18.07
Last Update: 2025-09-29
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 18.00 | 18.01 | 17.84 | 17.92 | 174.3K |
| 09:35 | 17.92 | 18.01 | 17.90 | 17.98 | 203.3K |
| 09:40 | 17.99 | 18.05 | 17.96 | 17.99 | 192.7K |
| 09:45 | 17.98 | 18.09 | 17.96 | 18.06 | 246.9K |
| 09:50 | 18.05 | 18.06 | 17.86 | 17.86 | 152.5K |
| 09:55 | 17.87 | 17.97 | 17.85 | 17.94 | 175.1K |
| 10:00 | 17.95 | 17.97 | 17.88 | 17.91 | 143.7K |
| 10:05 | 17.91 | 17.97 | 17.88 | 17.95 | 126.1K |
| 10:10 | 17.95 | 17.95 | 17.88 | 17.92 | 130.4K |
| 10:15 | 17.92 | 17.96 | 17.89 | 17.91 | 105.0K |
| 10:20 | 17.91 | 17.96 | 17.85 | 17.96 | 192.1K |
| 10:25 | 17.97 | 18.00 | 17.94 | 17.94 | 224.4K |
| 10:30 | 17.95 | 18.00 | 17.95 | 17.98 | 109.4K |
| 10:35 | 17.99 | 17.99 | 17.95 | 17.96 | 144.1K |
| 10:40 | 17.97 | 18.03 | 17.96 | 17.98 | 200.7K |
| 10:45 | 17.97 | 18.00 | 17.95 | 17.98 | 75.1K |
| 10:50 | 17.98 | 18.02 | 17.98 | 18.02 | 112.3K |
| 10:55 | 18.04 | 18.04 | 18.00 | 18.02 | 116.1K |
| 11:00 | 18.01 | 18.05 | 17.99 | 18.03 | 118.7K |
| 11:05 | 18.03 | 18.15 | 18.03 | 18.11 | 403.0K |
| 11:10 | 18.11 | 18.16 | 18.10 | 18.14 | 284.4K |
| 11:15 | 18.13 | 18.21 | 18.11 | 18.15 | 369.0K |
| 11:20 | 18.13 | 18.17 | 18.10 | 18.11 | 93.0K |
| 11:25 | 18.10 | 18.21 | 18.09 | 18.20 | 453.7K |
| 13:00 | 18.20 | 18.20 | 18.08 | 18.09 | 233.1K |
| 13:05 | 18.09 | 18.11 | 18.01 | 18.02 | 191.8K |
| 13:10 | 18.02 | 18.08 | 18.00 | 18.07 | 117.4K |
| 13:15 | 18.07 | 18.10 | 18.04 | 18.05 | 77.9K |
| 13:20 | 18.05 | 18.08 | 18.05 | 18.05 | 42.4K |
| 13:25 | 18.05 | 18.06 | 18.03 | 18.05 | 65.8K |
| 13:30 | 18.04 | 18.04 | 17.98 | 18.01 | 138.8K |
| 13:35 | 18.01 | 18.01 | 17.95 | 17.96 | 206.4K |
| 13:40 | 17.96 | 18.01 | 17.94 | 17.99 | 120.9K |
| 13:45 | 17.98 | 18.00 | 17.96 | 18.00 | 42.3K |
| 13:50 | 18.00 | 18.05 | 17.98 | 18.03 | 143.8K |
| 13:55 | 18.03 | 18.04 | 17.97 | 17.98 | 134.7K |
| 14:00 | 17.95 | 18.03 | 17.95 | 18.02 | 175.2K |
| 14:05 | 18.03 | 18.07 | 18.02 | 18.05 | 125.8K |
| 14:10 | 18.05 | 18.08 | 18.02 | 18.05 | 169.5K |
| 14:15 | 18.06 | 18.09 | 18.03 | 18.03 | 179.8K |
| 14:20 | 18.03 | 18.05 | 18.00 | 18.02 | 128.0K |
| 14:25 | 18.02 | 18.05 | 17.99 | 18.05 | 169.7K |
| 14:30 | 18.03 | 18.06 | 17.97 | 17.99 | 167.1K |
| 14:35 | 18.00 | 18.03 | 17.96 | 18.00 | 274.7K |
| 14:40 | 18.00 | 18.03 | 17.99 | 18.01 | 242.4K |
| 14:45 | 18.04 | 18.07 | 17.99 | 18.01 | 269.6K |
| 14:50 | 18.01 | 18.01 | 17.95 | 17.97 | 128.3K |
| 14:55 | 17.97 | 17.97 | 17.90 | 17.90 | 232.6K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-29 | 17.74 | 18.18 | 17.37 | 18.07 | 11.2M |
| 2025-09-26 | 18.00 | 18.22 | 17.83 | 17.91 | 8.4M |
| 2025-09-25 | 17.94 | 18.42 | 17.85 | 17.99 | 9.2M |
| 2025-09-24 | 17.48 | 18.03 | 17.35 | 17.99 | 8.3M |
| 2025-09-23 | 17.72 | 17.89 | 17.27 | 17.60 | 9.9M |
| 2025-09-22 | 18.49 | 18.59 | 17.60 | 17.77 | 16.7M |
| 2025-09-19 | 18.16 | 18.71 | 18.09 | 18.47 | 12.3M |
| 2025-09-18 | 17.88 | 18.91 | 17.88 | 18.34 | 18.8M |
| 2025-09-17 | 17.67 | 18.42 | 17.53 | 17.99 | 11.1M |
| 2025-09-16 | 17.80 | 18.00 | 17.30 | 17.66 | 12.7M |
| 2025-09-15 | 18.80 | 18.80 | 17.86 | 17.90 | 18.1M |
| 2025-09-12 | 17.80 | 18.90 | 17.64 | 18.71 | 26.5M |
| 2025-09-11 | 17.01 | 17.93 | 16.98 | 17.71 | 16.2M |
| 2025-09-10 | 17.18 | 17.42 | 16.86 | 17.06 | 11.0M |
| 2025-09-09 | 17.30 | 17.66 | 17.08 | 17.21 | 12.5M |
| 2025-09-08 | 17.19 | 17.81 | 16.92 | 17.45 | 22.5M |
| 2025-09-05 | 16.48 | 17.42 | 16.37 | 17.32 | 24.6M |
| 2025-09-04 | 17.72 | 17.72 | 16.12 | 16.31 | 41.9M |
| 2025-09-03 | 18.51 | 18.59 | 17.56 | 17.72 | 15.3M |
| 2025-09-02 | 19.11 | 19.11 | 18.18 | 18.40 | 21.6M |
| 2025-09-01 | 18.28 | 19.08 | 18.15 | 18.88 | 19.2M |
| 2025-08-29 | 18.38 | 18.63 | 18.00 | 18.33 | 13.7M |
| 2025-08-28 | 17.85 | 18.38 | 17.73 | 18.38 | 20.9M |
| 2025-08-27 | 19.15 | 19.32 | 17.85 | 17.85 | 41.3M |
| 2025-08-26 | 19.30 | 19.48 | 18.91 | 19.17 | 16.7M |
| 2025-08-25 | 18.77 | 19.58 | 18.35 | 19.26 | 25.4M |
| 2025-08-22 | 18.50 | 19.86 | 18.50 | 18.71 | 32.9M |
| 2025-08-21 | 18.33 | 18.78 | 17.96 | 18.54 | 24.8M |
| 2025-08-20 | 17.76 | 17.94 | 17.45 | 17.91 | 18.8M |
| 2025-08-19 | 18.00 | 18.15 | 17.55 | 17.83 | 20.4M |
| 2025-08-18 | 17.07 | 18.16 | 17.07 | 18.00 | 32.8M |
| 2025-08-15 | 16.64 | 17.09 | 16.40 | 16.95 | 26.9M |
| 2025-08-14 | 16.40 | 17.55 | 16.40 | 17.00 | 34.3M |
| 2025-08-13 | 16.27 | 16.58 | 16.10 | 16.50 | 15.3M |
| 2025-08-12 | 15.98 | 16.38 | 15.80 | 16.28 | 13.7M |
| 2025-08-11 | 16.43 | 16.54 | 15.96 | 16.07 | 18.6M |
| 2025-08-08 | 16.00 | 16.75 | 15.85 | 16.41 | 26.2M |
| 2025-08-07 | 16.35 | 16.40 | 16.00 | 16.11 | 16.8M |
| 2025-08-06 | 15.84 | 16.55 | 15.79 | 16.35 | 23.4M |
| 2025-08-05 | 15.67 | 16.03 | 15.65 | 15.80 | 16.1M |
| 2025-08-04 | 14.67 | 16.05 | 14.39 | 15.82 | 35.9M |
| 2025-08-01 | 14.51 | 15.00 | 14.46 | 14.67 | 25.4M |
| 2025-07-31 | 14.34 | 14.77 | 14.24 | 14.30 | 15.5M |
| 2025-07-30 | 14.37 | 14.62 | 14.19 | 14.41 | 16.5M |
| 2025-07-29 | 13.98 | 14.45 | 13.79 | 14.38 | 22.6M |
| 2025-07-28 | 14.01 | 14.03 | 13.75 | 13.94 | 11.5M |
| 2025-07-25 | 14.08 | 14.22 | 13.95 | 13.97 | 9.4M |
| 2025-07-24 | 14.09 | 14.26 | 14.00 | 14.06 | 12.3M |
| 2025-07-23 | 14.39 | 14.42 | 14.01 | 14.06 | 13.9M |
| 2025-07-22 | 14.68 | 14.68 | 14.16 | 14.39 | 14.8M |
| 2025-07-21 | 14.10 | 14.70 | 14.08 | 14.61 | 14.4M |
| 2025-07-18 | 14.39 | 14.44 | 13.98 | 14.10 | 13.5M |
| 2025-07-17 | 14.03 | 14.38 | 13.88 | 14.30 | 11.1M |
| 2025-07-16 | 14.03 | 14.09 | 13.83 | 14.07 | 12.1M |
| 2025-07-15 | 14.66 | 14.70 | 13.81 | 14.03 | 23.1M |
| 2025-07-14 | 14.50 | 14.88 | 14.48 | 14.75 | 12.2M |
| 2025-07-11 | 14.41 | 14.58 | 14.39 | 14.44 | 7.4M |
| 2025-07-10 | 14.38 | 14.65 | 14.36 | 14.50 | 7.2M |
| 2025-07-09 | 14.88 | 15.04 | 14.43 | 14.54 | 15.3M |
| 2025-07-08 | 14.93 | 14.97 | 14.46 | 14.88 | 16.7M |
| 2025-07-07 | 15.42 | 15.50 | 14.85 | 14.97 | 14.2M |
| 2025-07-04 | 15.85 | 15.95 | 15.42 | 15.52 | 11.5M |
| 2025-07-03 | 15.69 | 16.05 | 15.55 | 15.85 | 11.7M |
| 2025-07-02 | 16.33 | 16.36 | 15.62 | 15.67 | 19.6M |
| 2025-07-01 | 15.17 | 16.76 | 15.06 | 16.33 | 27.9M |
| 2025-06-30 | 15.03 | 15.30 | 14.90 | 15.24 | 8.1M |
| 2025-06-27 | 15.08 | 15.29 | 14.91 | 14.99 | 7.3M |
| 2025-06-26 | 14.93 | 15.32 | 14.88 | 14.94 | 9.4M |
| 2025-06-25 | 14.75 | 15.10 | 14.63 | 15.00 | 13.2M |
| 2025-06-24 | 14.40 | 14.95 | 14.22 | 14.86 | 12.2M |
| 2025-06-23 | 14.30 | 14.74 | 14.14 | 14.41 | 13.2M |
| 2025-06-20 | 14.70 | 14.84 | 14.41 | 14.41 | 10.6M |
| 2025-06-19 | 14.89 | 15.04 | 14.58 | 14.66 | 7.7M |
| 2025-06-18 | 15.06 | 15.09 | 14.70 | 14.89 | 8.4M |
| 2025-06-17 | 15.28 | 15.39 | 14.86 | 15.06 | 7.9M |
| 2025-06-16 | 15.08 | 15.31 | 14.83 | 15.27 | 9.2M |
| 2025-06-13 | 15.57 | 15.64 | 15.09 | 15.11 | 7.7M |
| 2025-06-12 | 15.04 | 15.67 | 14.91 | 15.52 | 16.4M |
| 2025-06-11 | 15.26 | 15.34 | 15.00 | 15.09 | 12.0M |
| 2025-06-10 | 15.76 | 15.83 | 15.06 | 15.23 | 18.1M |
| 2025-06-09 | 15.11 | 15.81 | 15.11 | 15.68 | 28.2M |
| 2025-06-06 | 16.24 | 17.47 | 15.20 | 15.20 | 40.7M |
| 2025-06-05 | 16.15 | 16.57 | 15.97 | 16.31 | 9.9M |
| 2025-06-04 | 15.92 | 16.25 | 15.88 | 16.05 | 8.1M |
| 2025-06-03 | 15.51 | 16.06 | 15.28 | 15.91 | 11.8M |
| 2025-05-30 | 15.64 | 15.75 | 15.49 | 15.59 | 5.2M |
| 2025-05-29 | 15.55 | 15.79 | 15.51 | 15.64 | 8.7M |
| 2025-05-28 | 15.59 | 15.75 | 15.43 | 15.70 | 8.6M |
| 2025-05-27 | 16.27 | 16.34 | 15.54 | 15.59 | 14.5M |
| 2025-05-26 | 16.07 | 16.41 | 15.78 | 16.29 | 13.5M |
| 2025-05-23 | 16.24 | 16.81 | 16.01 | 16.04 | 23.7M |
| 2025-05-22 | 15.64 | 16.41 | 15.64 | 16.24 | 22.0M |
| 2025-05-21 | 15.44 | 16.02 | 15.40 | 15.72 | 20.2M |
| 2025-05-20 | 16.07 | 16.25 | 15.54 | 15.59 | 21.4M |
| 2025-05-19 | 15.43 | 15.91 | 14.74 | 15.82 | 29.3M |
| 2025-05-16 | 15.40 | 15.46 | 15.00 | 15.29 | 18.8M |
| 2025-05-15 | 15.36 | 15.49 | 15.11 | 15.26 | 13.3M |
| 2025-05-14 | 15.51 | 15.52 | 15.13 | 15.29 | 21.4M |
| 2025-05-13 | 15.86 | 16.05 | 15.41 | 15.51 | 26.9M |
| 2025-05-12 | 16.02 | 16.39 | 15.71 | 15.86 | 22.1M |
| 2025-05-09 | 16.11 | 16.39 | 15.82 | 16.02 | 18.2M |
| 2025-05-08 | 16.43 | 16.54 | 15.70 | 16.04 | 30.4M |
| 2025-05-07 | 16.00 | 16.77 | 15.75 | 16.74 | 34.8M |
| 2025-05-06 | 15.71 | 16.09 | 15.23 | 15.90 | 26.7M |
| 2025-04-30 | 15.85 | 15.94 | 15.42 | 15.92 | 25.4M |
| 2025-04-29 | 16.21 | 16.44 | 15.68 | 16.00 | 26.0M |
| 2025-04-28 | 15.36 | 16.51 | 15.25 | 16.44 | 38.1M |
| 2025-04-25 | 15.14 | 16.22 | 14.91 | 16.15 | 47.4M |
| 2025-04-24 | 20.40 | 21.24 | 20.40 | 21.07 | 23.8M |
| 2025-04-23 | 20.50 | 21.23 | 20.00 | 21.10 | 39.7M |
| 2025-04-22 | 17.65 | 19.39 | 17.65 | 19.39 | 23.9M |
| 2025-04-21 | 16.81 | 17.85 | 16.77 | 17.63 | 9.7M |
| 2025-04-18 | 16.92 | 17.59 | 16.84 | 16.93 | 13.2M |
| 2025-04-17 | 16.13 | 16.48 | 16.04 | 16.40 | 4.4M |
| 2025-04-16 | 16.65 | 16.65 | 15.96 | 16.12 | 4.8M |
| 2025-04-15 | 16.80 | 16.98 | 16.45 | 16.60 | 6.4M |
| 2025-04-14 | 16.47 | 17.25 | 16.47 | 16.93 | 8.8M |
| 2025-04-11 | 16.15 | 16.62 | 16.10 | 16.42 | 5.8M |
| 2025-04-10 | 15.94 | 16.97 | 15.94 | 16.27 | 12.6M |
| 2025-04-09 | 15.02 | 15.82 | 14.52 | 15.66 | 10.0M |
| 2025-04-08 | 15.68 | 16.22 | 15.06 | 15.64 | 14.8M |
| 2025-04-07 | 16.19 | 16.47 | 15.47 | 15.60 | 18.0M |
| 2025-04-03 | 17.68 | 17.68 | 16.99 | 17.19 | 10.4M |
| 2025-04-02 | 18.00 | 18.10 | 17.63 | 17.77 | 6.0M |
| 2025-04-01 | 17.58 | 18.38 | 17.58 | 18.00 | 9.4M |
| 2025-03-31 | 17.30 | 17.76 | 17.00 | 17.53 | 9.1M |
| 2025-03-28 | 17.79 | 17.97 | 16.91 | 17.40 | 18.7M |
| 2025-03-27 | 18.06 | 18.65 | 17.85 | 17.85 | 10.3M |
| 2025-03-26 | 18.67 | 18.84 | 18.11 | 18.17 | 11.1M |
| 2025-03-25 | 18.52 | 19.08 | 18.09 | 18.95 | 12.9M |
| 2025-03-24 | 18.72 | 18.74 | 17.83 | 18.52 | 12.3M |
| 2025-03-21 | 18.88 | 19.28 | 18.14 | 18.72 | 10.8M |
| 2025-03-20 | 18.90 | 19.17 | 18.51 | 18.95 | 12.4M |
| 2025-03-19 | 17.86 | 19.07 | 17.49 | 19.07 | 18.9M |
| 2025-03-18 | 17.61 | 18.03 | 17.60 | 17.86 | 12.5M |
| 2025-03-17 | 18.08 | 18.13 | 17.50 | 17.71 | 14.4M |
| 2025-03-14 | 18.75 | 19.20 | 18.00 | 18.09 | 18.4M |
| 2025-03-13 | 18.49 | 18.78 | 17.90 | 18.50 | 22.3M |
| 2025-03-12 | 18.81 | 18.88 | 17.80 | 18.04 | 19.3M |
| 2025-03-11 | 17.20 | 18.56 | 17.11 | 18.34 | 23.1M |
| 2025-03-10 | 16.54 | 17.65 | 16.41 | 17.45 | 22.2M |
| 2025-03-07 | 16.98 | 17.13 | 16.42 | 16.53 | 18.6M |
| 2025-03-06 | 17.00 | 17.48 | 16.66 | 16.99 | 22.9M |
| 2025-03-05 | 17.26 | 17.40 | 16.62 | 17.04 | 15.2M |
| 2025-03-04 | 16.82 | 17.61 | 16.35 | 17.21 | 23.3M |
| 2025-03-03 | 16.60 | 17.34 | 16.18 | 16.98 | 29.6M |
| 2025-02-28 | 16.48 | 17.10 | 16.06 | 16.33 | 28.9M |
| 2025-02-27 | 17.13 | 17.15 | 16.23 | 16.61 | 23.7M |
| 2025-02-26 | 15.66 | 16.82 | 15.42 | 16.82 | 23.9M |
| 2025-02-25 | 15.19 | 15.55 | 15.01 | 15.29 | 17.1M |
| 2025-02-24 | 15.80 | 16.60 | 15.41 | 15.53 | 26.4M |
| 2025-02-21 | 15.90 | 16.25 | 15.60 | 16.01 | 21.8M |
| 2025-02-20 | 15.10 | 16.07 | 14.99 | 15.90 | 27.5M |
| 2025-02-19 | 14.75 | 15.38 | 14.66 | 15.23 | 17.4M |
| 2025-02-18 | 15.00 | 15.19 | 14.62 | 14.68 | 16.2M |
| 2025-02-17 | 14.58 | 15.18 | 14.50 | 14.95 | 20.1M |
| 2025-02-14 | 14.75 | 14.80 | 14.35 | 14.59 | 17.9M |
| 2025-02-13 | 15.23 | 15.38 | 14.70 | 14.76 | 30.1M |
| 2025-02-12 | 14.30 | 15.30 | 14.19 | 15.13 | 53.7M |
| 2025-02-11 | 13.00 | 14.11 | 12.90 | 14.11 | 26.8M |
| 2025-02-10 | 12.62 | 12.98 | 12.56 | 12.83 | 9.1M |
| 2025-02-07 | 12.55 | 12.70 | 12.40 | 12.55 | 8.4M |
| 2025-02-06 | 12.60 | 12.61 | 12.44 | 12.58 | 4.8M |
| 2025-02-05 | 12.79 | 12.84 | 12.50 | 12.58 | 5.2M |
| 2025-01-27 | 12.67 | 12.88 | 12.67 | 12.79 | 3.6M |
| 2025-01-24 | 12.61 | 12.75 | 12.60 | 12.67 | 3.6M |
| 2025-01-23 | 12.67 | 12.92 | 12.62 | 12.65 | 5.6M |
| 2025-01-22 | 12.58 | 12.95 | 12.43 | 12.68 | 6.9M |
| 2025-01-21 | 12.16 | 12.63 | 11.96 | 12.57 | 7.8M |
| 2025-01-20 | 12.19 | 12.30 | 12.08 | 12.15 | 3.9M |
| 2025-01-17 | 11.91 | 12.19 | 11.90 | 12.11 | 3.7M |
| 2025-01-16 | 11.82 | 12.17 | 11.82 | 12.04 | 4.9M |
| 2025-01-15 | 11.95 | 12.01 | 11.80 | 11.81 | 3.9M |
| 2025-01-14 | 11.58 | 12.05 | 11.51 | 12.01 | 5.5M |
| 2025-01-13 | 11.50 | 11.68 | 11.35 | 11.60 | 7.3M |
| 2025-01-10 | 12.17 | 12.19 | 11.88 | 11.89 | 5.3M |
| 2025-01-09 | 12.25 | 12.35 | 12.13 | 12.15 | 5.4M |
| 2025-01-08 | 12.08 | 12.37 | 11.84 | 12.32 | 8.2M |
| 2025-01-07 | 11.87 | 12.08 | 11.84 | 12.07 | 4.7M |
| 2025-01-06 | 11.85 | 12.15 | 11.60 | 11.87 | 5.9M |
| 2025-01-03 | 12.25 | 12.35 | 11.85 | 11.85 | 7.8M |
| 2025-01-02 | 12.63 | 12.70 | 12.13 | 12.25 | 6.8M |