14.62
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 14.00 | 14.00 | 13.94 | 13.95 | 29.0K |
| 09:35 | 13.95 | 13.99 | 13.95 | 13.97 | 44.6K |
| 09:40 | 13.99 | 14.04 | 13.99 | 14.04 | 38.2K |
| 09:45 | 14.03 | 14.06 | 14.01 | 14.01 | 49.2K |
| 09:50 | 14.01 | 14.03 | 14.00 | 14.01 | 48.4K |
| 09:55 | 14.00 | 14.02 | 13.98 | 14.02 | 18.5K |
| 10:00 | 14.01 | 14.04 | 14.01 | 14.04 | 47.8K |
| 10:05 | 14.04 | 14.10 | 14.04 | 14.10 | 79.1K |
| 10:10 | 14.11 | 14.14 | 14.10 | 14.13 | 65.0K |
| 10:15 | 14.10 | 14.19 | 14.10 | 14.18 | 100.6K |
| 10:20 | 14.17 | 14.20 | 14.14 | 14.18 | 52.7K |
| 10:25 | 14.18 | 14.18 | 14.16 | 14.16 | 14.6K |
| 10:30 | 14.15 | 14.16 | 14.14 | 14.16 | 65.0K |
| 10:35 | 14.15 | 14.20 | 14.15 | 14.20 | 35.2K |
| 10:40 | 14.20 | 14.22 | 14.19 | 14.20 | 91.5K |
| 10:45 | 14.21 | 14.23 | 14.20 | 14.20 | 42.6K |
| 10:50 | 14.19 | 14.21 | 14.18 | 14.18 | 18.8K |
| 10:55 | 14.18 | 14.19 | 14.18 | 14.19 | 7.4K |
| 11:00 | 14.18 | 14.22 | 14.18 | 14.21 | 92.2K |
| 11:05 | 14.21 | 14.23 | 14.20 | 14.21 | 159.0K |
| 11:10 | 14.21 | 14.22 | 14.19 | 14.19 | 17.2K |
| 11:15 | 14.20 | 14.20 | 14.16 | 14.16 | 11.4K |
| 11:20 | 14.17 | 14.18 | 14.16 | 14.18 | 23.2K |
| 11:25 | 14.17 | 14.17 | 14.15 | 14.17 | 14.1K |
| 13:00 | 14.16 | 14.18 | 14.13 | 14.14 | 12.9K |
| 13:05 | 14.13 | 14.14 | 14.12 | 14.13 | 16.0K |
| 13:10 | 14.13 | 14.14 | 14.11 | 14.14 | 18.7K |
| 13:15 | 14.14 | 14.16 | 14.13 | 14.13 | 25.9K |
| 13:20 | 14.13 | 14.14 | 14.12 | 14.12 | 26.8K |
| 13:25 | 14.12 | 14.12 | 14.11 | 14.11 | 6.3K |
| 13:30 | 14.11 | 14.13 | 14.10 | 14.13 | 46.6K |
| 13:35 | 14.13 | 14.14 | 14.12 | 14.13 | 15.5K |
| 13:40 | 14.12 | 14.13 | 14.11 | 14.13 | 23.8K |
| 13:45 | 14.13 | 14.15 | 14.11 | 14.15 | 30.2K |
| 13:50 | 14.15 | 14.15 | 14.12 | 14.12 | 25.4K |
| 13:55 | 14.13 | 14.14 | 14.10 | 14.11 | 11.1K |
| 14:00 | 14.11 | 14.12 | 14.10 | 14.11 | 20.6K |
| 14:05 | 14.11 | 14.13 | 14.10 | 14.13 | 33.2K |
| 14:10 | 14.13 | 14.13 | 14.10 | 14.10 | 69.6K |
| 14:15 | 14.10 | 14.13 | 14.10 | 14.12 | 22.4K |
| 14:20 | 14.12 | 14.13 | 14.11 | 14.12 | 40.0K |
| 14:25 | 14.12 | 14.13 | 14.11 | 14.12 | 18.1K |
| 14:30 | 14.12 | 14.13 | 14.11 | 14.11 | 39.3K |
| 14:35 | 14.11 | 14.13 | 14.11 | 14.12 | 42.0K |
| 14:40 | 14.12 | 14.12 | 14.11 | 14.11 | 42.9K |
| 14:45 | 14.12 | 14.14 | 14.11 | 14.12 | 33.1K |
| 14:50 | 14.11 | 14.11 | 14.09 | 14.09 | 96.9K |
| 14:55 | 14.10 | 14.16 | 14.09 | 14.16 | 32.2K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-30 | 14.55 | 14.74 | 14.41 | 14.62 | 3.6M |
| 2025-09-29 | 14.25 | 14.44 | 13.89 | 14.41 | 3.6M |
| 2025-09-26 | 14.05 | 14.23 | 13.94 | 14.19 | 2.0M |
| 2025-09-25 | 14.22 | 14.31 | 14.00 | 14.00 | 1.8M |
| 2025-09-24 | 14.05 | 14.22 | 13.92 | 14.22 | 1.8M |
| 2025-09-23 | 14.23 | 14.35 | 13.74 | 13.99 | 2.8M |
| 2025-09-22 | 14.32 | 14.33 | 14.04 | 14.20 | 2.3M |
| 2025-09-19 | 14.24 | 14.38 | 14.15 | 14.26 | 2.1M |
| 2025-09-18 | 14.56 | 14.61 | 14.15 | 14.21 | 3.7M |
| 2025-09-17 | 14.67 | 14.68 | 14.49 | 14.65 | 2.4M |
| 2025-09-16 | 14.77 | 14.77 | 14.45 | 14.60 | 3.0M |
| 2025-09-15 | 14.85 | 14.86 | 14.68 | 14.75 | 2.3M |
| 2025-09-12 | 15.00 | 15.00 | 14.74 | 14.85 | 2.6M |
| 2025-09-11 | 14.82 | 15.00 | 14.70 | 15.00 | 2.7M |
| 2025-09-10 | 15.15 | 15.30 | 14.75 | 14.85 | 3.6M |
| 2025-09-09 | 15.20 | 15.29 | 15.05 | 15.13 | 3.8M |
| 2025-09-08 | 14.92 | 15.25 | 14.80 | 15.19 | 4.5M |
| 2025-09-05 | 14.66 | 14.87 | 14.46 | 14.87 | 3.6M |
| 2025-09-04 | 14.50 | 14.75 | 14.37 | 14.65 | 3.5M |
| 2025-09-03 | 14.82 | 14.91 | 14.44 | 14.49 | 3.3M |
| 2025-09-02 | 15.33 | 15.37 | 14.66 | 14.82 | 5.7M |
| 2025-09-01 | 15.10 | 15.38 | 14.89 | 15.32 | 7.3M |
| 2025-08-29 | 15.03 | 15.17 | 14.79 | 14.98 | 6.2M |
| 2025-08-28 | 14.96 | 15.07 | 14.59 | 14.99 | 6.1M |
| 2025-08-27 | 15.30 | 15.35 | 14.82 | 14.84 | 4.7M |
| 2025-08-26 | 15.00 | 15.31 | 14.90 | 15.28 | 5.9M |
| 2025-08-25 | 15.12 | 15.16 | 14.90 | 15.05 | 4.0M |
| 2025-08-22 | 15.12 | 15.17 | 14.88 | 15.09 | 4.3M |
| 2025-08-21 | 14.75 | 15.25 | 14.70 | 15.09 | 6.5M |
| 2025-08-20 | 14.52 | 14.76 | 14.46 | 14.75 | 4.5M |
| 2025-08-19 | 14.50 | 14.54 | 14.40 | 14.48 | 3.0M |
| 2025-08-18 | 14.71 | 14.73 | 14.45 | 14.50 | 5.9M |
| 2025-08-15 | 14.60 | 14.76 | 14.53 | 14.63 | 3.5M |
| 2025-08-14 | 14.88 | 14.96 | 14.63 | 14.63 | 3.3M |
| 2025-08-13 | 15.08 | 15.09 | 14.82 | 14.88 | 3.1M |
| 2025-08-12 | 15.09 | 15.15 | 14.90 | 15.00 | 2.6M |
| 2025-08-11 | 15.10 | 15.14 | 14.97 | 15.12 | 3.2M |
| 2025-08-08 | 15.09 | 15.13 | 14.89 | 15.05 | 4.3M |
| 2025-08-07 | 15.13 | 15.37 | 15.06 | 15.09 | 7.3M |
| 2025-08-06 | 14.97 | 15.17 | 14.97 | 15.05 | 3.8M |
| 2025-08-05 | 14.96 | 15.08 | 14.84 | 15.05 | 5.4M |
| 2025-08-04 | 14.61 | 15.00 | 14.48 | 14.91 | 7.5M |
| 2025-08-01 | 14.60 | 14.79 | 14.55 | 14.64 | 7.0M |
| 2025-07-31 | 14.72 | 14.82 | 14.53 | 14.58 | 8.4M |
| 2025-07-30 | 14.75 | 15.27 | 14.65 | 14.80 | 14.8M |
| 2025-07-29 | 15.25 | 15.41 | 14.61 | 14.80 | 21.2M |
| 2025-07-28 | 15.00 | 15.75 | 14.78 | 15.75 | 17.9M |
| 2025-07-25 | 14.25 | 14.54 | 14.18 | 14.32 | 7.1M |
| 2025-07-24 | 14.35 | 14.60 | 14.07 | 14.26 | 8.2M |
| 2025-07-23 | 14.14 | 14.24 | 13.99 | 14.00 | 3.3M |
| 2025-07-22 | 14.02 | 14.15 | 13.87 | 14.14 | 3.8M |
| 2025-07-21 | 13.80 | 14.11 | 13.72 | 14.04 | 4.1M |
| 2025-07-18 | 13.71 | 13.82 | 13.66 | 13.80 | 3.4M |
| 2025-07-17 | 14.24 | 14.32 | 14.16 | 14.16 | 2.5M |
| 2025-07-16 | 14.22 | 14.27 | 14.08 | 14.25 | 2.3M |
| 2025-07-15 | 14.30 | 14.40 | 14.07 | 14.20 | 3.5M |
| 2025-07-14 | 14.30 | 14.42 | 14.23 | 14.35 | 2.4M |
| 2025-07-11 | 14.47 | 14.47 | 14.29 | 14.30 | 3.7M |
| 2025-07-10 | 14.50 | 14.58 | 14.30 | 14.35 | 3.0M |
| 2025-07-09 | 14.30 | 14.42 | 14.21 | 14.31 | 3.1M |
| 2025-07-08 | 14.31 | 14.35 | 14.21 | 14.28 | 2.6M |
| 2025-07-07 | 14.17 | 14.33 | 14.10 | 14.32 | 3.5M |
| 2025-07-04 | 14.31 | 14.31 | 14.13 | 14.17 | 3.2M |
| 2025-07-03 | 14.14 | 14.34 | 14.14 | 14.34 | 3.0M |
| 2025-07-02 | 14.07 | 14.24 | 14.07 | 14.19 | 3.1M |
| 2025-07-01 | 14.05 | 14.17 | 13.97 | 14.14 | 3.3M |
| 2025-06-30 | 14.03 | 14.09 | 13.92 | 14.05 | 2.2M |
| 2025-06-27 | 13.85 | 14.08 | 13.85 | 14.02 | 2.9M |
| 2025-06-26 | 13.99 | 13.99 | 13.78 | 13.80 | 3.8M |
| 2025-06-25 | 14.31 | 14.37 | 13.92 | 13.98 | 5.0M |
| 2025-06-24 | 14.05 | 14.30 | 13.97 | 14.30 | 3.2M |
| 2025-06-23 | 13.97 | 14.03 | 13.76 | 14.01 | 3.0M |
| 2025-06-20 | 14.10 | 14.27 | 13.89 | 13.96 | 4.9M |
| 2025-06-19 | 14.55 | 14.56 | 14.05 | 14.10 | 4.9M |
| 2025-06-18 | 14.91 | 15.08 | 14.26 | 14.39 | 8.3M |
| 2025-06-17 | 14.89 | 15.45 | 14.78 | 15.02 | 8.5M |
| 2025-06-16 | 14.51 | 14.80 | 14.50 | 14.80 | 5.1M |
| 2025-06-13 | 15.01 | 15.06 | 14.58 | 14.69 | 7.4M |
| 2025-06-12 | 14.62 | 15.16 | 14.46 | 14.95 | 12.0M |
| 2025-06-11 | 14.72 | 14.84 | 14.53 | 14.65 | 5.6M |
| 2025-06-10 | 14.74 | 14.88 | 14.40 | 14.58 | 9.6M |
| 2025-06-09 | 14.63 | 15.06 | 14.55 | 14.74 | 11.5M |
| 2025-06-06 | 14.39 | 15.05 | 14.33 | 14.55 | 15.8M |
| 2025-06-05 | 14.00 | 15.24 | 13.99 | 14.68 | 22.7M |
| 2025-06-04 | 14.30 | 14.31 | 13.98 | 14.04 | 11.2M |
| 2025-06-03 | 14.00 | 14.60 | 14.00 | 14.30 | 15.0M |
| 2025-05-30 | 14.88 | 15.04 | 14.16 | 14.18 | 24.7M |
| 2025-05-29 | 15.80 | 15.80 | 15.10 | 15.20 | 37.3M |
| 2025-05-28 | 16.28 | 16.28 | 15.89 | 16.28 | 37.7M |
| 2025-05-27 | 13.51 | 14.80 | 13.41 | 14.80 | 9.0M |
| 2025-05-26 | 13.46 | 13.51 | 13.36 | 13.45 | 1.6M |
| 2025-05-23 | 13.55 | 13.65 | 13.41 | 13.49 | 2.0M |
| 2025-05-22 | 13.64 | 13.64 | 13.30 | 13.50 | 2.9M |
| 2025-05-21 | 13.70 | 13.75 | 13.51 | 13.61 | 1.8M |
| 2025-05-20 | 13.42 | 13.75 | 13.38 | 13.63 | 2.6M |
| 2025-05-19 | 13.29 | 13.50 | 13.22 | 13.49 | 2.2M |
| 2025-05-16 | 13.20 | 13.39 | 13.12 | 13.36 | 2.0M |
| 2025-05-15 | 13.27 | 13.35 | 13.11 | 13.24 | 2.2M |
| 2025-05-14 | 13.23 | 13.23 | 13.03 | 13.16 | 1.1M |
| 2025-05-13 | 13.15 | 13.20 | 13.04 | 13.16 | 1.4M |
| 2025-05-12 | 13.28 | 13.29 | 13.01 | 13.14 | 2.1M |
| 2025-05-09 | 13.11 | 13.26 | 13.05 | 13.23 | 1.9M |
| 2025-05-08 | 13.10 | 13.18 | 12.99 | 13.12 | 2.2M |
| 2025-05-07 | 13.33 | 13.37 | 12.88 | 13.09 | 3.5M |
| 2025-05-06 | 13.01 | 13.25 | 12.81 | 13.20 | 4.8M |
| 2025-04-30 | 12.49 | 12.98 | 12.43 | 12.92 | 6.4M |
| 2025-04-29 | 12.17 | 12.68 | 12.17 | 12.60 | 8.0M |
| 2025-04-28 | 12.01 | 12.01 | 11.68 | 11.68 | 1.6M |
| 2025-04-25 | 11.97 | 12.14 | 11.83 | 12.01 | 1.5M |
| 2025-04-24 | 11.85 | 12.04 | 11.83 | 11.99 | 1.5M |
| 2025-04-23 | 12.00 | 12.05 | 11.81 | 11.85 | 1.2M |
| 2025-04-22 | 11.67 | 12.06 | 11.60 | 11.95 | 2.6M |
| 2025-04-21 | 11.65 | 11.70 | 11.54 | 11.61 | 1.0M |
| 2025-04-18 | 11.75 | 11.80 | 11.55 | 11.61 | 1.4M |
| 2025-04-17 | 11.64 | 11.83 | 11.58 | 11.75 | 1.0M |
| 2025-04-16 | 11.80 | 11.80 | 11.47 | 11.65 | 0.9M |
| 2025-04-15 | 11.76 | 11.86 | 11.71 | 11.79 | 1.0M |
| 2025-04-14 | 11.65 | 11.83 | 11.61 | 11.83 | 1.3M |
| 2025-04-11 | 11.69 | 11.75 | 11.53 | 11.57 | 1.2M |
| 2025-04-10 | 11.64 | 11.88 | 11.60 | 11.76 | 1.7M |
| 2025-04-09 | 11.38 | 11.66 | 11.14 | 11.55 | 2.1M |
| 2025-04-08 | 11.18 | 11.61 | 11.12 | 11.58 | 2.7M |
| 2025-04-07 | 11.49 | 11.73 | 10.97 | 10.97 | 3.8M |
| 2025-04-03 | 12.10 | 12.21 | 12.01 | 12.19 | 1.8M |
| 2025-04-02 | 12.24 | 12.27 | 12.13 | 12.20 | 1.1M |
| 2025-04-01 | 11.98 | 12.30 | 11.98 | 12.27 | 2.2M |
| 2025-03-31 | 12.28 | 12.28 | 11.96 | 12.03 | 3.1M |
| 2025-03-28 | 12.98 | 12.99 | 12.33 | 12.35 | 4.9M |
| 2025-03-27 | 12.59 | 12.99 | 12.46 | 12.98 | 5.4M |
| 2025-03-26 | 12.50 | 12.70 | 12.42 | 12.59 | 3.1M |
| 2025-03-25 | 12.42 | 12.62 | 12.36 | 12.52 | 1.9M |
| 2025-03-24 | 12.47 | 12.55 | 12.28 | 12.48 | 1.5M |
| 2025-03-21 | 12.48 | 12.62 | 12.42 | 12.47 | 1.2M |
| 2025-03-20 | 12.54 | 12.61 | 12.51 | 12.54 | 1.3M |
| 2025-03-19 | 12.64 | 12.68 | 12.51 | 12.55 | 1.1M |
| 2025-03-18 | 12.67 | 12.74 | 12.57 | 12.61 | 1.3M |
| 2025-03-17 | 12.65 | 13.00 | 12.55 | 12.72 | 2.8M |
| 2025-03-14 | 12.51 | 12.57 | 12.41 | 12.56 | 2.1M |
| 2025-03-13 | 12.40 | 12.53 | 12.36 | 12.52 | 1.9M |
| 2025-03-12 | 12.24 | 12.54 | 12.20 | 12.39 | 2.8M |
| 2025-03-11 | 12.26 | 12.26 | 12.10 | 12.20 | 1.9M |
| 2025-03-10 | 12.25 | 12.31 | 12.18 | 12.26 | 1.2M |
| 2025-03-07 | 12.28 | 12.31 | 12.19 | 12.23 | 0.8M |
| 2025-03-06 | 12.26 | 12.36 | 12.23 | 12.28 | 1.2M |
| 2025-03-05 | 12.42 | 12.42 | 12.14 | 12.30 | 1.5M |
| 2025-03-04 | 12.38 | 12.40 | 12.29 | 12.37 | 0.8M |
| 2025-03-03 | 12.26 | 12.54 | 12.25 | 12.35 | 1.8M |
| 2025-02-28 | 12.36 | 12.43 | 12.24 | 12.24 | 1.4M |
| 2025-02-27 | 12.52 | 12.52 | 12.31 | 12.40 | 1.1M |
| 2025-02-26 | 12.31 | 12.49 | 12.30 | 12.47 | 1.8M |
| 2025-02-25 | 12.39 | 12.39 | 12.25 | 12.35 | 1.2M |
| 2025-02-24 | 12.34 | 12.55 | 12.33 | 12.40 | 1.7M |
| 2025-02-21 | 12.46 | 12.50 | 12.19 | 12.36 | 2.2M |
| 2025-02-20 | 12.26 | 12.53 | 12.23 | 12.47 | 1.6M |
| 2025-02-19 | 12.33 | 12.39 | 12.22 | 12.28 | 1.6M |
| 2025-02-18 | 12.38 | 12.51 | 12.30 | 12.33 | 1.6M |
| 2025-02-17 | 12.39 | 12.42 | 12.17 | 12.39 | 1.8M |
| 2025-02-14 | 12.39 | 12.47 | 12.37 | 12.43 | 1.0M |
| 2025-02-13 | 12.48 | 12.57 | 12.36 | 12.40 | 1.3M |
| 2025-02-12 | 12.65 | 12.71 | 12.36 | 12.49 | 1.8M |
| 2025-02-11 | 12.58 | 12.64 | 12.47 | 12.63 | 1.3M |
| 2025-02-10 | 12.60 | 12.64 | 12.42 | 12.61 | 1.4M |
| 2025-02-07 | 12.39 | 12.60 | 12.35 | 12.54 | 2.0M |
| 2025-02-06 | 12.30 | 12.40 | 12.13 | 12.40 | 1.3M |
| 2025-02-05 | 12.66 | 12.68 | 12.24 | 12.30 | 1.7M |
| 2025-01-27 | 12.48 | 12.69 | 12.41 | 12.56 | 1.4M |
| 2025-01-24 | 12.52 | 12.59 | 12.30 | 12.45 | 1.7M |
| 2025-01-23 | 12.40 | 12.85 | 12.40 | 12.56 | 2.6M |
| 2025-01-22 | 12.40 | 12.55 | 12.28 | 12.42 | 1.2M |
| 2025-01-21 | 12.61 | 12.71 | 12.26 | 12.40 | 1.9M |
| 2025-01-20 | 12.92 | 12.92 | 12.55 | 12.60 | 2.5M |
| 2025-01-17 | 12.68 | 12.84 | 12.63 | 12.81 | 1.6M |
| 2025-01-16 | 12.81 | 12.91 | 12.51 | 12.83 | 3.6M |
| 2025-01-15 | 13.21 | 13.21 | 12.80 | 12.83 | 2.9M |
| 2025-01-14 | 12.51 | 13.27 | 12.43 | 13.20 | 4.7M |
| 2025-01-13 | 12.56 | 13.07 | 12.42 | 12.47 | 5.7M |
| 2025-01-10 | 13.18 | 13.78 | 12.96 | 12.98 | 8.6M |
| 2025-01-09 | 13.41 | 13.48 | 12.96 | 13.23 | 5.8M |
| 2025-01-08 | 12.97 | 13.58 | 12.91 | 13.53 | 9.5M |
| 2025-01-07 | 12.46 | 13.30 | 12.34 | 13.16 | 5.1M |
| 2025-01-06 | 12.27 | 12.46 | 12.04 | 12.46 | 1.1M |
| 2025-01-03 | 12.35 | 12.51 | 12.25 | 12.27 | 1.2M |
| 2025-01-02 | 12.41 | 12.97 | 12.24 | 12.35 | 2.1M |