17.12
Last Update: 2025-09-29
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 16.99 | 17.08 | 16.92 | 16.98 | 179.3K |
| 09:35 | 16.97 | 17.04 | 16.93 | 17.02 | 82.7K |
| 09:40 | 17.02 | 17.07 | 17.00 | 17.06 | 55.2K |
| 09:45 | 17.05 | 17.11 | 17.03 | 17.03 | 58.2K |
| 09:50 | 17.03 | 17.05 | 16.90 | 16.91 | 163.2K |
| 09:55 | 16.93 | 16.99 | 16.90 | 16.95 | 118.5K |
| 10:00 | 16.95 | 16.96 | 16.89 | 16.96 | 69.3K |
| 10:05 | 16.94 | 17.06 | 16.94 | 17.06 | 49.0K |
| 10:10 | 17.06 | 17.09 | 17.04 | 17.09 | 69.3K |
| 10:15 | 17.08 | 17.12 | 17.07 | 17.11 | 59.1K |
| 10:20 | 17.11 | 17.15 | 17.09 | 17.14 | 84.0K |
| 10:25 | 17.15 | 17.15 | 17.12 | 17.12 | 46.8K |
| 10:30 | 17.12 | 17.15 | 17.10 | 17.12 | 45.7K |
| 10:35 | 17.11 | 17.12 | 17.08 | 17.12 | 23.4K |
| 10:40 | 17.12 | 17.12 | 17.09 | 17.11 | 9.2K |
| 10:45 | 17.11 | 17.12 | 17.10 | 17.11 | 27.7K |
| 10:50 | 17.10 | 17.11 | 17.10 | 17.11 | 10.2K |
| 10:55 | 17.11 | 17.12 | 17.10 | 17.12 | 17.7K |
| 11:00 | 17.12 | 17.14 | 17.11 | 17.14 | 27.4K |
| 11:05 | 17.14 | 17.17 | 17.13 | 17.13 | 58.2K |
| 11:10 | 17.14 | 17.14 | 17.11 | 17.13 | 13.0K |
| 11:15 | 17.13 | 17.13 | 17.11 | 17.11 | 13.3K |
| 11:20 | 17.10 | 17.10 | 17.09 | 17.09 | 14.0K |
| 11:25 | 17.09 | 17.10 | 17.08 | 17.10 | 12.5K |
| 13:00 | 17.10 | 17.10 | 17.02 | 17.04 | 27.0K |
| 13:05 | 17.03 | 17.06 | 17.03 | 17.06 | 11.1K |
| 13:10 | 17.06 | 17.07 | 17.06 | 17.06 | 25.1K |
| 13:15 | 17.06 | 17.09 | 17.05 | 17.06 | 20.8K |
| 13:20 | 17.06 | 17.08 | 17.05 | 17.05 | 27.3K |
| 13:25 | 17.04 | 17.06 | 17.04 | 17.05 | 9.5K |
| 13:30 | 17.03 | 17.04 | 17.02 | 17.03 | 24.8K |
| 13:35 | 17.02 | 17.06 | 17.02 | 17.05 | 27.8K |
| 13:40 | 17.03 | 17.06 | 17.02 | 17.05 | 37.7K |
| 13:45 | 17.06 | 17.07 | 17.00 | 17.00 | 96.1K |
| 13:50 | 17.02 | 17.06 | 16.97 | 17.00 | 70.6K |
| 13:55 | 16.99 | 16.99 | 16.95 | 16.95 | 51.7K |
| 14:00 | 16.94 | 16.99 | 16.94 | 16.99 | 22.9K |
| 14:05 | 16.98 | 17.02 | 16.97 | 17.00 | 22.0K |
| 14:10 | 16.99 | 17.03 | 16.99 | 17.00 | 22.9K |
| 14:15 | 16.99 | 17.03 | 16.99 | 17.00 | 31.1K |
| 14:20 | 17.01 | 17.05 | 16.99 | 17.01 | 28.5K |
| 14:25 | 16.99 | 17.01 | 16.98 | 17.00 | 26.2K |
| 14:30 | 16.99 | 17.02 | 16.96 | 16.96 | 60.6K |
| 14:35 | 16.96 | 16.99 | 16.93 | 16.96 | 49.4K |
| 14:40 | 16.96 | 16.99 | 16.96 | 16.98 | 33.5K |
| 14:45 | 16.98 | 17.00 | 16.96 | 16.96 | 20.2K |
| 14:50 | 16.96 | 16.96 | 16.92 | 16.94 | 99.6K |
| 14:55 | 16.94 | 16.95 | 16.93 | 16.94 | 38.4K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-29 | 16.93 | 17.18 | 16.88 | 17.12 | 2.4M |
| 2025-09-26 | 17.06 | 17.17 | 16.89 | 16.93 | 2.2M |
| 2025-09-25 | 17.10 | 17.25 | 16.96 | 17.11 | 2.7M |
| 2025-09-24 | 16.61 | 17.09 | 16.41 | 17.09 | 3.4M |
| 2025-09-23 | 17.05 | 17.05 | 16.13 | 16.65 | 4.9M |
| 2025-09-22 | 17.23 | 17.28 | 16.87 | 17.06 | 2.4M |
| 2025-09-19 | 17.18 | 17.36 | 17.00 | 17.23 | 3.0M |
| 2025-09-18 | 17.60 | 17.69 | 17.15 | 17.22 | 4.4M |
| 2025-09-17 | 17.61 | 17.77 | 17.53 | 17.59 | 2.8M |
| 2025-09-16 | 17.44 | 17.77 | 17.36 | 17.69 | 2.9M |
| 2025-09-15 | 17.55 | 17.66 | 17.36 | 17.48 | 3.5M |
| 2025-09-12 | 17.46 | 17.88 | 17.43 | 17.70 | 5.4M |
| 2025-09-11 | 17.27 | 17.54 | 17.12 | 17.54 | 3.4M |
| 2025-09-10 | 17.38 | 17.44 | 17.24 | 17.26 | 2.5M |
| 2025-09-09 | 17.56 | 17.56 | 17.21 | 17.33 | 2.8M |
| 2025-09-08 | 17.23 | 17.59 | 17.19 | 17.58 | 3.1M |
| 2025-09-05 | 17.08 | 17.29 | 16.90 | 17.28 | 3.3M |
| 2025-09-04 | 16.90 | 17.26 | 16.80 | 17.02 | 4.1M |
| 2025-09-03 | 17.50 | 17.53 | 16.80 | 16.88 | 4.7M |
| 2025-09-02 | 17.95 | 18.04 | 17.29 | 17.50 | 5.5M |
| 2025-09-01 | 17.85 | 18.16 | 17.83 | 17.99 | 5.6M |
| 2025-08-29 | 18.06 | 18.09 | 17.78 | 17.83 | 4.4M |
| 2025-08-28 | 18.32 | 18.45 | 17.47 | 18.10 | 9.9M |
| 2025-08-27 | 19.06 | 19.38 | 18.30 | 18.32 | 10.5M |
| 2025-08-26 | 19.18 | 19.34 | 19.02 | 19.11 | 6.8M |
| 2025-08-25 | 19.36 | 19.46 | 19.08 | 19.20 | 9.3M |
| 2025-08-22 | 19.35 | 19.42 | 19.15 | 19.35 | 8.4M |
| 2025-08-21 | 19.16 | 19.73 | 19.16 | 19.49 | 13.1M |
| 2025-08-20 | 19.10 | 19.20 | 18.80 | 19.17 | 8.3M |
| 2025-08-19 | 18.89 | 19.35 | 18.86 | 19.23 | 11.8M |
| 2025-08-18 | 18.76 | 19.07 | 18.66 | 19.01 | 11.7M |
| 2025-08-15 | 18.50 | 18.76 | 18.31 | 18.75 | 7.3M |
| 2025-08-14 | 18.88 | 19.12 | 18.55 | 18.60 | 10.4M |
| 2025-08-13 | 18.58 | 18.97 | 18.46 | 18.75 | 7.9M |
| 2025-08-12 | 18.86 | 18.87 | 18.44 | 18.54 | 6.7M |
| 2025-08-11 | 18.50 | 18.91 | 18.49 | 18.82 | 6.1M |
| 2025-08-08 | 18.80 | 18.89 | 18.43 | 18.60 | 6.3M |
| 2025-08-07 | 18.55 | 18.96 | 18.45 | 18.88 | 8.8M |
| 2025-08-06 | 18.47 | 18.69 | 18.33 | 18.63 | 6.7M |
| 2025-08-05 | 18.30 | 18.45 | 18.30 | 18.43 | 4.6M |
| 2025-08-04 | 18.16 | 18.35 | 18.06 | 18.33 | 4.3M |
| 2025-08-01 | 18.14 | 18.33 | 18.01 | 18.31 | 4.8M |
| 2025-07-31 | 18.21 | 18.44 | 18.09 | 18.12 | 6.2M |
| 2025-07-30 | 18.24 | 18.50 | 18.02 | 18.37 | 8.7M |
| 2025-07-29 | 18.28 | 18.33 | 18.05 | 18.31 | 6.2M |
| 2025-07-28 | 18.32 | 18.41 | 18.16 | 18.38 | 5.3M |
| 2025-07-25 | 18.31 | 18.50 | 18.12 | 18.35 | 6.4M |
| 2025-07-24 | 18.12 | 18.30 | 18.10 | 18.26 | 5.8M |
| 2025-07-23 | 18.29 | 18.38 | 18.03 | 18.10 | 7.3M |
| 2025-07-22 | 18.82 | 18.84 | 18.33 | 18.41 | 11.5M |
| 2025-07-21 | 18.92 | 19.07 | 18.81 | 18.90 | 10.2M |
| 2025-07-18 | 19.28 | 19.66 | 18.92 | 19.04 | 14.4M |
| 2025-07-17 | 18.73 | 20.66 | 18.65 | 19.46 | 20.6M |
| 2025-07-16 | 19.19 | 19.19 | 18.62 | 18.78 | 8.3M |
| 2025-07-15 | 19.03 | 19.38 | 18.53 | 19.00 | 13.8M |
| 2025-07-14 | 19.85 | 20.16 | 19.27 | 19.46 | 16.2M |
| 2025-07-11 | 18.95 | 19.85 | 18.82 | 19.56 | 18.8M |
| 2025-07-10 | 19.18 | 19.32 | 18.71 | 18.93 | 17.0M |
| 2025-07-09 | 19.07 | 19.76 | 18.84 | 19.51 | 21.9M |
| 2025-07-08 | 18.99 | 19.09 | 18.70 | 19.08 | 11.5M |
| 2025-07-07 | 19.00 | 19.25 | 18.71 | 19.05 | 16.2M |
| 2025-07-04 | 18.48 | 19.30 | 18.07 | 18.68 | 13.7M |
| 2025-07-03 | 18.32 | 18.53 | 18.24 | 18.34 | 5.2M |
| 2025-07-02 | 18.54 | 18.68 | 18.24 | 18.30 | 7.1M |
| 2025-07-01 | 18.99 | 19.10 | 18.37 | 18.68 | 11.4M |
| 2025-06-30 | 18.67 | 18.94 | 18.64 | 18.88 | 13.4M |
| 2025-06-27 | 18.60 | 19.08 | 18.44 | 18.67 | 18.8M |
| 2025-06-26 | 18.32 | 19.20 | 18.18 | 18.67 | 21.4M |
| 2025-06-25 | 17.96 | 18.38 | 17.70 | 18.32 | 16.6M |
| 2025-06-24 | 17.66 | 18.17 | 17.60 | 17.82 | 11.8M |
| 2025-06-23 | 16.56 | 17.55 | 16.56 | 17.50 | 13.1M |
| 2025-06-20 | 17.51 | 17.51 | 16.60 | 16.79 | 15.9M |
| 2025-06-19 | 17.98 | 18.88 | 17.42 | 17.51 | 20.8M |
| 2025-06-18 | 17.80 | 17.95 | 17.46 | 17.80 | 12.9M |
| 2025-06-17 | 18.12 | 18.12 | 17.70 | 17.85 | 17.5M |
| 2025-06-16 | 17.34 | 18.33 | 17.18 | 18.30 | 24.9M |
| 2025-06-13 | 17.50 | 18.12 | 17.31 | 17.47 | 18.3M |
| 2025-06-12 | 17.31 | 17.76 | 17.17 | 17.50 | 12.0M |
| 2025-06-11 | 17.23 | 17.52 | 17.16 | 17.38 | 9.1M |
| 2025-06-10 | 17.70 | 17.70 | 17.04 | 17.25 | 14.0M |
| 2025-06-09 | 17.50 | 17.66 | 17.44 | 17.65 | 11.8M |
| 2025-06-06 | 17.87 | 18.32 | 17.42 | 17.58 | 17.1M |
| 2025-06-05 | 18.00 | 18.11 | 17.60 | 17.91 | 24.2M |
| 2025-06-04 | 18.60 | 19.00 | 17.83 | 18.05 | 31.3M |
| 2025-06-03 | 19.81 | 20.95 | 19.03 | 19.09 | 37.3M |
| 2025-05-30 | 21.59 | 22.45 | 19.67 | 19.81 | 51.7M |
| 2025-05-29 | 18.55 | 20.41 | 18.37 | 20.41 | 35.5M |
| 2025-05-28 | 19.90 | 20.48 | 18.53 | 18.55 | 40.4M |
| 2025-05-27 | 19.00 | 20.09 | 18.65 | 19.15 | 49.8M |
| 2025-05-26 | 16.65 | 18.26 | 16.65 | 18.26 | 10.6M |
| 2025-05-23 | 17.34 | 17.66 | 16.58 | 16.60 | 12.1M |
| 2025-05-22 | 17.60 | 17.89 | 16.82 | 17.04 | 21.5M |
| 2025-05-21 | 17.35 | 18.98 | 16.88 | 17.93 | 25.1M |
| 2025-05-20 | 16.63 | 17.48 | 16.52 | 17.29 | 13.3M |
| 2025-05-19 | 16.23 | 17.02 | 16.20 | 16.72 | 9.6M |
| 2025-05-16 | 15.86 | 16.53 | 15.77 | 16.17 | 7.0M |
| 2025-05-15 | 16.06 | 16.08 | 15.81 | 15.87 | 3.2M |
| 2025-05-14 | 16.08 | 16.24 | 15.94 | 16.09 | 4.0M |
| 2025-05-13 | 16.39 | 16.43 | 16.08 | 16.13 | 3.9M |
| 2025-05-12 | 16.10 | 16.45 | 16.02 | 16.31 | 5.8M |
| 2025-05-09 | 16.10 | 16.27 | 15.91 | 15.97 | 3.7M |
| 2025-05-08 | 15.90 | 16.18 | 15.85 | 16.15 | 4.3M |
| 2025-05-07 | 16.21 | 16.32 | 15.80 | 15.98 | 5.6M |
| 2025-05-06 | 15.50 | 16.13 | 15.50 | 16.00 | 5.9M |
| 2025-04-30 | 15.10 | 15.59 | 15.10 | 15.39 | 5.6M |
| 2025-04-29 | 14.85 | 15.46 | 14.74 | 15.24 | 7.6M |
| 2025-04-28 | 14.79 | 14.98 | 14.48 | 14.48 | 3.2M |
| 2025-04-25 | 14.87 | 15.20 | 14.70 | 14.94 | 3.9M |
| 2025-04-24 | 15.00 | 15.21 | 14.80 | 14.85 | 5.0M |
| 2025-04-23 | 14.95 | 15.75 | 14.93 | 15.14 | 7.4M |
| 2025-04-22 | 14.78 | 15.18 | 14.75 | 14.87 | 4.0M |
| 2025-04-21 | 14.54 | 14.85 | 14.35 | 14.78 | 3.3M |
| 2025-04-18 | 14.43 | 14.63 | 14.31 | 14.54 | 2.7M |
| 2025-04-17 | 14.32 | 14.66 | 14.26 | 14.47 | 3.2M |
| 2025-04-16 | 14.69 | 14.70 | 14.16 | 14.43 | 3.9M |
| 2025-04-15 | 14.68 | 14.79 | 14.48 | 14.74 | 2.9M |
| 2025-04-14 | 14.56 | 14.84 | 14.50 | 14.67 | 3.5M |
| 2025-04-11 | 14.00 | 14.67 | 14.00 | 14.45 | 4.5M |
| 2025-04-10 | 14.27 | 14.66 | 14.27 | 14.29 | 5.6M |
| 2025-04-09 | 13.30 | 14.28 | 12.60 | 14.16 | 6.5M |
| 2025-04-08 | 13.88 | 14.05 | 13.02 | 13.47 | 6.5M |
| 2025-04-07 | 14.05 | 14.67 | 14.00 | 14.00 | 5.0M |
| 2025-04-03 | 15.52 | 15.80 | 15.42 | 15.55 | 2.8M |
| 2025-04-02 | 15.50 | 15.89 | 15.50 | 15.70 | 2.7M |
| 2025-04-01 | 15.46 | 15.75 | 15.46 | 15.61 | 2.6M |
| 2025-03-31 | 15.38 | 15.58 | 15.05 | 15.46 | 3.4M |
| 2025-03-28 | 15.72 | 15.87 | 15.47 | 15.50 | 3.0M |
| 2025-03-27 | 15.83 | 15.99 | 15.60 | 15.76 | 2.9M |
| 2025-03-26 | 15.88 | 16.16 | 15.83 | 15.93 | 3.4M |
| 2025-03-25 | 16.00 | 16.12 | 15.70 | 15.88 | 3.9M |
| 2025-03-24 | 16.38 | 16.50 | 15.51 | 16.03 | 6.8M |
| 2025-03-21 | 16.80 | 17.02 | 16.50 | 16.51 | 6.0M |
| 2025-03-20 | 17.15 | 17.15 | 16.81 | 16.86 | 5.3M |
| 2025-03-19 | 17.10 | 17.24 | 16.90 | 17.21 | 6.0M |
| 2025-03-18 | 17.30 | 17.46 | 17.03 | 17.18 | 6.2M |
| 2025-03-17 | 17.40 | 17.44 | 17.08 | 17.22 | 6.7M |
| 2025-03-14 | 17.82 | 17.86 | 17.16 | 17.37 | 8.5M |
| 2025-03-13 | 18.11 | 18.23 | 17.37 | 17.62 | 10.9M |
| 2025-03-12 | 18.17 | 18.58 | 17.69 | 18.25 | 20.3M |
| 2025-03-11 | 17.43 | 19.37 | 17.26 | 18.18 | 21.1M |
| 2025-03-10 | 17.75 | 17.86 | 17.35 | 17.61 | 6.9M |
| 2025-03-07 | 17.37 | 18.26 | 17.30 | 17.86 | 13.3M |
| 2025-03-06 | 17.20 | 17.58 | 17.18 | 17.43 | 6.7M |
| 2025-03-05 | 17.04 | 17.22 | 16.78 | 17.13 | 6.2M |
| 2025-03-04 | 16.80 | 17.16 | 16.60 | 17.10 | 5.5M |
| 2025-03-03 | 16.92 | 17.28 | 16.60 | 16.80 | 8.7M |
| 2025-02-28 | 17.80 | 18.12 | 16.84 | 16.85 | 12.7M |
| 2025-02-27 | 18.27 | 19.23 | 17.75 | 18.22 | 16.5M |
| 2025-02-26 | 18.06 | 18.81 | 17.56 | 18.41 | 17.1M |
| 2025-02-25 | 17.90 | 18.35 | 17.60 | 18.04 | 13.7M |
| 2025-02-24 | 18.13 | 18.74 | 17.81 | 18.39 | 21.4M |
| 2025-02-21 | 17.26 | 18.24 | 16.83 | 18.13 | 21.9M |
| 2025-02-20 | 17.50 | 17.70 | 16.86 | 17.10 | 12.6M |
| 2025-02-19 | 17.15 | 17.99 | 16.99 | 17.61 | 13.6M |
| 2025-02-18 | 17.30 | 17.90 | 16.93 | 17.32 | 15.3M |
| 2025-02-17 | 16.81 | 18.28 | 16.81 | 17.34 | 18.5M |
| 2025-02-14 | 17.00 | 17.41 | 16.72 | 16.95 | 18.2M |
| 2025-02-13 | 16.70 | 16.73 | 16.27 | 16.42 | 7.1M |
| 2025-02-12 | 16.38 | 16.76 | 16.37 | 16.75 | 9.7M |
| 2025-02-11 | 16.91 | 16.91 | 16.40 | 16.46 | 17.3M |
| 2025-02-10 | 15.70 | 17.16 | 15.61 | 17.16 | 9.3M |
| 2025-02-07 | 15.50 | 15.88 | 15.30 | 15.60 | 7.4M |
| 2025-02-06 | 15.11 | 15.45 | 14.85 | 15.37 | 6.0M |
| 2025-02-05 | 14.78 | 15.19 | 14.78 | 15.11 | 5.0M |
| 2025-01-27 | 14.90 | 15.06 | 14.60 | 14.60 | 3.9M |
| 2025-01-24 | 14.56 | 14.79 | 14.23 | 14.78 | 4.4M |
| 2025-01-23 | 14.50 | 14.83 | 14.32 | 14.33 | 4.4M |
| 2025-01-22 | 14.67 | 14.67 | 14.31 | 14.33 | 3.2M |
| 2025-01-21 | 14.85 | 14.93 | 14.50 | 14.67 | 3.6M |
| 2025-01-20 | 14.55 | 15.20 | 14.40 | 14.78 | 5.3M |
| 2025-01-17 | 14.49 | 14.54 | 14.32 | 14.42 | 2.9M |
| 2025-01-16 | 14.45 | 14.75 | 14.37 | 14.49 | 3.9M |
| 2025-01-15 | 14.67 | 14.80 | 14.38 | 14.46 | 5.0M |
| 2025-01-14 | 14.16 | 14.68 | 14.02 | 14.66 | 6.8M |
| 2025-01-13 | 13.53 | 14.22 | 13.13 | 13.92 | 5.2M |
| 2025-01-10 | 14.11 | 14.31 | 13.55 | 13.56 | 4.9M |
| 2025-01-09 | 13.86 | 14.34 | 13.86 | 14.20 | 5.5M |
| 2025-01-08 | 13.80 | 14.06 | 13.37 | 13.86 | 4.9M |
| 2025-01-07 | 13.46 | 13.92 | 13.46 | 13.89 | 4.1M |
| 2025-01-06 | 13.62 | 13.74 | 13.10 | 13.46 | 5.3M |
| 2025-01-03 | 14.40 | 14.54 | 13.59 | 13.70 | 6.3M |
| 2025-01-02 | 14.95 | 15.15 | 14.31 | 14.40 | 5.7M |