.71 | 46.8M |
| 2025-08-08 | 9.20 | 9.27 | 9.17 | 9.21 | 7.8M |
| 2025-08-07 | 9.28 | 9.31 | 9.17 | 9.23 | 8.6M |
| 2025-08-06 | 9.28 | 9.30 | 9.18 | 9.28 | 8.7M |
| 2025-08-05 | 9.23 | 9.37 | 9.19 | 9.26 | 11.4M |
| 2025-08-04 | 9.16 | 9.23 | 9.02 | 9.23 | 9.3M |
| 2025-08-01 | 9.17 | 9.24 | 9.11 | 9.20 | 8.7M |
| 2025-07-31 | 9.29 | 9.38 | 9.12 | 9.18 | 12.8M |
| 2025-07-30 | 9.56 | 9.57 | 9.21 | 9.31 | 17.1M |
| 2025-07-29 | 9.59 | 9.73 | 9.45 | 9.57 | 20.4M |
| 2025-07-28 | 9.45 | 9.64 | 9.39 | 9.62 | 23.6M |
| 2025-07-25 | 9.33 | 9.58 | 9.29 | 9.45 | 30.3M |
| 2025-07-24 | 9.05 | 9.32 | 9.05 | 9.32 | 26.3M |
| 2025-07-23 | 9.26 | 9.26 | 9.05 | 9.05 | 19.3M |
| 2025-07-22 | 9.16 | 9.33 | 9.11 | 9.26 | 28.4M |
| 2025-07-21 | 9.13 | 9.35 | 9.13 | 9.20 | 20.8M |
| 2025-07-18 | 9.09 | 9.28 | 9.08 | 9.15 | 24.2M |
| 2025-07-17 | 9.04 | 9.11 | 8.98 | 9.06 | 11.0M |
| 2025-07-16 | 9.04 | 9.07 | 8.97 | 9.04 | 10.2M |
| 2025-07-15 | 9.09 | 9.12 | 8.90 | 8.98 | 18.0M |
| 2025-07-14 | 9.15 | 9.33 | 9.10 | 9.15 | 14.0M |
| 2025-07-11 | 9.22 | 9.27 | 9.15 | 9.17 | 20.1M |
| 2025-07-10 | 9.32 | 9.34 | 9.20 | 9.27 | 16.6M |
| 2025-07-09 | 9.38 | 9.47 | 9.24 | 9.29 | 23.7M |
| 2025-07-08 | 9.28 | 9.39 | 9.25 | 9.38 | 23.0M |
| 2025-07-07 | 9.28 | 9.43 | 9.22 | 9.33 | 23.7M |
| 2025-07-04 | 9.39 | 9.43 | 9.17 | 9.23 | 30.3M |
| 2025-07-03 | 9.28 | 9.51 | 9.14 | 9.46 | 47.8M |
| 2025-07-02 | 9.67 | 9.72 | 9.48 | 9.55 | 36.9M |
| 2025-07-01 | 9.85 | 10.05 | 9.51 | 9.80 | 67.8M |
| 2025-06-30 | 10.06 | 10.58 | 9.91 | 10.05 | 104.1M |
| 2025-06-27 | 11.23 | 11.99 | 10.39 | 10.41 | 144.4M |
| 2025-06-26 | 11.44 | 11.44 | 11.25 | 11.44 | 39.3M |
| 2025-06-25 | 10.40 | 10.40 | 10.21 | 10.40 | 30.3M |
| 2025-06-24 | 8.76 | 9.45 | 8.76 | 9.45 | 48.2M |
| 2025-06-23 | 8.38 | 8.61 | 8.23 | 8.59 | 35.9M |
| 2025-06-20 | 8.40 | 8.88 | 8.32 | 8.36 | 47.6M |
| 2025-06-19 | 8.10 | 8.65 | 8.10 | 8.49 | 60.0M |
| 2025-06-18 | 8.12 | 8.19 | 7.92 | 8.19 | 18.8M |
| 2025-06-17 | 8.11 | 8.23 | 8.08 | 8.16 | 19.4M |
| 2025-06-16 | 8.02 | 8.17 | 7.86 | 8.15 | 23.5M |
| 2025-06-13 | 8.17 | 8.33 | 8.00 | 8.02 | 35.4M |
| 2025-06-12 | 8.50 | 8.56 | 8.12 | 8.22 | 52.7M |
| 2025-06-11 | 7.71 | 8.49 | 7.71 | 8.49 | 15.9M |
| 2025-06-10 | 7.68 | 7.85 | 7.56 | 7.72 | 13.3M |
| 2025-06-09 | 7.64 | 7.86 | 7.61 | 7.68 | 14.2M |
| 2025-06-06 | 7.50 | 7.65 | 7.47 | 7.58 | 8.2M |
| 2025-06-05 | 7.63 | 7.64 | 7.48 | 7.49 | 8.8M |
| 2025-06-04 | 7.54 | 7.77 | 7.54 | 7.63 | 8.6M |
| 2025-06-03 | 7.51 | 7.67 | 7.51 | 7.56 | 5.7M |
| 2025-05-30 | 7.72 | 7.75 | 7.54 | 7.56 | 6.9M |
| 2025-05-29 | 7.74 | 7.82 | 7.71 | 7.75 | 6.7M |
| 2025-05-28 | 7.90 | 7.97 | 7.71 | 7.74 | 6.1M |
| 2025-05-27 | 7.76 | 7.91 | 7.72 | 7.88 | 5.0M |
| 2025-05-26 | 7.76 | 7.88 | 7.73 | 7.81 | 4.3M |
| 2025-05-23 | 7.80 | 7.92 | 7.76 | 7.78 | 5.8M |
| 2025-05-22 | 8.01 | 8.06 | 7.81 | 7.84 | 5.6M |
| 2025-05-21 | 7.98 | 8.07 | 7.94 | 8.00 | 5.6M |
| 2025-05-20 | 7.90 | 8.00 | 7.85 | 7.98 | 4.4M |
| 2025-05-19 | 7.83 | 7.92 | 7.80 | 7.91 | 4.1M |
| 2025-05-16 | 7.79 | 7.90 | 7.76 | 7.85 | 4.2M |
| 2025-05-15 | 7.89 | 7.89 | 7.78 | 7.79 | 4.7M |
| 2025-05-14 | 7.84 | 7.95 | 7.78 | 7.91 | 6.3M |
| 2025-05-13 | 7.94 | 7.98 | 7.85 | 7.87 | 5.5M |
| 2025-05-12 | 7.85 | 7.89 | 7.78 | 7.86 | 5.7M |
| 2025-05-09 | 7.81 | 7.82 | 7.67 | 7.73 | 4.7M |
| 2025-05-08 | 7.71 | 7.88 | 7.67 | 7.83 | 8.3M |
| 2025-05-07 | 7.66 | 7.95 | 7.62 | 7.71 | 10.8M |
| 2025-05-06 | 7.43 | 7.64 | 7.43 | 7.63 | 6.2M |
| 2025-04-30 | 7.36 | 7.55 | 7.30 | 7.44 | 8.6M |
| 2025-04-29 | 7.20 | 7.42 | 7.20 | 7.33 | 7.4M |
| 2025-04-28 | 7.34 | 7.47 | 7.12 | 7.21 | 10.3M |
| 2025-04-25 | 7.15 | 7.19 | 7.10 | 7.11 | 3.6M |
| 2025-04-24 | 7.19 | 7.28 | 7.13 | 7.14 | 5.0M |
| 2025-04-23 | 7.26 | 7.31 | 7.16 | 7.19 | 4.6M |
| 2025-04-22 | 7.16 | 7.32 | 7.11 | 7.25 | 5.8M |
| 2025-04-21 | 7.07 | 7.19 | 7.02 | 7.18 | 4.4M |
| 2025-04-18 | 7.09 | 7.14 | 7.02 | 7.07 | 3.4M |
| 2025-04-17 | 7.08 | 7.17 | 7.05 | 7.10 | 4.3M |
| 2025-04-16 | 7.13 | 7.19 | 6.90 | 7.08 | 5.4M |
| 2025-04-15 | 7.12 | 7.25 | 7.11 | 7.19 | 6.4M |
| 2025-04-14 | 7.04 | 7.18 | 7.04 | 7.11 | 6.2M |
| 2025-04-11 | 6.87 | 7.00 | 6.82 | 6.95 | 5.6M |
| 2025-04-10 | 6.89 | 7.06 | 6.89 | 6.90 | 9.3M |
| 2025-04-09 | 6.59 | 6.90 | 6.09 | 6.82 | 12.6M |
| 2025-04-08 | 6.79 | 6.88 | 6.50 | 6.69 | 13.4M |
| 2025-04-07 | 7.04 | 7.27 | 6.84 | 6.84 | 10.3M |
| 2025-04-03 | 7.55 | 7.70 | 7.51 | 7.60 | 5.5M |
| 2025-04-02 | 7.53 | 7.67 | 7.46 | 7.62 | 6.4M |
| 2025-04-01 | 7.78 | 7.83 | 7.53 | 7.53 | 14.2M |
| 2025-03-31 | 7.93 | 7.93 | 7.66 | 7.76 | 8.3M |
| 2025-03-28 | 8.12 | 8.16 | 7.96 | 7.97 | 6.7M |
| 2025-03-27 | 8.15 | 8.37 | 8.05 | 8.14 | 8.8M |
| 2025-03-26 | 8.21 | 8.35 | 8.13 | 8.21 | 6.4M |
| 2025-03-25 | 8.08 | 8.25 | 8.02 | 8.18 | 7.8M |
| 2025-03-24 | 8.28 | 8.35 | 7.90 | 8.09 | 12.9M |
| 2025-03-21 | 8.60 | 8.61 | 8.29 | 8.30 | 14.3M |
| 2025-03-20 | 8.75 | 8.94 | 8.60 | 8.62 | 16.2M |
| 2025-03-19 | 8.71 | 8.84 | 8.58 | 8.82 | 15.7M |
| 2025-03-18 | 8.82 | 8.94 | 8.73 | 8.76 | 10.1M |
| 2025-03-17 | 8.84 | 8.97 | 8.76 | 8.79 | 11.8M |
| 2025-03-14 | 8.62 | 8.98 | 8.62 | 8.84 | 18.2M |
| 2025-03-13 | 8.82 | 8.85 | 8.58 | 8.70 | 15.8M |
| 2025-03-12 | 8.83 | 9.07 | 8.72 | 8.82 | 21.6M |
| 2025-03-11 | 8.72 | 9.01 | 8.66 | 8.83 | 14.6M |
| 2025-03-10 | 8.65 | 8.90 | 8.61 | 8.86 | 21.3M |
| 2025-03-07 | 8.75 | 8.80 | 8.53 | 8.60 | 21.7M |
| 2025-03-06 | 8.79 | 8.93 | 8.67 | 8.85 | 25.7M |
| 2025-03-05 | 9.00 | 9.03 | 8.65 | 8.81 | 27.4M |
| 2025-03-04 | 9.50 | 9.52 | 8.75 | 9.03 | 51.8M |
| 2025-03-03 | 8.47 | 9.27 | 8.47 | 9.27 | 34.9M |
| 2025-02-28 | 8.61 | 8.87 | 8.38 | 8.43 | 22.8M |
| 2025-02-27 | 8.50 | 8.76 | 8.47 | 8.68 | 27.5M |
| 2025-02-26 | 8.33 | 8.52 | 8.32 | 8.48 | 14.8M |
| 2025-02-25 | 8.23 | 8.41 | 8.16 | 8.33 | 11.8M |
| 2025-02-24 | 8.45 | 8.58 | 8.21 | 8.33 | 17.8M |
| 2025-02-21 | 8.17 | 8.50 | 7.98 | 8.44 | 28.8M |
| 2025-02-20 | 7.95 | 8.17 | 7.86 | 8.16 | 15.2M |
| 2025-02-19 | 7.81 | 7.99 | 7.78 | 7.97 | 13.8M |
| 2025-02-18 | 8.14 | 8.32 | 7.82 | 7.86 | 22.2M |
| 2025-02-17 | 8.14 | 8.26 | 8.03 | 8.14 | 16.1M |
| 2025-02-14 | 8.25 | 8.52 | 8.12 | 8.22 | 22.0M |
| 2025-02-13 | 7.95 | 8.45 | 7.95 | 8.26 | 33.1M |
| 2025-02-12 | 7.82 | 8.02 | 7.75 | 7.97 | 17.3M |
| 2025-02-11 | 8.23 | 8.30 | 7.78 | 7.83 | 24.2M |
| 2025-02-10 | 8.23 | 8.28 | 7.93 | 8.18 | 19.5M |
| 2025-02-07 | 7.92 | 8.48 | 7.85 | 8.22 | 21.3M |
| 2025-02-06 | 7.76 | 7.97 | 7.65 | 7.92 | 14.3M |
| 2025-02-05 | 7.71 | 7.84 | 7.67 | 7.76 | 7.8M |
| 2025-01-27 | 7.76 | 8.00 | 7.65 | 7.68 | 8.8M |
| 2025-01-24 | 7.60 | 7.83 | 7.56 | 7.75 | 10.3M |
| 2025-01-23 | 7.85 | 8.15 | 7.62 | 7.62 | 14.8M |
| 2025-01-22 | 8.41 | 8.41 | 7.70 | 7.81 | 25.3M |
| 2025-01-21 | 8.30 | 8.88 | 8.30 | 8.55 | 29.9M |
| 2025-01-20 | 8.02 | 8.64 | 7.98 | 8.37 | 21.8M |
| 2025-01-17 | 7.97 | 8.19 | 7.92 | 7.99 | 9.7M |
| 2025-01-16 | 7.92 | 8.09 | 7.87 | 7.97 | 10.7M |
| 2025-01-15 | 7.99 | 8.14 | 7.76 | 7.90 | 13.9M |
| 2025-01-14 | 7.73 | 8.02 | 7.70 | 8.00 | 22.2M |
| 2025-01-13 | 7.42 | 7.73 | 7.29 | 7.69 | 13.8M |
| 2025-01-10 | 7.88 | 7.90 | 7.50 | 7.50 | 8.7M |
| 2025-01-09 | 7.79 | 7.97 | 7.75 | 7.86 | 11.9M |
| 2025-01-08 | 7.98 | 7.98 | 7.58 | 7.85 | 12.7M |
| 2025-01-07 | 7.79 | 8.00 | 7.71 | 7.99 | 14.7M |
| 2025-01-06 | 7.92 | 8.00 | 7.66 | 7.78 | 11.5M |
| 2025-01-03 | 8.48 | 8.48 | 7.87 | 7.90 | 14.4M |
| 2025-01-02 | 8.77 | 8.89 | 8.30 | 8.43 | 11.9M |