17.66
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 16.85 | 16.97 | 16.78 | 16.78 | 1,408.6K |
| 09:35 | 16.83 | 16.85 | 16.60 | 16.72 | 2,109.2K |
| 09:40 | 16.74 | 16.96 | 16.67 | 16.96 | 1,093.3K |
| 09:45 | 16.98 | 17.01 | 16.84 | 16.93 | 1,243.3K |
| 09:50 | 16.92 | 16.97 | 16.76 | 16.76 | 703.3K |
| 09:55 | 16.76 | 16.76 | 16.53 | 16.53 | 1,127.9K |
| 10:00 | 16.52 | 16.59 | 16.40 | 16.52 | 1,577.6K |
| 10:05 | 16.50 | 16.50 | 16.35 | 16.38 | 1,153.2K |
| 10:10 | 16.38 | 16.50 | 16.37 | 16.50 | 895.3K |
| 10:15 | 16.50 | 16.50 | 16.36 | 16.38 | 623.6K |
| 10:20 | 16.37 | 16.50 | 16.37 | 16.40 | 509.3K |
| 10:25 | 16.42 | 16.42 | 16.27 | 16.32 | 831.8K |
| 10:30 | 16.32 | 16.34 | 16.16 | 16.26 | 690.7K |
| 10:35 | 16.26 | 16.38 | 16.24 | 16.25 | 621.0K |
| 10:40 | 16.25 | 16.37 | 16.21 | 16.36 | 317.7K |
| 10:45 | 16.35 | 16.36 | 16.29 | 16.32 | 358.4K |
| 10:50 | 16.32 | 16.36 | 16.24 | 16.36 | 264.9K |
| 10:55 | 16.33 | 16.42 | 16.27 | 16.39 | 340.9K |
| 11:00 | 16.39 | 16.39 | 16.27 | 16.27 | 243.8K |
| 11:05 | 16.27 | 16.30 | 16.20 | 16.22 | 277.9K |
| 11:10 | 16.24 | 16.30 | 16.18 | 16.18 | 290.9K |
| 11:15 | 16.19 | 16.32 | 16.18 | 16.32 | 197.5K |
| 11:20 | 16.32 | 16.34 | 16.21 | 16.21 | 260.4K |
| 11:25 | 16.22 | 16.22 | 16.17 | 16.17 | 226.2K |
| 13:00 | 16.17 | 16.22 | 16.13 | 16.14 | 488.3K |
| 13:05 | 16.14 | 16.21 | 16.08 | 16.18 | 432.4K |
| 13:10 | 16.17 | 16.33 | 16.15 | 16.33 | 402.1K |
| 13:15 | 16.30 | 16.31 | 16.22 | 16.25 | 149.8K |
| 13:20 | 16.25 | 16.30 | 16.23 | 16.30 | 164.2K |
| 13:25 | 16.29 | 16.34 | 16.29 | 16.31 | 218.2K |
| 13:30 | 16.31 | 16.35 | 16.26 | 16.29 | 180.1K |
| 13:35 | 16.26 | 16.28 | 16.24 | 16.27 | 124.2K |
| 13:40 | 16.26 | 16.27 | 16.23 | 16.25 | 147.8K |
| 13:45 | 16.24 | 16.25 | 16.20 | 16.23 | 167.8K |
| 13:50 | 16.23 | 16.29 | 16.22 | 16.29 | 129.9K |
| 13:55 | 16.29 | 16.31 | 16.25 | 16.31 | 156.0K |
| 14:00 | 16.31 | 16.31 | 16.22 | 16.24 | 150.0K |
| 14:05 | 16.23 | 16.26 | 16.19 | 16.20 | 113.5K |
| 14:10 | 16.19 | 16.21 | 16.13 | 16.20 | 237.5K |
| 14:15 | 16.20 | 16.32 | 16.20 | 16.31 | 188.9K |
| 14:20 | 16.32 | 16.38 | 16.30 | 16.35 | 281.9K |
| 14:25 | 16.35 | 16.50 | 16.34 | 16.49 | 373.9K |
| 14:30 | 16.49 | 16.55 | 16.47 | 16.54 | 537.0K |
| 14:35 | 16.53 | 16.55 | 16.42 | 16.46 | 288.6K |
| 14:40 | 16.48 | 16.51 | 16.47 | 16.51 | 415.4K |
| 14:45 | 16.52 | 16.60 | 16.52 | 16.59 | 382.4K |
| 14:50 | 16.60 | 16.62 | 16.55 | 16.55 | 734.1K |
| 14:55 | 16.55 | 16.59 | 16.54 | 16.56 | 370.1K |
| 15:40 | 16.59 | 16.59 | 16.59 | 16.59 | 0.0K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 17.27 | 18.65 | 17.08 | 17.66 | 45.2M |
| 2025-09-25 | 19.00 | 19.48 | 17.34 | 17.42 | 57.7M |
| 2025-09-24 | 16.45 | 16.91 | 16.24 | 16.86 | 17.3M |
| 2025-09-23 | 16.81 | 17.01 | 16.08 | 16.59 | 24.5M |
| 2025-09-22 | 17.26 | 17.32 | 16.80 | 17.00 | 21.1M |
| 2025-09-19 | 17.04 | 17.44 | 16.86 | 17.11 | 29.7M |
| 2025-09-18 | 18.20 | 18.56 | 17.27 | 17.55 | 59.7M |
| 2025-09-17 | 17.03 | 20.09 | 16.93 | 19.49 | 72.1M |
| 2025-09-16 | 17.88 | 18.27 | 17.01 | 17.42 | 45.3M |
| 2025-09-15 | 17.66 | 18.06 | 17.35 | 17.61 | 64.5M |
| 2025-09-12 | 15.41 | 18.18 | 15.40 | 18.18 | 81.7M |
| 2025-09-11 | 14.69 | 15.15 | 14.51 | 15.15 | 13.4M |
| 2025-09-10 | 14.59 | 14.95 | 14.50 | 14.72 | 8.8M |
| 2025-09-09 | 14.70 | 15.15 | 14.42 | 14.70 | 15.5M |
| 2025-09-08 | 14.81 | 14.91 | 14.60 | 14.69 | 10.2M |
| 2025-09-05 | 14.43 | 14.89 | 14.35 | 14.89 | 11.4M |
| 2025-09-04 | 14.88 | 15.30 | 14.02 | 14.36 | 17.7M |
| 2025-09-03 | 16.16 | 16.26 | 14.79 | 14.81 | 21.0M |
| 2025-09-02 | 15.96 | 16.15 | 15.51 | 15.75 | 20.4M |
| 2025-09-01 | 15.27 | 16.26 | 15.27 | 15.97 | 28.4M |
| 2025-08-29 | 15.27 | 15.71 | 15.16 | 15.26 | 16.8M |
| 2025-08-28 | 15.00 | 15.35 | 14.60 | 15.23 | 15.4M |
| 2025-08-27 | 15.77 | 15.81 | 15.08 | 15.08 | 19.3M |
| 2025-08-26 | 15.91 | 16.10 | 15.77 | 15.87 | 21.1M |
| 2025-08-25 | 15.79 | 16.41 | 15.67 | 16.26 | 39.6M |
| 2025-08-22 | 15.30 | 15.53 | 15.13 | 15.41 | 9.9M |
| 2025-08-21 | 15.57 | 15.75 | 15.25 | 15.39 | 15.9M |
| 2025-08-20 | 15.42 | 15.90 | 15.41 | 15.65 | 18.0M |
| 2025-08-19 | 15.74 | 15.76 | 15.41 | 15.62 | 18.7M |
| 2025-08-18 | 15.80 | 15.93 | 15.54 | 15.79 | 25.8M |
| 2025-08-15 | 15.54 | 16.05 | 15.52 | 15.79 | 27.3M |
| 2025-08-14 | 16.04 | 16.69 | 15.62 | 15.62 | 40.0M |
| 2025-08-13 | 15.21 | 17.23 | 15.08 | 16.50 | 54.2M |
| 2025-08-12 | 15.51 | 16.09 | 15.02 | 15.13 | 45.4M |
| 2025-08-11 | 14.69 | 14.70 | 14.48 | 14.66 | 12.2M |
| 2025-08-08 | 14.49 | 14.70 | 14.38 | 14.52 | 12.0M |
| 2025-08-07 | 14.61 | 14.77 | 14.36 | 14.55 | 15.0M |
| 2025-08-06 | 14.24 | 15.00 | 14.20 | 14.58 | 22.0M |
| 2025-08-05 | 14.13 | 14.31 | 14.03 | 14.24 | 9.5M |
| 2025-08-04 | 13.77 | 14.13 | 13.75 | 14.11 | 6.3M |
| 2025-08-01 | 13.92 | 14.00 | 13.79 | 13.92 | 6.8M |
| 2025-07-31 | 14.07 | 14.23 | 13.82 | 13.93 | 11.4M |
| 2025-07-30 | 14.42 | 14.49 | 14.05 | 14.22 | 11.2M |
| 2025-07-29 | 14.38 | 14.47 | 14.26 | 14.47 | 10.3M |
| 2025-07-28 | 14.37 | 14.54 | 14.26 | 14.48 | 9.9M |
| 2025-07-25 | 14.80 | 14.86 | 14.38 | 14.42 | 14.4M |
| 2025-07-24 | 14.36 | 14.84 | 14.30 | 14.73 | 18.4M |
| 2025-07-23 | 15.16 | 15.16 | 14.38 | 14.40 | 27.2M |
| 2025-07-22 | 14.75 | 15.23 | 14.57 | 15.17 | 34.8M |
| 2025-07-21 | 14.28 | 14.94 | 14.28 | 14.86 | 29.6M |
| 2025-07-18 | 14.34 | 14.59 | 14.20 | 14.27 | 23.2M |
| 2025-07-17 | 14.11 | 14.29 | 14.03 | 14.26 | 10.9M |
| 2025-07-16 | 14.27 | 14.45 | 14.07 | 14.13 | 14.0M |
| 2025-07-15 | 14.50 | 14.66 | 14.19 | 14.30 | 20.9M |
| 2025-07-14 | 14.61 | 15.06 | 14.51 | 14.64 | 27.1M |
| 2025-07-11 | 14.21 | 15.31 | 14.00 | 14.93 | 41.2M |
| 2025-07-10 | 14.33 | 14.99 | 14.33 | 14.49 | 32.3M |
| 2025-07-09 | 15.68 | 15.92 | 14.56 | 14.63 | 51.2M |
| 2025-07-08 | 14.69 | 15.06 | 14.35 | 14.94 | 39.5M |
| 2025-07-07 | 14.33 | 14.74 | 14.28 | 14.60 | 31.4M |
| 2025-07-04 | 15.00 | 16.03 | 14.58 | 14.67 | 59.3M |
| 2025-07-03 | 16.50 | 17.51 | 15.75 | 16.03 | 63.5M |
| 2025-07-02 | 14.73 | 17.90 | 14.54 | 16.46 | 82.7M |
| 2025-07-01 | 14.36 | 15.85 | 13.33 | 15.69 | 76.1M |
| 2025-06-30 | 14.29 | 15.10 | 13.92 | 14.43 | 83.6M |
| 2025-06-27 | 12.41 | 13.87 | 12.30 | 13.87 | 55.4M |
| 2025-06-26 | 11.63 | 11.77 | 11.53 | 11.56 | 7.6M |
| 2025-06-25 | 11.52 | 11.67 | 11.45 | 11.63 | 7.9M |
| 2025-06-24 | 11.22 | 11.58 | 11.22 | 11.56 | 8.2M |
| 2025-06-23 | 11.00 | 11.26 | 10.99 | 11.22 | 4.9M |
| 2025-06-20 | 11.22 | 11.33 | 11.08 | 11.08 | 4.7M |
| 2025-06-19 | 11.51 | 11.53 | 11.18 | 11.22 | 6.7M |
| 2025-06-18 | 11.57 | 11.66 | 11.33 | 11.57 | 7.0M |
| 2025-06-17 | 11.71 | 11.84 | 11.50 | 11.57 | 8.0M |
| 2025-06-16 | 11.70 | 11.96 | 11.68 | 11.75 | 7.8M |
| 2025-06-13 | 12.06 | 12.19 | 11.72 | 11.80 | 11.7M |
| 2025-06-12 | 11.99 | 12.14 | 11.79 | 12.11 | 14.5M |
| 2025-06-11 | 11.63 | 12.20 | 11.62 | 11.99 | 20.2M |
| 2025-06-10 | 11.69 | 11.77 | 11.48 | 11.63 | 10.0M |
| 2025-06-09 | 11.75 | 11.92 | 11.66 | 11.86 | 11.5M |
| 2025-06-06 | 11.89 | 12.04 | 11.77 | 11.86 | 13.8M |
| 2025-06-05 | 11.87 | 11.89 | 11.67 | 11.75 | 10.8M |
| 2025-06-04 | 11.50 | 12.17 | 11.47 | 11.77 | 18.5M |
| 2025-06-03 | 11.05 | 11.57 | 11.05 | 11.45 | 10.1M |
| 2025-05-30 | 11.29 | 11.33 | 11.07 | 11.11 | 5.9M |
| 2025-05-29 | 11.12 | 11.39 | 11.12 | 11.33 | 5.4M |
| 2025-05-28 | 11.19 | 11.29 | 11.12 | 11.19 | 6.2M |
| 2025-05-27 | 11.41 | 11.41 | 11.12 | 11.19 | 6.5M |
| 2025-05-26 | 11.15 | 11.50 | 11.14 | 11.42 | 7.0M |
| 2025-05-23 | 11.72 | 11.76 | 11.23 | 11.23 | 12.1M |
| 2025-05-22 | 12.14 | 12.15 | 11.62 | 11.63 | 12.3M |
| 2025-05-21 | 11.91 | 12.06 | 11.69 | 11.95 | 12.7M |
| 2025-05-20 | 11.69 | 12.05 | 11.58 | 11.96 | 12.4M |
| 2025-05-19 | 11.75 | 11.77 | 11.54 | 11.69 | 6.2M |
| 2025-05-16 | 11.52 | 11.85 | 11.49 | 11.77 | 9.0M |
| 2025-05-15 | 11.76 | 11.76 | 11.51 | 11.54 | 6.8M |
| 2025-05-14 | 11.77 | 11.87 | 11.71 | 11.78 | 8.3M |
| 2025-05-13 | 11.99 | 12.01 | 11.69 | 11.77 | 7.7M |
| 2025-05-12 | 11.69 | 11.89 | 11.65 | 11.86 | 9.4M |
| 2025-05-09 | 11.78 | 11.84 | 11.54 | 11.59 | 11.4M |
| 2025-05-08 | 11.79 | 12.04 | 11.77 | 11.97 | 9.6M |
| 2025-05-07 | 12.04 | 12.06 | 11.70 | 11.89 | 15.4M |
| 2025-05-06 | 11.52 | 11.88 | 11.42 | 11.85 | 14.4M |
| 2025-04-30 | 11.23 | 11.45 | 11.23 | 11.39 | 7.3M |
| 2025-04-29 | 11.14 | 11.35 | 11.02 | 11.29 | 7.7M |
| 2025-04-28 | 11.31 | 11.35 | 11.12 | 11.20 | 8.2M |
| 2025-04-25 | 11.36 | 11.55 | 11.27 | 11.39 | 11.1M |
| 2025-04-24 | 14.84 | 15.07 | 14.65 | 14.82 | 11.1M |
| 2025-04-23 | 14.57 | 15.05 | 14.55 | 14.89 | 12.0M |
| 2025-04-22 | 14.56 | 14.77 | 14.37 | 14.57 | 9.9M |
| 2025-04-21 | 14.07 | 14.58 | 14.01 | 14.58 | 10.1M |
| 2025-04-18 | 14.01 | 14.20 | 13.85 | 14.13 | 6.0M |
| 2025-04-17 | 14.15 | 14.28 | 13.95 | 14.04 | 7.6M |
| 2025-04-16 | 14.32 | 14.39 | 13.81 | 14.07 | 8.7M |
| 2025-04-15 | 14.50 | 14.57 | 14.15 | 14.34 | 10.3M |
| 2025-04-14 | 14.26 | 14.60 | 14.21 | 14.52 | 15.7M |
| 2025-04-11 | 13.64 | 14.16 | 13.64 | 13.97 | 13.9M |
| 2025-04-10 | 14.13 | 14.26 | 13.73 | 13.82 | 21.1M |
| 2025-04-09 | 12.69 | 13.35 | 11.55 | 13.24 | 18.4M |
| 2025-04-08 | 12.80 | 13.27 | 12.39 | 12.89 | 18.0M |
| 2025-04-07 | 13.98 | 14.28 | 12.33 | 12.50 | 25.0M |
| 2025-04-03 | 15.51 | 15.78 | 15.15 | 15.41 | 16.4M |
| 2025-04-02 | 15.88 | 16.06 | 15.66 | 15.73 | 18.0M |
| 2025-04-01 | 15.96 | 16.20 | 15.64 | 15.91 | 24.9M |
| 2025-03-31 | 15.74 | 15.97 | 15.41 | 15.80 | 23.8M |
| 2025-03-28 | 16.51 | 17.00 | 15.96 | 16.01 | 34.9M |
| 2025-03-27 | 17.96 | 18.64 | 16.97 | 17.00 | 51.0M |
| 2025-03-26 | 20.38 | 21.21 | 19.20 | 19.56 | 60.3M |
| 2025-03-25 | 18.87 | 20.81 | 18.84 | 20.44 | 71.8M |
| 2025-03-24 | 15.87 | 17.34 | 15.55 | 17.34 | 44.0M |
| 2025-03-21 | 14.38 | 14.76 | 14.26 | 14.45 | 10.4M |
| 2025-03-20 | 14.72 | 14.78 | 14.48 | 14.50 | 11.3M |
| 2025-03-19 | 15.24 | 15.38 | 14.62 | 14.66 | 22.0M |
| 2025-03-18 | 15.06 | 16.24 | 15.06 | 15.44 | 31.0M |
| 2025-03-17 | 14.59 | 14.65 | 14.32 | 14.55 | 7.1M |
| 2025-03-14 | 14.66 | 14.83 | 14.34 | 14.65 | 11.4M |
| 2025-03-13 | 14.73 | 14.89 | 14.30 | 14.57 | 8.2M |
| 2025-03-12 | 14.50 | 15.05 | 14.38 | 14.76 | 10.6M |
| 2025-03-11 | 14.27 | 14.37 | 14.11 | 14.35 | 8.8M |
| 2025-03-10 | 14.77 | 15.05 | 14.52 | 14.54 | 12.1M |
| 2025-03-07 | 14.86 | 16.08 | 14.68 | 14.89 | 20.7M |
| 2025-03-06 | 14.70 | 14.99 | 14.56 | 14.77 | 8.8M |
| 2025-03-05 | 14.30 | 14.55 | 14.07 | 14.45 | 6.8M |
| 2025-03-04 | 14.12 | 14.37 | 13.83 | 14.32 | 6.3M |
| 2025-03-03 | 14.55 | 14.74 | 13.98 | 14.13 | 9.7M |
| 2025-02-28 | 15.13 | 15.36 | 14.33 | 14.35 | 16.6M |
| 2025-02-27 | 15.65 | 15.77 | 14.85 | 15.16 | 12.0M |
| 2025-02-26 | 16.10 | 16.43 | 15.41 | 15.65 | 16.7M |
| 2025-02-25 | 16.00 | 16.58 | 15.96 | 16.13 | 12.9M |
| 2025-02-24 | 16.40 | 16.55 | 15.80 | 16.36 | 16.0M |
| 2025-02-21 | 15.53 | 16.92 | 15.50 | 16.40 | 25.0M |
| 2025-02-20 | 15.50 | 15.56 | 15.07 | 15.30 | 10.9M |
| 2025-02-19 | 14.38 | 15.48 | 14.38 | 15.33 | 22.3M |
| 2025-02-18 | 15.05 | 15.05 | 14.30 | 14.38 | 15.9M |
| 2025-02-17 | 14.83 | 15.54 | 14.47 | 15.04 | 21.6M |
| 2025-02-14 | 14.74 | 15.36 | 14.50 | 14.93 | 22.4M |
| 2025-02-13 | 15.38 | 15.99 | 14.68 | 14.70 | 28.3M |
| 2025-02-12 | 14.31 | 14.99 | 14.07 | 14.97 | 25.6M |
| 2025-02-11 | 14.17 | 14.76 | 13.91 | 14.47 | 30.9M |
| 2025-02-10 | 14.01 | 14.17 | 13.76 | 14.16 | 17.8M |
| 2025-02-07 | 14.20 | 14.56 | 13.90 | 14.09 | 28.5M |
| 2025-02-06 | 13.87 | 14.29 | 13.70 | 14.21 | 28.4M |
| 2025-02-05 | 15.65 | 15.98 | 13.94 | 13.94 | 35.5M |
| 2025-01-27 | 16.33 | 18.39 | 16.23 | 17.42 | 42.7M |
| 2025-01-24 | 15.35 | 15.73 | 15.10 | 15.49 | 23.1M |
| 2025-01-23 | 16.99 | 17.35 | 15.03 | 15.51 | 42.3M |
| 2025-01-22 | 16.83 | 17.24 | 15.50 | 16.35 | 41.2M |
| 2025-01-21 | 15.45 | 16.80 | 15.17 | 15.88 | 46.5M |
| 2025-01-20 | 14.61 | 16.20 | 14.11 | 15.51 | 45.9M |
| 2025-01-17 | 13.63 | 13.70 | 13.15 | 13.50 | 18.8M |
| 2025-01-16 | 12.97 | 14.17 | 12.93 | 13.77 | 28.4M |
| 2025-01-15 | 13.36 | 13.53 | 12.80 | 12.90 | 14.2M |
| 2025-01-14 | 12.93 | 13.49 | 12.78 | 13.49 | 21.9M |
| 2025-01-13 | 12.75 | 13.15 | 12.36 | 12.72 | 15.3M |
| 2025-01-10 | 12.93 | 13.68 | 12.75 | 12.91 | 19.8M |
| 2025-01-09 | 13.01 | 13.28 | 12.83 | 12.90 | 12.9M |
| 2025-01-08 | 13.40 | 13.57 | 12.74 | 13.14 | 19.2M |
| 2025-01-07 | 13.02 | 13.52 | 12.46 | 13.41 | 24.7M |
| 2025-01-06 | 11.60 | 13.13 | 11.12 | 12.99 | 26.3M |
| 2025-01-03 | 12.73 | 13.12 | 11.91 | 12.08 | 22.4M |
| 2025-01-02 | 12.60 | 13.23 | 11.90 | 12.48 | 19.8M |