11.45
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 10.98 | 11.01 | 10.89 | 11.01 | 245.4K |
| 09:35 | 11.02 | 11.06 | 11.00 | 11.05 | 250.6K |
| 09:40 | 11.05 | 11.07 | 11.03 | 11.07 | 270.9K |
| 09:45 | 11.06 | 11.07 | 11.02 | 11.03 | 188.6K |
| 09:50 | 11.02 | 11.02 | 10.98 | 10.98 | 200.7K |
| 09:55 | 10.98 | 10.99 | 10.95 | 10.96 | 269.8K |
| 10:00 | 10.95 | 10.96 | 10.94 | 10.96 | 197.3K |
| 10:05 | 10.96 | 11.00 | 10.94 | 10.99 | 96.7K |
| 10:10 | 11.00 | 11.06 | 11.00 | 11.05 | 129.4K |
| 10:15 | 11.04 | 11.06 | 11.03 | 11.04 | 134.8K |
| 10:20 | 11.04 | 11.06 | 11.04 | 11.05 | 202.2K |
| 10:25 | 11.06 | 11.08 | 11.06 | 11.06 | 176.9K |
| 10:30 | 11.06 | 11.07 | 11.05 | 11.06 | 56.4K |
| 10:35 | 11.05 | 11.06 | 11.03 | 11.03 | 69.0K |
| 10:40 | 11.03 | 11.04 | 11.02 | 11.03 | 190.1K |
| 10:45 | 11.03 | 11.05 | 11.03 | 11.04 | 52.6K |
| 10:50 | 11.04 | 11.05 | 11.03 | 11.04 | 37.0K |
| 10:55 | 11.05 | 11.06 | 11.03 | 11.04 | 168.0K |
| 11:00 | 11.03 | 11.05 | 11.03 | 11.04 | 102.1K |
| 11:05 | 11.05 | 11.07 | 11.04 | 11.05 | 79.3K |
| 11:10 | 11.04 | 11.05 | 11.03 | 11.04 | 54.3K |
| 11:15 | 11.04 | 11.04 | 11.01 | 11.02 | 141.7K |
| 11:20 | 11.01 | 11.02 | 10.96 | 10.99 | 127.0K |
| 11:25 | 10.99 | 11.02 | 10.99 | 11.01 | 10.8K |
| 13:00 | 11.01 | 11.02 | 11.00 | 11.00 | 60.9K |
| 13:05 | 11.00 | 11.01 | 10.99 | 11.00 | 37.1K |
| 13:10 | 11.00 | 11.01 | 10.99 | 11.00 | 34.6K |
| 13:15 | 11.00 | 11.00 | 10.98 | 10.99 | 37.5K |
| 13:20 | 10.98 | 11.00 | 10.98 | 10.98 | 50.2K |
| 13:25 | 10.98 | 11.00 | 10.98 | 10.99 | 26.1K |
| 13:30 | 10.98 | 10.99 | 10.98 | 10.98 | 39.7K |
| 13:35 | 10.98 | 10.98 | 10.97 | 10.98 | 29.8K |
| 13:40 | 10.98 | 10.99 | 10.98 | 10.98 | 26.8K |
| 13:45 | 10.98 | 10.99 | 10.97 | 10.99 | 109.9K |
| 13:50 | 10.99 | 11.00 | 10.95 | 10.95 | 164.0K |
| 13:55 | 10.97 | 10.97 | 10.95 | 10.95 | 77.2K |
| 14:00 | 10.94 | 10.97 | 10.94 | 10.97 | 33.6K |
| 14:05 | 10.97 | 10.98 | 10.95 | 10.97 | 49.4K |
| 14:10 | 10.96 | 10.97 | 10.94 | 10.95 | 79.1K |
| 14:15 | 10.94 | 10.96 | 10.94 | 10.95 | 64.4K |
| 14:20 | 10.96 | 10.98 | 10.95 | 10.97 | 113.3K |
| 14:25 | 10.96 | 10.97 | 10.93 | 10.94 | 127.5K |
| 14:30 | 10.94 | 10.97 | 10.93 | 10.94 | 144.9K |
| 14:35 | 10.93 | 10.97 | 10.93 | 10.95 | 132.9K |
| 14:40 | 10.94 | 10.96 | 10.93 | 10.96 | 166.7K |
| 14:45 | 10.95 | 10.97 | 10.94 | 10.95 | 236.6K |
| 14:50 | 10.95 | 10.96 | 10.92 | 10.93 | 204.1K |
| 14:55 | 10.93 | 10.94 | 10.92 | 10.92 | 53.8K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-30 | 11.08 | 11.60 | 11.03 | 11.45 | 11.4M |
| 2025-09-29 | 10.90 | 11.20 | 10.80 | 11.08 | 8.2M |
| 2025-09-26 | 10.99 | 11.08 | 10.89 | 10.90 | 5.6M |
| 2025-09-25 | 11.10 | 11.19 | 11.00 | 11.02 | 6.8M |
| 2025-09-24 | 10.91 | 11.15 | 10.77 | 11.04 | 8.1M |
| 2025-09-23 | 11.56 | 11.65 | 10.81 | 10.94 | 13.9M |
| 2025-09-22 | 11.88 | 11.98 | 11.56 | 11.61 | 7.1M |
| 2025-09-19 | 12.20 | 12.25 | 11.83 | 11.88 | 10.6M |
| 2025-09-18 | 11.78 | 12.30 | 11.68 | 12.12 | 21.2M |
| 2025-09-17 | 11.70 | 11.89 | 11.58 | 11.78 | 9.5M |
| 2025-09-16 | 11.60 | 11.76 | 11.53 | 11.68 | 6.7M |
| 2025-09-15 | 11.78 | 11.84 | 11.51 | 11.60 | 9.2M |
| 2025-09-12 | 11.73 | 11.99 | 11.73 | 11.76 | 9.8M |
| 2025-09-11 | 11.73 | 11.82 | 11.30 | 11.81 | 17.0M |
| 2025-09-10 | 12.00 | 12.15 | 11.95 | 12.00 | 5.8M |
| 2025-09-09 | 12.39 | 12.39 | 12.04 | 12.10 | 7.4M |
| 2025-09-08 | 12.30 | 12.37 | 12.16 | 12.36 | 7.1M |
| 2025-09-05 | 12.05 | 12.24 | 12.03 | 12.22 | 7.1M |
| 2025-09-04 | 12.05 | 12.18 | 11.86 | 12.05 | 8.0M |
| 2025-09-03 | 12.20 | 12.34 | 12.00 | 12.06 | 8.9M |
| 2025-09-02 | 12.65 | 12.66 | 12.02 | 12.20 | 16.1M |
| 2025-09-01 | 12.67 | 12.80 | 12.53 | 12.63 | 13.1M |
| 2025-08-29 | 13.06 | 13.18 | 12.53 | 12.59 | 22.5M |
| 2025-08-28 | 13.47 | 13.59 | 12.41 | 13.09 | 34.1M |
| 2025-08-27 | 15.01 | 15.25 | 13.32 | 13.51 | 49.1M |
| 2025-08-26 | 13.78 | 14.30 | 13.65 | 14.26 | 28.4M |
| 2025-08-25 | 13.50 | 13.73 | 13.36 | 13.66 | 16.4M |
| 2025-08-22 | 13.48 | 13.50 | 13.35 | 13.49 | 10.8M |
| 2025-08-21 | 13.59 | 13.65 | 13.45 | 13.49 | 11.3M |
| 2025-08-20 | 13.58 | 13.70 | 13.40 | 13.58 | 15.8M |
| 2025-08-19 | 13.66 | 13.98 | 13.31 | 13.80 | 25.4M |
| 2025-08-18 | 13.25 | 13.45 | 13.17 | 13.38 | 14.2M |
| 2025-08-15 | 13.24 | 13.46 | 13.20 | 13.31 | 13.2M |
| 2025-08-14 | 13.82 | 14.04 | 13.30 | 13.30 | 20.5M |
| 2025-08-13 | 13.77 | 14.12 | 13.45 | 13.89 | 20.0M |
| 2025-08-12 | 14.26 | 14.28 | 13.65 | 13.73 | 23.6M |
| 2025-08-11 | 14.30 | 14.38 | 14.12 | 14.20 | 13.2M |
| 2025-08-08 | 14.38 | 14.53 | 14.20 | 14.34 | 13.1M |
| 2025-08-07 | 15.50 | 15.50 | 14.39 | 14.41 | 36.2M |
| 2025-08-06 | 15.02 | 15.48 | 14.70 | 15.29 | 30.8M |
| 2025-08-05 | 14.60 | 14.90 | 14.55 | 14.81 | 17.9M |
| 2025-08-04 | 13.90 | 14.66 | 13.66 | 14.61 | 24.7M |
| 2025-08-01 | 14.02 | 14.46 | 13.86 | 13.90 | 17.4M |
| 2025-07-31 | 14.14 | 14.57 | 14.01 | 14.02 | 22.0M |
| 2025-07-30 | 13.41 | 14.68 | 13.41 | 14.13 | 40.9M |
| 2025-07-29 | 13.55 | 13.55 | 13.31 | 13.48 | 10.1M |
| 2025-07-28 | 13.53 | 13.68 | 13.39 | 13.60 | 9.4M |
| 2025-07-25 | 13.73 | 13.73 | 13.35 | 13.53 | 13.5M |
| 2025-07-24 | 13.84 | 13.85 | 13.62 | 13.74 | 12.9M |
| 2025-07-23 | 13.42 | 14.05 | 13.30 | 13.82 | 27.1M |
| 2025-07-22 | 13.40 | 13.51 | 13.30 | 13.45 | 11.6M |
| 2025-07-21 | 13.42 | 13.56 | 13.35 | 13.46 | 11.4M |
| 2025-07-18 | 13.68 | 13.75 | 13.38 | 13.42 | 12.6M |
| 2025-07-17 | 13.24 | 14.08 | 13.15 | 13.59 | 25.1M |
| 2025-07-16 | 12.99 | 13.49 | 12.92 | 13.34 | 19.7M |
| 2025-07-15 | 12.98 | 13.20 | 12.75 | 12.97 | 12.8M |
| 2025-07-14 | 13.47 | 13.66 | 12.99 | 13.10 | 18.0M |
| 2025-07-11 | 13.33 | 13.63 | 13.18 | 13.50 | 22.2M |
| 2025-07-10 | 13.06 | 13.68 | 12.81 | 13.50 | 30.0M |
| 2025-07-09 | 13.06 | 13.55 | 13.02 | 13.22 | 17.7M |
| 2025-07-08 | 12.97 | 13.09 | 12.92 | 13.06 | 8.3M |
| 2025-07-07 | 13.01 | 13.18 | 12.90 | 12.99 | 10.4M |
| 2025-07-04 | 13.24 | 13.56 | 13.11 | 13.15 | 18.9M |
| 2025-07-03 | 12.78 | 13.25 | 12.73 | 13.18 | 16.0M |
| 2025-07-02 | 12.88 | 13.07 | 12.70 | 12.79 | 13.6M |
| 2025-07-01 | 12.57 | 13.10 | 11.98 | 13.10 | 26.4M |
| 2025-06-30 | 12.97 | 13.03 | 12.50 | 12.60 | 21.0M |
| 2025-06-27 | 13.11 | 13.48 | 12.98 | 12.98 | 12.1M |
| 2025-06-26 | 13.30 | 13.58 | 13.09 | 13.13 | 17.5M |
| 2025-06-25 | 13.09 | 13.50 | 12.95 | 13.26 | 17.5M |
| 2025-06-24 | 13.01 | 13.22 | 13.00 | 13.08 | 12.4M |
| 2025-06-23 | 12.96 | 13.30 | 12.70 | 13.03 | 15.6M |
| 2025-06-20 | 13.26 | 13.39 | 12.73 | 12.98 | 9.7M |
| 2025-06-19 | 13.51 | 13.78 | 13.15 | 13.23 | 11.0M |
| 2025-06-18 | 14.18 | 14.30 | 13.32 | 13.52 | 21.4M |
| 2025-06-17 | 15.35 | 15.50 | 14.11 | 14.23 | 30.4M |
| 2025-06-16 | 16.03 | 16.03 | 14.92 | 15.39 | 28.0M |
| 2025-06-13 | 15.98 | 16.35 | 15.44 | 15.83 | 22.5M |
| 2025-06-12 | 15.68 | 16.14 | 15.54 | 15.85 | 20.7M |
| 2025-06-11 | 15.45 | 15.80 | 15.28 | 15.67 | 19.5M |
| 2025-06-10 | 15.09 | 15.97 | 14.85 | 15.18 | 30.0M |
| 2025-06-09 | 14.65 | 15.13 | 14.41 | 15.00 | 25.9M |
| 2025-06-06 | 14.06 | 14.20 | 13.95 | 14.12 | 5.7M |
| 2025-06-05 | 13.95 | 14.23 | 13.91 | 14.11 | 11.4M |
| 2025-06-04 | 13.96 | 14.21 | 13.84 | 14.03 | 11.7M |
| 2025-06-03 | 13.01 | 14.10 | 12.99 | 13.96 | 19.8M |
| 2025-05-30 | 13.26 | 13.36 | 12.98 | 13.14 | 9.2M |
| 2025-05-29 | 12.77 | 13.31 | 12.43 | 13.11 | 17.6M |
| 2025-05-28 | 12.90 | 13.14 | 12.64 | 12.73 | 10.7M |
| 2025-05-27 | 13.00 | 13.24 | 12.64 | 12.97 | 16.4M |
| 2025-05-26 | 13.98 | 14.05 | 12.98 | 13.04 | 19.5M |
| 2025-05-23 | 14.23 | 14.38 | 13.53 | 14.00 | 13.0M |
| 2025-05-22 | 14.09 | 14.37 | 13.84 | 14.06 | 14.1M |
| 2025-05-21 | 14.00 | 14.34 | 13.68 | 14.07 | 9.8M |
| 2025-05-20 | 14.12 | 14.50 | 13.86 | 14.02 | 19.2M |
| 2025-05-19 | 14.04 | 14.74 | 13.38 | 14.04 | 19.9M |
| 2025-05-16 | 14.35 | 14.66 | 13.82 | 13.96 | 17.3M |
| 2025-05-15 | 20.14 | 20.57 | 19.87 | 20.27 | 9.4M |
| 2025-05-14 | 21.80 | 21.85 | 19.50 | 20.26 | 21.0M |
| 2025-05-13 | 21.84 | 22.18 | 21.32 | 21.67 | 11.7M |
| 2025-05-12 | 21.31 | 21.97 | 21.18 | 21.58 | 17.0M |
| 2025-05-09 | 20.30 | 21.88 | 20.30 | 21.56 | 21.1M |
| 2025-05-08 | 20.72 | 21.19 | 20.57 | 20.66 | 10.1M |
| 2025-05-07 | 20.80 | 21.20 | 20.58 | 20.86 | 13.6M |
| 2025-05-06 | 20.59 | 20.86 | 20.04 | 20.48 | 11.0M |
| 2025-04-30 | 20.00 | 20.68 | 19.89 | 20.25 | 10.7M |
| 2025-04-29 | 20.10 | 20.22 | 19.51 | 20.19 | 13.7M |
| 2025-04-28 | 19.60 | 19.80 | 19.30 | 19.70 | 10.3M |
| 2025-04-25 | 18.25 | 20.30 | 18.23 | 19.59 | 19.5M |
| 2025-04-24 | 18.50 | 18.53 | 17.90 | 18.21 | 6.3M |
| 2025-04-23 | 19.15 | 19.24 | 18.18 | 18.25 | 10.2M |
| 2025-04-22 | 19.28 | 19.28 | 18.64 | 18.99 | 9.9M |
| 2025-04-21 | 18.55 | 19.50 | 18.20 | 19.43 | 13.0M |
| 2025-04-18 | 17.61 | 18.80 | 17.37 | 18.69 | 15.0M |
| 2025-04-17 | 17.34 | 17.57 | 17.11 | 17.36 | 8.0M |
| 2025-04-16 | 17.33 | 17.85 | 16.76 | 17.34 | 11.7M |
| 2025-04-15 | 16.88 | 17.49 | 16.74 | 17.12 | 8.4M |
| 2025-04-14 | 16.90 | 17.57 | 16.83 | 17.01 | 7.6M |
| 2025-04-11 | 16.26 | 16.96 | 16.26 | 16.63 | 7.3M |
| 2025-04-10 | 15.90 | 16.98 | 15.90 | 16.28 | 10.5M |
| 2025-04-09 | 15.26 | 15.72 | 13.82 | 15.47 | 10.5M |
| 2025-04-08 | 15.00 | 15.58 | 14.80 | 15.50 | 11.4M |
| 2025-04-07 | 16.00 | 18.14 | 14.81 | 14.81 | 10.9M |
| 2025-04-03 | 18.50 | 18.90 | 18.36 | 18.51 | 6.1M |
| 2025-04-02 | 18.49 | 19.08 | 18.45 | 18.70 | 6.5M |
| 2025-04-01 | 18.60 | 19.05 | 18.38 | 18.45 | 6.9M |
| 2025-03-31 | 18.60 | 18.80 | 17.62 | 18.40 | 10.7M |
| 2025-03-28 | 19.42 | 19.69 | 18.72 | 18.81 | 9.5M |
| 2025-03-27 | 18.81 | 19.48 | 18.55 | 19.20 | 12.0M |
| 2025-03-26 | 18.53 | 19.24 | 18.51 | 18.93 | 6.3M |
| 2025-03-25 | 19.31 | 19.88 | 18.68 | 18.77 | 12.2M |
| 2025-03-24 | 19.20 | 19.35 | 18.60 | 19.21 | 10.5M |
| 2025-03-21 | 19.60 | 20.05 | 19.05 | 19.39 | 14.2M |
| 2025-03-20 | 20.35 | 20.94 | 20.01 | 20.08 | 12.7M |
| 2025-03-19 | 20.11 | 21.30 | 19.60 | 20.84 | 22.1M |
| 2025-03-18 | 20.82 | 21.40 | 19.80 | 20.32 | 24.2M |
| 2025-03-17 | 21.54 | 22.50 | 20.76 | 21.40 | 24.9M |
| 2025-03-14 | 20.81 | 21.70 | 20.03 | 21.15 | 29.0M |
| 2025-03-13 | 21.42 | 22.85 | 20.33 | 21.79 | 32.4M |
| 2025-03-12 | 19.50 | 21.28 | 18.66 | 20.08 | 29.4M |
| 2025-03-11 | 17.74 | 18.99 | 17.40 | 18.82 | 16.4M |
| 2025-03-10 | 18.36 | 19.23 | 18.09 | 18.14 | 18.6M |
| 2025-03-07 | 16.22 | 17.78 | 16.22 | 17.37 | 19.9M |
| 2025-03-06 | 15.69 | 17.11 | 15.53 | 16.26 | 18.5M |
| 2025-03-05 | 14.80 | 15.62 | 14.50 | 15.55 | 14.5M |
| 2025-03-04 | 16.55 | 17.00 | 15.09 | 15.29 | 18.9M |
| 2025-03-03 | 16.38 | 16.39 | 15.22 | 15.47 | 9.9M |
| 2025-02-28 | 16.89 | 17.26 | 15.70 | 15.86 | 10.8M |
| 2025-02-27 | 17.43 | 17.70 | 16.18 | 16.76 | 10.4M |
| 2025-02-26 | 16.61 | 17.99 | 16.61 | 17.82 | 13.2M |
| 2025-02-25 | 16.52 | 17.37 | 16.33 | 16.80 | 8.7M |
| 2025-02-24 | 16.52 | 16.99 | 16.34 | 16.66 | 7.3M |
| 2025-02-21 | 16.47 | 16.82 | 15.90 | 16.57 | 10.5M |
| 2025-02-20 | 15.90 | 17.38 | 15.23 | 16.47 | 18.0M |
| 2025-02-19 | 13.35 | 15.09 | 13.09 | 15.09 | 10.9M |
| 2025-02-18 | 13.64 | 13.81 | 13.18 | 13.30 | 3.4M |
| 2025-02-17 | 13.78 | 13.79 | 13.53 | 13.65 | 3.8M |
| 2025-02-14 | 13.81 | 14.10 | 13.73 | 13.79 | 3.5M |
| 2025-02-13 | 14.40 | 14.46 | 13.72 | 13.82 | 3.6M |
| 2025-02-12 | 13.99 | 14.25 | 13.80 | 14.09 | 4.1M |
| 2025-02-11 | 14.59 | 14.60 | 13.90 | 13.99 | 6.1M |
| 2025-02-10 | 13.62 | 14.87 | 13.60 | 14.60 | 14.1M |
| 2025-02-07 | 13.55 | 14.00 | 13.40 | 13.61 | 7.4M |
| 2025-02-06 | 12.44 | 13.68 | 12.32 | 13.66 | 10.1M |
| 2025-02-05 | 13.17 | 13.17 | 12.30 | 12.41 | 5.9M |
| 2025-01-27 | 13.10 | 13.38 | 12.74 | 12.86 | 3.9M |
| 2025-01-24 | 12.44 | 13.25 | 12.17 | 13.10 | 6.7M |
| 2025-01-23 | 12.49 | 12.67 | 12.29 | 12.30 | 3.1M |
| 2025-01-22 | 12.22 | 12.46 | 12.13 | 12.26 | 2.4M |
| 2025-01-21 | 12.55 | 12.61 | 12.14 | 12.43 | 4.0M |
| 2025-01-20 | 12.52 | 12.59 | 11.99 | 12.59 | 4.1M |
| 2025-01-17 | 11.95 | 12.44 | 11.71 | 12.34 | 4.5M |
| 2025-01-16 | 11.98 | 12.29 | 11.90 | 12.10 | 4.9M |
| 2025-01-15 | 11.54 | 12.44 | 11.54 | 12.00 | 6.0M |
| 2025-01-14 | 11.26 | 11.59 | 11.25 | 11.58 | 2.6M |
| 2025-01-13 | 11.00 | 11.37 | 10.72 | 11.25 | 2.9M |
| 2025-01-10 | 11.48 | 11.56 | 11.06 | 11.06 | 1.7M |
| 2025-01-09 | 11.33 | 11.59 | 11.29 | 11.38 | 1.8M |
| 2025-01-08 | 11.35 | 11.59 | 11.01 | 11.38 | 2.1M |
| 2025-01-07 | 11.17 | 11.47 | 11.10 | 11.45 | 2.1M |
| 2025-01-06 | 11.06 | 11.33 | 10.53 | 11.17 | 3.1M |
| 2025-01-03 | 11.46 | 11.82 | 11.01 | 11.12 | 3.7M |
| 2025-01-02 | 12.04 | 12.30 | 11.45 | 11.56 | 4.6M |