13.76
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 14.89 | 14.89 | 14.32 | 14.46 | 1,833.5K |
| 09:35 | 14.45 | 14.48 | 14.37 | 14.39 | 1,013.8K |
| 09:40 | 14.37 | 14.49 | 14.35 | 14.47 | 636.2K |
| 09:45 | 14.48 | 14.53 | 14.40 | 14.42 | 449.2K |
| 09:50 | 14.41 | 14.47 | 14.36 | 14.43 | 517.4K |
| 09:55 | 14.42 | 14.48 | 14.32 | 14.44 | 858.2K |
| 10:00 | 14.41 | 14.45 | 14.40 | 14.40 | 204.2K |
| 10:05 | 14.37 | 14.39 | 14.35 | 14.39 | 195.4K |
| 10:10 | 14.39 | 14.39 | 14.30 | 14.30 | 542.4K |
| 10:15 | 14.31 | 14.32 | 14.26 | 14.32 | 676.6K |
| 10:20 | 14.33 | 14.35 | 14.27 | 14.30 | 543.4K |
| 10:25 | 14.28 | 14.30 | 14.25 | 14.30 | 273.4K |
| 10:30 | 14.29 | 14.30 | 14.28 | 14.29 | 104.0K |
| 10:35 | 14.30 | 14.33 | 14.30 | 14.33 | 107.0K |
| 10:40 | 14.35 | 14.35 | 14.28 | 14.30 | 140.8K |
| 10:45 | 14.31 | 14.31 | 14.30 | 14.30 | 32.0K |
| 10:50 | 14.31 | 14.36 | 14.31 | 14.36 | 38.6K |
| 10:55 | 14.37 | 14.39 | 14.34 | 14.34 | 74.4K |
| 11:00 | 14.35 | 14.35 | 14.31 | 14.31 | 74.0K |
| 11:05 | 14.32 | 14.33 | 14.31 | 14.33 | 37.4K |
| 11:10 | 14.34 | 14.34 | 14.28 | 14.28 | 221.4K |
| 11:15 | 14.27 | 14.28 | 14.26 | 14.27 | 67.8K |
| 11:20 | 14.25 | 14.26 | 14.22 | 14.26 | 349.4K |
| 11:25 | 14.27 | 14.29 | 14.27 | 14.29 | 131.4K |
| 11:30 | 14.27 | 14.28 | 14.24 | 14.25 | 163.8K |
| 11:35 | 14.24 | 14.25 | 14.23 | 14.25 | 147.0K |
| 11:40 | 14.26 | 14.28 | 14.25 | 14.28 | 66.2K |
| 11:45 | 14.29 | 14.30 | 14.28 | 14.28 | 166.4K |
| 11:50 | 14.27 | 14.28 | 14.24 | 14.24 | 59.8K |
| 11:55 | 14.23 | 14.23 | 14.22 | 14.23 | 86.8K |
| 13:00 | 14.22 | 14.24 | 14.22 | 14.24 | 174.8K |
| 13:05 | 14.25 | 14.28 | 14.24 | 14.28 | 98.8K |
| 13:10 | 14.29 | 14.29 | 14.28 | 14.28 | 97.6K |
| 13:15 | 14.27 | 14.27 | 14.26 | 14.27 | 29.2K |
| 13:20 | 14.26 | 14.26 | 14.25 | 14.25 | 121.4K |
| 13:25 | 14.26 | 14.26 | 14.25 | 14.26 | 41.8K |
| 13:30 | 14.25 | 14.26 | 14.25 | 14.26 | 92.0K |
| 13:35 | 14.27 | 14.27 | 14.26 | 14.26 | 44.6K |
| 13:40 | 14.27 | 14.27 | 14.27 | 14.27 | 18.0K |
| 13:45 | 14.26 | 14.27 | 14.25 | 14.25 | 127.8K |
| 13:50 | 14.24 | 14.26 | 14.24 | 14.26 | 100.2K |
| 13:55 | 14.25 | 14.26 | 14.21 | 14.21 | 290.8K |
| 14:00 | 14.22 | 14.23 | 14.21 | 14.23 | 49.8K |
| 14:05 | 14.22 | 14.26 | 14.22 | 14.25 | 87.6K |
| 14:15 | 14.26 | 14.26 | 14.25 | 14.26 | 45.4K |
| 14:20 | 14.25 | 14.26 | 14.25 | 14.26 | 34.0K |
| 14:30 | 14.27 | 14.35 | 14.27 | 14.35 | 100.6K |
| 14:35 | 14.34 | 14.35 | 14.32 | 14.32 | 92.2K |
| 14:40 | 14.33 | 14.33 | 14.31 | 14.32 | 44.8K |
| 14:45 | 14.31 | 14.32 | 14.31 | 14.32 | 38.2K |
| 14:50 | 14.31 | 14.33 | 14.31 | 14.33 | 63.4K |
| 14:55 | 14.34 | 14.35 | 14.33 | 14.33 | 51.4K |
| 15:00 | 14.32 | 14.34 | 14.32 | 14.34 | 78.8K |
| 15:05 | 14.33 | 14.35 | 14.33 | 14.33 | 58.8K |
| 15:10 | 14.32 | 14.34 | 14.32 | 14.34 | 68.6K |
| 15:15 | 14.35 | 14.35 | 14.33 | 14.33 | 66.8K |
| 15:20 | 14.32 | 14.32 | 14.31 | 14.31 | 50.2K |
| 15:25 | 14.32 | 14.32 | 14.31 | 14.32 | 119.0K |
| 15:30 | 14.31 | 14.31 | 14.31 | 14.31 | 15.4K |
| 15:35 | 14.31 | 14.31 | 14.29 | 14.30 | 65.0K |
| 15:40 | 14.29 | 14.30 | 14.29 | 14.30 | 8.2K |
| 15:45 | 14.30 | 14.33 | 14.29 | 14.32 | 342.6K |
| 15:50 | 14.33 | 14.35 | 14.33 | 14.35 | 54.2K |
| 15:55 | 14.34 | 14.37 | 14.33 | 14.37 | 181.8K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 14.01 | 14.01 | 13.72 | 13.76 | 6.3M |
| 2025-09-25 | 14.17 | 14.25 | 13.90 | 14.05 | 9.3M |
| 2025-09-24 | 14.09 | 14.34 | 13.92 | 14.10 | 6.9M |
| 2025-09-23 | 14.42 | 14.42 | 13.75 | 14.09 | 9.7M |
| 2025-09-22 | 14.93 | 14.93 | 14.20 | 14.37 | 12.8M |
| 2025-09-19 | 13.90 | 15.40 | 13.85 | 14.85 | 41.2M |
| 2025-09-18 | 14.13 | 14.13 | 13.55 | 13.76 | 13.6M |
| 2025-09-17 | 14.36 | 14.55 | 14.00 | 14.05 | 12.8M |
| 2025-09-16 | 14.16 | 14.38 | 13.94 | 14.26 | 12.2M |
| 2025-09-15 | 14.17 | 14.25 | 14.00 | 14.11 | 5.6M |
| 2025-09-12 | 14.48 | 14.48 | 14.07 | 14.18 | 7.5M |
| 2025-09-11 | 14.37 | 14.37 | 13.93 | 14.30 | 6.4M |
| 2025-09-10 | 14.23 | 14.43 | 14.15 | 14.33 | 6.2M |
| 2025-09-09 | 14.50 | 14.50 | 13.94 | 14.23 | 9.4M |
| 2025-09-08 | 14.69 | 14.70 | 14.37 | 14.53 | 6.4M |
| 2025-09-05 | 14.39 | 14.65 | 14.39 | 14.58 | 4.1M |
| 2025-09-04 | 14.68 | 14.68 | 14.33 | 14.39 | 5.9M |
| 2025-09-03 | 15.00 | 15.05 | 14.57 | 14.68 | 6.0M |
| 2025-09-02 | 15.20 | 15.44 | 14.81 | 14.99 | 7.5M |
| 2025-09-01 | 14.96 | 15.26 | 14.96 | 15.16 | 5.3M |
| 2025-08-29 | 14.72 | 15.34 | 14.72 | 14.96 | 9.4M |
| 2025-08-28 | 14.84 | 14.98 | 14.30 | 14.48 | 9.1M |
| 2025-08-27 | 15.53 | 15.65 | 14.78 | 14.90 | 11.7M |
| 2025-08-26 | 15.75 | 15.80 | 15.48 | 15.56 | 5.1M |
| 2025-08-25 | 15.48 | 15.91 | 15.48 | 15.75 | 6.7M |
| 2025-08-22 | 15.26 | 15.46 | 15.17 | 15.43 | 5.9M |
| 2025-08-21 | 15.35 | 15.43 | 15.15 | 15.26 | 4.0M |
| 2025-08-20 | 15.43 | 15.44 | 15.04 | 15.25 | 6.7M |
| 2025-08-19 | 15.55 | 15.95 | 15.44 | 15.51 | 8.8M |
| 2025-08-18 | 15.70 | 15.71 | 14.87 | 15.55 | 27.7M |
| 2025-08-15 | 16.27 | 16.46 | 16.01 | 16.10 | 7.8M |
| 2025-08-14 | 16.45 | 16.45 | 16.14 | 16.26 | 4.6M |
| 2025-08-13 | 15.92 | 16.38 | 15.92 | 16.26 | 8.4M |
| 2025-08-12 | 16.20 | 16.32 | 15.69 | 15.85 | 7.6M |
| 2025-08-11 | 16.38 | 16.47 | 16.00 | 16.17 | 6.2M |
| 2025-08-08 | 16.90 | 16.90 | 16.39 | 16.43 | 7.7M |
| 2025-08-07 | 16.68 | 17.60 | 16.58 | 16.99 | 12.6M |
| 2025-08-06 | 16.96 | 17.37 | 16.64 | 16.64 | 8.8M |
| 2025-08-05 | 16.90 | 17.09 | 16.51 | 16.93 | 6.8M |
| 2025-08-04 | 17.00 | 17.00 | 16.24 | 16.95 | 12.4M |
| 2025-08-01 | 17.20 | 17.72 | 16.88 | 17.06 | 9.1M |
| 2025-07-31 | 18.00 | 18.04 | 17.00 | 17.10 | 10.7M |
| 2025-07-30 | 16.80 | 18.40 | 16.62 | 17.98 | 21.3M |
| 2025-07-29 | 17.04 | 17.04 | 16.32 | 16.86 | 8.8M |
| 2025-07-28 | 17.00 | 17.48 | 16.70 | 17.08 | 7.9M |
| 2025-07-25 | 17.24 | 18.20 | 16.68 | 16.92 | 19.6M |
| 2025-07-24 | 16.20 | 17.14 | 16.16 | 17.08 | 16.5M |
| 2025-07-23 | 16.30 | 16.48 | 15.94 | 16.08 | 5.5M |
| 2025-07-22 | 15.78 | 16.34 | 15.62 | 16.30 | 10.0M |
| 2025-07-21 | 15.60 | 15.76 | 15.28 | 15.76 | 4.5M |
| 2025-07-18 | 15.40 | 15.54 | 15.14 | 15.52 | 6.4M |
| 2025-07-17 | 15.18 | 15.54 | 15.10 | 15.26 | 5.8M |
| 2025-07-16 | 15.42 | 15.58 | 15.04 | 15.06 | 6.3M |
| 2025-07-15 | 15.52 | 15.52 | 15.16 | 15.46 | 3.4M |
| 2025-07-14 | 15.64 | 15.72 | 15.30 | 15.50 | 3.8M |
| 2025-07-11 | 15.60 | 16.12 | 15.60 | 15.64 | 7.0M |
| 2025-07-10 | 15.34 | 15.74 | 15.28 | 15.54 | 4.6M |
| 2025-07-09 | 15.14 | 15.60 | 15.06 | 15.30 | 4.3M |
| 2025-07-08 | 15.02 | 15.20 | 14.86 | 15.16 | 2.5M |
| 2025-07-07 | 15.30 | 15.40 | 14.92 | 15.00 | 3.1M |
| 2025-07-04 | 15.70 | 15.78 | 15.16 | 15.32 | 3.8M |
| 2025-07-03 | 15.66 | 15.88 | 15.42 | 15.70 | 4.0M |
| 2025-07-02 | 15.10 | 15.86 | 15.10 | 15.64 | 4.3M |
| 2025-06-30 | 15.16 | 15.32 | 15.08 | 15.26 | 2.9M |
| 2025-06-27 | 15.04 | 15.36 | 14.94 | 15.16 | 2.9M |
| 2025-06-26 | 15.20 | 15.26 | 14.86 | 15.04 | 3.1M |
| 2025-06-25 | 15.22 | 15.42 | 15.08 | 15.26 | 3.0M |
| 2025-06-24 | 15.02 | 15.34 | 14.98 | 15.22 | 3.7M |
| 2025-06-23 | 14.52 | 15.08 | 14.32 | 15.00 | 5.0M |
| 2025-06-20 | 14.92 | 14.92 | 14.52 | 14.52 | 2.8M |
| 2025-06-19 | 14.90 | 14.90 | 14.30 | 14.80 | 5.7M |
| 2025-06-18 | 15.16 | 15.28 | 14.72 | 14.80 | 6.2M |
| 2025-06-17 | 15.64 | 15.86 | 15.08 | 15.16 | 5.4M |
| 2025-06-16 | 15.64 | 15.70 | 15.28 | 15.46 | 3.7M |
| 2025-06-13 | 16.58 | 16.58 | 15.60 | 15.60 | 6.7M |
| 2025-06-12 | 16.38 | 16.86 | 16.06 | 16.58 | 6.6M |
| 2025-06-11 | 16.84 | 16.98 | 16.26 | 16.38 | 6.8M |
| 2025-06-10 | 16.52 | 17.00 | 16.20 | 16.84 | 11.1M |
| 2025-06-09 | 15.90 | 16.80 | 15.86 | 16.52 | 7.1M |
| 2025-06-06 | 15.76 | 16.00 | 15.44 | 15.90 | 4.6M |
| 2025-06-05 | 15.94 | 16.12 | 15.50 | 15.72 | 4.4M |
| 2025-06-04 | 15.88 | 16.32 | 15.70 | 15.80 | 6.2M |
| 2025-06-03 | 15.06 | 16.10 | 15.06 | 15.98 | 7.8M |
| 2025-06-02 | 15.30 | 15.32 | 14.26 | 15.02 | 2.5M |
| 2025-05-30 | 15.24 | 15.62 | 14.98 | 15.32 | 4.6M |
| 2025-05-29 | 14.78 | 15.26 | 14.70 | 15.24 | 5.1M |
| 2025-05-28 | 15.28 | 15.38 | 14.70 | 14.76 | 5.7M |
| 2025-05-27 | 15.00 | 15.46 | 14.86 | 15.28 | 5.6M |
| 2025-05-26 | 15.72 | 15.86 | 14.92 | 14.92 | 7.6M |
| 2025-05-23 | 15.40 | 17.30 | 15.12 | 15.72 | 24.5M |
| 2025-05-22 | 15.50 | 15.72 | 15.02 | 15.04 | 3.6M |
| 2025-05-21 | 15.24 | 15.70 | 15.00 | 15.50 | 4.5M |
| 2025-05-20 | 14.90 | 15.40 | 14.90 | 15.20 | 4.9M |
| 2025-05-19 | 14.66 | 15.16 | 14.54 | 14.90 | 2.6M |
| 2025-05-16 | 14.70 | 14.86 | 14.52 | 14.80 | 2.0M |
| 2025-05-15 | 14.94 | 14.98 | 14.52 | 14.64 | 2.2M |
| 2025-05-14 | 14.98 | 15.10 | 14.78 | 14.86 | 2.6M |
| 2025-05-13 | 15.14 | 15.34 | 14.74 | 14.84 | 4.1M |
| 2025-05-12 | 14.58 | 15.26 | 14.46 | 15.18 | 7.4M |
| 2025-05-09 | 14.70 | 14.70 | 14.34 | 14.46 | 2.4M |
| 2025-05-08 | 14.78 | 15.00 | 14.68 | 14.70 | 2.8M |
| 2025-05-07 | 14.80 | 15.08 | 14.62 | 14.78 | 4.7M |
| 2025-05-06 | 14.28 | 14.90 | 14.28 | 14.72 | 5.2M |
| 2025-05-02 | 14.08 | 14.32 | 13.54 | 14.24 | 1.3M |
| 2025-04-30 | 14.00 | 14.18 | 13.78 | 14.04 | 3.5M |
| 2025-04-29 | 14.40 | 14.46 | 13.94 | 13.96 | 3.2M |
| 2025-04-28 | 14.50 | 14.50 | 14.14 | 14.24 | 2.6M |
| 2025-04-25 | 14.52 | 15.08 | 14.24 | 14.32 | 4.4M |
| 2025-04-24 | 14.54 | 14.86 | 14.42 | 14.52 | 3.5M |
| 2025-04-23 | 14.72 | 14.96 | 14.40 | 14.54 | 5.4M |
| 2025-04-22 | 14.20 | 14.64 | 14.14 | 14.52 | 5.8M |
| 2025-04-17 | 13.64 | 14.36 | 13.44 | 14.26 | 5.3M |
| 2025-04-16 | 13.80 | 13.94 | 13.38 | 13.64 | 4.4M |
| 2025-04-15 | 14.36 | 14.40 | 13.82 | 13.94 | 4.4M |
| 2025-04-14 | 14.44 | 14.66 | 14.20 | 14.28 | 5.2M |
| 2025-04-11 | 14.12 | 14.46 | 14.00 | 14.20 | 5.6M |
| 2025-04-10 | 13.86 | 14.76 | 13.66 | 14.30 | 10.2M |
| 2025-04-09 | 12.56 | 13.62 | 12.22 | 13.52 | 11.8M |
| 2025-04-08 | 12.86 | 13.44 | 12.52 | 12.84 | 14.6M |
| 2025-04-07 | 13.70 | 13.70 | 12.34 | 12.48 | 21.8M |
| 2025-04-03 | 14.68 | 15.38 | 14.42 | 14.80 | 6.6M |
| 2025-04-02 | 14.68 | 15.18 | 14.58 | 15.00 | 6.4M |
| 2025-04-01 | 13.60 | 15.80 | 13.60 | 14.78 | 34.8M |
| 2025-03-31 | 13.82 | 14.12 | 13.30 | 13.44 | 8.8M |
| 2025-03-28 | 13.76 | 14.54 | 13.02 | 13.82 | 26.9M |
| 2025-03-27 | 14.14 | 14.54 | 13.80 | 14.44 | 6.1M |
| 2025-03-26 | 14.04 | 14.12 | 13.82 | 14.06 | 5.7M |
| 2025-03-25 | 14.42 | 14.42 | 13.96 | 14.04 | 3.7M |
| 2025-03-24 | 14.60 | 14.68 | 14.04 | 14.42 | 4.2M |
| 2025-03-21 | 15.08 | 15.18 | 14.16 | 14.40 | 9.8M |
| 2025-03-20 | 15.96 | 15.96 | 15.10 | 15.20 | 7.3M |
| 2025-03-19 | 15.20 | 15.90 | 15.04 | 15.88 | 11.4M |
| 2025-03-18 | 15.08 | 15.34 | 14.78 | 15.10 | 8.7M |
| 2025-03-17 | 14.58 | 15.12 | 14.34 | 14.92 | 10.9M |
| 2025-03-14 | 13.60 | 14.36 | 13.32 | 14.34 | 11.4M |
| 2025-03-13 | 14.02 | 14.06 | 13.36 | 13.48 | 9.0M |
| 2025-03-12 | 14.50 | 14.64 | 13.74 | 13.96 | 8.2M |
| 2025-03-11 | 14.44 | 14.50 | 14.14 | 14.36 | 8.2M |
| 2025-03-10 | 15.50 | 15.78 | 14.56 | 14.70 | 7.5M |
| 2025-03-07 | 15.88 | 15.88 | 14.96 | 15.12 | 9.1M |
| 2025-03-06 | 15.50 | 15.94 | 15.30 | 15.88 | 8.5M |
| 2025-03-05 | 14.88 | 15.10 | 14.56 | 15.08 | 5.0M |
| 2025-03-04 | 14.78 | 14.78 | 14.34 | 14.68 | 7.1M |
| 2025-03-03 | 14.82 | 15.62 | 14.64 | 14.78 | 8.0M |
| 2025-02-28 | 16.40 | 16.40 | 14.68 | 14.76 | 14.7M |
| 2025-02-27 | 16.98 | 17.24 | 16.22 | 16.64 | 9.9M |
| 2025-02-26 | 16.90 | 17.48 | 16.54 | 16.98 | 12.0M |
| 2025-02-25 | 16.40 | 17.20 | 16.26 | 16.90 | 9.5M |
| 2025-02-24 | 17.62 | 18.02 | 16.90 | 16.92 | 14.5M |
| 2025-02-21 | 18.04 | 18.34 | 17.14 | 17.78 | 20.6M |
| 2025-02-20 | 16.06 | 18.14 | 15.90 | 17.90 | 40.1M |
| 2025-02-19 | 14.60 | 16.00 | 14.32 | 15.76 | 15.9M |
| 2025-02-18 | 15.12 | 15.12 | 14.32 | 14.60 | 5.9M |
| 2025-02-17 | 15.18 | 15.86 | 14.60 | 14.84 | 11.5M |
| 2025-02-14 | 14.28 | 15.00 | 14.18 | 15.00 | 9.7M |
| 2025-02-13 | 14.06 | 14.74 | 13.94 | 13.98 | 9.9M |
| 2025-02-12 | 13.86 | 14.08 | 13.72 | 13.96 | 4.1M |
| 2025-02-11 | 14.58 | 14.64 | 13.78 | 13.86 | 6.1M |
| 2025-02-10 | 14.00 | 15.00 | 13.86 | 14.46 | 10.6M |
| 2025-02-07 | 14.00 | 14.42 | 13.72 | 14.00 | 6.5M |
| 2025-02-06 | 13.06 | 13.96 | 12.90 | 13.90 | 5.2M |
| 2025-02-05 | 12.96 | 13.14 | 12.54 | 13.06 | 2.9M |
| 2025-02-04 | 12.60 | 13.08 | 12.50 | 12.90 | 1.3M |
| 2025-02-03 | 12.90 | 12.90 | 11.98 | 12.58 | 1.2M |
| 2025-01-28 | 12.98 | 12.98 | 12.56 | 12.68 | 0.4M |
| 2025-01-27 | 12.82 | 13.28 | 12.72 | 13.10 | 3.1M |
| 2025-01-24 | 12.52 | 13.06 | 12.48 | 12.70 | 4.4M |
| 2025-01-23 | 12.84 | 13.02 | 12.42 | 12.48 | 3.7M |
| 2025-01-22 | 13.20 | 13.20 | 12.54 | 12.68 | 5.6M |
| 2025-01-21 | 13.72 | 13.72 | 13.10 | 13.16 | 3.3M |
| 2025-01-20 | 13.42 | 13.84 | 13.40 | 13.54 | 3.9M |
| 2025-01-17 | 13.50 | 13.56 | 13.16 | 13.22 | 2.8M |
| 2025-01-16 | 13.36 | 13.74 | 13.18 | 13.44 | 2.8M |
| 2025-01-15 | 13.50 | 13.50 | 13.04 | 13.30 | 2.2M |
| 2025-01-14 | 13.10 | 13.60 | 13.10 | 13.54 | 4.2M |
| 2025-01-13 | 13.26 | 13.28 | 12.78 | 13.08 | 5.2M |
| 2025-01-10 | 13.80 | 13.92 | 13.24 | 13.24 | 4.3M |
| 2025-01-09 | 13.82 | 13.90 | 13.56 | 13.78 | 2.5M |
| 2025-01-08 | 14.12 | 14.38 | 13.54 | 13.58 | 8.8M |
| 2025-01-07 | 14.36 | 14.54 | 14.02 | 14.38 | 3.0M |
| 2025-01-06 | 14.26 | 14.64 | 14.02 | 14.14 | 4.3M |
| 2025-01-03 | 14.00 | 14.74 | 14.00 | 14.26 | 5.1M |
| 2025-01-02 | 14.26 | 14.46 | 13.84 | 13.98 | 4.8M |