16.61
Last Update: 2025-09-29
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 17.00 | 17.00 | 16.90 | 16.93 | 200.6K |
| 09:35 | 16.92 | 17.04 | 16.92 | 17.02 | 74.3K |
| 09:40 | 17.00 | 17.07 | 16.99 | 17.04 | 73.7K |
| 09:45 | 17.03 | 17.04 | 16.95 | 17.00 | 168.0K |
| 09:50 | 16.96 | 16.97 | 16.88 | 16.89 | 110.6K |
| 09:55 | 16.89 | 16.89 | 16.82 | 16.86 | 96.7K |
| 10:00 | 16.86 | 16.89 | 16.82 | 16.89 | 89.0K |
| 10:05 | 16.87 | 16.93 | 16.87 | 16.93 | 42.4K |
| 10:10 | 16.92 | 16.95 | 16.90 | 16.95 | 60.6K |
| 10:15 | 16.94 | 16.96 | 16.92 | 16.94 | 25.4K |
| 10:20 | 16.93 | 16.94 | 16.91 | 16.93 | 50.1K |
| 10:25 | 16.94 | 16.99 | 16.94 | 16.97 | 101.1K |
| 10:30 | 16.97 | 16.98 | 16.95 | 16.95 | 24.3K |
| 10:35 | 16.94 | 16.96 | 16.90 | 16.95 | 24.1K |
| 10:40 | 16.93 | 16.95 | 16.90 | 16.95 | 35.0K |
| 10:45 | 16.95 | 17.01 | 16.90 | 17.01 | 46.0K |
| 10:50 | 17.00 | 17.00 | 16.96 | 16.96 | 24.3K |
| 10:55 | 16.96 | 16.97 | 16.93 | 16.95 | 15.2K |
| 11:00 | 16.95 | 16.97 | 16.94 | 16.96 | 15.5K |
| 11:05 | 16.96 | 16.98 | 16.96 | 16.97 | 36.1K |
| 11:10 | 16.97 | 16.97 | 16.94 | 16.95 | 23.0K |
| 11:15 | 16.96 | 16.97 | 16.94 | 16.94 | 14.3K |
| 11:20 | 16.93 | 16.94 | 16.91 | 16.91 | 10.8K |
| 11:25 | 16.91 | 16.92 | 16.90 | 16.91 | 7.0K |
| 13:00 | 16.90 | 16.90 | 16.87 | 16.87 | 29.5K |
| 13:05 | 16.87 | 16.90 | 16.86 | 16.90 | 14.0K |
| 13:10 | 16.91 | 16.91 | 16.90 | 16.90 | 19.3K |
| 13:15 | 16.91 | 16.91 | 16.88 | 16.88 | 26.6K |
| 13:20 | 16.89 | 16.91 | 16.88 | 16.89 | 29.3K |
| 13:25 | 16.89 | 16.90 | 16.88 | 16.90 | 16.2K |
| 13:30 | 16.89 | 16.89 | 16.87 | 16.88 | 22.1K |
| 13:35 | 16.89 | 16.89 | 16.87 | 16.89 | 11.6K |
| 13:40 | 16.88 | 16.88 | 16.86 | 16.88 | 36.9K |
| 13:45 | 16.87 | 16.91 | 16.86 | 16.91 | 42.3K |
| 13:50 | 16.90 | 16.90 | 16.86 | 16.87 | 23.7K |
| 13:55 | 16.87 | 16.87 | 16.83 | 16.85 | 59.2K |
| 14:00 | 16.81 | 16.85 | 16.81 | 16.85 | 243.3K |
| 14:05 | 16.86 | 16.86 | 16.84 | 16.86 | 12.9K |
| 14:10 | 16.86 | 16.86 | 16.83 | 16.83 | 10.4K |
| 14:15 | 16.83 | 16.86 | 16.83 | 16.86 | 29.7K |
| 14:20 | 16.85 | 16.87 | 16.83 | 16.84 | 42.0K |
| 14:25 | 16.83 | 16.83 | 16.78 | 16.80 | 187.6K |
| 14:30 | 16.81 | 16.82 | 16.79 | 16.79 | 79.6K |
| 14:35 | 16.79 | 16.82 | 16.78 | 16.79 | 80.0K |
| 14:40 | 16.79 | 16.83 | 16.78 | 16.83 | 72.7K |
| 14:45 | 16.83 | 16.85 | 16.80 | 16.83 | 103.9K |
| 14:50 | 16.82 | 16.82 | 16.79 | 16.80 | 108.8K |
| 14:55 | 16.80 | 16.80 | 16.78 | 16.78 | 54.7K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-29 | 16.75 | 16.75 | 16.45 | 16.61 | 2.7M |
| 2025-09-26 | 17.00 | 17.07 | 16.76 | 16.76 | 2.8M |
| 2025-09-25 | 17.23 | 17.29 | 16.97 | 17.07 | 3.6M |
| 2025-09-24 | 16.71 | 17.30 | 16.60 | 17.22 | 5.9M |
| 2025-09-23 | 16.83 | 17.06 | 16.29 | 16.71 | 4.6M |
| 2025-09-22 | 17.01 | 17.05 | 16.71 | 16.87 | 2.9M |
| 2025-09-19 | 16.78 | 17.38 | 16.77 | 17.01 | 4.1M |
| 2025-09-18 | 17.16 | 17.16 | 16.69 | 16.79 | 5.3M |
| 2025-09-17 | 17.15 | 17.33 | 17.00 | 17.16 | 4.6M |
| 2025-09-16 | 16.64 | 17.53 | 16.64 | 17.10 | 9.2M |
| 2025-09-15 | 16.75 | 16.81 | 16.58 | 16.65 | 3.5M |
| 2025-09-12 | 16.85 | 16.90 | 16.64 | 16.73 | 3.2M |
| 2025-09-11 | 16.61 | 16.89 | 16.47 | 16.85 | 3.3M |
| 2025-09-10 | 16.80 | 16.98 | 16.59 | 16.70 | 2.8M |
| 2025-09-09 | 17.15 | 17.15 | 16.67 | 16.84 | 3.0M |
| 2025-09-08 | 16.99 | 17.18 | 16.85 | 17.15 | 3.5M |
| 2025-09-05 | 16.78 | 17.00 | 16.76 | 16.93 | 3.5M |
| 2025-09-04 | 17.09 | 17.15 | 16.48 | 16.75 | 4.4M |
| 2025-09-03 | 17.28 | 17.48 | 16.85 | 16.99 | 4.4M |
| 2025-09-02 | 17.91 | 17.99 | 17.06 | 17.18 | 7.5M |
| 2025-09-01 | 17.74 | 18.08 | 17.74 | 17.91 | 3.9M |
| 2025-08-29 | 17.87 | 17.87 | 17.49 | 17.70 | 4.8M |
| 2025-08-28 | 17.75 | 18.08 | 17.50 | 18.02 | 5.4M |
| 2025-08-27 | 18.31 | 18.42 | 17.66 | 17.67 | 5.8M |
| 2025-08-26 | 18.21 | 18.58 | 18.09 | 18.29 | 6.1M |
| 2025-08-25 | 18.20 | 18.53 | 18.16 | 18.29 | 6.3M |
| 2025-08-22 | 18.42 | 18.42 | 18.09 | 18.21 | 5.3M |
| 2025-08-21 | 18.70 | 18.70 | 18.25 | 18.30 | 4.8M |
| 2025-08-20 | 18.40 | 18.53 | 18.22 | 18.50 | 5.4M |
| 2025-08-19 | 18.71 | 18.72 | 18.32 | 18.39 | 9.8M |
| 2025-08-18 | 19.13 | 19.18 | 18.55 | 18.68 | 14.8M |
| 2025-08-15 | 19.00 | 19.29 | 18.75 | 19.13 | 12.0M |
| 2025-08-14 | 18.83 | 19.54 | 18.57 | 19.20 | 19.6M |
| 2025-08-13 | 17.68 | 19.45 | 17.60 | 19.02 | 27.2M |
| 2025-08-12 | 17.50 | 17.89 | 17.18 | 17.68 | 12.2M |
| 2025-08-11 | 16.93 | 17.37 | 16.92 | 17.28 | 5.8M |
| 2025-08-08 | 17.14 | 17.18 | 16.94 | 16.96 | 4.6M |
| 2025-08-07 | 17.10 | 17.27 | 17.04 | 17.14 | 5.9M |
| 2025-08-06 | 17.06 | 17.20 | 16.88 | 17.09 | 5.9M |
| 2025-08-05 | 16.74 | 17.18 | 16.69 | 17.09 | 6.7M |
| 2025-08-04 | 16.55 | 16.85 | 16.50 | 16.75 | 3.9M |
| 2025-08-01 | 16.51 | 16.70 | 16.48 | 16.57 | 3.5M |
| 2025-07-31 | 16.63 | 17.06 | 16.45 | 16.51 | 6.6M |
| 2025-07-30 | 16.96 | 17.10 | 16.70 | 16.74 | 7.4M |
| 2025-07-29 | 17.06 | 17.10 | 16.87 | 16.98 | 5.4M |
| 2025-07-28 | 17.38 | 17.38 | 16.94 | 17.10 | 7.1M |
| 2025-07-25 | 16.74 | 17.32 | 16.74 | 17.24 | 14.1M |
| 2025-07-24 | 16.74 | 16.84 | 16.65 | 16.74 | 5.4M |
| 2025-07-23 | 16.60 | 17.06 | 16.57 | 16.72 | 8.8M |
| 2025-07-22 | 16.89 | 16.95 | 16.64 | 16.70 | 6.1M |
| 2025-07-21 | 16.81 | 16.96 | 16.72 | 16.83 | 5.2M |
| 2025-07-18 | 16.84 | 16.90 | 16.66 | 16.86 | 5.2M |
| 2025-07-17 | 16.70 | 16.80 | 16.50 | 16.79 | 4.3M |
| 2025-07-16 | 16.50 | 16.84 | 16.43 | 16.73 | 5.4M |
| 2025-07-15 | 16.92 | 16.96 | 16.43 | 16.51 | 8.7M |
| 2025-07-14 | 16.77 | 16.98 | 16.74 | 16.93 | 6.3M |
| 2025-07-11 | 16.80 | 16.90 | 16.63 | 16.79 | 7.8M |
| 2025-07-10 | 16.76 | 16.84 | 16.63 | 16.78 | 7.3M |
| 2025-07-09 | 16.93 | 17.00 | 16.70 | 16.76 | 10.0M |
| 2025-07-08 | 16.82 | 17.15 | 16.66 | 16.96 | 13.4M |
| 2025-07-07 | 16.70 | 17.17 | 16.56 | 16.81 | 15.1M |
| 2025-07-04 | 16.91 | 17.44 | 16.63 | 16.68 | 23.7M |
| 2025-07-03 | 18.00 | 18.50 | 17.21 | 17.23 | 42.1M |
| 2025-07-02 | 21.30 | 21.30 | 18.68 | 18.95 | 57.4M |
| 2025-07-01 | 18.98 | 19.36 | 18.52 | 19.36 | 21.6M |
| 2025-06-30 | 16.58 | 17.60 | 16.51 | 17.60 | 10.6M |
| 2025-06-27 | 16.01 | 16.19 | 15.92 | 16.00 | 4.8M |
| 2025-06-26 | 16.15 | 16.32 | 16.02 | 16.04 | 8.9M |
| 2025-06-25 | 16.36 | 16.95 | 15.70 | 16.15 | 17.6M |
| 2025-06-24 | 15.69 | 16.39 | 15.63 | 16.35 | 14.2M |
| 2025-06-23 | 15.37 | 15.83 | 15.10 | 15.78 | 9.1M |
| 2025-06-20 | 14.90 | 15.99 | 14.76 | 15.74 | 13.6M |
| 2025-06-19 | 15.13 | 15.25 | 14.80 | 14.90 | 3.8M |
| 2025-06-18 | 15.26 | 15.56 | 15.11 | 15.17 | 5.3M |
| 2025-06-17 | 15.26 | 15.59 | 15.07 | 15.26 | 7.1M |
| 2025-06-16 | 15.50 | 15.75 | 15.29 | 15.46 | 7.9M |
| 2025-06-13 | 15.08 | 15.68 | 14.91 | 15.57 | 8.9M |
| 2025-06-12 | 14.89 | 15.45 | 14.72 | 15.24 | 7.0M |
| 2025-06-11 | 14.94 | 15.02 | 14.75 | 14.81 | 3.1M |
| 2025-06-10 | 15.37 | 15.38 | 14.75 | 14.78 | 4.6M |
| 2025-06-09 | 14.60 | 15.35 | 14.44 | 15.26 | 7.5M |
| 2025-06-06 | 14.56 | 14.68 | 14.41 | 14.59 | 2.5M |
| 2025-06-05 | 14.75 | 14.75 | 14.38 | 14.51 | 3.8M |
| 2025-06-04 | 14.80 | 14.92 | 14.58 | 14.63 | 3.5M |
| 2025-06-03 | 14.45 | 14.92 | 14.33 | 14.75 | 4.0M |
| 2025-05-30 | 14.87 | 14.97 | 14.37 | 14.47 | 4.1M |
| 2025-05-29 | 14.83 | 15.25 | 14.83 | 14.94 | 3.9M |
| 2025-05-28 | 15.28 | 15.34 | 14.68 | 14.82 | 5.6M |
| 2025-05-27 | 15.50 | 15.65 | 15.17 | 15.29 | 7.4M |
| 2025-05-26 | 15.13 | 15.85 | 15.13 | 15.58 | 12.3M |
| 2025-05-23 | 14.55 | 15.47 | 14.51 | 15.01 | 7.0M |
| 2025-05-22 | 14.80 | 14.96 | 14.55 | 14.60 | 3.4M |
| 2025-05-21 | 15.15 | 15.17 | 14.83 | 14.93 | 3.8M |
| 2025-05-20 | 15.39 | 15.39 | 15.11 | 15.19 | 3.3M |
| 2025-05-19 | 15.26 | 15.64 | 15.02 | 15.26 | 5.0M |
| 2025-05-16 | 15.17 | 15.45 | 15.10 | 15.32 | 3.6M |
| 2025-05-15 | 15.13 | 15.30 | 14.96 | 15.10 | 3.0M |
| 2025-05-14 | 22.27 | 22.45 | 21.87 | 21.94 | 3.1M |
| 2025-05-13 | 22.40 | 22.47 | 21.90 | 22.29 | 3.6M |
| 2025-05-12 | 21.78 | 22.30 | 21.57 | 22.27 | 4.5M |
| 2025-05-09 | 21.80 | 21.84 | 21.41 | 21.49 | 2.2M |
| 2025-05-08 | 21.49 | 22.14 | 21.49 | 21.90 | 3.5M |
| 2025-05-07 | 21.64 | 21.80 | 21.31 | 21.67 | 3.4M |
| 2025-05-06 | 21.30 | 21.86 | 21.08 | 21.64 | 3.6M |
| 2025-04-30 | 20.66 | 21.15 | 20.47 | 20.98 | 3.3M |
| 2025-04-29 | 20.56 | 21.18 | 20.50 | 20.76 | 2.8M |
| 2025-04-28 | 20.79 | 20.80 | 20.40 | 20.56 | 2.9M |
| 2025-04-25 | 21.21 | 21.35 | 20.37 | 20.71 | 6.8M |
| 2025-04-24 | 21.80 | 22.02 | 21.42 | 21.63 | 4.3M |
| 2025-04-23 | 21.50 | 22.37 | 21.32 | 22.00 | 5.9M |
| 2025-04-22 | 21.14 | 21.93 | 20.89 | 21.60 | 6.4M |
| 2025-04-21 | 21.08 | 21.29 | 20.66 | 21.14 | 4.2M |
| 2025-04-18 | 20.87 | 21.28 | 20.80 | 21.09 | 4.9M |
| 2025-04-17 | 19.90 | 21.56 | 19.88 | 21.08 | 7.1M |
| 2025-04-16 | 20.51 | 20.53 | 19.83 | 20.05 | 3.2M |
| 2025-04-15 | 20.27 | 20.74 | 20.27 | 20.52 | 3.7M |
| 2025-04-14 | 19.91 | 20.75 | 19.87 | 20.29 | 5.9M |
| 2025-04-11 | 18.71 | 19.80 | 18.58 | 19.47 | 4.1M |
| 2025-04-10 | 18.50 | 19.08 | 18.42 | 18.84 | 4.8M |
| 2025-04-09 | 17.86 | 18.50 | 16.38 | 18.30 | 6.0M |
| 2025-04-08 | 19.00 | 19.48 | 17.55 | 18.20 | 7.9M |
| 2025-04-07 | 20.09 | 20.60 | 19.26 | 19.26 | 6.0M |
| 2025-04-03 | 20.61 | 21.43 | 20.60 | 21.40 | 7.6M |
| 2025-04-02 | 21.48 | 21.76 | 20.99 | 21.06 | 8.1M |
| 2025-04-01 | 20.78 | 21.63 | 20.37 | 21.63 | 11.8M |
| 2025-03-31 | 21.00 | 21.99 | 20.41 | 20.66 | 12.9M |
| 2025-03-28 | 22.18 | 24.00 | 21.33 | 21.50 | 20.2M |
| 2025-03-27 | 19.79 | 21.82 | 19.65 | 21.82 | 12.6M |
| 2025-03-26 | 19.20 | 19.87 | 19.18 | 19.84 | 2.2M |
| 2025-03-25 | 19.13 | 19.41 | 18.98 | 19.30 | 1.3M |
| 2025-03-24 | 19.37 | 19.40 | 18.80 | 19.13 | 1.8M |
| 2025-03-21 | 19.58 | 19.69 | 19.28 | 19.39 | 1.5M |
| 2025-03-20 | 19.77 | 19.83 | 19.63 | 19.66 | 1.2M |
| 2025-03-19 | 19.90 | 19.93 | 19.68 | 19.76 | 1.2M |
| 2025-03-18 | 20.05 | 20.10 | 19.80 | 19.85 | 1.7M |
| 2025-03-17 | 19.71 | 20.13 | 19.67 | 19.93 | 2.8M |
| 2025-03-14 | 19.20 | 19.77 | 19.15 | 19.59 | 2.1M |
| 2025-03-13 | 19.18 | 19.30 | 19.07 | 19.22 | 1.5M |
| 2025-03-12 | 19.34 | 19.50 | 19.13 | 19.25 | 1.4M |
| 2025-03-11 | 19.18 | 19.34 | 19.03 | 19.34 | 1.4M |
| 2025-03-10 | 19.40 | 19.62 | 19.33 | 19.37 | 1.2M |
| 2025-03-07 | 19.41 | 19.59 | 19.33 | 19.43 | 1.4M |
| 2025-03-06 | 19.55 | 19.74 | 19.50 | 19.54 | 1.8M |
| 2025-03-05 | 19.62 | 19.73 | 19.40 | 19.50 | 1.4M |
| 2025-03-04 | 19.50 | 19.76 | 19.39 | 19.68 | 1.7M |
| 2025-03-03 | 19.33 | 19.64 | 19.28 | 19.57 | 1.9M |
| 2025-02-28 | 19.58 | 19.62 | 19.17 | 19.19 | 1.9M |
| 2025-02-27 | 19.78 | 19.88 | 19.37 | 19.62 | 1.9M |
| 2025-02-26 | 19.59 | 19.96 | 19.50 | 19.86 | 2.3M |
| 2025-02-25 | 19.45 | 19.83 | 19.33 | 19.58 | 2.0M |
| 2025-02-24 | 19.55 | 19.62 | 19.41 | 19.56 | 1.7M |
| 2025-02-21 | 19.55 | 19.60 | 19.34 | 19.55 | 2.1M |
| 2025-02-20 | 19.15 | 19.59 | 19.07 | 19.59 | 2.4M |
| 2025-02-19 | 18.68 | 19.15 | 18.66 | 19.15 | 1.5M |
| 2025-02-18 | 19.23 | 19.32 | 18.60 | 18.68 | 1.6M |
| 2025-02-17 | 19.38 | 19.38 | 19.06 | 19.21 | 1.6M |
| 2025-02-14 | 19.34 | 19.49 | 19.13 | 19.19 | 1.5M |
| 2025-02-13 | 19.63 | 19.77 | 19.31 | 19.35 | 2.4M |
| 2025-02-12 | 19.67 | 19.69 | 19.49 | 19.66 | 1.5M |
| 2025-02-11 | 19.62 | 19.65 | 19.42 | 19.59 | 1.3M |
| 2025-02-10 | 19.41 | 19.62 | 19.28 | 19.61 | 2.0M |
| 2025-02-07 | 19.25 | 19.52 | 19.20 | 19.40 | 2.1M |
| 2025-02-06 | 18.95 | 19.31 | 18.83 | 19.25 | 1.7M |
| 2025-02-05 | 18.90 | 19.14 | 18.86 | 18.97 | 1.2M |
| 2025-01-27 | 19.25 | 19.36 | 18.93 | 18.97 | 1.1M |
| 2025-01-24 | 19.08 | 19.65 | 18.99 | 19.16 | 2.3M |
| 2025-01-23 | 19.10 | 19.33 | 18.98 | 19.03 | 1.6M |
| 2025-01-22 | 19.10 | 19.16 | 18.88 | 18.94 | 0.9M |
| 2025-01-21 | 19.00 | 19.17 | 18.86 | 19.06 | 1.3M |
| 2025-01-20 | 18.97 | 19.10 | 18.85 | 18.96 | 1.1M |
| 2025-01-17 | 18.80 | 19.05 | 18.66 | 18.83 | 0.9M |
| 2025-01-16 | 18.84 | 19.13 | 18.60 | 18.83 | 1.4M |
| 2025-01-15 | 18.75 | 19.09 | 18.60 | 18.85 | 1.7M |
| 2025-01-14 | 18.39 | 18.81 | 18.34 | 18.75 | 1.5M |
| 2025-01-13 | 18.00 | 18.40 | 17.70 | 18.29 | 1.3M |
| 2025-01-10 | 18.60 | 18.74 | 18.07 | 18.13 | 1.1M |
| 2025-01-09 | 18.59 | 18.80 | 18.44 | 18.61 | 1.2M |
| 2025-01-08 | 18.53 | 18.67 | 17.90 | 18.55 | 1.6M |
| 2025-01-07 | 18.45 | 18.67 | 18.00 | 18.67 | 1.4M |
| 2025-01-06 | 18.10 | 18.79 | 17.73 | 18.45 | 2.4M |
| 2025-01-03 | 18.88 | 19.00 | 18.08 | 18.10 | 2.0M |
| 2025-01-02 | 19.19 | 19.48 | 18.71 | 18.84 | 2.2M |