15.39
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 16.01 | 16.01 | 15.77 | 15.93 | 2,317.4K |
| 09:35 | 15.93 | 16.08 | 15.91 | 16.04 | 1,053.9K |
| 09:40 | 16.04 | 16.04 | 15.95 | 15.95 | 879.1K |
| 09:45 | 15.95 | 15.98 | 15.84 | 15.85 | 1,082.1K |
| 09:50 | 15.85 | 15.86 | 15.82 | 15.84 | 948.3K |
| 09:55 | 15.84 | 15.92 | 15.79 | 15.87 | 1,004.7K |
| 10:00 | 15.87 | 15.91 | 15.83 | 15.89 | 500.3K |
| 10:05 | 15.88 | 16.01 | 15.85 | 16.01 | 641.0K |
| 10:10 | 16.02 | 16.03 | 15.91 | 15.98 | 455.1K |
| 10:15 | 15.97 | 16.01 | 15.96 | 15.97 | 400.5K |
| 10:20 | 15.97 | 16.00 | 15.93 | 16.00 | 229.0K |
| 10:25 | 16.02 | 16.04 | 15.94 | 15.95 | 373.6K |
| 10:30 | 15.96 | 15.98 | 15.91 | 15.94 | 339.5K |
| 10:35 | 15.95 | 15.95 | 15.86 | 15.88 | 358.0K |
| 10:40 | 15.88 | 15.89 | 15.86 | 15.89 | 258.6K |
| 10:45 | 15.89 | 15.92 | 15.88 | 15.91 | 166.7K |
| 10:50 | 15.91 | 15.91 | 15.87 | 15.89 | 154.6K |
| 10:55 | 15.91 | 15.91 | 15.89 | 15.90 | 156.3K |
| 11:00 | 15.90 | 15.94 | 15.90 | 15.94 | 243.7K |
| 11:05 | 15.94 | 15.97 | 15.94 | 15.97 | 181.0K |
| 11:10 | 15.97 | 15.97 | 15.91 | 15.92 | 121.4K |
| 11:15 | 15.92 | 15.93 | 15.86 | 15.86 | 341.5K |
| 11:20 | 15.86 | 15.87 | 15.84 | 15.84 | 272.2K |
| 11:25 | 15.84 | 15.85 | 15.82 | 15.83 | 263.5K |
| 13:00 | 15.82 | 15.82 | 15.79 | 15.80 | 1,014.7K |
| 13:05 | 15.79 | 15.82 | 15.79 | 15.81 | 338.6K |
| 13:10 | 15.81 | 15.82 | 15.80 | 15.81 | 364.7K |
| 13:15 | 15.82 | 15.82 | 15.78 | 15.78 | 632.0K |
| 13:20 | 15.78 | 15.81 | 15.76 | 15.77 | 528.1K |
| 13:25 | 15.76 | 15.79 | 15.76 | 15.77 | 378.0K |
| 13:30 | 15.77 | 15.78 | 15.74 | 15.75 | 678.3K |
| 13:35 | 15.75 | 15.76 | 15.74 | 15.74 | 414.1K |
| 13:40 | 15.74 | 15.74 | 15.70 | 15.72 | 658.9K |
| 13:45 | 15.72 | 15.75 | 15.70 | 15.75 | 473.1K |
| 13:50 | 15.74 | 15.76 | 15.61 | 15.65 | 683.8K |
| 13:55 | 15.64 | 15.66 | 15.61 | 15.63 | 572.5K |
| 14:00 | 15.62 | 15.65 | 15.61 | 15.62 | 548.4K |
| 14:05 | 15.63 | 15.64 | 15.56 | 15.60 | 945.4K |
| 14:10 | 15.59 | 15.59 | 15.55 | 15.56 | 741.1K |
| 14:15 | 15.56 | 15.58 | 15.54 | 15.56 | 756.5K |
| 14:20 | 15.56 | 15.58 | 15.54 | 15.54 | 493.4K |
| 14:25 | 15.54 | 15.54 | 15.50 | 15.53 | 1,087.0K |
| 14:30 | 15.53 | 15.55 | 15.48 | 15.48 | 563.7K |
| 14:35 | 15.50 | 15.51 | 15.48 | 15.49 | 717.2K |
| 14:40 | 15.49 | 15.54 | 15.48 | 15.53 | 523.6K |
| 14:45 | 15.53 | 15.56 | 15.50 | 15.50 | 521.0K |
| 14:50 | 15.51 | 15.52 | 15.41 | 15.41 | 1,063.6K |
| 14:55 | 15.43 | 15.43 | 15.40 | 15.42 | 760.9K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 16.06 | 16.08 | 15.39 | 15.39 | 28.8M |
| 2025-09-25 | 16.35 | 16.83 | 16.02 | 16.09 | 29.5M |
| 2025-09-24 | 16.07 | 16.49 | 15.80 | 16.38 | 29.1M |
| 2025-09-23 | 16.56 | 16.86 | 15.74 | 16.18 | 37.8M |
| 2025-09-22 | 16.65 | 16.78 | 16.46 | 16.58 | 26.7M |
| 2025-09-19 | 17.11 | 17.20 | 16.45 | 16.65 | 40.5M |
| 2025-09-18 | 17.91 | 18.10 | 16.80 | 17.18 | 76.4M |
| 2025-09-17 | 17.30 | 18.10 | 17.30 | 17.85 | 84.9M |
| 2025-09-16 | 16.35 | 17.66 | 16.30 | 17.60 | 85.6M |
| 2025-09-15 | 16.48 | 16.83 | 16.30 | 16.33 | 32.0M |
| 2025-09-12 | 16.83 | 16.90 | 16.41 | 16.52 | 39.7M |
| 2025-09-11 | 15.72 | 16.84 | 15.50 | 16.83 | 59.4M |
| 2025-09-10 | 16.12 | 16.40 | 15.76 | 15.79 | 33.0M |
| 2025-09-09 | 16.35 | 16.42 | 16.06 | 16.14 | 26.7M |
| 2025-09-08 | 15.98 | 16.65 | 15.96 | 16.39 | 41.8M |
| 2025-09-05 | 15.34 | 16.05 | 15.17 | 16.00 | 41.1M |
| 2025-09-04 | 15.94 | 16.26 | 15.05 | 15.33 | 45.3M |
| 2025-09-03 | 16.76 | 16.80 | 15.67 | 15.78 | 44.3M |
| 2025-09-02 | 15.73 | 16.86 | 14.83 | 16.58 | 73.2M |
| 2025-09-01 | 15.75 | 16.24 | 15.61 | 15.71 | 22.1M |
| 2025-08-29 | 15.88 | 16.15 | 15.61 | 15.89 | 26.7M |
| 2025-08-28 | 15.82 | 16.04 | 15.24 | 15.87 | 32.0M |
| 2025-08-27 | 16.30 | 16.74 | 15.80 | 15.82 | 36.7M |
| 2025-08-26 | 16.48 | 16.50 | 16.25 | 16.30 | 27.9M |
| 2025-08-25 | 16.50 | 16.87 | 16.37 | 16.59 | 38.4M |
| 2025-08-22 | 16.31 | 16.38 | 16.11 | 16.38 | 24.8M |
| 2025-08-21 | 16.58 | 16.68 | 16.15 | 16.26 | 32.2M |
| 2025-08-20 | 16.72 | 16.87 | 16.40 | 16.65 | 32.0M |
| 2025-08-19 | 16.38 | 17.02 | 15.98 | 16.76 | 57.9M |
| 2025-08-18 | 16.20 | 16.47 | 16.04 | 16.38 | 40.5M |
| 2025-08-15 | 15.51 | 16.16 | 15.51 | 16.04 | 36.4M |
| 2025-08-14 | 15.90 | 15.94 | 15.41 | 15.59 | 25.9M |
| 2025-08-13 | 15.79 | 16.04 | 15.63 | 15.88 | 25.7M |
| 2025-08-12 | 15.79 | 15.95 | 15.65 | 15.78 | 20.0M |
| 2025-08-11 | 15.72 | 16.01 | 15.72 | 15.89 | 25.7M |
| 2025-08-08 | 15.99 | 16.08 | 15.61 | 15.62 | 28.4M |
| 2025-08-07 | 16.18 | 16.27 | 15.89 | 16.10 | 49.8M |
| 2025-08-06 | 15.30 | 16.12 | 15.25 | 16.02 | 60.5M |
| 2025-08-05 | 15.39 | 15.55 | 15.18 | 15.37 | 28.5M |
| 2025-08-04 | 14.52 | 15.28 | 14.50 | 15.26 | 29.5M |
| 2025-08-01 | 14.65 | 14.78 | 14.43 | 14.56 | 13.8M |
| 2025-07-31 | 14.65 | 14.98 | 14.55 | 14.61 | 19.7M |
| 2025-07-30 | 14.90 | 14.98 | 14.50 | 14.65 | 20.2M |
| 2025-07-29 | 15.07 | 15.12 | 14.85 | 15.02 | 17.2M |
| 2025-07-28 | 15.23 | 15.47 | 15.10 | 15.18 | 19.9M |
| 2025-07-25 | 15.38 | 15.48 | 15.06 | 15.13 | 18.4M |
| 2025-07-24 | 15.12 | 15.43 | 15.09 | 15.19 | 17.3M |
| 2025-07-23 | 15.19 | 15.25 | 15.04 | 15.08 | 18.9M |
| 2025-07-22 | 15.40 | 15.62 | 15.21 | 15.27 | 27.4M |
| 2025-07-21 | 15.49 | 15.88 | 15.30 | 15.58 | 36.0M |
| 2025-07-18 | 15.35 | 15.41 | 15.14 | 15.24 | 22.5M |
| 2025-07-17 | 15.05 | 15.56 | 14.94 | 15.35 | 36.0M |
| 2025-07-16 | 14.87 | 15.44 | 14.80 | 15.20 | 36.6M |
| 2025-07-15 | 14.88 | 14.99 | 14.66 | 14.88 | 23.0M |
| 2025-07-14 | 14.69 | 15.21 | 14.51 | 14.96 | 38.2M |
| 2025-07-11 | 14.11 | 14.70 | 14.02 | 14.55 | 27.8M |
| 2025-07-10 | 14.17 | 14.30 | 13.99 | 14.10 | 18.0M |
| 2025-07-09 | 14.49 | 14.97 | 14.25 | 14.26 | 31.1M |
| 2025-07-08 | 14.18 | 14.43 | 13.87 | 14.40 | 22.8M |
| 2025-07-07 | 14.49 | 14.49 | 14.22 | 14.38 | 10.9M |
| 2025-07-04 | 14.64 | 14.73 | 14.35 | 14.46 | 16.0M |
| 2025-07-03 | 14.50 | 14.77 | 14.50 | 14.70 | 13.7M |
| 2025-07-02 | 14.91 | 14.98 | 14.43 | 14.55 | 19.4M |
| 2025-07-01 | 15.18 | 15.23 | 14.85 | 14.99 | 19.3M |
| 2025-06-30 | 15.10 | 15.25 | 15.00 | 15.19 | 17.8M |
| 2025-06-27 | 15.29 | 15.34 | 15.03 | 15.12 | 18.9M |
| 2025-06-26 | 15.40 | 15.53 | 15.15 | 15.17 | 28.6M |
| 2025-06-25 | 15.10 | 15.42 | 15.03 | 15.39 | 40.6M |
| 2025-06-24 | 14.13 | 15.47 | 14.09 | 15.23 | 55.7M |
| 2025-06-23 | 13.65 | 14.10 | 13.55 | 14.07 | 15.6M |
| 2025-06-20 | 14.33 | 14.41 | 13.85 | 13.87 | 25.7M |
| 2025-06-19 | 14.18 | 14.86 | 14.13 | 14.47 | 41.6M |
| 2025-06-18 | 14.15 | 14.30 | 13.98 | 14.28 | 16.6M |
| 2025-06-17 | 14.09 | 14.60 | 14.06 | 14.24 | 23.0M |
| 2025-06-16 | 13.96 | 14.13 | 13.96 | 14.09 | 10.3M |
| 2025-06-13 | 14.31 | 14.44 | 13.99 | 14.03 | 19.1M |
| 2025-06-12 | 14.42 | 14.62 | 14.28 | 14.49 | 14.6M |
| 2025-06-11 | 14.49 | 14.65 | 14.43 | 14.50 | 14.9M |
| 2025-06-10 | 15.00 | 15.00 | 14.19 | 14.54 | 28.7M |
| 2025-06-09 | 14.85 | 15.20 | 14.83 | 14.88 | 17.3M |
| 2025-06-06 | 15.09 | 15.15 | 14.81 | 14.85 | 17.6M |
| 2025-06-05 | 14.78 | 15.23 | 14.50 | 15.17 | 28.1M |
| 2025-06-04 | 14.60 | 14.95 | 14.60 | 14.71 | 14.7M |
| 2025-06-03 | 14.50 | 14.74 | 14.42 | 14.60 | 15.6M |
| 2025-05-30 | 15.36 | 15.36 | 14.56 | 14.63 | 29.5M |
| 2025-05-29 | 15.10 | 15.57 | 15.01 | 15.44 | 23.4M |
| 2025-05-28 | 15.34 | 15.49 | 15.12 | 15.35 | 22.0M |
| 2025-05-27 | 15.43 | 15.49 | 15.11 | 15.18 | 18.8M |
| 2025-05-26 | 15.41 | 15.57 | 15.24 | 15.57 | 19.5M |
| 2025-05-23 | 15.60 | 16.08 | 15.34 | 15.39 | 28.6M |
| 2025-05-22 | 15.82 | 16.15 | 15.68 | 15.70 | 29.9M |
| 2025-05-21 | 15.84 | 15.95 | 15.45 | 15.73 | 28.0M |
| 2025-05-20 | 16.23 | 16.36 | 15.87 | 15.96 | 24.8M |
| 2025-05-19 | 16.50 | 16.59 | 15.80 | 16.22 | 30.1M |
| 2025-05-16 | 16.17 | 16.98 | 16.10 | 16.46 | 43.1M |
| 2025-05-15 | 16.86 | 16.95 | 15.83 | 16.15 | 49.1M |
| 2025-05-14 | 17.22 | 17.48 | 16.91 | 17.12 | 33.9M |
| 2025-05-13 | 17.90 | 17.92 | 17.26 | 17.39 | 36.2M |
| 2025-05-12 | 17.81 | 17.99 | 17.52 | 17.75 | 44.8M |
| 2025-05-09 | 17.63 | 17.77 | 17.00 | 17.40 | 48.0M |
| 2025-05-08 | 17.50 | 18.25 | 17.45 | 17.84 | 55.1M |
| 2025-05-07 | 18.12 | 18.12 | 17.36 | 17.68 | 71.8M |
| 2025-05-06 | 16.85 | 18.33 | 16.69 | 18.12 | 79.6M |
| 2025-04-30 | 16.06 | 16.92 | 15.78 | 16.70 | 70.4M |
| 2025-04-29 | 15.38 | 16.30 | 15.03 | 16.09 | 61.1M |
| 2025-04-28 | 15.65 | 15.76 | 15.12 | 15.16 | 36.9M |
| 2025-04-25 | 15.76 | 16.09 | 15.48 | 15.83 | 44.9M |
| 2025-04-24 | 15.95 | 16.41 | 15.67 | 15.90 | 64.5M |
| 2025-04-23 | 14.63 | 16.63 | 14.58 | 15.95 | 84.0M |
| 2025-04-22 | 14.74 | 14.88 | 14.36 | 14.38 | 28.9M |
| 2025-04-21 | 14.10 | 14.93 | 13.93 | 14.87 | 40.3M |
| 2025-04-18 | 14.49 | 14.65 | 14.21 | 14.39 | 28.1M |
| 2025-04-17 | 14.68 | 15.17 | 14.48 | 14.50 | 46.2M |
| 2025-04-16 | 14.78 | 15.53 | 14.75 | 14.99 | 68.9M |
| 2025-04-15 | 14.66 | 15.44 | 14.47 | 14.98 | 76.1M |
| 2025-04-14 | 14.67 | 14.93 | 14.26 | 14.38 | 39.7M |
| 2025-04-11 | 13.80 | 14.68 | 13.80 | 14.34 | 47.3M |
| 2025-04-10 | 13.85 | 14.65 | 13.80 | 14.06 | 54.6M |
| 2025-04-09 | 12.41 | 13.50 | 11.00 | 13.31 | 56.7M |
| 2025-04-08 | 12.75 | 13.35 | 12.30 | 12.79 | 46.3M |
| 2025-04-07 | 14.21 | 14.65 | 12.66 | 12.66 | 46.2M |
| 2025-04-03 | 16.43 | 16.53 | 15.66 | 15.83 | 31.4M |
| 2025-04-02 | 16.26 | 16.74 | 16.10 | 16.39 | 33.0M |
| 2025-04-01 | 16.50 | 16.73 | 15.98 | 16.07 | 29.4M |
| 2025-03-31 | 16.56 | 16.92 | 15.50 | 16.45 | 54.0M |
| 2025-03-28 | 17.16 | 17.56 | 16.77 | 17.02 | 30.8M |
| 2025-03-27 | 17.65 | 17.94 | 17.10 | 17.18 | 40.5M |
| 2025-03-26 | 16.66 | 18.13 | 16.66 | 17.79 | 62.9M |
| 2025-03-25 | 17.38 | 17.71 | 16.66 | 16.83 | 42.9M |
| 2025-03-24 | 17.90 | 18.06 | 16.75 | 17.56 | 53.5M |
| 2025-03-21 | 19.03 | 19.16 | 17.89 | 18.00 | 66.6M |
| 2025-03-20 | 19.51 | 20.08 | 18.92 | 19.41 | 78.0M |
| 2025-03-19 | 19.99 | 20.65 | 19.56 | 19.74 | 95.1M |
| 2025-03-18 | 19.39 | 20.60 | 18.91 | 20.19 | 110.7M |
| 2025-03-17 | 17.80 | 19.35 | 17.47 | 19.30 | 91.7M |
| 2025-03-14 | 17.34 | 18.06 | 16.86 | 17.81 | 63.4M |
| 2025-03-13 | 18.80 | 19.20 | 17.00 | 17.26 | 85.9M |
| 2025-03-12 | 18.98 | 19.65 | 18.76 | 18.93 | 89.9M |
| 2025-03-11 | 17.81 | 18.99 | 17.81 | 18.78 | 73.9M |
| 2025-03-10 | 18.98 | 19.23 | 18.21 | 18.30 | 60.4M |
| 2025-03-07 | 19.00 | 19.30 | 18.33 | 18.82 | 93.1M |
| 2025-03-06 | 18.50 | 19.49 | 18.40 | 19.41 | 114.7M |
| 2025-03-05 | 18.20 | 19.10 | 17.72 | 18.59 | 112.7M |
| 2025-03-04 | 18.03 | 19.79 | 18.03 | 18.89 | 120.4M |
| 2025-03-03 | 20.18 | 20.57 | 17.84 | 18.38 | 126.3M |
| 2025-02-28 | 21.65 | 21.97 | 19.89 | 20.16 | 148.7M |
| 2025-02-27 | 20.41 | 23.86 | 20.28 | 21.19 | 202.7M |
| 2025-02-26 | 17.92 | 21.54 | 17.92 | 21.02 | 190.7M |
| 2025-02-25 | 16.40 | 18.45 | 16.12 | 17.95 | 133.9M |
| 2025-02-24 | 15.77 | 17.83 | 15.60 | 16.65 | 121.4M |
| 2025-02-21 | 15.34 | 15.90 | 14.97 | 15.41 | 104.9M |
| 2025-02-20 | 14.56 | 16.00 | 14.36 | 15.59 | 122.5M |
| 2025-02-19 | 13.41 | 15.28 | 13.35 | 14.85 | 121.0M |
| 2025-02-18 | 13.16 | 14.12 | 12.98 | 13.66 | 91.7M |
| 2025-02-17 | 12.70 | 13.32 | 12.68 | 13.32 | 53.3M |
| 2025-02-14 | 12.80 | 13.30 | 12.67 | 12.83 | 50.2M |
| 2025-02-13 | 13.79 | 13.98 | 12.96 | 12.98 | 72.0M |
| 2025-02-12 | 13.80 | 14.10 | 13.37 | 13.81 | 59.9M |
| 2025-02-11 | 13.54 | 14.30 | 13.43 | 13.99 | 78.7M |
| 2025-02-10 | 13.50 | 13.97 | 13.33 | 13.75 | 66.3M |
| 2025-02-07 | 13.85 | 14.00 | 13.48 | 13.72 | 93.9M |
| 2025-02-06 | 12.35 | 14.51 | 12.26 | 13.99 | 120.1M |
| 2025-02-05 | 12.20 | 12.76 | 12.00 | 12.43 | 71.5M |
| 2025-01-27 | 13.38 | 13.39 | 12.17 | 12.23 | 78.7M |
| 2025-01-24 | 12.50 | 13.79 | 12.38 | 13.61 | 101.6M |
| 2025-01-23 | 12.37 | 13.22 | 12.16 | 12.74 | 95.0M |
| 2025-01-22 | 12.23 | 12.54 | 12.08 | 12.22 | 54.0M |
| 2025-01-21 | 12.09 | 12.63 | 11.86 | 12.56 | 84.6M |
| 2025-01-20 | 12.33 | 12.50 | 11.94 | 12.01 | 63.2M |
| 2025-01-17 | 11.61 | 12.82 | 11.56 | 12.32 | 97.6M |
| 2025-01-16 | 12.30 | 12.36 | 11.55 | 11.83 | 70.7M |
| 2025-01-15 | 12.52 | 12.52 | 11.88 | 12.04 | 84.1M |
| 2025-01-14 | 10.88 | 12.83 | 10.80 | 12.52 | 117.1M |
| 2025-01-13 | 10.20 | 11.59 | 10.02 | 11.18 | 97.2M |
| 2025-01-10 | 9.88 | 10.86 | 9.88 | 10.29 | 85.3M |
| 2025-01-09 | 9.56 | 10.09 | 9.55 | 9.94 | 61.6M |
| 2025-01-08 | 9.22 | 9.83 | 8.98 | 9.62 | 51.2M |
| 2025-01-07 | 9.20 | 9.33 | 9.05 | 9.33 | 27.1M |
| 2025-01-06 | 9.20 | 9.22 | 8.82 | 8.99 | 27.4M |
| 2025-01-03 | 9.91 | 9.99 | 9.14 | 9.27 | 36.7M |
| 2025-01-02 | 9.97 | 10.29 | 9.66 | 9.91 | 37.3M |