16.95
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 17.01 | 17.03 | 16.89 | 16.94 | 905.2K |
| 09:35 | 16.95 | 17.00 | 16.94 | 17.00 | 597.0K |
| 09:40 | 16.99 | 17.04 | 16.98 | 17.04 | 259.0K |
| 09:45 | 17.05 | 17.09 | 17.04 | 17.05 | 255.0K |
| 09:50 | 17.04 | 17.17 | 17.03 | 17.17 | 795.0K |
| 09:55 | 17.16 | 17.17 | 17.10 | 17.10 | 436.0K |
| 10:00 | 17.09 | 17.12 | 17.07 | 17.11 | 234.0K |
| 10:05 | 17.10 | 17.15 | 17.10 | 17.15 | 175.5K |
| 10:10 | 17.18 | 17.19 | 17.14 | 17.14 | 187.5K |
| 10:15 | 17.13 | 17.13 | 17.08 | 17.08 | 125.5K |
| 10:20 | 17.10 | 17.11 | 17.07 | 17.09 | 120.5K |
| 10:25 | 17.08 | 17.12 | 17.06 | 17.09 | 212.1K |
| 10:30 | 17.10 | 17.16 | 17.09 | 17.16 | 266.0K |
| 10:35 | 17.16 | 17.16 | 17.12 | 17.14 | 83.5K |
| 10:40 | 17.13 | 17.14 | 17.07 | 17.08 | 178.0K |
| 10:45 | 17.09 | 17.11 | 17.06 | 17.08 | 120.0K |
| 10:50 | 17.10 | 17.11 | 17.07 | 17.07 | 166.0K |
| 10:55 | 17.09 | 17.09 | 17.01 | 17.01 | 221.0K |
| 11:00 | 17.00 | 17.03 | 17.00 | 17.03 | 401.5K |
| 11:05 | 17.02 | 17.02 | 16.99 | 17.00 | 346.5K |
| 11:10 | 16.99 | 16.99 | 16.95 | 16.97 | 270.0K |
| 11:15 | 16.96 | 16.98 | 16.94 | 16.98 | 362.0K |
| 11:20 | 16.99 | 17.02 | 16.98 | 17.00 | 99.0K |
| 11:25 | 16.99 | 16.99 | 16.96 | 16.98 | 301.5K |
| 11:30 | 16.99 | 17.01 | 16.97 | 17.00 | 158.0K |
| 11:35 | 17.01 | 17.01 | 16.99 | 17.00 | 82.5K |
| 11:40 | 16.99 | 17.00 | 16.99 | 17.00 | 52.5K |
| 11:45 | 16.99 | 17.05 | 16.99 | 17.05 | 179.5K |
| 11:50 | 17.03 | 17.03 | 17.01 | 17.01 | 109.5K |
| 11:55 | 17.01 | 17.01 | 17.00 | 17.00 | 67.5K |
| 13:00 | 16.99 | 17.01 | 16.95 | 16.95 | 333.0K |
| 13:05 | 16.95 | 16.95 | 16.92 | 16.94 | 172.5K |
| 13:10 | 16.93 | 16.96 | 16.92 | 16.96 | 268.5K |
| 13:15 | 16.96 | 17.00 | 16.96 | 16.96 | 403.5K |
| 13:20 | 16.97 | 16.98 | 16.96 | 16.96 | 133.5K |
| 13:25 | 16.97 | 16.98 | 16.96 | 16.97 | 188.0K |
| 13:30 | 16.98 | 17.00 | 16.96 | 16.99 | 370.5K |
| 13:35 | 17.01 | 17.01 | 16.99 | 16.99 | 144.5K |
| 13:40 | 16.99 | 17.01 | 16.99 | 17.00 | 106.0K |
| 13:45 | 16.98 | 17.04 | 16.98 | 17.04 | 380.0K |
| 13:50 | 17.02 | 17.02 | 17.00 | 17.00 | 142.0K |
| 13:55 | 17.01 | 17.01 | 16.98 | 16.98 | 198.0K |
| 14:00 | 16.99 | 16.99 | 16.98 | 16.99 | 173.0K |
| 14:05 | 16.98 | 17.00 | 16.98 | 17.00 | 135.0K |
| 14:10 | 16.98 | 16.99 | 16.98 | 16.98 | 138.0K |
| 14:15 | 16.98 | 17.00 | 16.98 | 16.98 | 330.0K |
| 14:20 | 16.99 | 16.99 | 16.97 | 16.98 | 112.5K |
| 14:25 | 16.97 | 16.99 | 16.97 | 16.98 | 295.5K |
| 14:30 | 16.97 | 16.99 | 16.97 | 16.98 | 117.5K |
| 14:35 | 16.99 | 16.99 | 16.97 | 16.98 | 166.0K |
| 14:40 | 16.97 | 16.98 | 16.97 | 16.97 | 154.0K |
| 14:45 | 16.96 | 16.97 | 16.94 | 16.95 | 331.5K |
| 14:50 | 16.94 | 16.98 | 16.93 | 16.95 | 675.5K |
| 14:55 | 16.96 | 16.96 | 16.95 | 16.95 | 104.5K |
| 15:00 | 16.96 | 16.96 | 16.93 | 16.95 | 311.0K |
| 15:05 | 16.94 | 16.95 | 16.93 | 16.95 | 361.5K |
| 15:10 | 16.94 | 16.95 | 16.91 | 16.91 | 391.5K |
| 15:15 | 16.89 | 16.90 | 16.86 | 16.87 | 846.0K |
| 15:20 | 16.88 | 16.88 | 16.86 | 16.86 | 192.0K |
| 15:25 | 16.87 | 16.92 | 16.86 | 16.91 | 518.0K |
| 15:30 | 16.92 | 16.94 | 16.92 | 16.94 | 221.0K |
| 15:35 | 16.93 | 16.94 | 16.92 | 16.93 | 192.5K |
| 15:40 | 16.93 | 16.93 | 16.92 | 16.92 | 203.5K |
| 15:45 | 16.93 | 16.98 | 16.93 | 16.95 | 939.5K |
| 15:50 | 16.94 | 16.97 | 16.94 | 16.95 | 438.5K |
| 15:55 | 16.94 | 16.95 | 16.91 | 16.95 | 224.5K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 17.10 | 17.19 | 16.86 | 16.95 | 20.0M |
| 2025-09-25 | 17.68 | 17.68 | 17.12 | 17.22 | 20.2M |
| 2025-09-24 | 17.46 | 17.61 | 17.27 | 17.57 | 17.2M |
| 2025-09-23 | 17.98 | 17.98 | 17.26 | 17.37 | 19.6M |
| 2025-09-22 | 17.91 | 18.10 | 17.66 | 17.84 | 17.8M |
| 2025-09-19 | 17.69 | 17.77 | 17.46 | 17.76 | 15.8M |
| 2025-09-18 | 18.10 | 18.40 | 17.55 | 17.76 | 22.8M |
| 2025-09-17 | 18.30 | 18.38 | 17.86 | 18.10 | 20.5M |
| 2025-09-16 | 18.18 | 18.29 | 18.00 | 18.21 | 12.4M |
| 2025-09-15 | 18.08 | 18.15 | 17.84 | 18.07 | 15.2M |
| 2025-09-12 | 18.39 | 18.55 | 18.00 | 18.08 | 16.8M |
| 2025-09-11 | 18.49 | 18.49 | 17.85 | 18.15 | 40.1M |
| 2025-09-10 | 18.88 | 19.04 | 18.45 | 18.64 | 15.9M |
| 2025-09-09 | 19.00 | 19.04 | 18.66 | 18.84 | 15.7M |
| 2025-09-08 | 18.96 | 19.02 | 18.73 | 18.87 | 18.9M |
| 2025-09-05 | 19.24 | 19.24 | 18.57 | 18.85 | 29.1M |
| 2025-09-04 | 18.43 | 18.73 | 18.17 | 18.59 | 17.3M |
| 2025-09-03 | 18.49 | 18.70 | 18.15 | 18.32 | 14.5M |
| 2025-09-02 | 18.78 | 18.88 | 18.35 | 18.51 | 17.4M |
| 2025-09-01 | 18.96 | 19.06 | 18.53 | 18.77 | 16.8M |
| 2025-08-29 | 18.92 | 19.49 | 18.81 | 18.89 | 29.2M |
| 2025-08-28 | 19.24 | 19.28 | 18.44 | 18.81 | 29.3M |
| 2025-08-27 | 19.91 | 19.97 | 18.88 | 19.00 | 38.9M |
| 2025-08-26 | 20.00 | 20.36 | 19.65 | 19.96 | 21.5M |
| 2025-08-25 | 19.90 | 20.90 | 19.80 | 20.28 | 58.6M |
| 2025-08-22 | 18.26 | 19.75 | 18.25 | 19.70 | 91.7M |
| 2025-08-21 | 18.50 | 18.68 | 18.04 | 18.11 | 35.1M |
| 2025-08-20 | 18.29 | 18.63 | 18.01 | 18.37 | 25.1M |
| 2025-08-19 | 18.25 | 18.57 | 18.04 | 18.47 | 31.5M |
| 2025-08-18 | 17.95 | 18.45 | 17.91 | 18.01 | 21.8M |
| 2025-08-15 | 17.97 | 18.10 | 17.64 | 17.98 | 20.5M |
| 2025-08-14 | 17.30 | 18.16 | 17.13 | 18.00 | 59.7M |
| 2025-08-13 | 16.90 | 17.09 | 16.75 | 17.00 | 21.0M |
| 2025-08-12 | 16.72 | 16.81 | 16.55 | 16.68 | 8.8M |
| 2025-08-11 | 16.61 | 17.03 | 16.52 | 16.72 | 20.4M |
| 2025-08-08 | 16.64 | 16.65 | 16.37 | 16.45 | 11.7M |
| 2025-08-07 | 16.49 | 16.89 | 16.45 | 16.65 | 19.3M |
| 2025-08-06 | 16.54 | 16.69 | 16.40 | 16.44 | 12.9M |
| 2025-08-05 | 16.44 | 16.70 | 16.38 | 16.58 | 12.3M |
| 2025-08-04 | 16.32 | 16.45 | 16.18 | 16.38 | 13.8M |
| 2025-08-01 | 16.60 | 16.74 | 16.30 | 16.36 | 16.3M |
| 2025-07-31 | 16.94 | 17.20 | 16.56 | 16.66 | 19.7M |
| 2025-07-30 | 17.00 | 17.34 | 16.86 | 17.04 | 23.6M |
| 2025-07-29 | 16.82 | 17.00 | 16.60 | 17.00 | 16.9M |
| 2025-07-28 | 17.18 | 17.38 | 16.70 | 16.82 | 19.3M |
| 2025-07-25 | 17.34 | 17.52 | 17.00 | 17.04 | 17.3M |
| 2025-07-24 | 17.08 | 17.40 | 16.88 | 17.34 | 27.3M |
| 2025-07-23 | 17.14 | 17.14 | 16.80 | 17.04 | 21.3M |
| 2025-07-22 | 16.68 | 17.18 | 16.64 | 17.00 | 36.1M |
| 2025-07-21 | 16.42 | 16.84 | 16.28 | 16.62 | 37.2M |
| 2025-07-18 | 16.22 | 16.74 | 16.16 | 16.24 | 37.4M |
| 2025-07-17 | 15.94 | 16.16 | 15.90 | 16.14 | 26.8M |
| 2025-07-16 | 16.00 | 16.18 | 15.74 | 15.98 | 40.8M |
| 2025-07-15 | 15.70 | 15.92 | 15.28 | 15.88 | 72.2M |
| 2025-07-14 | 16.48 | 16.64 | 15.92 | 16.06 | 32.0M |
| 2025-07-11 | 16.40 | 16.52 | 16.22 | 16.24 | 19.8M |
| 2025-07-10 | 16.46 | 16.48 | 16.18 | 16.28 | 14.1M |
| 2025-07-09 | 16.80 | 16.88 | 16.30 | 16.42 | 21.7M |
| 2025-07-08 | 16.82 | 16.94 | 16.56 | 16.88 | 15.4M |
| 2025-07-07 | 16.78 | 16.80 | 16.54 | 16.70 | 15.2M |
| 2025-07-04 | 17.20 | 17.20 | 16.64 | 16.84 | 25.2M |
| 2025-07-03 | 17.08 | 17.50 | 17.02 | 17.20 | 26.7M |
| 2025-07-02 | 17.00 | 17.12 | 16.68 | 17.00 | 21.0M |
| 2025-06-30 | 16.74 | 17.14 | 16.56 | 16.92 | 33.3M |
| 2025-06-27 | 16.74 | 17.14 | 16.54 | 16.68 | 28.1M |
| 2025-06-26 | 16.20 | 17.06 | 15.98 | 16.68 | 50.6M |
| 2025-06-25 | 16.26 | 16.44 | 16.10 | 16.28 | 18.6M |
| 2025-06-24 | 15.98 | 16.40 | 15.82 | 16.26 | 34.6M |
| 2025-06-23 | 15.66 | 15.96 | 15.44 | 15.80 | 18.0M |
| 2025-06-20 | 15.04 | 16.12 | 15.04 | 15.72 | 52.0M |
| 2025-06-19 | 15.18 | 15.18 | 14.80 | 15.00 | 23.9M |
| 2025-06-18 | 15.58 | 15.74 | 15.10 | 15.20 | 21.5M |
| 2025-06-17 | 15.28 | 15.52 | 15.16 | 15.40 | 16.7M |
| 2025-06-16 | 15.24 | 15.34 | 14.98 | 15.28 | 17.3M |
| 2025-06-13 | 15.56 | 15.64 | 15.32 | 15.48 | 19.0M |
| 2025-06-12 | 15.88 | 15.90 | 15.52 | 15.66 | 16.7M |
| 2025-06-11 | 15.88 | 16.14 | 15.74 | 16.00 | 16.0M |
| 2025-06-10 | 15.60 | 16.18 | 15.52 | 15.88 | 28.0M |
| 2025-06-09 | 15.26 | 15.72 | 15.26 | 15.68 | 25.8M |
| 2025-06-06 | 15.40 | 15.40 | 15.14 | 15.22 | 12.1M |
| 2025-06-05 | 15.38 | 15.54 | 15.22 | 15.30 | 22.8M |
| 2025-06-04 | 15.04 | 15.32 | 14.96 | 15.24 | 17.4M |
| 2025-06-03 | 14.90 | 15.14 | 14.82 | 15.04 | 13.3M |
| 2025-06-02 | 14.98 | 14.98 | 14.42 | 14.88 | 13.6M |
| 2025-05-30 | 15.34 | 15.46 | 14.92 | 14.98 | 36.7M |
| 2025-05-29 | 15.38 | 15.60 | 15.30 | 15.50 | 18.4M |
| 2025-05-28 | 15.18 | 15.44 | 15.16 | 15.38 | 15.2M |
| 2025-05-27 | 15.06 | 15.30 | 15.06 | 15.16 | 8.1M |
| 2025-05-26 | 15.26 | 15.30 | 15.04 | 15.06 | 8.3M |
| 2025-05-23 | 15.26 | 15.30 | 15.04 | 15.10 | 11.8M |
| 2025-05-22 | 15.34 | 15.34 | 15.08 | 15.16 | 10.2M |
| 2025-05-21 | 15.28 | 15.58 | 15.22 | 15.40 | 13.6M |
| 2025-05-20 | 15.20 | 15.32 | 14.96 | 15.26 | 11.8M |
| 2025-05-19 | 15.10 | 15.18 | 15.02 | 15.08 | 12.9M |
| 2025-05-16 | 15.30 | 15.46 | 15.18 | 15.28 | 10.0M |
| 2025-05-15 | 15.74 | 15.76 | 15.34 | 15.40 | 13.3M |
| 2025-05-14 | 15.46 | 15.76 | 15.36 | 15.72 | 15.6M |
| 2025-05-13 | 15.62 | 15.70 | 15.44 | 15.44 | 15.4M |
| 2025-05-12 | 15.58 | 15.88 | 15.40 | 15.64 | 26.0M |
| 2025-05-09 | 15.28 | 15.48 | 15.22 | 15.38 | 11.3M |
| 2025-05-08 | 15.32 | 15.46 | 15.10 | 15.28 | 11.4M |
| 2025-05-07 | 15.44 | 15.56 | 15.20 | 15.32 | 16.0M |
| 2025-05-06 | 15.24 | 15.30 | 15.04 | 15.20 | 13.6M |
| 2025-05-02 | 14.64 | 15.40 | 14.62 | 15.24 | 17.7M |
| 2025-04-30 | 14.50 | 14.70 | 14.48 | 14.70 | 16.5M |
| 2025-04-29 | 14.78 | 14.80 | 14.46 | 14.62 | 32.0M |
| 2025-04-28 | 15.10 | 15.10 | 14.86 | 15.00 | 10.6M |
| 2025-04-25 | 15.16 | 15.38 | 14.94 | 15.10 | 15.5M |
| 2025-04-24 | 15.02 | 15.34 | 14.86 | 15.02 | 15.4M |
| 2025-04-23 | 15.18 | 15.28 | 14.96 | 15.08 | 33.8M |
| 2025-04-22 | 14.88 | 14.90 | 14.60 | 14.88 | 24.9M |
| 2025-04-17 | 14.72 | 15.06 | 14.62 | 14.94 | 25.8M |
| 2025-04-16 | 15.26 | 15.30 | 14.64 | 14.90 | 29.5M |
| 2025-04-15 | 15.40 | 15.60 | 15.28 | 15.38 | 18.0M |
| 2025-04-14 | 15.44 | 15.72 | 15.26 | 15.48 | 24.1M |
| 2025-04-11 | 14.90 | 15.62 | 14.84 | 15.26 | 39.6M |
| 2025-04-10 | 14.70 | 15.26 | 14.56 | 14.90 | 49.6M |
| 2025-04-09 | 13.80 | 14.72 | 13.50 | 14.52 | 66.4M |
| 2025-04-08 | 13.96 | 14.48 | 13.96 | 14.28 | 54.0M |
| 2025-04-07 | 14.32 | 14.86 | 13.80 | 13.96 | 87.0M |
| 2025-04-03 | 15.22 | 15.62 | 15.16 | 15.54 | 31.8M |
| 2025-04-02 | 15.64 | 15.76 | 15.42 | 15.62 | 37.9M |
| 2025-04-01 | 15.94 | 16.08 | 15.62 | 15.78 | 34.5M |
| 2025-03-31 | 16.80 | 16.82 | 15.56 | 15.92 | 87.5M |
| 2025-03-28 | 17.70 | 18.24 | 16.98 | 17.16 | 69.1M |
| 2025-03-27 | 17.00 | 17.46 | 16.84 | 17.10 | 17.9M |
| 2025-03-26 | 17.16 | 17.34 | 16.94 | 17.16 | 17.9M |
| 2025-03-25 | 16.86 | 17.34 | 16.72 | 16.98 | 25.8M |
| 2025-03-24 | 17.38 | 17.38 | 16.80 | 17.02 | 36.0M |
| 2025-03-21 | 17.94 | 17.96 | 17.12 | 17.38 | 42.3M |
| 2025-03-20 | 18.92 | 18.92 | 17.86 | 18.02 | 45.0M |
| 2025-03-19 | 19.16 | 19.26 | 18.84 | 18.92 | 25.6M |
| 2025-03-18 | 19.30 | 19.34 | 18.60 | 19.16 | 32.0M |
| 2025-03-17 | 18.80 | 19.54 | 18.80 | 18.98 | 54.2M |
| 2025-03-14 | 17.48 | 18.46 | 17.32 | 18.34 | 43.6M |
| 2025-03-13 | 17.76 | 17.92 | 17.02 | 17.24 | 22.9M |
| 2025-03-12 | 18.20 | 18.44 | 17.50 | 17.74 | 26.1M |
| 2025-03-11 | 17.36 | 18.32 | 17.18 | 18.22 | 26.5M |
| 2025-03-10 | 18.70 | 18.70 | 17.52 | 17.82 | 37.4M |
| 2025-03-07 | 17.64 | 19.28 | 17.56 | 18.66 | 94.1M |
| 2025-03-06 | 17.70 | 17.98 | 17.44 | 17.78 | 26.8M |
| 2025-03-05 | 17.12 | 17.56 | 16.86 | 17.34 | 21.7M |
| 2025-03-04 | 17.12 | 17.12 | 16.64 | 17.00 | 20.3M |
| 2025-03-03 | 17.12 | 17.72 | 17.06 | 17.24 | 31.5M |
| 2025-02-28 | 17.56 | 18.12 | 16.94 | 17.08 | 56.2M |
| 2025-02-27 | 17.20 | 17.94 | 16.86 | 17.66 | 55.5M |
| 2025-02-26 | 16.82 | 17.38 | 16.82 | 17.20 | 39.3M |
| 2025-02-25 | 16.84 | 16.84 | 16.46 | 16.68 | 25.0M |
| 2025-02-24 | 16.40 | 17.30 | 16.08 | 17.06 | 49.8M |
| 2025-02-21 | 16.68 | 16.70 | 16.20 | 16.56 | 28.6M |
| 2025-02-20 | 16.36 | 16.78 | 16.20 | 16.42 | 18.9M |
| 2025-02-19 | 16.06 | 16.48 | 15.80 | 16.48 | 23.2M |
| 2025-02-18 | 16.50 | 16.56 | 16.00 | 16.26 | 23.9M |
| 2025-02-17 | 16.70 | 16.86 | 16.22 | 16.42 | 27.7M |
| 2025-02-14 | 16.32 | 16.80 | 16.14 | 16.80 | 32.4M |
| 2025-02-13 | 15.86 | 16.62 | 15.68 | 16.04 | 41.3M |
| 2025-02-12 | 15.76 | 15.98 | 15.60 | 15.86 | 26.6M |
| 2025-02-11 | 16.04 | 16.04 | 15.48 | 15.62 | 27.1M |
| 2025-02-10 | 16.26 | 16.26 | 15.90 | 16.06 | 24.6M |
| 2025-02-07 | 16.24 | 16.34 | 15.88 | 16.26 | 27.4M |
| 2025-02-06 | 16.20 | 16.24 | 15.94 | 16.22 | 10.0M |
| 2025-02-05 | 16.34 | 16.34 | 15.82 | 16.20 | 18.5M |
| 2025-02-04 | 15.70 | 16.66 | 15.62 | 16.44 | 26.2M |
| 2025-02-03 | 15.48 | 15.58 | 14.80 | 15.56 | 22.8M |
| 2025-01-28 | 15.94 | 16.04 | 15.64 | 16.02 | 6.0M |
| 2025-01-27 | 15.74 | 15.92 | 15.64 | 15.78 | 13.8M |
| 2025-01-24 | 15.54 | 15.98 | 15.48 | 15.82 | 17.0M |
| 2025-01-23 | 15.70 | 15.94 | 15.40 | 15.54 | 16.3M |
| 2025-01-22 | 15.68 | 15.72 | 15.40 | 15.58 | 15.0M |
| 2025-01-21 | 15.88 | 15.90 | 15.60 | 15.74 | 12.0M |
| 2025-01-20 | 15.60 | 15.96 | 15.50 | 15.56 | 16.3M |
| 2025-01-17 | 15.48 | 15.58 | 15.22 | 15.34 | 15.7M |
| 2025-01-16 | 15.34 | 15.86 | 15.34 | 15.48 | 18.8M |
| 2025-01-15 | 14.98 | 15.46 | 14.98 | 15.16 | 17.0M |
| 2025-01-14 | 14.66 | 15.32 | 14.50 | 15.00 | 24.5M |
| 2025-01-13 | 14.60 | 14.78 | 14.32 | 14.66 | 23.1M |
| 2025-01-10 | 15.62 | 15.70 | 14.72 | 14.82 | 43.9M |
| 2025-01-09 | 16.38 | 16.68 | 15.46 | 15.56 | 42.0M |
| 2025-01-08 | 16.34 | 16.48 | 16.04 | 16.38 | 20.6M |
| 2025-01-07 | 15.64 | 16.34 | 15.64 | 16.26 | 25.5M |
| 2025-01-06 | 15.78 | 16.00 | 15.64 | 15.80 | 15.0M |
| 2025-01-03 | 15.88 | 16.12 | 15.58 | 15.74 | 15.4M |
| 2025-01-02 | 16.46 | 16.52 | 15.74 | 15.88 | 20.8M |