18.81
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 18.98 | 19.25 | 18.90 | 19.17 | 2,745.1K |
| 09:35 | 19.20 | 19.30 | 18.99 | 19.08 | 1,068.0K |
| 09:40 | 19.08 | 19.15 | 19.04 | 19.07 | 592.0K |
| 09:45 | 19.08 | 19.19 | 18.96 | 19.19 | 970.0K |
| 09:50 | 19.15 | 19.53 | 19.15 | 19.52 | 2,217.0K |
| 09:55 | 19.54 | 19.56 | 19.27 | 19.40 | 1,584.0K |
| 10:00 | 19.41 | 19.63 | 19.40 | 19.62 | 1,781.0K |
| 10:05 | 19.62 | 19.79 | 19.55 | 19.60 | 1,394.0K |
| 10:10 | 19.61 | 19.71 | 19.48 | 19.53 | 1,196.8K |
| 10:15 | 19.55 | 19.66 | 19.48 | 19.53 | 524.0K |
| 10:20 | 19.52 | 19.52 | 19.38 | 19.41 | 587.0K |
| 10:25 | 19.42 | 19.52 | 19.40 | 19.50 | 547.0K |
| 10:30 | 19.51 | 19.56 | 19.39 | 19.56 | 710.0K |
| 10:35 | 19.55 | 19.73 | 19.53 | 19.61 | 627.0K |
| 10:40 | 19.62 | 19.73 | 19.54 | 19.73 | 585.0K |
| 10:45 | 19.74 | 19.74 | 19.56 | 19.58 | 178.0K |
| 10:50 | 19.57 | 19.57 | 19.40 | 19.40 | 544.0K |
| 10:55 | 19.39 | 19.57 | 19.39 | 19.54 | 308.0K |
| 11:00 | 19.56 | 19.60 | 19.51 | 19.52 | 347.0K |
| 11:05 | 19.51 | 19.62 | 19.51 | 19.59 | 195.0K |
| 11:10 | 19.58 | 19.66 | 19.54 | 19.62 | 237.0K |
| 11:15 | 19.61 | 19.69 | 19.60 | 19.66 | 166.0K |
| 11:20 | 19.64 | 19.66 | 19.63 | 19.66 | 214.0K |
| 11:25 | 19.66 | 19.70 | 19.61 | 19.64 | 681.0K |
| 11:30 | 19.62 | 19.66 | 19.61 | 19.63 | 97.0K |
| 11:35 | 19.64 | 19.65 | 19.60 | 19.61 | 170.0K |
| 11:40 | 19.63 | 19.65 | 19.61 | 19.62 | 74.0K |
| 11:45 | 19.61 | 19.63 | 19.49 | 19.50 | 724.0K |
| 11:50 | 19.49 | 19.51 | 19.49 | 19.49 | 108.0K |
| 11:55 | 19.50 | 19.58 | 19.48 | 19.58 | 102.0K |
| 13:00 | 19.55 | 19.60 | 19.49 | 19.59 | 231.0K |
| 13:05 | 19.57 | 19.66 | 19.57 | 19.65 | 205.0K |
| 13:10 | 19.62 | 19.70 | 19.61 | 19.67 | 229.0K |
| 13:15 | 19.64 | 19.68 | 19.60 | 19.65 | 126.0K |
| 13:20 | 19.60 | 19.65 | 19.60 | 19.65 | 121.0K |
| 13:25 | 19.61 | 19.62 | 19.57 | 19.59 | 81.0K |
| 13:30 | 19.60 | 19.60 | 19.50 | 19.55 | 544.0K |
| 13:35 | 19.57 | 19.62 | 19.48 | 19.48 | 152.0K |
| 13:40 | 19.49 | 19.52 | 19.41 | 19.44 | 447.0K |
| 13:45 | 19.48 | 19.48 | 19.38 | 19.45 | 340.0K |
| 13:50 | 19.44 | 19.60 | 19.44 | 19.51 | 285.0K |
| 13:55 | 19.53 | 19.56 | 19.48 | 19.51 | 92.0K |
| 14:00 | 19.50 | 19.52 | 19.23 | 19.23 | 592.0K |
| 14:05 | 19.21 | 19.25 | 19.10 | 19.20 | 635.0K |
| 14:10 | 19.21 | 19.21 | 19.09 | 19.11 | 1,058.0K |
| 14:15 | 19.12 | 19.21 | 19.12 | 19.18 | 857.5K |
| 14:20 | 19.16 | 19.16 | 19.00 | 19.07 | 446.0K |
| 14:25 | 19.10 | 19.30 | 19.07 | 19.27 | 838.0K |
| 14:30 | 19.30 | 19.45 | 19.28 | 19.44 | 709.0K |
| 14:35 | 19.45 | 19.57 | 19.45 | 19.54 | 632.0K |
| 14:40 | 19.56 | 19.65 | 19.49 | 19.55 | 572.0K |
| 14:45 | 19.54 | 19.56 | 19.48 | 19.55 | 357.0K |
| 14:50 | 19.50 | 19.57 | 19.48 | 19.48 | 166.0K |
| 14:55 | 19.47 | 19.61 | 19.44 | 19.61 | 557.0K |
| 15:00 | 19.60 | 19.70 | 19.59 | 19.69 | 798.0K |
| 15:05 | 19.68 | 19.88 | 19.66 | 19.70 | 1,799.0K |
| 15:10 | 19.68 | 19.79 | 19.66 | 19.70 | 385.0K |
| 15:15 | 19.66 | 19.67 | 19.62 | 19.66 | 130.0K |
| 15:20 | 19.65 | 19.65 | 19.53 | 19.60 | 642.0K |
| 15:25 | 19.61 | 19.64 | 19.58 | 19.63 | 81.0K |
| 15:30 | 19.62 | 19.62 | 19.53 | 19.56 | 170.0K |
| 15:35 | 19.55 | 19.57 | 19.52 | 19.57 | 207.0K |
| 15:40 | 19.57 | 19.57 | 19.51 | 19.53 | 153.0K |
| 15:45 | 19.54 | 19.65 | 19.52 | 19.62 | 363.0K |
| 15:50 | 19.62 | 19.65 | 19.58 | 19.62 | 328.6K |
| 15:55 | 19.62 | 19.66 | 19.61 | 19.63 | 902.0K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 20.20 | 20.50 | 18.63 | 18.81 | 29.8M |
| 2025-09-25 | 19.69 | 20.68 | 19.20 | 20.50 | 24.8M |
| 2025-09-24 | 19.66 | 20.10 | 19.32 | 19.69 | 17.4M |
| 2025-09-23 | 18.99 | 19.88 | 18.90 | 19.63 | 37.5M |
| 2025-09-22 | 18.18 | 18.99 | 17.62 | 18.69 | 26.6M |
| 2025-09-19 | 16.80 | 18.25 | 16.70 | 17.90 | 46.0M |
| 2025-09-18 | 16.60 | 17.09 | 16.08 | 16.60 | 31.7M |
| 2025-09-17 | 17.29 | 17.33 | 16.38 | 16.69 | 26.0M |
| 2025-09-16 | 16.89 | 17.35 | 16.67 | 17.06 | 22.3M |
| 2025-09-15 | 17.49 | 17.49 | 16.00 | 16.64 | 31.9M |
| 2025-09-12 | 17.74 | 17.75 | 16.68 | 17.08 | 33.7M |
| 2025-09-11 | 17.62 | 17.78 | 16.53 | 17.46 | 24.0M |
| 2025-09-10 | 17.60 | 18.60 | 17.36 | 17.74 | 33.1M |
| 2025-09-09 | 17.86 | 18.39 | 17.16 | 17.25 | 30.3M |
| 2025-09-08 | 17.88 | 18.39 | 17.15 | 17.23 | 39.4M |
| 2025-09-05 | 17.20 | 19.01 | 17.05 | 18.16 | 72.4M |
| 2025-09-04 | 16.01 | 17.37 | 15.75 | 16.66 | 44.7M |
| 2025-09-03 | 14.88 | 16.09 | 14.78 | 15.86 | 43.1M |
| 2025-09-02 | 16.23 | 16.23 | 14.25 | 14.53 | 50.4M |
| 2025-09-01 | 15.08 | 16.64 | 14.89 | 16.10 | 81.5M |
| 2025-08-29 | 14.71 | 14.92 | 13.80 | 14.11 | 26.9M |
| 2025-08-28 | 13.85 | 14.49 | 13.30 | 14.35 | 38.8M |
| 2025-08-27 | 13.98 | 14.80 | 13.57 | 13.85 | 51.3M |
| 2025-08-26 | 13.15 | 13.84 | 12.97 | 13.48 | 45.3M |
| 2025-08-25 | 12.57 | 13.48 | 12.55 | 13.02 | 52.9M |
| 2025-08-22 | 12.49 | 12.93 | 12.16 | 12.30 | 52.9M |
| 2025-08-21 | 13.60 | 14.15 | 12.18 | 12.56 | 131.1M |
| 2025-08-20 | 15.28 | 15.74 | 14.00 | 14.81 | 68.7M |
| 2025-08-19 | 14.00 | 16.50 | 14.00 | 15.90 | 88.7M |
| 2025-08-18 | 12.92 | 14.08 | 12.70 | 14.06 | 42.5M |
| 2025-08-15 | 13.33 | 13.54 | 12.69 | 12.80 | 39.5M |
| 2025-08-14 | 11.76 | 13.46 | 11.56 | 13.34 | 57.1M |
| 2025-08-13 | 11.50 | 11.99 | 11.18 | 11.89 | 28.8M |
| 2025-08-12 | 11.32 | 12.00 | 11.15 | 11.42 | 39.4M |
| 2025-08-11 | 10.60 | 11.76 | 10.60 | 11.26 | 41.7M |
| 2025-08-08 | 11.18 | 11.27 | 10.39 | 10.47 | 47.0M |
| 2025-08-07 | 10.50 | 10.77 | 10.10 | 10.40 | 27.6M |
| 2025-08-06 | 10.19 | 10.65 | 9.86 | 10.56 | 35.7M |
| 2025-08-05 | 9.90 | 10.24 | 9.58 | 10.19 | 42.7M |
| 2025-08-04 | 9.00 | 10.00 | 8.83 | 10.00 | 60.7M |
| 2025-08-01 | 9.32 | 9.53 | 8.76 | 8.93 | 42.3M |
| 2025-07-31 | 8.99 | 9.85 | 8.83 | 8.99 | 100.8M |
| 2025-07-30 | 8.56 | 8.99 | 8.50 | 8.73 | 27.8M |
| 2025-07-29 | 8.29 | 8.66 | 8.06 | 8.63 | 23.7M |
| 2025-07-28 | 8.49 | 8.49 | 8.16 | 8.21 | 14.9M |
| 2025-07-25 | 8.54 | 8.65 | 8.22 | 8.41 | 24.5M |
| 2025-07-24 | 8.46 | 8.67 | 8.36 | 8.53 | 21.8M |
| 2025-07-23 | 8.69 | 8.69 | 8.20 | 8.43 | 25.4M |
| 2025-07-22 | 8.60 | 8.73 | 8.41 | 8.64 | 25.4M |
| 2025-07-21 | 9.08 | 9.08 | 8.50 | 8.55 | 31.0M |
| 2025-07-18 | 7.86 | 9.13 | 7.86 | 9.06 | 110.2M |
| 2025-07-17 | 7.85 | 8.15 | 7.77 | 7.84 | 32.0M |
| 2025-07-16 | 7.92 | 8.05 | 7.74 | 7.78 | 20.5M |
| 2025-07-15 | 7.61 | 7.95 | 7.52 | 7.85 | 30.0M |
| 2025-07-14 | 7.44 | 7.75 | 7.36 | 7.61 | 22.1M |
| 2025-07-11 | 7.46 | 7.58 | 7.34 | 7.40 | 17.2M |
| 2025-07-10 | 7.53 | 7.61 | 7.35 | 7.44 | 17.2M |
| 2025-07-09 | 7.20 | 7.65 | 7.14 | 7.52 | 40.3M |
| 2025-07-08 | 7.10 | 7.37 | 7.07 | 7.14 | 23.4M |
| 2025-07-07 | 7.30 | 7.30 | 6.97 | 7.10 | 13.2M |
| 2025-07-04 | 6.87 | 7.27 | 6.72 | 7.23 | 33.6M |
| 2025-07-03 | 6.86 | 7.07 | 6.78 | 6.87 | 16.8M |
| 2025-07-02 | 7.16 | 7.16 | 6.77 | 6.80 | 21.5M |
| 2025-06-30 | 7.11 | 7.24 | 6.96 | 7.10 | 22.2M |
| 2025-06-27 | 7.20 | 7.20 | 6.95 | 7.11 | 15.6M |
| 2025-06-26 | 7.50 | 7.69 | 7.05 | 7.12 | 35.3M |
| 2025-06-25 | 7.19 | 7.73 | 7.11 | 7.44 | 46.6M |
| 2025-06-24 | 6.79 | 7.22 | 6.75 | 7.11 | 35.6M |
| 2025-06-23 | 6.58 | 6.78 | 6.45 | 6.69 | 16.7M |
| 2025-06-20 | 6.73 | 6.73 | 6.44 | 6.65 | 26.3M |
| 2025-06-19 | 7.08 | 7.10 | 6.63 | 6.69 | 30.0M |
| 2025-06-18 | 7.16 | 7.29 | 7.05 | 7.10 | 16.6M |
| 2025-06-17 | 7.70 | 7.90 | 7.12 | 7.24 | 46.9M |
| 2025-06-16 | 7.55 | 7.88 | 7.29 | 7.68 | 41.0M |
| 2025-06-13 | 7.87 | 8.10 | 7.57 | 7.67 | 58.7M |
| 2025-06-12 | 7.90 | 8.20 | 7.60 | 7.87 | 80.0M |
| 2025-06-11 | 7.18 | 7.90 | 7.07 | 7.86 | 119.7M |
| 2025-06-10 | 6.37 | 7.36 | 6.33 | 7.15 | 125.8M |
| 2025-06-09 | 6.30 | 6.40 | 6.17 | 6.32 | 29.7M |
| 2025-06-06 | 6.08 | 6.52 | 5.96 | 6.27 | 65.8M |
| 2025-06-05 | 5.91 | 6.06 | 5.85 | 6.00 | 25.8M |
| 2025-06-04 | 6.00 | 6.01 | 5.85 | 5.89 | 19.6M |
| 2025-06-03 | 6.10 | 6.10 | 5.87 | 5.90 | 25.3M |
| 2025-06-02 | 6.02 | 6.12 | 5.80 | 6.08 | 2.7M |
| 2025-05-30 | 6.10 | 6.14 | 5.87 | 6.14 | 33.9M |
| 2025-05-29 | 6.24 | 6.35 | 6.06 | 6.09 | 40.1M |
| 2025-05-28 | 6.38 | 6.46 | 6.09 | 6.19 | 37.2M |
| 2025-05-27 | 6.40 | 6.75 | 6.27 | 6.30 | 66.8M |
| 2025-05-26 | 6.56 | 6.80 | 6.25 | 6.47 | 50.6M |
| 2025-05-23 | 6.19 | 6.56 | 6.01 | 6.48 | 70.8M |
| 2025-05-22 | 6.11 | 6.16 | 5.92 | 6.10 | 25.9M |
| 2025-05-21 | 5.85 | 6.12 | 5.81 | 6.05 | 46.3M |
| 2025-05-20 | 5.74 | 5.88 | 5.50 | 5.79 | 34.5M |
| 2025-05-19 | 5.82 | 5.88 | 5.65 | 5.70 | 21.4M |
| 2025-05-16 | 6.00 | 6.02 | 5.75 | 5.90 | 39.6M |
| 2025-05-15 | 5.81 | 6.19 | 5.68 | 6.03 | 68.0M |
| 2025-05-14 | 5.90 | 5.94 | 5.70 | 5.77 | 26.1M |
| 2025-05-13 | 6.24 | 6.25 | 5.68 | 5.78 | 42.7M |
| 2025-05-12 | 5.94 | 6.17 | 5.72 | 6.11 | 54.3M |
| 2025-05-09 | 5.81 | 6.05 | 5.63 | 5.85 | 57.0M |
| 2025-05-08 | 5.63 | 5.94 | 5.52 | 5.85 | 99.4M |
| 2025-05-07 | 5.22 | 5.40 | 5.04 | 5.37 | 52.4M |
| 2025-05-06 | 5.59 | 5.65 | 5.07 | 5.18 | 73.7M |
| 2025-05-02 | 5.50 | 5.62 | 5.23 | 5.59 | 4.8M |
| 2025-04-30 | 5.49 | 5.70 | 5.34 | 5.50 | 32.6M |
| 2025-04-29 | 5.51 | 5.51 | 5.40 | 5.44 | 11.6M |
| 2025-04-28 | 5.76 | 5.76 | 5.45 | 5.45 | 21.2M |
| 2025-04-25 | 5.88 | 6.05 | 5.59 | 5.68 | 30.2M |
| 2025-04-24 | 5.71 | 6.00 | 5.62 | 5.76 | 33.5M |
| 2025-04-23 | 5.60 | 5.73 | 5.57 | 5.69 | 30.1M |
| 2025-04-22 | 5.65 | 5.68 | 5.31 | 5.46 | 28.9M |
| 2025-04-17 | 5.72 | 5.85 | 5.55 | 5.57 | 33.4M |
| 2025-04-16 | 5.98 | 6.13 | 5.65 | 5.74 | 45.6M |
| 2025-04-15 | 5.57 | 6.12 | 5.44 | 5.91 | 57.3M |
| 2025-04-14 | 5.40 | 5.60 | 5.39 | 5.51 | 30.4M |
| 2025-04-11 | 5.33 | 5.50 | 5.27 | 5.40 | 29.6M |
| 2025-04-10 | 5.69 | 5.71 | 5.33 | 5.36 | 41.9M |
| 2025-04-09 | 4.73 | 5.26 | 4.61 | 5.22 | 64.6M |
| 2025-04-08 | 4.86 | 5.13 | 4.69 | 4.96 | 68.7M |
| 2025-04-07 | 5.39 | 5.65 | 4.50 | 4.55 | 105.5M |
| 2025-04-03 | 6.48 | 6.65 | 6.11 | 6.32 | 61.9M |
| 2025-04-02 | 6.89 | 7.02 | 6.65 | 6.68 | 42.6M |
| 2025-04-01 | 7.50 | 7.70 | 6.87 | 6.90 | 94.7M |
| 2025-03-31 | 7.09 | 7.29 | 6.75 | 6.92 | 34.5M |
| 2025-03-28 | 6.39 | 7.16 | 6.36 | 7.09 | 89.5M |
| 2025-03-27 | 7.05 | 7.13 | 6.65 | 6.70 | 57.6M |
| 2025-03-26 | 7.43 | 7.50 | 6.97 | 6.98 | 54.2M |
| 2025-03-25 | 7.50 | 7.68 | 7.30 | 7.30 | 57.1M |
| 2025-03-24 | 7.10 | 7.50 | 6.91 | 7.40 | 67.9M |
| 2025-03-21 | 7.25 | 7.98 | 7.02 | 7.02 | 113.0M |
| 2025-03-20 | 7.00 | 8.20 | 6.73 | 7.68 | 117.0M |
| 2025-03-19 | 6.38 | 7.04 | 6.30 | 6.90 | 82.0M |
| 2025-03-18 | 6.26 | 6.79 | 6.23 | 6.61 | 123.3M |
| 2025-03-17 | 5.83 | 6.14 | 5.64 | 6.09 | 67.6M |
| 2025-03-14 | 6.00 | 6.01 | 5.72 | 5.84 | 42.7M |
| 2025-03-13 | 5.83 | 5.96 | 5.46 | 5.90 | 80.7M |
| 2025-03-12 | 6.10 | 6.29 | 5.62 | 5.73 | 124.1M |
| 2025-03-11 | 5.27 | 5.95 | 5.21 | 5.90 | 231.9M |
| 2025-03-10 | 4.93 | 5.24 | 4.86 | 5.04 | 95.6M |
| 2025-03-07 | 4.86 | 4.97 | 4.43 | 4.95 | 211.4M |
| 2025-03-06 | 5.24 | 5.37 | 4.93 | 5.10 | 167.8M |
| 2025-03-05 | 5.35 | 5.39 | 4.92 | 5.13 | 118.8M |
| 2025-03-04 | 5.07 | 5.60 | 5.06 | 5.29 | 103.1M |
| 2025-03-03 | 6.01 | 6.12 | 4.89 | 5.07 | 137.8M |
| 2025-02-28 | 5.78 | 6.23 | 5.61 | 5.88 | 180.1M |
| 2025-02-27 | 8.85 | 9.35 | 5.32 | 5.68 | 371.2M |
| 2025-02-26 | 9.83 | 9.84 | 8.90 | 9.18 | 70.5M |
| 2025-02-25 | 9.21 | 10.12 | 9.10 | 9.77 | 42.6M |
| 2025-02-24 | 10.64 | 10.70 | 9.53 | 9.59 | 62.2M |
| 2025-02-21 | 10.82 | 11.30 | 10.44 | 10.96 | 55.8M |
| 2025-02-20 | 11.68 | 11.84 | 10.56 | 10.88 | 62.8M |
| 2025-02-19 | 12.20 | 12.50 | 11.62 | 12.08 | 43.2M |
| 2025-02-18 | 11.84 | 12.74 | 11.52 | 12.54 | 75.8M |
| 2025-02-17 | 10.60 | 11.92 | 9.95 | 11.92 | 99.1M |
| 2025-02-14 | 9.51 | 9.94 | 9.31 | 9.78 | 89.4M |
| 2025-02-13 | 9.43 | 10.36 | 8.97 | 9.23 | 119.9M |
| 2025-02-12 | 8.30 | 8.64 | 8.09 | 8.20 | 48.7M |
| 2025-02-11 | 8.36 | 8.78 | 8.18 | 8.20 | 46.3M |
| 2025-02-10 | 8.68 | 8.69 | 8.15 | 8.17 | 35.0M |
| 2025-02-07 | 9.09 | 9.23 | 8.27 | 8.44 | 49.5M |
| 2025-02-06 | 8.32 | 9.44 | 8.21 | 8.92 | 71.2M |
| 2025-02-05 | 8.00 | 8.75 | 7.65 | 8.29 | 46.6M |
| 2025-02-04 | 8.60 | 8.88 | 8.17 | 8.26 | 22.5M |
| 2025-02-03 | 7.42 | 8.73 | 7.04 | 8.49 | 20.4M |
| 2025-01-28 | 7.24 | 7.39 | 7.10 | 7.21 | 2.3M |
| 2025-01-27 | 7.98 | 8.23 | 7.24 | 7.24 | 37.0M |
| 2025-01-24 | 7.27 | 7.67 | 7.10 | 7.51 | 26.5M |
| 2025-01-23 | 7.26 | 7.52 | 7.15 | 7.19 | 34.2M |
| 2025-01-22 | 7.39 | 7.42 | 6.73 | 7.05 | 30.8M |
| 2025-01-21 | 7.30 | 7.57 | 7.10 | 7.39 | 24.3M |
| 2025-01-20 | 8.25 | 8.28 | 7.20 | 7.22 | 34.4M |
| 2025-01-17 | 8.01 | 8.19 | 7.75 | 7.96 | 22.3M |
| 2025-01-16 | 8.18 | 8.41 | 7.82 | 8.05 | 25.6M |
| 2025-01-15 | 8.32 | 8.53 | 7.75 | 7.89 | 32.5M |
| 2025-01-14 | 7.16 | 8.55 | 7.10 | 8.12 | 62.0M |
| 2025-01-13 | 7.24 | 7.36 | 6.89 | 7.08 | 17.4M |
| 2025-01-10 | 7.55 | 7.90 | 7.12 | 7.18 | 27.1M |
| 2025-01-09 | 7.76 | 7.85 | 7.45 | 7.56 | 17.7M |
| 2025-01-08 | 7.61 | 8.00 | 7.26 | 7.76 | 34.7M |
| 2025-01-07 | 7.37 | 7.86 | 7.16 | 7.56 | 31.4M |
| 2025-01-06 | 7.33 | 7.85 | 7.02 | 7.36 | 40.8M |
| 2025-01-03 | 7.01 | 7.60 | 6.66 | 7.18 | 54.2M |
| 2025-01-02 | 8.50 | 8.50 | 6.86 | 6.89 | 69.6M |