17.04
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 16.75 | 16.76 | 16.62 | 16.63 | 278.3K |
| 09:35 | 16.63 | 16.63 | 16.54 | 16.54 | 338.9K |
| 09:40 | 16.54 | 16.57 | 16.52 | 16.52 | 277.4K |
| 09:45 | 16.52 | 16.57 | 16.48 | 16.49 | 528.4K |
| 09:50 | 16.48 | 16.48 | 16.36 | 16.38 | 442.3K |
| 09:55 | 16.38 | 16.38 | 16.35 | 16.35 | 244.5K |
| 10:00 | 16.35 | 16.36 | 16.30 | 16.35 | 342.1K |
| 10:05 | 16.35 | 16.37 | 16.30 | 16.31 | 207.7K |
| 10:10 | 16.30 | 16.30 | 16.13 | 16.23 | 553.2K |
| 10:15 | 16.23 | 16.23 | 16.18 | 16.19 | 149.8K |
| 10:20 | 16.18 | 16.23 | 16.17 | 16.17 | 255.1K |
| 10:25 | 16.15 | 16.15 | 16.10 | 16.11 | 231.0K |
| 10:30 | 16.11 | 16.14 | 16.10 | 16.14 | 184.3K |
| 10:35 | 16.13 | 16.16 | 16.12 | 16.15 | 140.3K |
| 10:40 | 16.15 | 16.25 | 16.11 | 16.22 | 203.9K |
| 10:45 | 16.23 | 16.23 | 16.21 | 16.23 | 79.2K |
| 10:50 | 16.23 | 16.23 | 16.18 | 16.20 | 80.4K |
| 10:55 | 16.22 | 16.25 | 16.21 | 16.24 | 71.9K |
| 11:00 | 16.25 | 16.25 | 16.24 | 16.24 | 39.8K |
| 11:05 | 16.24 | 16.25 | 16.23 | 16.23 | 33.6K |
| 11:10 | 16.23 | 16.28 | 16.23 | 16.23 | 30.2K |
| 11:15 | 16.23 | 16.25 | 16.22 | 16.25 | 39.6K |
| 11:20 | 16.25 | 16.27 | 16.23 | 16.23 | 23.3K |
| 11:25 | 16.23 | 16.23 | 16.20 | 16.21 | 56.0K |
| 13:00 | 16.19 | 16.19 | 16.16 | 16.17 | 58.1K |
| 13:05 | 16.16 | 16.16 | 16.10 | 16.16 | 128.4K |
| 13:10 | 16.15 | 16.22 | 16.15 | 16.21 | 40.8K |
| 13:15 | 16.21 | 16.22 | 16.18 | 16.18 | 30.9K |
| 13:20 | 16.19 | 16.20 | 16.15 | 16.16 | 26.8K |
| 13:25 | 16.18 | 16.22 | 16.17 | 16.20 | 118.3K |
| 13:30 | 16.20 | 16.22 | 16.18 | 16.18 | 73.6K |
| 13:35 | 16.19 | 16.19 | 16.15 | 16.15 | 54.3K |
| 13:40 | 16.16 | 16.17 | 16.15 | 16.15 | 21.8K |
| 13:45 | 16.15 | 16.16 | 16.15 | 16.16 | 50.6K |
| 13:50 | 16.16 | 16.19 | 16.15 | 16.18 | 36.8K |
| 13:55 | 16.18 | 16.19 | 16.17 | 16.18 | 21.5K |
| 14:00 | 16.18 | 16.18 | 16.17 | 16.18 | 31.3K |
| 14:05 | 16.17 | 16.18 | 16.17 | 16.17 | 57.9K |
| 14:10 | 16.17 | 16.17 | 16.14 | 16.15 | 145.7K |
| 14:15 | 16.15 | 16.18 | 16.15 | 16.18 | 42.1K |
| 14:20 | 16.19 | 16.19 | 16.16 | 16.17 | 42.6K |
| 14:25 | 16.17 | 16.25 | 16.17 | 16.25 | 77.8K |
| 14:30 | 16.25 | 16.29 | 16.24 | 16.24 | 84.9K |
| 14:35 | 16.24 | 16.25 | 16.22 | 16.22 | 47.4K |
| 14:40 | 16.22 | 16.25 | 16.22 | 16.24 | 80.8K |
| 14:45 | 16.24 | 16.28 | 16.24 | 16.28 | 111.1K |
| 14:50 | 16.27 | 16.28 | 16.26 | 16.26 | 168.2K |
| 14:55 | 16.26 | 16.30 | 16.26 | 16.30 | 129.6K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 16.58 | 17.27 | 16.41 | 17.04 | 7.8M |
| 2025-09-25 | 16.43 | 17.04 | 16.40 | 16.70 | 5.8M |
| 2025-09-24 | 16.30 | 16.69 | 16.20 | 16.59 | 3.9M |
| 2025-09-23 | 16.75 | 16.79 | 16.08 | 16.30 | 6.6M |
| 2025-09-22 | 17.07 | 17.08 | 16.70 | 16.81 | 5.5M |
| 2025-09-19 | 17.14 | 17.27 | 16.95 | 17.07 | 4.7M |
| 2025-09-18 | 17.37 | 17.51 | 16.91 | 16.99 | 9.3M |
| 2025-09-17 | 17.56 | 17.77 | 17.31 | 17.45 | 11.8M |
| 2025-09-16 | 17.68 | 18.49 | 17.55 | 17.75 | 18.3M |
| 2025-09-15 | 17.04 | 17.15 | 16.88 | 17.02 | 5.1M |
| 2025-09-12 | 17.10 | 17.28 | 17.08 | 17.12 | 5.8M |
| 2025-09-11 | 17.13 | 17.19 | 16.80 | 17.17 | 6.4M |
| 2025-09-10 | 16.92 | 17.29 | 16.92 | 17.20 | 5.3M |
| 2025-09-09 | 17.30 | 17.30 | 16.88 | 16.97 | 4.5M |
| 2025-09-08 | 16.81 | 17.24 | 16.80 | 17.23 | 6.0M |
| 2025-09-05 | 16.91 | 17.37 | 16.52 | 17.20 | 7.3M |
| 2025-09-04 | 16.71 | 17.03 | 16.62 | 16.86 | 6.0M |
| 2025-09-03 | 17.28 | 17.41 | 16.68 | 16.75 | 6.9M |
| 2025-09-02 | 17.60 | 17.70 | 17.11 | 17.23 | 9.7M |
| 2025-09-01 | 17.38 | 17.81 | 17.38 | 17.77 | 9.1M |
| 2025-08-29 | 17.74 | 17.78 | 17.35 | 17.40 | 9.6M |
| 2025-08-28 | 18.01 | 18.19 | 17.17 | 17.78 | 17.2M |
| 2025-08-27 | 18.77 | 18.84 | 18.00 | 18.01 | 16.6M |
| 2025-08-26 | 18.50 | 18.77 | 18.29 | 18.58 | 15.9M |
| 2025-08-25 | 18.25 | 18.54 | 18.15 | 18.50 | 17.1M |
| 2025-08-22 | 17.96 | 18.24 | 17.92 | 18.24 | 12.6M |
| 2025-08-21 | 18.10 | 18.18 | 17.89 | 17.95 | 11.5M |
| 2025-08-20 | 18.19 | 18.59 | 17.96 | 18.14 | 13.5M |
| 2025-08-19 | 18.25 | 18.49 | 18.08 | 18.29 | 13.3M |
| 2025-08-18 | 17.95 | 18.88 | 17.90 | 18.49 | 18.3M |
| 2025-08-15 | 17.80 | 18.12 | 17.72 | 17.98 | 7.3M |
| 2025-08-14 | 18.43 | 18.43 | 17.80 | 17.85 | 12.8M |
| 2025-08-13 | 17.92 | 18.30 | 17.85 | 18.22 | 13.4M |
| 2025-08-12 | 18.04 | 18.07 | 17.87 | 17.90 | 6.6M |
| 2025-08-11 | 17.75 | 18.04 | 17.72 | 18.04 | 7.3M |
| 2025-08-08 | 18.20 | 18.20 | 17.80 | 17.81 | 9.5M |
| 2025-08-07 | 18.20 | 18.34 | 18.01 | 18.08 | 10.6M |
| 2025-08-06 | 18.32 | 18.39 | 18.11 | 18.25 | 11.7M |
| 2025-08-05 | 18.35 | 18.60 | 18.08 | 18.45 | 17.2M |
| 2025-08-04 | 18.55 | 18.58 | 17.90 | 18.41 | 17.0M |
| 2025-08-01 | 18.55 | 18.90 | 18.10 | 18.70 | 27.9M |
| 2025-07-31 | 18.55 | 19.49 | 18.40 | 18.91 | 40.0M |
| 2025-07-30 | 18.09 | 18.72 | 18.01 | 18.54 | 25.4M |
| 2025-07-29 | 17.95 | 18.07 | 17.69 | 18.07 | 8.5M |
| 2025-07-28 | 18.11 | 18.19 | 17.98 | 18.06 | 8.6M |
| 2025-07-25 | 17.81 | 18.30 | 17.77 | 18.15 | 17.3M |
| 2025-07-24 | 17.57 | 17.83 | 17.55 | 17.80 | 5.2M |
| 2025-07-23 | 17.80 | 17.88 | 17.54 | 17.57 | 6.6M |
| 2025-07-22 | 17.96 | 17.96 | 17.66 | 17.87 | 8.4M |
| 2025-07-21 | 18.01 | 18.14 | 17.90 | 18.01 | 9.0M |
| 2025-07-18 | 18.30 | 18.45 | 18.00 | 18.15 | 12.8M |
| 2025-07-17 | 18.10 | 18.29 | 17.85 | 18.13 | 11.6M |
| 2025-07-16 | 17.77 | 18.40 | 17.72 | 18.21 | 20.5M |
| 2025-07-15 | 17.60 | 17.79 | 17.37 | 17.77 | 8.6M |
| 2025-07-14 | 18.05 | 18.05 | 17.55 | 17.66 | 8.5M |
| 2025-07-11 | 18.19 | 18.24 | 17.73 | 17.96 | 11.8M |
| 2025-07-10 | 17.82 | 18.16 | 17.71 | 18.01 | 16.1M |
| 2025-07-09 | 17.41 | 18.40 | 17.31 | 18.06 | 23.9M |
| 2025-07-08 | 17.15 | 17.41 | 17.10 | 17.41 | 6.7M |
| 2025-07-07 | 17.12 | 17.35 | 17.06 | 17.22 | 4.3M |
| 2025-07-04 | 17.30 | 17.40 | 17.01 | 17.13 | 7.2M |
| 2025-07-03 | 17.30 | 17.45 | 17.23 | 17.38 | 6.0M |
| 2025-07-02 | 17.58 | 17.62 | 17.11 | 17.31 | 7.3M |
| 2025-07-01 | 17.91 | 17.95 | 17.30 | 17.54 | 11.9M |
| 2025-06-30 | 18.00 | 18.20 | 17.82 | 17.98 | 11.2M |
| 2025-06-27 | 17.88 | 18.14 | 17.75 | 18.00 | 12.1M |
| 2025-06-26 | 17.68 | 18.39 | 17.51 | 18.12 | 20.0M |
| 2025-06-25 | 17.60 | 17.78 | 17.31 | 17.71 | 12.6M |
| 2025-06-24 | 17.07 | 17.57 | 17.07 | 17.51 | 10.4M |
| 2025-06-23 | 16.85 | 17.20 | 16.65 | 17.20 | 9.7M |
| 2025-06-20 | 17.94 | 17.95 | 17.11 | 17.15 | 12.6M |
| 2025-06-19 | 17.43 | 17.97 | 17.28 | 17.94 | 17.9M |
| 2025-06-18 | 17.73 | 17.80 | 17.20 | 17.43 | 11.9M |
| 2025-06-17 | 18.30 | 18.42 | 17.64 | 17.87 | 14.4M |
| 2025-06-16 | 17.43 | 18.40 | 17.38 | 18.29 | 19.6M |
| 2025-06-13 | 18.61 | 18.61 | 17.53 | 17.70 | 23.1M |
| 2025-06-12 | 18.51 | 19.00 | 18.10 | 18.79 | 32.3M |
| 2025-06-11 | 18.01 | 19.17 | 17.94 | 18.90 | 49.2M |
| 2025-06-10 | 18.00 | 18.58 | 17.41 | 18.22 | 41.6M |
| 2025-06-09 | 16.50 | 18.21 | 16.47 | 18.21 | 31.5M |
| 2025-06-06 | 16.42 | 16.88 | 16.13 | 16.55 | 11.1M |
| 2025-06-05 | 16.13 | 16.41 | 16.03 | 16.38 | 7.8M |
| 2025-06-04 | 16.05 | 16.19 | 15.84 | 16.14 | 4.5M |
| 2025-06-03 | 15.94 | 16.35 | 15.82 | 15.97 | 5.6M |
| 2025-05-30 | 16.33 | 16.44 | 15.89 | 15.96 | 6.6M |
| 2025-05-29 | 15.89 | 16.39 | 15.83 | 16.38 | 7.7M |
| 2025-05-28 | 16.03 | 16.19 | 15.81 | 15.90 | 4.9M |
| 2025-05-27 | 16.36 | 16.36 | 15.98 | 16.12 | 5.4M |
| 2025-05-26 | 15.79 | 16.34 | 15.79 | 16.32 | 8.7M |
| 2025-05-23 | 16.20 | 16.28 | 15.78 | 15.81 | 6.8M |
| 2025-05-22 | 16.26 | 16.56 | 15.99 | 16.28 | 6.9M |
| 2025-05-21 | 16.87 | 16.88 | 16.33 | 16.38 | 7.9M |
| 2025-05-20 | 16.45 | 16.85 | 16.28 | 16.79 | 9.3M |
| 2025-05-19 | 16.45 | 16.66 | 16.16 | 16.48 | 4.9M |
| 2025-05-16 | 16.16 | 16.60 | 16.04 | 16.45 | 6.3M |
| 2025-05-15 | 16.67 | 16.74 | 16.27 | 16.30 | 5.8M |
| 2025-05-14 | 16.58 | 16.83 | 16.45 | 16.63 | 7.2M |
| 2025-05-13 | 16.90 | 17.40 | 16.66 | 16.66 | 11.8M |
| 2025-05-12 | 16.61 | 16.79 | 16.50 | 16.77 | 7.1M |
| 2025-05-09 | 16.88 | 16.89 | 16.37 | 16.39 | 7.7M |
| 2025-05-08 | 16.45 | 17.14 | 16.38 | 16.96 | 12.1M |
| 2025-05-07 | 16.92 | 16.99 | 16.28 | 16.51 | 9.2M |
| 2025-05-06 | 16.60 | 16.74 | 16.21 | 16.73 | 10.5M |
| 2025-04-30 | 15.69 | 16.65 | 15.69 | 16.29 | 12.8M |
| 2025-04-29 | 15.27 | 15.91 | 15.02 | 15.62 | 8.8M |
| 2025-04-28 | 15.40 | 15.64 | 15.20 | 15.25 | 7.7M |
| 2025-04-25 | 15.69 | 15.97 | 15.68 | 15.78 | 5.7M |
| 2025-04-24 | 16.16 | 16.16 | 15.55 | 15.63 | 6.7M |
| 2025-04-23 | 16.19 | 16.28 | 16.05 | 16.16 | 5.6M |
| 2025-04-22 | 16.23 | 16.44 | 16.02 | 16.05 | 5.0M |
| 2025-04-21 | 15.86 | 16.27 | 15.66 | 16.27 | 6.4M |
| 2025-04-18 | 15.80 | 15.96 | 15.70 | 15.86 | 4.2M |
| 2025-04-17 | 15.73 | 16.15 | 15.69 | 15.91 | 5.8M |
| 2025-04-16 | 16.02 | 16.38 | 15.67 | 15.88 | 7.6M |
| 2025-04-15 | 16.27 | 16.76 | 16.03 | 16.25 | 10.0M |
| 2025-04-14 | 16.01 | 16.44 | 15.98 | 16.19 | 8.2M |
| 2025-04-11 | 15.68 | 16.12 | 15.63 | 15.88 | 8.3M |
| 2025-04-10 | 15.68 | 16.12 | 15.53 | 15.75 | 11.9M |
| 2025-04-09 | 14.75 | 15.50 | 13.59 | 15.37 | 14.1M |
| 2025-04-08 | 14.95 | 15.94 | 14.71 | 15.10 | 16.2M |
| 2025-04-07 | 16.50 | 16.93 | 16.34 | 16.34 | 4.3M |
| 2025-04-03 | 18.20 | 18.55 | 18.13 | 18.15 | 10.2M |
| 2025-04-02 | 18.02 | 19.10 | 18.02 | 18.55 | 16.2M |
| 2025-04-01 | 18.51 | 18.58 | 18.13 | 18.24 | 10.8M |
| 2025-03-31 | 17.97 | 18.87 | 17.79 | 18.50 | 16.3M |
| 2025-03-28 | 18.15 | 18.48 | 17.81 | 18.28 | 15.7M |
| 2025-03-27 | 18.08 | 18.50 | 17.38 | 18.37 | 19.9M |
| 2025-03-26 | 17.00 | 18.53 | 17.00 | 17.90 | 16.8M |
| 2025-03-25 | 17.61 | 17.61 | 17.01 | 17.06 | 6.8M |
| 2025-03-24 | 17.99 | 18.01 | 17.09 | 17.51 | 9.5M |
| 2025-03-21 | 18.04 | 18.25 | 17.81 | 17.88 | 8.0M |
| 2025-03-20 | 18.07 | 18.34 | 17.98 | 18.16 | 7.2M |
| 2025-03-19 | 18.33 | 18.37 | 18.10 | 18.14 | 6.9M |
| 2025-03-18 | 18.60 | 18.64 | 18.36 | 18.42 | 7.0M |
| 2025-03-17 | 18.54 | 18.71 | 18.30 | 18.50 | 9.3M |
| 2025-03-14 | 18.22 | 18.74 | 18.16 | 18.64 | 9.8M |
| 2025-03-13 | 19.00 | 19.00 | 18.14 | 18.35 | 12.7M |
| 2025-03-12 | 18.95 | 19.25 | 18.95 | 19.10 | 12.0M |
| 2025-03-11 | 18.40 | 18.93 | 18.37 | 18.88 | 7.7M |
| 2025-03-10 | 18.90 | 19.08 | 18.68 | 18.86 | 10.1M |
| 2025-03-07 | 19.30 | 19.79 | 18.98 | 19.15 | 19.2M |
| 2025-03-06 | 18.66 | 19.55 | 18.66 | 19.28 | 21.6M |
| 2025-03-05 | 18.24 | 18.57 | 18.23 | 18.56 | 10.3M |
| 2025-03-04 | 18.17 | 18.46 | 17.96 | 18.42 | 9.3M |
| 2025-03-03 | 18.10 | 18.34 | 17.77 | 18.23 | 12.6M |
| 2025-02-28 | 19.30 | 19.39 | 17.88 | 17.98 | 20.3M |
| 2025-02-27 | 19.83 | 20.19 | 19.30 | 19.53 | 14.2M |
| 2025-02-26 | 19.96 | 20.20 | 19.76 | 19.98 | 15.9M |
| 2025-02-25 | 19.45 | 20.10 | 19.37 | 19.76 | 14.1M |
| 2025-02-24 | 20.55 | 20.63 | 19.88 | 19.96 | 19.8M |
| 2025-02-21 | 20.25 | 20.63 | 19.80 | 20.54 | 25.6M |
| 2025-02-20 | 20.39 | 21.00 | 20.17 | 20.33 | 23.1M |
| 2025-02-19 | 19.53 | 20.80 | 19.06 | 20.52 | 29.5M |
| 2025-02-18 | 20.78 | 21.27 | 20.00 | 20.00 | 27.8M |
| 2025-02-17 | 22.00 | 22.04 | 20.60 | 20.96 | 31.3M |
| 2025-02-14 | 22.12 | 22.12 | 21.30 | 21.55 | 36.5M |
| 2025-02-13 | 23.08 | 24.28 | 22.10 | 22.73 | 56.6M |
| 2025-02-12 | 22.48 | 23.42 | 21.80 | 22.65 | 65.5M |
| 2025-02-11 | 20.63 | 22.92 | 20.17 | 22.92 | 66.3M |
| 2025-02-10 | 20.37 | 20.98 | 19.99 | 20.84 | 42.4M |
| 2025-02-07 | 20.30 | 21.20 | 20.06 | 20.58 | 48.0M |
| 2025-02-06 | 19.77 | 21.55 | 18.77 | 20.92 | 56.0M |
| 2025-02-05 | 20.17 | 20.50 | 19.29 | 20.15 | 45.2M |
| 2025-01-27 | 20.45 | 21.89 | 19.50 | 20.78 | 60.4M |
| 2025-01-24 | 19.88 | 21.50 | 19.30 | 20.40 | 75.8M |
| 2025-01-23 | 18.10 | 19.59 | 17.73 | 19.59 | 54.2M |
| 2025-01-22 | 18.77 | 18.97 | 17.59 | 17.81 | 39.8M |
| 2025-01-21 | 19.92 | 20.56 | 18.88 | 19.16 | 61.1M |
| 2025-01-20 | 17.67 | 19.86 | 17.40 | 19.86 | 56.7M |
| 2025-01-17 | 18.93 | 19.50 | 18.05 | 18.05 | 62.2M |
| 2025-01-16 | 20.05 | 20.05 | 19.44 | 20.05 | 59.2M |
| 2025-01-15 | 18.23 | 18.23 | 18.23 | 18.23 | 2.6M |
| 2025-01-14 | 16.57 | 16.57 | 16.57 | 16.57 | 4.3M |
| 2025-01-13 | 15.00 | 15.20 | 14.57 | 15.06 | 12.3M |
| 2025-01-10 | 16.04 | 16.39 | 15.35 | 15.37 | 19.2M |
| 2025-01-09 | 15.72 | 17.14 | 15.71 | 16.36 | 28.7M |
| 2025-01-08 | 15.65 | 16.12 | 15.11 | 15.99 | 19.0M |
| 2025-01-07 | 15.15 | 15.63 | 15.04 | 15.60 | 15.1M |
| 2025-01-06 | 15.70 | 15.92 | 14.88 | 15.04 | 20.0M |
| 2025-01-03 | 17.22 | 17.52 | 15.86 | 15.92 | 26.5M |
| 2025-01-02 | 16.71 | 17.75 | 16.58 | 17.42 | 27.9M |