19.08
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 19.12 | 19.16 | 19.00 | 19.02 | 129.8K |
| 09:35 | 19.02 | 19.16 | 19.02 | 19.14 | 47.7K |
| 09:40 | 19.14 | 19.24 | 19.14 | 19.20 | 54.0K |
| 09:45 | 19.20 | 19.20 | 19.08 | 19.10 | 78.0K |
| 09:50 | 19.08 | 19.08 | 18.99 | 18.99 | 94.0K |
| 09:55 | 18.98 | 19.04 | 18.93 | 19.00 | 140.2K |
| 10:00 | 19.00 | 19.00 | 18.91 | 18.95 | 58.5K |
| 10:05 | 18.95 | 19.10 | 18.93 | 19.10 | 44.5K |
| 10:10 | 19.10 | 19.19 | 19.09 | 19.18 | 41.2K |
| 10:15 | 19.19 | 19.25 | 19.19 | 19.25 | 78.9K |
| 10:20 | 19.25 | 19.35 | 19.22 | 19.34 | 91.8K |
| 10:25 | 19.35 | 19.38 | 19.30 | 19.30 | 96.7K |
| 10:30 | 19.31 | 19.32 | 19.27 | 19.27 | 41.5K |
| 10:35 | 19.27 | 19.28 | 19.21 | 19.26 | 50.2K |
| 10:40 | 19.27 | 19.27 | 19.23 | 19.26 | 33.3K |
| 10:45 | 19.26 | 19.28 | 19.23 | 19.27 | 28.2K |
| 10:50 | 19.27 | 19.29 | 19.26 | 19.26 | 16.2K |
| 10:55 | 19.27 | 19.28 | 19.26 | 19.27 | 9.2K |
| 11:00 | 19.27 | 19.30 | 19.26 | 19.27 | 15.2K |
| 11:05 | 19.26 | 19.33 | 19.26 | 19.33 | 23.3K |
| 11:10 | 19.32 | 19.33 | 19.30 | 19.32 | 38.0K |
| 11:15 | 19.33 | 19.35 | 19.27 | 19.27 | 30.8K |
| 11:20 | 19.28 | 19.31 | 19.27 | 19.28 | 16.8K |
| 11:25 | 19.28 | 19.28 | 19.26 | 19.27 | 18.5K |
| 13:00 | 19.28 | 19.31 | 19.25 | 19.27 | 33.2K |
| 13:05 | 19.27 | 19.31 | 19.27 | 19.28 | 46.8K |
| 13:10 | 19.29 | 19.29 | 19.24 | 19.24 | 66.7K |
| 13:15 | 19.25 | 19.26 | 19.21 | 19.23 | 40.0K |
| 13:20 | 19.24 | 19.25 | 19.23 | 19.23 | 21.2K |
| 13:25 | 19.23 | 19.23 | 19.22 | 19.22 | 13.9K |
| 13:30 | 19.22 | 19.22 | 19.20 | 19.21 | 31.8K |
| 13:35 | 19.20 | 19.23 | 19.20 | 19.21 | 19.5K |
| 13:40 | 19.20 | 19.20 | 19.17 | 19.18 | 51.4K |
| 13:45 | 19.18 | 19.18 | 19.13 | 19.18 | 19.9K |
| 13:50 | 19.19 | 19.20 | 19.12 | 19.14 | 37.6K |
| 13:55 | 19.14 | 19.15 | 19.08 | 19.09 | 34.0K |
| 14:00 | 19.09 | 19.12 | 19.07 | 19.12 | 30.7K |
| 14:05 | 19.12 | 19.19 | 19.12 | 19.19 | 35.2K |
| 14:10 | 19.18 | 19.18 | 19.16 | 19.16 | 28.7K |
| 14:15 | 19.15 | 19.19 | 19.15 | 19.17 | 29.9K |
| 14:20 | 19.17 | 19.19 | 19.15 | 19.15 | 28.8K |
| 14:25 | 19.15 | 19.16 | 19.08 | 19.14 | 38.3K |
| 14:30 | 19.13 | 19.15 | 19.09 | 19.10 | 31.0K |
| 14:35 | 19.10 | 19.12 | 19.08 | 19.09 | 36.0K |
| 14:40 | 19.09 | 19.16 | 19.09 | 19.14 | 44.5K |
| 14:45 | 19.15 | 19.18 | 19.11 | 19.13 | 30.5K |
| 14:50 | 19.13 | 19.13 | 19.10 | 19.11 | 62.4K |
| 14:55 | 19.11 | 19.11 | 19.08 | 19.09 | 19.5K |
| 15:40 | 19.04 | 19.04 | 19.04 | 19.04 | 30.6K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-30 | 19.07 | 19.33 | 18.84 | 19.08 | 2.4M |
| 2025-09-29 | 19.03 | 19.29 | 18.66 | 19.07 | 2.5M |
| 2025-09-26 | 19.11 | 19.38 | 18.91 | 19.04 | 2.1M |
| 2025-09-25 | 19.38 | 19.62 | 19.12 | 19.18 | 2.4M |
| 2025-09-24 | 19.31 | 19.60 | 19.00 | 19.56 | 2.4M |
| 2025-09-23 | 19.82 | 19.90 | 18.79 | 19.31 | 3.7M |
| 2025-09-22 | 19.83 | 19.95 | 19.47 | 19.82 | 2.5M |
| 2025-09-19 | 20.08 | 20.42 | 19.68 | 19.76 | 3.7M |
| 2025-09-18 | 20.73 | 21.14 | 20.00 | 20.28 | 5.9M |
| 2025-09-17 | 20.83 | 20.97 | 20.58 | 20.76 | 4.2M |
| 2025-09-16 | 20.63 | 21.13 | 20.39 | 20.83 | 6.1M |
| 2025-09-15 | 20.06 | 20.94 | 19.95 | 20.72 | 7.1M |
| 2025-09-12 | 20.11 | 20.38 | 19.97 | 20.05 | 3.9M |
| 2025-09-11 | 19.58 | 20.18 | 19.20 | 20.16 | 4.7M |
| 2025-09-10 | 19.57 | 19.86 | 19.37 | 19.66 | 3.6M |
| 2025-09-09 | 19.96 | 20.07 | 19.34 | 19.58 | 3.0M |
| 2025-09-08 | 20.06 | 20.35 | 19.80 | 20.07 | 4.0M |
| 2025-09-05 | 19.08 | 20.09 | 19.06 | 20.03 | 5.7M |
| 2025-09-04 | 19.41 | 19.77 | 18.72 | 19.07 | 4.5M |
| 2025-09-03 | 19.90 | 20.08 | 19.17 | 19.35 | 4.3M |
| 2025-09-02 | 20.26 | 20.42 | 19.33 | 19.90 | 7.1M |
| 2025-09-01 | 20.65 | 20.65 | 20.22 | 20.25 | 5.2M |
| 2025-08-29 | 20.96 | 21.22 | 20.30 | 20.38 | 8.6M |
| 2025-08-28 | 20.42 | 21.58 | 20.00 | 20.95 | 11.4M |
| 2025-08-27 | 21.11 | 21.51 | 20.46 | 20.52 | 11.1M |
| 2025-08-26 | 21.03 | 21.87 | 21.01 | 21.19 | 15.0M |
| 2025-08-25 | 20.89 | 22.69 | 20.89 | 21.52 | 23.6M |
| 2025-08-22 | 20.51 | 20.76 | 20.33 | 20.63 | 8.3M |
| 2025-08-21 | 20.49 | 20.56 | 20.10 | 20.32 | 6.4M |
| 2025-08-20 | 20.00 | 20.66 | 19.73 | 20.42 | 10.0M |
| 2025-08-19 | 19.86 | 20.19 | 19.70 | 20.00 | 6.1M |
| 2025-08-18 | 19.97 | 20.11 | 19.81 | 19.86 | 5.9M |
| 2025-08-15 | 19.45 | 19.90 | 19.29 | 19.81 | 6.8M |
| 2025-08-14 | 20.06 | 20.15 | 19.24 | 19.28 | 9.0M |
| 2025-08-13 | 20.35 | 20.90 | 19.90 | 20.06 | 8.4M |
| 2025-08-12 | 20.45 | 20.54 | 20.06 | 20.14 | 7.6M |
| 2025-08-11 | 20.04 | 20.80 | 19.95 | 20.62 | 14.3M |
| 2025-08-08 | 20.14 | 20.28 | 19.89 | 20.00 | 8.8M |
| 2025-08-07 | 20.25 | 20.64 | 20.03 | 20.18 | 15.6M |
| 2025-08-06 | 21.08 | 21.30 | 20.20 | 20.29 | 24.5M |
| 2025-08-05 | 19.51 | 21.08 | 19.16 | 21.08 | 13.9M |
| 2025-08-04 | 18.66 | 19.27 | 18.59 | 19.16 | 5.0M |
| 2025-08-01 | 18.59 | 18.96 | 18.47 | 18.81 | 4.7M |
| 2025-07-31 | 18.72 | 19.18 | 18.55 | 18.63 | 5.2M |
| 2025-07-30 | 19.20 | 19.33 | 18.69 | 18.81 | 5.7M |
| 2025-07-29 | 18.95 | 19.42 | 18.84 | 19.20 | 9.8M |
| 2025-07-28 | 18.38 | 19.99 | 18.38 | 19.00 | 12.3M |
| 2025-07-25 | 17.97 | 18.36 | 17.90 | 18.28 | 5.9M |
| 2025-07-24 | 17.54 | 18.08 | 17.54 | 17.97 | 4.4M |
| 2025-07-23 | 17.89 | 17.93 | 17.59 | 17.61 | 3.5M |
| 2025-07-22 | 18.15 | 18.25 | 17.85 | 17.92 | 3.2M |
| 2025-07-21 | 17.90 | 18.18 | 17.86 | 18.14 | 4.3M |
| 2025-07-18 | 17.91 | 17.99 | 17.70 | 17.99 | 3.3M |
| 2025-07-17 | 17.93 | 18.00 | 17.78 | 17.91 | 3.2M |
| 2025-07-16 | 18.03 | 18.20 | 17.80 | 17.88 | 5.5M |
| 2025-07-15 | 18.34 | 18.49 | 17.90 | 18.00 | 6.2M |
| 2025-07-14 | 18.35 | 18.69 | 18.18 | 18.48 | 6.2M |
| 2025-07-11 | 18.08 | 18.24 | 17.99 | 18.18 | 5.3M |
| 2025-07-10 | 17.69 | 18.29 | 17.50 | 18.21 | 11.0M |
| 2025-07-09 | 17.68 | 17.85 | 17.55 | 17.67 | 4.3M |
| 2025-07-08 | 17.64 | 17.64 | 17.46 | 17.57 | 3.1M |
| 2025-07-07 | 17.54 | 17.60 | 17.38 | 17.58 | 2.9M |
| 2025-07-04 | 17.80 | 18.04 | 17.50 | 17.53 | 7.1M |
| 2025-07-03 | 17.93 | 18.20 | 17.90 | 17.94 | 6.4M |
| 2025-07-02 | 17.88 | 18.60 | 17.62 | 18.09 | 11.0M |
| 2025-07-01 | 17.89 | 17.90 | 17.52 | 17.90 | 6.1M |
| 2025-06-30 | 17.33 | 18.29 | 17.29 | 17.88 | 10.6M |
| 2025-06-27 | 17.30 | 17.42 | 17.12 | 17.32 | 4.1M |
| 2025-06-26 | 17.08 | 17.39 | 17.02 | 17.20 | 5.7M |
| 2025-06-25 | 17.10 | 17.25 | 16.92 | 17.09 | 4.4M |
| 2025-06-24 | 16.60 | 17.09 | 16.50 | 17.07 | 6.4M |
| 2025-06-23 | 16.01 | 16.63 | 15.94 | 16.56 | 4.3M |
| 2025-06-20 | 16.59 | 16.80 | 16.22 | 16.25 | 5.4M |
| 2025-06-19 | 16.83 | 17.19 | 16.49 | 16.65 | 6.0M |
| 2025-06-18 | 16.98 | 17.37 | 16.91 | 16.96 | 6.8M |
| 2025-06-17 | 16.94 | 17.46 | 16.65 | 17.15 | 9.3M |
| 2025-06-16 | 16.60 | 17.03 | 16.57 | 16.96 | 4.2M |
| 2025-06-13 | 16.98 | 17.00 | 16.53 | 16.76 | 5.5M |
| 2025-06-12 | 16.71 | 17.30 | 16.60 | 17.07 | 9.1M |
| 2025-06-11 | 16.73 | 16.93 | 16.60 | 16.75 | 3.4M |
| 2025-06-10 | 17.12 | 17.25 | 16.46 | 16.78 | 4.3M |
| 2025-06-09 | 16.74 | 16.99 | 16.71 | 16.99 | 3.9M |
| 2025-06-06 | 16.65 | 16.72 | 16.42 | 16.68 | 3.2M |
| 2025-06-05 | 16.50 | 16.70 | 16.34 | 16.66 | 3.5M |
| 2025-06-04 | 16.41 | 16.64 | 16.39 | 16.50 | 3.1M |
| 2025-06-03 | 16.05 | 16.47 | 16.05 | 16.39 | 4.2M |
| 2025-05-30 | 17.10 | 17.10 | 16.18 | 16.26 | 8.1M |
| 2025-05-29 | 16.92 | 17.19 | 16.85 | 17.08 | 5.3M |
| 2025-05-28 | 16.98 | 17.18 | 16.87 | 16.99 | 4.8M |
| 2025-05-27 | 17.02 | 17.12 | 16.72 | 16.95 | 4.3M |
| 2025-05-26 | 16.83 | 17.27 | 16.80 | 17.11 | 5.4M |
| 2025-05-23 | 17.36 | 17.40 | 16.75 | 16.84 | 7.5M |
| 2025-05-22 | 17.60 | 17.68 | 17.04 | 17.06 | 9.1M |
| 2025-05-21 | 18.03 | 18.24 | 17.60 | 17.65 | 14.7M |
| 2025-05-20 | 17.35 | 19.07 | 17.06 | 18.14 | 23.2M |
| 2025-05-19 | 16.95 | 17.61 | 16.74 | 17.34 | 11.3M |
| 2025-05-16 | 16.58 | 17.05 | 16.41 | 16.95 | 5.4M |
| 2025-05-15 | 16.66 | 16.78 | 16.40 | 16.61 | 3.7M |
| 2025-05-14 | 16.96 | 17.03 | 16.58 | 16.67 | 6.6M |
| 2025-05-13 | 17.14 | 17.30 | 16.87 | 16.97 | 4.9M |
| 2025-05-12 | 16.95 | 17.10 | 16.84 | 16.99 | 4.8M |
| 2025-05-09 | 17.08 | 17.26 | 16.84 | 16.97 | 6.3M |
| 2025-05-08 | 16.80 | 17.30 | 16.75 | 17.17 | 9.2M |
| 2025-05-07 | 16.74 | 16.95 | 16.50 | 16.75 | 9.2M |
| 2025-05-06 | 16.07 | 16.58 | 16.07 | 16.55 | 7.4M |
| 2025-04-30 | 15.75 | 16.04 | 15.69 | 15.93 | 5.3M |
| 2025-04-29 | 15.03 | 15.77 | 15.03 | 15.61 | 6.3M |
| 2025-04-28 | 15.63 | 15.68 | 15.16 | 15.18 | 6.3M |
| 2025-04-25 | 15.66 | 16.15 | 15.12 | 15.61 | 12.2M |
| 2025-04-24 | 16.03 | 16.33 | 15.73 | 16.08 | 10.7M |
| 2025-04-23 | 15.70 | 16.10 | 15.62 | 16.02 | 8.6M |
| 2025-04-22 | 15.73 | 15.73 | 15.45 | 15.63 | 6.6M |
| 2025-04-21 | 15.30 | 15.63 | 15.26 | 15.62 | 7.3M |
| 2025-04-18 | 15.02 | 15.42 | 15.02 | 15.30 | 6.1M |
| 2025-04-17 | 14.91 | 15.35 | 14.77 | 15.13 | 6.4M |
| 2025-04-16 | 15.31 | 15.38 | 14.77 | 14.94 | 7.8M |
| 2025-04-15 | 15.19 | 15.42 | 14.99 | 15.39 | 8.6M |
| 2025-04-14 | 15.14 | 15.43 | 15.09 | 15.17 | 10.3M |
| 2025-04-11 | 14.40 | 15.20 | 14.40 | 14.93 | 13.7M |
| 2025-04-10 | 14.45 | 14.94 | 14.40 | 14.54 | 15.7M |
| 2025-04-09 | 12.77 | 14.37 | 11.86 | 14.37 | 16.0M |
| 2025-04-08 | 13.40 | 13.85 | 12.76 | 13.06 | 16.2M |
| 2025-04-07 | 14.83 | 14.83 | 14.18 | 14.18 | 3.7M |
| 2025-04-03 | 16.06 | 16.31 | 15.48 | 15.76 | 12.5M |
| 2025-04-02 | 15.95 | 16.54 | 15.75 | 16.26 | 15.3M |
| 2025-04-01 | 16.00 | 16.33 | 15.82 | 15.94 | 16.4M |
| 2025-03-31 | 16.00 | 16.95 | 15.70 | 16.05 | 27.2M |
| 2025-03-28 | 17.38 | 17.38 | 17.38 | 17.38 | 3.1M |
| 2025-03-27 | 19.80 | 20.22 | 19.31 | 19.31 | 8.3M |
| 2025-03-26 | 20.71 | 24.23 | 20.01 | 21.46 | 41.8M |
| 2025-03-25 | 21.00 | 22.03 | 20.26 | 22.03 | 40.9M |
| 2025-03-24 | 20.03 | 20.03 | 20.03 | 20.03 | 4.9M |
| 2025-03-21 | 16.47 | 18.21 | 16.37 | 18.21 | 22.2M |
| 2025-03-20 | 16.11 | 17.19 | 16.01 | 16.55 | 12.6M |
| 2025-03-19 | 16.10 | 16.35 | 15.99 | 16.17 | 6.1M |
| 2025-03-18 | 15.95 | 16.23 | 15.91 | 16.14 | 4.7M |
| 2025-03-17 | 15.90 | 16.09 | 15.84 | 15.97 | 3.5M |
| 2025-03-14 | 15.64 | 15.96 | 15.49 | 15.93 | 4.2M |
| 2025-03-13 | 15.98 | 16.09 | 15.54 | 15.75 | 4.9M |
| 2025-03-12 | 16.15 | 16.37 | 15.98 | 16.10 | 7.3M |
| 2025-03-11 | 15.99 | 16.15 | 15.77 | 16.06 | 6.0M |
| 2025-03-10 | 15.91 | 16.50 | 15.77 | 16.15 | 10.2M |
| 2025-03-07 | 16.19 | 16.37 | 15.75 | 15.96 | 10.9M |
| 2025-03-06 | 16.76 | 16.80 | 16.10 | 16.29 | 13.7M |
| 2025-03-05 | 15.89 | 16.44 | 15.65 | 16.44 | 15.9M |
| 2025-03-04 | 15.21 | 16.08 | 15.17 | 16.02 | 13.6M |
| 2025-03-03 | 15.43 | 15.99 | 15.18 | 15.32 | 7.4M |
| 2025-02-28 | 15.66 | 15.67 | 15.29 | 15.32 | 5.7M |
| 2025-02-27 | 15.90 | 15.90 | 15.32 | 15.71 | 6.3M |
| 2025-02-26 | 15.75 | 15.96 | 15.67 | 15.89 | 6.7M |
| 2025-02-25 | 15.60 | 15.88 | 15.58 | 15.72 | 6.2M |
| 2025-02-24 | 15.89 | 16.03 | 15.68 | 15.83 | 8.1M |
| 2025-02-21 | 15.81 | 16.12 | 15.56 | 15.92 | 13.5M |
| 2025-02-20 | 15.20 | 16.45 | 15.19 | 16.08 | 19.8M |
| 2025-02-19 | 14.77 | 15.30 | 14.69 | 15.29 | 6.8M |
| 2025-02-18 | 15.16 | 15.34 | 14.75 | 14.85 | 6.9M |
| 2025-02-17 | 14.73 | 15.18 | 14.73 | 15.15 | 7.0M |
| 2025-02-14 | 15.02 | 15.11 | 14.66 | 14.72 | 8.2M |
| 2025-02-13 | 15.38 | 15.59 | 15.04 | 15.07 | 12.4M |
| 2025-02-12 | 14.85 | 15.46 | 14.82 | 15.34 | 11.6M |
| 2025-02-11 | 14.87 | 15.13 | 14.63 | 14.92 | 9.5M |
| 2025-02-10 | 14.59 | 14.93 | 14.49 | 14.89 | 10.4M |
| 2025-02-07 | 14.50 | 14.78 | 14.33 | 14.59 | 12.0M |
| 2025-02-06 | 14.04 | 14.52 | 14.04 | 14.50 | 11.6M |
| 2025-02-05 | 13.94 | 14.25 | 13.84 | 14.18 | 8.8M |
| 2025-01-27 | 14.21 | 14.38 | 13.78 | 13.81 | 10.9M |
| 2025-01-24 | 14.33 | 14.57 | 13.96 | 14.14 | 21.1M |
| 2025-01-23 | 15.51 | 16.38 | 15.51 | 15.51 | 24.9M |
| 2025-01-22 | 18.10 | 20.10 | 17.23 | 17.23 | 26.8M |
| 2025-01-21 | 19.14 | 19.14 | 19.01 | 19.14 | 17.3M |
| 2025-01-20 | 17.40 | 17.40 | 17.40 | 17.40 | 3.0M |
| 2025-01-17 | 14.38 | 15.82 | 13.94 | 15.82 | 19.1M |
| 2025-01-16 | 14.38 | 14.38 | 14.18 | 14.38 | 5.2M |
| 2025-01-15 | 13.08 | 13.16 | 12.88 | 13.07 | 2.6M |
| 2025-01-14 | 12.65 | 13.09 | 12.65 | 13.07 | 3.8M |
| 2025-01-13 | 12.18 | 12.65 | 11.75 | 12.60 | 3.1M |
| 2025-01-10 | 12.55 | 12.76 | 12.24 | 12.25 | 2.2M |
| 2025-01-09 | 12.46 | 12.96 | 12.36 | 12.60 | 2.4M |
| 2025-01-08 | 12.47 | 12.60 | 12.01 | 12.46 | 2.7M |
| 2025-01-07 | 12.03 | 12.50 | 12.03 | 12.48 | 2.7M |
| 2025-01-06 | 12.30 | 12.34 | 11.74 | 12.01 | 3.2M |
| 2025-01-03 | 12.88 | 13.19 | 11.99 | 12.14 | 4.3M |
| 2025-01-02 | 13.25 | 13.44 | 12.76 | 12.86 | 2.7M |