19.33
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 19.05 | 19.48 | 19.02 | 19.48 | 279.8K |
| 09:35 | 19.49 | 19.60 | 19.39 | 19.60 | 173.0K |
| 09:40 | 19.60 | 19.63 | 19.54 | 19.61 | 159.8K |
| 09:45 | 19.62 | 19.73 | 19.60 | 19.65 | 192.6K |
| 09:50 | 19.65 | 19.70 | 19.61 | 19.61 | 112.4K |
| 09:55 | 19.60 | 19.67 | 19.58 | 19.64 | 58.4K |
| 10:00 | 19.64 | 19.67 | 19.58 | 19.60 | 58.8K |
| 10:05 | 19.59 | 19.59 | 19.50 | 19.51 | 39.0K |
| 10:10 | 19.51 | 19.51 | 19.46 | 19.47 | 44.2K |
| 10:15 | 19.47 | 19.55 | 19.46 | 19.54 | 28.5K |
| 10:20 | 19.54 | 19.57 | 19.52 | 19.55 | 28.9K |
| 10:25 | 19.55 | 19.58 | 19.54 | 19.56 | 17.2K |
| 10:30 | 19.57 | 19.68 | 19.57 | 19.65 | 64.4K |
| 10:35 | 19.66 | 19.67 | 19.62 | 19.62 | 31.4K |
| 10:40 | 19.61 | 19.61 | 19.53 | 19.57 | 27.1K |
| 10:45 | 19.58 | 19.60 | 19.58 | 19.60 | 26.9K |
| 10:50 | 19.60 | 19.66 | 19.60 | 19.66 | 48.0K |
| 10:55 | 19.67 | 19.70 | 19.67 | 19.70 | 53.8K |
| 11:00 | 19.69 | 19.73 | 19.69 | 19.71 | 79.4K |
| 11:05 | 19.70 | 19.72 | 19.69 | 19.69 | 35.5K |
| 11:10 | 19.70 | 19.71 | 19.64 | 19.71 | 33.2K |
| 11:15 | 19.70 | 19.72 | 19.68 | 19.72 | 53.7K |
| 11:20 | 19.72 | 19.77 | 19.72 | 19.74 | 106.2K |
| 11:25 | 19.75 | 19.77 | 19.75 | 19.76 | 23.6K |
| 13:00 | 19.78 | 19.78 | 19.72 | 19.72 | 58.0K |
| 13:05 | 19.72 | 19.73 | 19.67 | 19.71 | 73.6K |
| 13:10 | 19.71 | 19.75 | 19.68 | 19.68 | 38.4K |
| 13:15 | 19.68 | 19.72 | 19.68 | 19.71 | 60.8K |
| 13:20 | 19.71 | 19.71 | 19.65 | 19.69 | 58.8K |
| 13:25 | 19.69 | 19.75 | 19.69 | 19.72 | 131.7K |
| 13:30 | 19.72 | 19.75 | 19.70 | 19.74 | 60.7K |
| 13:35 | 19.73 | 19.73 | 19.70 | 19.71 | 16.8K |
| 13:40 | 19.71 | 19.73 | 19.70 | 19.72 | 43.0K |
| 13:45 | 19.72 | 19.73 | 19.70 | 19.73 | 15.0K |
| 13:50 | 19.73 | 19.73 | 19.71 | 19.73 | 20.5K |
| 13:55 | 19.72 | 19.73 | 19.70 | 19.72 | 38.9K |
| 14:00 | 19.73 | 19.74 | 19.71 | 19.74 | 52.5K |
| 14:05 | 19.73 | 19.85 | 19.72 | 19.82 | 210.8K |
| 14:10 | 19.81 | 19.90 | 19.81 | 19.86 | 169.0K |
| 14:15 | 19.88 | 19.88 | 19.86 | 19.88 | 39.2K |
| 14:20 | 19.87 | 19.87 | 19.85 | 19.86 | 39.7K |
| 14:25 | 19.86 | 19.87 | 19.81 | 19.86 | 53.3K |
| 14:30 | 19.86 | 19.90 | 19.86 | 19.90 | 68.0K |
| 14:35 | 19.89 | 19.95 | 19.89 | 19.94 | 134.7K |
| 14:40 | 19.94 | 19.97 | 19.93 | 19.95 | 82.8K |
| 14:45 | 19.94 | 19.97 | 19.94 | 19.96 | 92.4K |
| 14:50 | 19.95 | 19.96 | 19.91 | 19.93 | 146.9K |
| 14:55 | 19.93 | 19.95 | 19.92 | 19.95 | 115.3K |
| 15:40 | 19.95 | 19.95 | 19.95 | 19.95 | 64.9K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-30 | 19.55 | 19.74 | 19.33 | 19.33 | 2.1M |
| 2025-09-29 | 19.23 | 19.70 | 19.05 | 19.49 | 2.8M |
| 2025-09-26 | 19.65 | 19.88 | 19.25 | 19.28 | 3.1M |
| 2025-09-25 | 20.03 | 20.19 | 19.61 | 19.65 | 3.3M |
| 2025-09-24 | 19.41 | 19.97 | 19.00 | 19.95 | 3.7M |
| 2025-09-23 | 19.70 | 19.75 | 18.72 | 19.34 | 3.7M |
| 2025-09-22 | 19.22 | 19.88 | 19.13 | 19.73 | 3.5M |
| 2025-09-19 | 19.93 | 19.95 | 19.14 | 19.22 | 4.0M |
| 2025-09-18 | 20.35 | 20.53 | 19.63 | 19.90 | 5.8M |
| 2025-09-17 | 20.50 | 20.66 | 20.30 | 20.45 | 5.7M |
| 2025-09-16 | 19.61 | 20.42 | 19.50 | 20.42 | 6.8M |
| 2025-09-15 | 19.72 | 19.86 | 19.49 | 19.61 | 2.2M |
| 2025-09-12 | 19.95 | 19.98 | 19.62 | 19.67 | 2.9M |
| 2025-09-11 | 19.49 | 19.96 | 19.31 | 19.96 | 3.2M |
| 2025-09-10 | 19.70 | 19.90 | 19.48 | 19.61 | 2.2M |
| 2025-09-09 | 19.90 | 20.05 | 19.50 | 19.75 | 3.4M |
| 2025-09-08 | 19.30 | 20.08 | 19.30 | 20.04 | 5.3M |
| 2025-09-05 | 18.95 | 19.41 | 18.85 | 19.35 | 3.2M |
| 2025-09-04 | 19.03 | 19.53 | 18.64 | 18.97 | 4.1M |
| 2025-09-03 | 20.30 | 20.69 | 19.00 | 19.07 | 6.3M |
| 2025-09-02 | 19.69 | 20.00 | 18.80 | 19.95 | 7.8M |
| 2025-09-01 | 19.58 | 19.78 | 19.40 | 19.68 | 3.1M |
| 2025-08-29 | 19.65 | 19.84 | 19.30 | 19.50 | 3.1M |
| 2025-08-28 | 19.90 | 20.13 | 18.95 | 19.65 | 5.1M |
| 2025-08-27 | 20.68 | 20.76 | 19.70 | 19.78 | 5.9M |
| 2025-08-26 | 20.50 | 20.84 | 20.36 | 20.65 | 4.4M |
| 2025-08-25 | 20.87 | 21.04 | 20.36 | 20.62 | 7.1M |
| 2025-08-22 | 21.13 | 21.28 | 20.65 | 20.85 | 5.8M |
| 2025-08-21 | 21.55 | 21.62 | 21.00 | 21.25 | 4.7M |
| 2025-08-20 | 21.60 | 21.63 | 21.26 | 21.56 | 4.5M |
| 2025-08-19 | 21.55 | 21.85 | 21.14 | 21.70 | 6.8M |
| 2025-08-18 | 21.48 | 21.56 | 21.09 | 21.33 | 5.6M |
| 2025-08-15 | 20.61 | 21.29 | 20.61 | 21.21 | 5.6M |
| 2025-08-14 | 21.50 | 21.50 | 20.52 | 20.54 | 6.2M |
| 2025-08-13 | 21.70 | 21.75 | 21.26 | 21.40 | 5.9M |
| 2025-08-12 | 21.87 | 22.15 | 21.40 | 21.61 | 6.6M |
| 2025-08-11 | 21.90 | 22.17 | 21.68 | 21.90 | 7.0M |
| 2025-08-08 | 21.50 | 22.10 | 21.40 | 21.89 | 8.1M |
| 2025-08-07 | 22.03 | 22.88 | 21.81 | 21.97 | 11.6M |
| 2025-08-06 | 22.59 | 22.90 | 22.06 | 22.33 | 13.5M |
| 2025-08-05 | 22.61 | 23.80 | 22.21 | 22.67 | 15.0M |
| 2025-08-04 | 21.82 | 22.77 | 21.78 | 22.12 | 16.1M |
| 2025-08-01 | 20.81 | 23.40 | 20.71 | 22.27 | 19.2M |
| 2025-07-31 | 21.60 | 22.39 | 20.79 | 21.01 | 13.2M |
| 2025-07-30 | 21.68 | 22.61 | 21.42 | 21.95 | 18.3M |
| 2025-07-29 | 21.12 | 24.00 | 20.81 | 22.78 | 24.2M |
| 2025-07-28 | 19.93 | 23.50 | 19.80 | 21.26 | 20.5M |
| 2025-07-25 | 19.20 | 20.15 | 19.03 | 19.93 | 9.2M |
| 2025-07-24 | 18.83 | 19.36 | 18.76 | 19.14 | 3.8M |
| 2025-07-23 | 18.99 | 19.00 | 18.71 | 18.81 | 2.4M |
| 2025-07-22 | 19.10 | 19.58 | 18.94 | 19.02 | 3.5M |
| 2025-07-21 | 18.95 | 19.18 | 18.86 | 19.12 | 2.8M |
| 2025-07-18 | 18.99 | 19.00 | 18.74 | 18.94 | 2.4M |
| 2025-07-17 | 18.89 | 19.04 | 18.66 | 18.97 | 3.1M |
| 2025-07-16 | 18.57 | 18.98 | 18.41 | 18.79 | 3.1M |
| 2025-07-15 | 18.60 | 18.84 | 18.36 | 18.57 | 3.1M |
| 2025-07-14 | 18.15 | 18.70 | 18.07 | 18.61 | 4.0M |
| 2025-07-11 | 18.05 | 18.26 | 17.90 | 18.11 | 2.9M |
| 2025-07-10 | 18.27 | 18.38 | 17.98 | 18.12 | 3.2M |
| 2025-07-09 | 19.03 | 19.06 | 18.25 | 18.28 | 5.1M |
| 2025-07-08 | 18.13 | 18.38 | 17.99 | 18.35 | 2.4M |
| 2025-07-07 | 17.95 | 18.14 | 17.81 | 18.08 | 1.7M |
| 2025-07-04 | 18.24 | 18.28 | 17.92 | 17.95 | 2.0M |
| 2025-07-03 | 18.28 | 18.35 | 18.05 | 18.28 | 1.9M |
| 2025-07-02 | 18.36 | 18.37 | 17.95 | 18.16 | 2.3M |
| 2025-07-01 | 18.31 | 18.43 | 18.04 | 18.21 | 2.9M |
| 2025-06-30 | 17.88 | 18.31 | 17.81 | 18.29 | 3.3M |
| 2025-06-27 | 17.96 | 17.98 | 17.65 | 17.79 | 2.1M |
| 2025-06-26 | 18.18 | 18.30 | 17.62 | 17.68 | 2.9M |
| 2025-06-25 | 17.80 | 18.00 | 17.61 | 17.87 | 3.7M |
| 2025-06-24 | 17.00 | 17.72 | 16.99 | 17.65 | 3.4M |
| 2025-06-23 | 16.50 | 17.03 | 16.42 | 16.99 | 2.0M |
| 2025-06-20 | 16.76 | 17.00 | 16.56 | 16.66 | 1.9M |
| 2025-06-19 | 17.22 | 17.33 | 16.74 | 16.77 | 2.4M |
| 2025-06-18 | 17.23 | 17.25 | 16.95 | 17.19 | 1.6M |
| 2025-06-17 | 17.29 | 17.38 | 17.17 | 17.24 | 2.3M |
| 2025-06-16 | 17.14 | 17.44 | 17.00 | 17.26 | 2.1M |
| 2025-06-13 | 17.52 | 17.52 | 17.06 | 17.14 | 2.7M |
| 2025-06-12 | 17.49 | 17.63 | 17.31 | 17.52 | 1.9M |
| 2025-06-11 | 17.31 | 17.71 | 17.31 | 17.56 | 3.6M |
| 2025-06-10 | 17.77 | 17.79 | 17.07 | 17.34 | 3.0M |
| 2025-06-09 | 17.60 | 17.88 | 17.54 | 17.72 | 2.3M |
| 2025-06-06 | 17.56 | 17.69 | 17.32 | 17.55 | 2.0M |
| 2025-06-05 | 17.48 | 17.67 | 17.22 | 17.64 | 3.0M |
| 2025-06-04 | 17.47 | 17.62 | 17.27 | 17.37 | 2.3M |
| 2025-06-03 | 17.27 | 17.58 | 17.11 | 17.32 | 2.2M |
| 2025-05-30 | 17.94 | 17.94 | 17.17 | 17.28 | 3.0M |
| 2025-05-29 | 17.70 | 18.29 | 17.60 | 17.95 | 3.2M |
| 2025-05-28 | 18.08 | 18.22 | 17.50 | 17.61 | 2.3M |
| 2025-05-27 | 18.14 | 18.15 | 17.62 | 17.95 | 2.3M |
| 2025-05-26 | 17.90 | 18.15 | 17.80 | 18.15 | 2.0M |
| 2025-05-23 | 18.12 | 18.55 | 17.83 | 17.85 | 2.9M |
| 2025-05-22 | 18.62 | 18.90 | 18.17 | 18.24 | 2.5M |
| 2025-05-21 | 19.06 | 19.07 | 18.38 | 18.61 | 3.3M |
| 2025-05-20 | 18.94 | 19.04 | 18.53 | 18.98 | 2.9M |
| 2025-05-19 | 18.95 | 19.09 | 18.53 | 18.87 | 2.6M |
| 2025-05-16 | 18.89 | 19.32 | 18.67 | 18.95 | 2.8M |
| 2025-05-15 | 19.00 | 19.08 | 18.55 | 18.81 | 3.0M |
| 2025-05-14 | 19.20 | 19.37 | 18.90 | 19.05 | 3.1M |
| 2025-05-13 | 19.86 | 19.87 | 19.20 | 19.25 | 4.1M |
| 2025-05-12 | 19.43 | 19.75 | 19.38 | 19.61 | 5.0M |
| 2025-05-09 | 19.81 | 19.88 | 19.15 | 19.26 | 6.7M |
| 2025-05-08 | 18.86 | 20.52 | 18.86 | 19.80 | 11.4M |
| 2025-05-07 | 19.16 | 19.25 | 18.68 | 18.91 | 5.2M |
| 2025-05-06 | 18.57 | 18.93 | 18.23 | 18.80 | 4.5M |
| 2025-04-30 | 17.81 | 18.39 | 17.76 | 18.21 | 4.4M |
| 2025-04-29 | 17.26 | 17.97 | 17.15 | 17.82 | 3.6M |
| 2025-04-28 | 17.76 | 17.89 | 17.12 | 17.34 | 2.9M |
| 2025-04-25 | 17.70 | 17.88 | 17.32 | 17.60 | 3.6M |
| 2025-04-24 | 17.77 | 18.21 | 17.55 | 17.70 | 4.9M |
| 2025-04-23 | 17.08 | 18.19 | 17.08 | 18.02 | 6.6M |
| 2025-04-22 | 16.88 | 16.98 | 16.50 | 16.93 | 3.2M |
| 2025-04-21 | 16.43 | 16.96 | 16.31 | 16.93 | 2.5M |
| 2025-04-18 | 16.62 | 16.71 | 16.17 | 16.53 | 3.2M |
| 2025-04-17 | 16.54 | 16.85 | 16.33 | 16.49 | 3.0M |
| 2025-04-16 | 17.11 | 17.51 | 16.26 | 16.57 | 4.3M |
| 2025-04-15 | 17.50 | 17.50 | 16.82 | 17.10 | 2.9M |
| 2025-04-14 | 17.45 | 17.69 | 17.07 | 17.21 | 4.1M |
| 2025-04-11 | 17.20 | 17.48 | 16.70 | 17.07 | 6.5M |
| 2025-04-10 | 16.36 | 17.53 | 16.36 | 17.00 | 11.5M |
| 2025-04-09 | 15.01 | 16.15 | 13.52 | 15.98 | 10.5M |
| 2025-04-08 | 16.01 | 16.68 | 15.06 | 15.60 | 11.2M |
| 2025-04-07 | 18.78 | 18.80 | 16.22 | 16.22 | 9.2M |
| 2025-04-03 | 20.74 | 21.39 | 20.00 | 20.27 | 15.0M |
| 2025-04-02 | 18.81 | 22.57 | 18.69 | 20.73 | 20.3M |
| 2025-04-01 | 19.45 | 19.49 | 18.74 | 18.81 | 3.8M |
| 2025-03-31 | 18.92 | 19.40 | 18.18 | 19.21 | 5.7M |
| 2025-03-28 | 19.87 | 20.25 | 19.28 | 19.47 | 4.7M |
| 2025-03-27 | 20.43 | 20.78 | 19.80 | 19.92 | 7.4M |
| 2025-03-26 | 19.01 | 21.20 | 18.98 | 20.67 | 11.0M |
| 2025-03-25 | 19.00 | 20.02 | 18.80 | 19.24 | 6.9M |
| 2025-03-24 | 20.59 | 20.60 | 18.60 | 19.20 | 10.1M |
| 2025-03-21 | 21.58 | 21.78 | 20.60 | 20.73 | 13.8M |
| 2025-03-20 | 21.10 | 22.80 | 20.56 | 22.12 | 22.0M |
| 2025-03-19 | 19.79 | 21.45 | 19.79 | 21.18 | 17.1M |
| 2025-03-18 | 19.20 | 20.02 | 19.14 | 19.95 | 7.3M |
| 2025-03-17 | 19.41 | 19.43 | 18.94 | 19.23 | 3.4M |
| 2025-03-14 | 19.09 | 19.37 | 18.60 | 19.34 | 4.2M |
| 2025-03-13 | 19.62 | 19.65 | 18.70 | 19.10 | 5.6M |
| 2025-03-12 | 19.85 | 20.10 | 19.49 | 19.74 | 6.6M |
| 2025-03-11 | 19.11 | 20.20 | 19.00 | 19.86 | 8.1M |
| 2025-03-10 | 19.28 | 19.72 | 19.21 | 19.51 | 5.7M |
| 2025-03-07 | 18.91 | 19.80 | 18.91 | 19.26 | 5.5M |
| 2025-03-06 | 19.05 | 19.30 | 18.85 | 19.06 | 5.7M |
| 2025-03-05 | 18.39 | 19.14 | 18.21 | 19.06 | 6.3M |
| 2025-03-04 | 17.80 | 18.65 | 17.74 | 18.47 | 4.3M |
| 2025-03-03 | 18.20 | 19.20 | 17.84 | 18.03 | 5.0M |
| 2025-02-28 | 19.30 | 19.37 | 18.09 | 18.20 | 7.0M |
| 2025-02-27 | 19.29 | 20.15 | 19.00 | 19.41 | 10.1M |
| 2025-02-26 | 18.70 | 19.85 | 18.60 | 19.39 | 11.3M |
| 2025-02-25 | 18.18 | 18.85 | 18.02 | 18.65 | 5.1M |
| 2025-02-24 | 18.33 | 18.65 | 17.94 | 18.41 | 4.7M |
| 2025-02-21 | 18.64 | 19.15 | 18.48 | 18.64 | 7.7M |
| 2025-02-20 | 18.40 | 18.92 | 18.00 | 18.80 | 10.8M |
| 2025-02-19 | 17.65 | 18.48 | 17.45 | 18.39 | 9.9M |
| 2025-02-18 | 17.65 | 17.99 | 17.40 | 17.66 | 5.1M |
| 2025-02-17 | 17.01 | 17.59 | 16.88 | 17.58 | 4.0M |
| 2025-02-14 | 17.06 | 17.26 | 16.78 | 16.87 | 3.0M |
| 2025-02-13 | 17.71 | 17.79 | 17.15 | 17.15 | 3.5M |
| 2025-02-12 | 17.62 | 17.80 | 17.54 | 17.70 | 2.6M |
| 2025-02-11 | 17.82 | 17.89 | 17.43 | 17.65 | 2.9M |
| 2025-02-10 | 17.80 | 18.02 | 17.49 | 17.82 | 3.5M |
| 2025-02-07 | 17.95 | 18.19 | 17.64 | 17.83 | 5.4M |
| 2025-02-06 | 17.26 | 17.99 | 17.26 | 17.98 | 3.5M |
| 2025-02-05 | 17.26 | 17.40 | 17.02 | 17.32 | 2.1M |
| 2025-01-27 | 17.44 | 17.48 | 16.92 | 16.92 | 2.5M |
| 2025-01-24 | 17.05 | 17.55 | 16.88 | 17.36 | 2.6M |
| 2025-01-23 | 17.08 | 17.63 | 17.00 | 17.06 | 2.9M |
| 2025-01-22 | 16.97 | 17.23 | 16.81 | 16.93 | 1.8M |
| 2025-01-21 | 17.26 | 17.36 | 16.88 | 17.18 | 2.3M |
| 2025-01-20 | 16.98 | 17.27 | 16.80 | 17.04 | 2.3M |
| 2025-01-17 | 16.69 | 17.29 | 16.59 | 16.98 | 2.8M |
| 2025-01-16 | 16.95 | 17.29 | 16.58 | 16.80 | 2.4M |
| 2025-01-15 | 17.12 | 17.22 | 16.81 | 16.93 | 2.5M |
| 2025-01-14 | 16.06 | 17.15 | 15.90 | 17.13 | 3.9M |
| 2025-01-13 | 15.50 | 16.30 | 15.20 | 15.94 | 3.0M |
| 2025-01-10 | 15.90 | 16.58 | 15.77 | 15.83 | 3.6M |
| 2025-01-09 | 15.58 | 16.29 | 15.50 | 16.03 | 2.4M |
| 2025-01-08 | 15.78 | 15.89 | 15.06 | 15.71 | 2.8M |
| 2025-01-07 | 15.20 | 15.79 | 15.11 | 15.78 | 3.1M |
| 2025-01-06 | 15.04 | 15.24 | 14.20 | 14.96 | 3.1M |
| 2025-01-03 | 16.10 | 16.23 | 14.86 | 14.92 | 3.5M |
| 2025-01-02 | 16.37 | 16.72 | 15.80 | 16.05 | 2.7M |