17.89
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 18.02 | 18.16 | 18.02 | 18.06 | 172.1K |
| 09:35 | 18.04 | 18.09 | 17.97 | 18.04 | 117.7K |
| 09:40 | 18.03 | 18.03 | 17.92 | 17.94 | 103.7K |
| 09:45 | 17.95 | 18.00 | 17.91 | 17.95 | 105.7K |
| 09:50 | 17.99 | 17.99 | 17.90 | 17.95 | 109.1K |
| 09:55 | 17.95 | 17.97 | 17.92 | 17.95 | 36.2K |
| 10:00 | 17.91 | 17.91 | 17.81 | 17.84 | 97.3K |
| 10:05 | 17.84 | 17.84 | 17.80 | 17.82 | 121.5K |
| 10:10 | 17.83 | 17.87 | 17.82 | 17.84 | 49.7K |
| 10:15 | 17.86 | 17.90 | 17.83 | 17.90 | 93.4K |
| 10:20 | 17.90 | 17.90 | 17.85 | 17.89 | 37.3K |
| 10:25 | 17.88 | 17.91 | 17.85 | 17.86 | 34.4K |
| 10:30 | 17.87 | 17.94 | 17.86 | 17.92 | 47.8K |
| 10:35 | 17.92 | 17.95 | 17.92 | 17.92 | 30.8K |
| 10:40 | 17.94 | 17.96 | 17.88 | 17.96 | 59.9K |
| 10:45 | 17.96 | 17.98 | 17.93 | 17.93 | 18.0K |
| 10:50 | 17.93 | 17.95 | 17.90 | 17.95 | 15.6K |
| 10:55 | 17.95 | 17.97 | 17.93 | 17.94 | 27.2K |
| 11:00 | 17.94 | 17.97 | 17.94 | 17.97 | 10.9K |
| 11:05 | 17.97 | 17.99 | 17.95 | 17.97 | 25.7K |
| 11:10 | 17.96 | 18.00 | 17.95 | 17.98 | 32.5K |
| 11:15 | 17.99 | 18.00 | 17.97 | 18.00 | 28.2K |
| 11:20 | 18.00 | 18.00 | 17.95 | 17.95 | 26.0K |
| 11:25 | 17.96 | 17.96 | 17.93 | 17.96 | 18.6K |
| 13:00 | 17.94 | 17.94 | 17.91 | 17.93 | 49.0K |
| 13:05 | 17.92 | 17.92 | 17.88 | 17.90 | 35.5K |
| 13:10 | 17.88 | 17.91 | 17.88 | 17.91 | 12.0K |
| 13:15 | 17.91 | 17.92 | 17.90 | 17.90 | 22.7K |
| 13:20 | 17.91 | 17.91 | 17.89 | 17.91 | 7.6K |
| 13:25 | 17.91 | 17.92 | 17.89 | 17.90 | 23.5K |
| 13:30 | 17.90 | 17.90 | 17.88 | 17.89 | 54.5K |
| 13:35 | 17.88 | 17.90 | 17.88 | 17.90 | 12.6K |
| 13:40 | 17.90 | 17.92 | 17.89 | 17.92 | 34.1K |
| 13:45 | 17.91 | 17.91 | 17.89 | 17.89 | 17.2K |
| 13:50 | 17.89 | 17.90 | 17.88 | 17.88 | 14.6K |
| 13:55 | 17.88 | 17.91 | 17.87 | 17.90 | 25.8K |
| 14:00 | 17.90 | 17.92 | 17.90 | 17.92 | 19.3K |
| 14:05 | 17.92 | 17.92 | 17.89 | 17.89 | 15.7K |
| 14:10 | 17.90 | 17.91 | 17.90 | 17.90 | 10.9K |
| 14:15 | 17.89 | 17.90 | 17.89 | 17.90 | 12.9K |
| 14:20 | 17.90 | 17.91 | 17.89 | 17.91 | 18.6K |
| 14:25 | 17.91 | 17.91 | 17.89 | 17.90 | 57.6K |
| 14:30 | 17.89 | 17.90 | 17.88 | 17.89 | 41.4K |
| 14:35 | 17.90 | 17.94 | 17.88 | 17.94 | 65.0K |
| 14:40 | 17.94 | 17.95 | 17.92 | 17.95 | 45.4K |
| 14:45 | 17.95 | 18.02 | 17.94 | 17.95 | 212.8K |
| 14:50 | 17.95 | 17.98 | 17.94 | 17.95 | 119.0K |
| 14:55 | 17.95 | 17.96 | 17.93 | 17.93 | 65.0K |
| 15:40 | 17.89 | 17.89 | 17.89 | 17.89 | 14.8K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-30 | 17.98 | 18.16 | 17.80 | 17.89 | 2.4M |
| 2025-09-29 | 17.75 | 18.05 | 17.50 | 17.98 | 3.1M |
| 2025-09-26 | 17.85 | 17.94 | 17.58 | 17.74 | 4.6M |
| 2025-09-25 | 18.29 | 18.48 | 17.79 | 17.86 | 4.0M |
| 2025-09-24 | 17.80 | 18.30 | 17.63 | 18.29 | 3.0M |
| 2025-09-23 | 18.23 | 18.40 | 17.35 | 17.88 | 5.4M |
| 2025-09-22 | 18.31 | 18.65 | 18.22 | 18.31 | 1.9M |
| 2025-09-19 | 18.45 | 18.59 | 18.18 | 18.27 | 3.4M |
| 2025-09-18 | 18.64 | 18.81 | 18.40 | 18.56 | 4.3M |
| 2025-09-17 | 18.70 | 18.83 | 18.40 | 18.56 | 3.9M |
| 2025-09-16 | 18.78 | 18.98 | 18.61 | 18.88 | 2.6M |
| 2025-09-15 | 18.91 | 19.02 | 18.77 | 18.78 | 2.2M |
| 2025-09-12 | 19.18 | 19.25 | 18.88 | 18.91 | 2.8M |
| 2025-09-11 | 18.99 | 19.18 | 18.51 | 19.15 | 3.6M |
| 2025-09-10 | 18.90 | 19.05 | 18.73 | 18.87 | 2.7M |
| 2025-09-09 | 19.40 | 19.42 | 18.71 | 18.80 | 3.3M |
| 2025-09-08 | 19.09 | 19.34 | 18.91 | 19.31 | 3.7M |
| 2025-09-05 | 18.79 | 19.18 | 18.79 | 19.10 | 3.6M |
| 2025-09-04 | 19.12 | 19.30 | 18.54 | 18.85 | 3.8M |
| 2025-09-03 | 19.05 | 19.37 | 18.60 | 18.99 | 5.9M |
| 2025-09-02 | 19.62 | 19.69 | 18.52 | 19.02 | 7.3M |
| 2025-09-01 | 19.75 | 20.27 | 19.55 | 19.62 | 6.2M |
| 2025-08-29 | 20.18 | 20.24 | 19.56 | 19.77 | 6.6M |
| 2025-08-28 | 20.99 | 21.26 | 19.50 | 20.32 | 9.6M |
| 2025-08-27 | 22.20 | 22.38 | 20.80 | 20.91 | 9.1M |
| 2025-08-26 | 21.26 | 22.95 | 21.11 | 22.00 | 11.0M |
| 2025-08-25 | 22.22 | 22.30 | 21.15 | 21.37 | 7.4M |
| 2025-08-22 | 21.30 | 22.28 | 21.11 | 21.87 | 7.2M |
| 2025-08-21 | 21.15 | 22.42 | 21.08 | 21.28 | 7.7M |
| 2025-08-20 | 20.85 | 21.09 | 20.44 | 21.03 | 3.2M |
| 2025-08-19 | 20.42 | 20.99 | 20.18 | 20.85 | 4.3M |
| 2025-08-18 | 20.58 | 20.72 | 20.40 | 20.43 | 3.2M |
| 2025-08-15 | 20.35 | 20.61 | 20.18 | 20.43 | 4.2M |
| 2025-08-14 | 21.27 | 21.33 | 20.38 | 20.42 | 3.6M |
| 2025-08-13 | 21.19 | 21.29 | 21.05 | 21.22 | 2.7M |
| 2025-08-12 | 21.35 | 21.49 | 21.01 | 21.23 | 3.2M |
| 2025-08-11 | 21.30 | 21.52 | 21.18 | 21.25 | 3.6M |
| 2025-08-08 | 21.44 | 21.46 | 20.91 | 21.29 | 3.0M |
| 2025-08-07 | 21.36 | 21.58 | 21.12 | 21.44 | 3.4M |
| 2025-08-06 | 21.04 | 21.42 | 20.95 | 21.36 | 3.8M |
| 2025-08-05 | 20.97 | 21.07 | 20.73 | 20.93 | 2.9M |
| 2025-08-04 | 20.43 | 20.97 | 20.24 | 20.92 | 4.4M |
| 2025-08-01 | 20.01 | 20.72 | 19.99 | 20.53 | 4.8M |
| 2025-07-31 | 20.13 | 20.47 | 19.95 | 20.03 | 3.3M |
| 2025-07-30 | 20.25 | 20.30 | 19.92 | 20.15 | 2.6M |
| 2025-07-29 | 20.37 | 20.52 | 20.12 | 20.31 | 2.6M |
| 2025-07-28 | 20.36 | 20.58 | 20.21 | 20.48 | 3.1M |
| 2025-07-25 | 20.19 | 20.34 | 20.04 | 20.31 | 2.9M |
| 2025-07-24 | 20.16 | 20.31 | 20.00 | 20.07 | 2.5M |
| 2025-07-23 | 20.22 | 20.33 | 19.92 | 20.18 | 2.8M |
| 2025-07-22 | 20.20 | 20.77 | 20.05 | 20.22 | 3.3M |
| 2025-07-21 | 20.24 | 20.31 | 19.80 | 20.22 | 4.2M |
| 2025-07-18 | 20.37 | 20.58 | 20.05 | 20.24 | 4.0M |
| 2025-07-17 | 19.74 | 20.25 | 19.61 | 20.19 | 4.8M |
| 2025-07-16 | 19.66 | 20.02 | 19.60 | 19.73 | 3.6M |
| 2025-07-15 | 19.61 | 19.73 | 19.30 | 19.65 | 2.3M |
| 2025-07-14 | 19.39 | 19.65 | 19.25 | 19.61 | 2.7M |
| 2025-07-11 | 19.23 | 19.43 | 19.12 | 19.31 | 2.2M |
| 2025-07-10 | 19.50 | 19.60 | 19.15 | 19.21 | 3.4M |
| 2025-07-09 | 19.78 | 19.90 | 19.47 | 19.52 | 2.7M |
| 2025-07-08 | 19.85 | 19.98 | 19.69 | 19.80 | 2.8M |
| 2025-07-07 | 19.65 | 19.84 | 19.55 | 19.78 | 2.1M |
| 2025-07-04 | 19.89 | 20.01 | 19.42 | 19.66 | 3.5M |
| 2025-07-03 | 19.82 | 19.94 | 19.56 | 19.89 | 2.8M |
| 2025-07-02 | 19.90 | 20.13 | 19.55 | 19.83 | 4.1M |
| 2025-07-01 | 20.10 | 20.35 | 19.76 | 19.95 | 5.0M |
| 2025-06-30 | 19.74 | 20.10 | 19.72 | 20.02 | 3.9M |
| 2025-06-27 | 19.93 | 20.08 | 19.64 | 19.72 | 4.6M |
| 2025-06-26 | 19.86 | 20.35 | 19.85 | 20.08 | 5.4M |
| 2025-06-25 | 20.04 | 20.23 | 19.78 | 19.93 | 5.0M |
| 2025-06-24 | 20.01 | 20.35 | 19.94 | 20.04 | 6.1M |
| 2025-06-23 | 19.71 | 20.09 | 19.50 | 19.85 | 5.7M |
| 2025-06-20 | 20.10 | 20.25 | 19.66 | 19.92 | 4.8M |
| 2025-06-19 | 21.07 | 21.39 | 19.90 | 20.04 | 8.8M |
| 2025-06-18 | 21.32 | 21.68 | 20.81 | 21.17 | 8.3M |
| 2025-06-17 | 22.63 | 22.93 | 21.30 | 21.52 | 12.7M |
| 2025-06-16 | 20.91 | 23.70 | 20.71 | 22.62 | 17.0M |
| 2025-06-13 | 19.76 | 21.37 | 19.50 | 20.80 | 15.5M |
| 2025-06-12 | 19.23 | 20.66 | 19.23 | 19.66 | 9.6M |
| 2025-06-11 | 19.89 | 19.93 | 19.35 | 19.73 | 10.9M |
| 2025-06-10 | 18.69 | 20.86 | 18.55 | 20.28 | 16.4M |
| 2025-06-09 | 18.76 | 18.85 | 18.46 | 18.71 | 5.6M |
| 2025-06-06 | 19.03 | 19.45 | 18.66 | 18.85 | 6.2M |
| 2025-06-05 | 18.81 | 19.11 | 18.42 | 18.99 | 8.5M |
| 2025-06-04 | 19.29 | 19.40 | 18.51 | 18.80 | 9.2M |
| 2025-06-03 | 18.33 | 19.75 | 18.33 | 19.12 | 14.3M |
| 2025-05-30 | 18.03 | 19.76 | 18.03 | 18.59 | 14.4M |
| 2025-05-29 | 16.93 | 18.48 | 16.83 | 17.94 | 10.8M |
| 2025-05-28 | 17.27 | 17.49 | 17.08 | 17.26 | 2.4M |
| 2025-05-27 | 17.49 | 17.49 | 17.16 | 17.28 | 2.2M |
| 2025-05-26 | 17.42 | 17.53 | 17.25 | 17.44 | 2.3M |
| 2025-05-23 | 17.44 | 17.71 | 17.30 | 17.42 | 3.8M |
| 2025-05-22 | 17.35 | 17.83 | 17.35 | 17.39 | 3.2M |
| 2025-05-21 | 17.73 | 17.76 | 17.37 | 17.53 | 2.6M |
| 2025-05-20 | 17.75 | 17.85 | 17.55 | 17.73 | 2.6M |
| 2025-05-19 | 17.43 | 17.87 | 17.12 | 17.75 | 4.7M |
| 2025-05-16 | 17.06 | 17.80 | 17.04 | 17.43 | 5.6M |
| 2025-05-15 | 17.00 | 17.28 | 16.80 | 17.18 | 3.9M |
| 2025-05-14 | 17.14 | 17.28 | 16.93 | 17.01 | 3.0M |
| 2025-05-13 | 17.20 | 17.51 | 17.03 | 17.24 | 4.1M |
| 2025-05-12 | 17.17 | 17.42 | 16.92 | 17.07 | 3.2M |
| 2025-05-09 | 17.16 | 17.37 | 16.99 | 17.11 | 4.1M |
| 2025-05-08 | 16.81 | 17.24 | 16.81 | 17.21 | 5.2M |
| 2025-05-07 | 16.62 | 17.06 | 16.62 | 17.04 | 5.9M |
| 2025-05-06 | 16.41 | 16.60 | 16.24 | 16.58 | 3.9M |
| 2025-04-30 | 15.98 | 16.33 | 15.90 | 16.24 | 4.4M |
| 2025-04-29 | 15.50 | 15.96 | 15.50 | 15.89 | 3.0M |
| 2025-04-28 | 15.63 | 15.74 | 15.32 | 15.62 | 3.2M |
| 2025-04-25 | 15.55 | 15.89 | 15.50 | 15.70 | 3.0M |
| 2025-04-24 | 15.56 | 15.74 | 15.34 | 15.53 | 3.3M |
| 2025-04-23 | 15.47 | 15.60 | 15.37 | 15.56 | 4.3M |
| 2025-04-22 | 15.43 | 15.75 | 15.19 | 15.31 | 7.2M |
| 2025-04-21 | 14.70 | 15.09 | 14.57 | 15.09 | 3.0M |
| 2025-04-18 | 14.62 | 14.77 | 14.47 | 14.69 | 2.4M |
| 2025-04-17 | 14.30 | 14.71 | 14.20 | 14.60 | 2.4M |
| 2025-04-16 | 14.52 | 14.65 | 14.23 | 14.48 | 3.4M |
| 2025-04-15 | 14.28 | 14.93 | 14.09 | 14.62 | 5.0M |
| 2025-04-14 | 14.30 | 14.54 | 14.15 | 14.24 | 3.0M |
| 2025-04-11 | 13.91 | 14.27 | 13.78 | 14.05 | 3.4M |
| 2025-04-10 | 13.87 | 14.33 | 13.82 | 13.99 | 5.5M |
| 2025-04-09 | 12.97 | 13.38 | 11.90 | 13.31 | 6.5M |
| 2025-04-08 | 13.20 | 13.75 | 12.71 | 13.22 | 5.9M |
| 2025-04-07 | 15.00 | 15.00 | 12.78 | 12.80 | 6.7M |
| 2025-04-03 | 16.13 | 16.28 | 15.68 | 15.97 | 3.0M |
| 2025-04-02 | 15.93 | 16.53 | 15.80 | 16.26 | 3.7M |
| 2025-04-01 | 15.75 | 16.21 | 15.75 | 15.87 | 3.5M |
| 2025-03-31 | 15.57 | 15.89 | 15.29 | 15.75 | 3.4M |
| 2025-03-28 | 16.03 | 16.07 | 15.59 | 15.62 | 2.8M |
| 2025-03-27 | 16.13 | 16.13 | 15.65 | 15.93 | 3.2M |
| 2025-03-26 | 15.88 | 16.26 | 15.80 | 16.05 | 3.6M |
| 2025-03-25 | 15.90 | 16.29 | 15.55 | 15.90 | 4.8M |
| 2025-03-24 | 16.79 | 16.87 | 15.52 | 16.00 | 6.2M |
| 2025-03-21 | 17.65 | 17.65 | 16.77 | 16.82 | 5.2M |
| 2025-03-20 | 17.57 | 17.83 | 17.23 | 17.67 | 5.3M |
| 2025-03-19 | 17.58 | 17.85 | 17.41 | 17.57 | 5.6M |
| 2025-03-18 | 16.89 | 17.87 | 16.89 | 17.62 | 8.6M |
| 2025-03-17 | 16.95 | 16.98 | 16.60 | 16.89 | 3.6M |
| 2025-03-14 | 16.53 | 16.86 | 16.26 | 16.86 | 4.6M |
| 2025-03-13 | 16.84 | 17.00 | 16.13 | 16.54 | 6.2M |
| 2025-03-12 | 17.40 | 17.46 | 16.71 | 17.01 | 5.9M |
| 2025-03-11 | 17.24 | 17.52 | 17.10 | 17.40 | 3.7M |
| 2025-03-10 | 17.66 | 18.27 | 17.51 | 17.57 | 5.1M |
| 2025-03-07 | 17.53 | 17.90 | 17.51 | 17.67 | 4.6M |
| 2025-03-06 | 17.35 | 17.76 | 17.32 | 17.59 | 5.3M |
| 2025-03-05 | 17.34 | 17.38 | 16.97 | 17.33 | 4.3M |
| 2025-03-04 | 16.65 | 17.51 | 16.45 | 17.34 | 5.9M |
| 2025-03-03 | 16.59 | 17.03 | 16.42 | 16.68 | 4.4M |
| 2025-02-28 | 17.32 | 17.48 | 16.32 | 16.38 | 6.1M |
| 2025-02-27 | 17.19 | 17.96 | 17.19 | 17.38 | 7.9M |
| 2025-02-26 | 16.85 | 17.57 | 16.85 | 17.14 | 4.9M |
| 2025-02-25 | 16.96 | 17.09 | 16.55 | 16.93 | 3.5M |
| 2025-02-24 | 17.20 | 17.30 | 16.86 | 17.00 | 5.0M |
| 2025-02-21 | 16.94 | 17.08 | 16.71 | 17.03 | 3.9M |
| 2025-02-20 | 16.84 | 17.15 | 16.73 | 17.03 | 3.2M |
| 2025-02-19 | 16.54 | 16.87 | 16.52 | 16.74 | 3.2M |
| 2025-02-18 | 17.04 | 17.44 | 16.43 | 16.50 | 5.1M |
| 2025-02-17 | 16.83 | 17.18 | 16.72 | 17.15 | 4.4M |
| 2025-02-14 | 16.72 | 17.00 | 16.64 | 16.75 | 3.8M |
| 2025-02-13 | 17.10 | 17.20 | 16.64 | 16.69 | 4.0M |
| 2025-02-12 | 17.08 | 17.22 | 16.81 | 17.10 | 4.0M |
| 2025-02-11 | 16.81 | 17.11 | 16.54 | 17.05 | 5.0M |
| 2025-02-10 | 16.45 | 16.88 | 16.35 | 16.79 | 5.8M |
| 2025-02-07 | 16.36 | 16.72 | 16.07 | 16.36 | 4.3M |
| 2025-02-06 | 15.95 | 16.35 | 15.61 | 16.33 | 4.3M |
| 2025-02-05 | 15.75 | 15.95 | 15.72 | 15.83 | 3.4M |
| 2025-01-27 | 15.65 | 15.93 | 15.60 | 15.67 | 2.7M |
| 2025-01-24 | 15.30 | 15.62 | 15.30 | 15.60 | 2.5M |
| 2025-01-23 | 15.50 | 15.72 | 15.40 | 15.40 | 3.1M |
| 2025-01-22 | 15.35 | 15.65 | 15.31 | 15.39 | 3.4M |
| 2025-01-21 | 15.49 | 15.50 | 15.09 | 15.37 | 2.3M |
| 2025-01-20 | 14.98 | 15.38 | 14.90 | 15.31 | 2.4M |
| 2025-01-17 | 14.72 | 14.98 | 14.63 | 14.93 | 1.9M |
| 2025-01-16 | 14.89 | 15.15 | 14.64 | 14.80 | 2.4M |
| 2025-01-15 | 14.98 | 15.06 | 14.80 | 14.84 | 2.1M |
| 2025-01-14 | 14.34 | 14.95 | 14.31 | 14.95 | 3.1M |
| 2025-01-13 | 13.92 | 14.30 | 13.52 | 14.17 | 2.2M |
| 2025-01-10 | 14.50 | 14.70 | 14.02 | 14.04 | 3.0M |
| 2025-01-09 | 14.41 | 14.77 | 14.23 | 14.58 | 2.4M |
| 2025-01-08 | 14.47 | 14.61 | 13.96 | 14.41 | 2.4M |
| 2025-01-07 | 14.00 | 14.53 | 13.94 | 14.51 | 2.9M |
| 2025-01-06 | 13.94 | 14.12 | 13.31 | 13.92 | 3.0M |
| 2025-01-03 | 14.94 | 14.95 | 13.95 | 13.95 | 3.5M |
| 2025-01-02 | 15.23 | 15.48 | 14.50 | 14.72 | 2.9M |