15.30
Last Update: 2025-09-29
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 15.57 | 15.58 | 15.39 | 15.45 | 277.2K |
| 09:35 | 15.45 | 15.55 | 15.45 | 15.52 | 160.3K |
| 09:40 | 15.51 | 15.56 | 15.48 | 15.56 | 188.9K |
| 09:45 | 15.52 | 15.55 | 15.50 | 15.54 | 142.6K |
| 09:50 | 15.54 | 15.54 | 15.49 | 15.49 | 60.0K |
| 09:55 | 15.50 | 15.50 | 15.42 | 15.42 | 151.7K |
| 10:00 | 15.41 | 15.44 | 15.39 | 15.44 | 166.0K |
| 10:05 | 15.44 | 15.47 | 15.44 | 15.45 | 67.8K |
| 10:10 | 15.44 | 15.47 | 15.44 | 15.45 | 43.3K |
| 10:15 | 15.47 | 15.49 | 15.45 | 15.45 | 46.8K |
| 10:20 | 15.46 | 15.46 | 15.43 | 15.45 | 72.7K |
| 10:25 | 15.45 | 15.48 | 15.44 | 15.47 | 54.6K |
| 10:30 | 15.47 | 15.52 | 15.47 | 15.49 | 85.7K |
| 10:35 | 15.50 | 15.53 | 15.49 | 15.49 | 68.6K |
| 10:40 | 15.50 | 15.50 | 15.43 | 15.46 | 45.8K |
| 10:45 | 15.45 | 15.47 | 15.43 | 15.44 | 49.4K |
| 10:50 | 15.44 | 15.44 | 15.40 | 15.41 | 150.2K |
| 10:55 | 15.44 | 15.44 | 15.41 | 15.41 | 61.6K |
| 11:00 | 15.42 | 15.44 | 15.41 | 15.41 | 30.7K |
| 11:05 | 15.41 | 15.42 | 15.35 | 15.36 | 165.8K |
| 11:10 | 15.36 | 15.40 | 15.36 | 15.37 | 53.4K |
| 11:15 | 15.36 | 15.42 | 15.36 | 15.40 | 52.2K |
| 11:20 | 15.40 | 15.42 | 15.40 | 15.42 | 37.1K |
| 11:25 | 15.42 | 15.42 | 15.40 | 15.41 | 23.7K |
| 13:00 | 15.42 | 15.42 | 15.38 | 15.38 | 61.1K |
| 13:05 | 15.38 | 15.41 | 15.37 | 15.40 | 59.4K |
| 13:10 | 15.39 | 15.39 | 15.33 | 15.35 | 187.1K |
| 13:15 | 15.35 | 15.46 | 15.34 | 15.40 | 109.6K |
| 13:20 | 15.40 | 15.42 | 15.38 | 15.42 | 30.1K |
| 13:25 | 15.42 | 15.42 | 15.39 | 15.39 | 31.4K |
| 13:30 | 15.38 | 15.40 | 15.37 | 15.37 | 26.8K |
| 13:35 | 15.38 | 15.40 | 15.38 | 15.38 | 34.9K |
| 13:40 | 15.41 | 15.41 | 15.36 | 15.36 | 67.4K |
| 13:45 | 15.36 | 15.38 | 15.36 | 15.37 | 45.5K |
| 13:50 | 15.36 | 15.39 | 15.35 | 15.36 | 36.3K |
| 13:55 | 15.36 | 15.36 | 15.34 | 15.35 | 83.9K |
| 14:00 | 15.36 | 15.36 | 15.33 | 15.33 | 112.4K |
| 14:05 | 15.33 | 15.34 | 15.31 | 15.34 | 133.0K |
| 14:10 | 15.34 | 15.36 | 15.32 | 15.36 | 47.8K |
| 14:15 | 15.36 | 15.36 | 15.31 | 15.32 | 63.1K |
| 14:20 | 15.33 | 15.38 | 15.33 | 15.37 | 89.7K |
| 14:25 | 15.37 | 15.38 | 15.35 | 15.35 | 28.9K |
| 14:30 | 15.36 | 15.41 | 15.36 | 15.40 | 90.1K |
| 14:35 | 15.41 | 15.43 | 15.40 | 15.42 | 101.7K |
| 14:40 | 15.42 | 15.43 | 15.40 | 15.42 | 61.5K |
| 14:45 | 15.42 | 15.43 | 15.41 | 15.43 | 77.2K |
| 14:50 | 15.43 | 15.44 | 15.41 | 15.43 | 127.5K |
| 14:55 | 15.42 | 15.45 | 15.42 | 15.45 | 84.7K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-29 | 15.57 | 15.57 | 15.15 | 15.30 | 7.2M |
| 2025-09-26 | 15.89 | 16.05 | 15.46 | 15.60 | 10.6M |
| 2025-09-25 | 15.56 | 16.40 | 15.48 | 16.03 | 15.5M |
| 2025-09-24 | 15.15 | 15.65 | 15.15 | 15.60 | 7.8M |
| 2025-09-23 | 15.44 | 16.05 | 15.00 | 15.79 | 12.7M |
| 2025-09-22 | 15.57 | 15.58 | 15.31 | 15.44 | 4.1M |
| 2025-09-19 | 15.58 | 15.72 | 15.35 | 15.40 | 5.1M |
| 2025-09-18 | 15.69 | 15.85 | 15.40 | 15.58 | 7.4M |
| 2025-09-17 | 15.77 | 15.94 | 15.61 | 15.71 | 5.1M |
| 2025-09-16 | 15.39 | 15.75 | 15.31 | 15.73 | 6.5M |
| 2025-09-15 | 15.56 | 15.69 | 15.35 | 15.38 | 6.1M |
| 2025-09-12 | 15.75 | 15.91 | 15.68 | 15.70 | 6.0M |
| 2025-09-11 | 15.64 | 15.86 | 15.45 | 15.83 | 7.2M |
| 2025-09-10 | 15.73 | 15.87 | 15.55 | 15.65 | 6.8M |
| 2025-09-09 | 15.58 | 15.79 | 15.38 | 15.62 | 7.7M |
| 2025-09-08 | 15.51 | 15.59 | 15.25 | 15.59 | 6.6M |
| 2025-09-05 | 15.32 | 15.51 | 14.94 | 15.51 | 7.5M |
| 2025-09-04 | 15.53 | 16.41 | 15.15 | 15.33 | 9.0M |
| 2025-09-03 | 16.07 | 16.07 | 15.45 | 15.45 | 8.5M |
| 2025-09-02 | 17.00 | 17.00 | 15.78 | 16.07 | 16.3M |
| 2025-09-01 | 16.21 | 17.00 | 16.21 | 16.84 | 18.4M |
| 2025-08-29 | 16.79 | 16.83 | 16.24 | 16.25 | 15.0M |
| 2025-08-28 | 16.71 | 17.26 | 16.14 | 16.91 | 22.3M |
| 2025-08-27 | 17.25 | 17.37 | 16.42 | 16.44 | 18.8M |
| 2025-08-26 | 17.20 | 17.45 | 17.11 | 17.29 | 16.5M |
| 2025-08-25 | 16.99 | 17.82 | 16.89 | 17.39 | 27.2M |
| 2025-08-22 | 16.88 | 17.02 | 16.69 | 16.80 | 11.5M |
| 2025-08-21 | 16.99 | 17.17 | 16.74 | 16.90 | 13.5M |
| 2025-08-20 | 17.02 | 17.05 | 16.67 | 16.97 | 12.6M |
| 2025-08-19 | 16.75 | 17.44 | 16.56 | 17.02 | 23.0M |
| 2025-08-18 | 16.47 | 16.83 | 16.38 | 16.76 | 20.5M |
| 2025-08-15 | 15.95 | 16.39 | 15.90 | 16.37 | 12.1M |
| 2025-08-14 | 16.60 | 17.13 | 16.25 | 16.25 | 19.4M |
| 2025-08-13 | 16.51 | 16.68 | 16.40 | 16.60 | 15.4M |
| 2025-08-12 | 16.45 | 16.66 | 16.33 | 16.50 | 11.4M |
| 2025-08-11 | 16.41 | 16.50 | 16.27 | 16.45 | 9.4M |
| 2025-08-08 | 16.52 | 16.52 | 16.22 | 16.33 | 9.1M |
| 2025-08-07 | 16.56 | 16.69 | 16.36 | 16.47 | 12.5M |
| 2025-08-06 | 16.40 | 16.80 | 16.20 | 16.64 | 22.8M |
| 2025-08-05 | 15.75 | 16.70 | 15.75 | 16.50 | 25.2M |
| 2025-08-04 | 15.64 | 15.70 | 15.37 | 15.68 | 6.4M |
| 2025-08-01 | 15.85 | 15.92 | 15.55 | 15.65 | 9.6M |
| 2025-07-31 | 15.50 | 16.43 | 15.49 | 15.92 | 18.7M |
| 2025-07-30 | 15.85 | 15.86 | 15.46 | 15.54 | 8.6M |
| 2025-07-29 | 16.05 | 16.05 | 15.76 | 15.84 | 6.9M |
| 2025-07-28 | 15.88 | 16.05 | 15.83 | 16.05 | 8.1M |
| 2025-07-25 | 15.83 | 15.87 | 15.75 | 15.82 | 6.1M |
| 2025-07-24 | 15.75 | 15.82 | 15.70 | 15.81 | 5.6M |
| 2025-07-23 | 15.93 | 15.93 | 15.70 | 15.71 | 8.0M |
| 2025-07-22 | 16.10 | 16.32 | 15.83 | 16.00 | 10.2M |
| 2025-07-21 | 16.25 | 16.27 | 16.00 | 16.07 | 11.4M |
| 2025-07-18 | 16.29 | 16.46 | 16.23 | 16.32 | 12.6M |
| 2025-07-17 | 16.48 | 16.48 | 16.13 | 16.30 | 12.9M |
| 2025-07-16 | 15.94 | 16.65 | 15.80 | 16.46 | 19.6M |
| 2025-07-15 | 15.68 | 16.17 | 15.68 | 15.96 | 11.1M |
| 2025-07-14 | 15.66 | 15.87 | 15.63 | 15.80 | 8.2M |
| 2025-07-11 | 16.08 | 16.11 | 15.68 | 16.05 | 13.4M |
| 2025-07-10 | 16.26 | 16.47 | 16.12 | 16.15 | 8.9M |
| 2025-07-09 | 16.41 | 16.48 | 16.01 | 16.23 | 14.0M |
| 2025-07-08 | 16.24 | 16.57 | 16.08 | 16.50 | 13.5M |
| 2025-07-07 | 16.10 | 16.23 | 15.80 | 16.23 | 10.6M |
| 2025-07-04 | 16.28 | 16.57 | 16.10 | 16.10 | 12.7M |
| 2025-07-03 | 16.69 | 16.72 | 16.36 | 16.41 | 14.3M |
| 2025-07-02 | 16.41 | 16.75 | 16.10 | 16.75 | 20.6M |
| 2025-07-01 | 17.30 | 17.30 | 16.42 | 16.51 | 30.8M |
| 2025-06-30 | 17.59 | 17.81 | 17.21 | 17.49 | 33.1M |
| 2025-06-27 | 17.20 | 17.91 | 16.50 | 17.91 | 39.2M |
| 2025-06-26 | 17.53 | 18.19 | 17.16 | 17.31 | 32.9M |
| 2025-06-25 | 17.56 | 17.81 | 17.17 | 17.51 | 33.3M |
| 2025-06-24 | 17.73 | 18.32 | 17.48 | 17.82 | 44.7M |
| 2025-06-23 | 16.92 | 18.10 | 16.78 | 17.90 | 46.7M |
| 2025-06-20 | 16.57 | 18.26 | 15.86 | 17.43 | 50.3M |
| 2025-06-19 | 16.80 | 17.68 | 16.56 | 17.14 | 53.0M |
| 2025-06-18 | 15.92 | 17.30 | 15.74 | 16.92 | 46.6M |
| 2025-06-17 | 16.35 | 16.47 | 15.86 | 16.03 | 23.8M |
| 2025-06-16 | 15.60 | 16.68 | 15.51 | 16.30 | 34.5M |
| 2025-06-13 | 16.12 | 16.43 | 15.65 | 15.78 | 38.5M |
| 2025-06-12 | 16.00 | 17.28 | 16.00 | 16.97 | 53.7M |
| 2025-06-11 | 18.05 | 18.72 | 16.53 | 16.59 | 65.8M |
| 2025-06-10 | 19.50 | 20.80 | 18.18 | 18.37 | 79.4M |
| 2025-06-09 | 17.70 | 20.50 | 17.66 | 19.50 | 85.9M |
| 2025-06-06 | 18.00 | 18.67 | 17.55 | 18.67 | 80.7M |
| 2025-06-05 | 16.07 | 16.97 | 15.46 | 16.97 | 56.6M |
| 2025-06-04 | 14.03 | 15.43 | 14.03 | 15.43 | 17.9M |
| 2025-06-03 | 13.87 | 14.26 | 13.81 | 14.03 | 8.4M |
| 2025-05-30 | 14.12 | 14.38 | 13.87 | 13.96 | 9.7M |
| 2025-05-29 | 13.94 | 14.36 | 13.91 | 14.24 | 11.8M |
| 2025-05-28 | 13.91 | 14.35 | 13.83 | 13.90 | 7.0M |
| 2025-05-27 | 14.00 | 14.05 | 13.69 | 14.00 | 7.7M |
| 2025-05-26 | 13.50 | 14.15 | 13.41 | 14.01 | 10.4M |
| 2025-05-23 | 13.87 | 13.98 | 13.42 | 13.45 | 10.0M |
| 2025-05-22 | 14.20 | 14.29 | 13.85 | 13.95 | 8.1M |
| 2025-05-21 | 14.38 | 14.38 | 14.03 | 14.07 | 10.1M |
| 2025-05-20 | 14.28 | 14.46 | 13.99 | 14.39 | 12.5M |
| 2025-05-19 | 14.10 | 14.30 | 13.84 | 14.28 | 11.0M |
| 2025-05-16 | 13.85 | 14.15 | 13.68 | 14.08 | 10.4M |
| 2025-05-15 | 14.31 | 14.33 | 13.92 | 13.93 | 15.6M |
| 2025-05-14 | 14.07 | 15.14 | 14.07 | 14.37 | 24.7M |
| 2025-05-13 | 14.30 | 14.44 | 13.97 | 13.99 | 15.2M |
| 2025-05-12 | 14.38 | 14.52 | 14.06 | 14.21 | 19.6M |
| 2025-05-09 | 14.15 | 14.87 | 13.99 | 14.27 | 29.1M |
| 2025-05-08 | 13.83 | 14.39 | 13.80 | 14.14 | 16.7M |
| 2025-05-07 | 13.84 | 13.93 | 13.55 | 13.80 | 16.2M |
| 2025-05-06 | 13.24 | 13.68 | 13.23 | 13.65 | 18.3M |
| 2025-04-30 | 12.61 | 13.15 | 12.61 | 13.04 | 19.4M |
| 2025-04-29 | 12.85 | 13.38 | 12.78 | 12.78 | 19.0M |
| 2025-04-28 | 14.60 | 14.94 | 14.13 | 14.20 | 29.4M |
| 2025-04-25 | 14.18 | 15.42 | 13.99 | 15.18 | 45.1M |
| 2025-04-24 | 14.06 | 14.99 | 13.88 | 14.31 | 34.6M |
| 2025-04-23 | 13.97 | 15.54 | 13.85 | 14.66 | 47.1M |
| 2025-04-22 | 14.69 | 14.84 | 13.81 | 14.13 | 47.3M |
| 2025-04-21 | 13.89 | 14.83 | 13.64 | 14.83 | 37.1M |
| 2025-04-18 | 12.25 | 13.48 | 12.13 | 13.48 | 24.3M |
| 2025-04-17 | 11.98 | 12.40 | 11.95 | 12.25 | 5.3M |
| 2025-04-16 | 12.20 | 12.25 | 11.83 | 12.10 | 5.9M |
| 2025-04-15 | 12.32 | 12.41 | 12.11 | 12.25 | 4.6M |
| 2025-04-14 | 12.23 | 12.49 | 12.23 | 12.33 | 6.0M |
| 2025-04-11 | 11.82 | 12.11 | 11.69 | 11.99 | 6.6M |
| 2025-04-10 | 11.83 | 12.05 | 11.57 | 11.87 | 8.6M |
| 2025-04-09 | 10.69 | 11.96 | 9.85 | 11.43 | 12.3M |
| 2025-04-08 | 11.17 | 11.64 | 10.54 | 10.88 | 11.8M |
| 2025-04-07 | 12.00 | 12.34 | 11.66 | 11.66 | 5.8M |
| 2025-04-03 | 12.85 | 13.23 | 12.79 | 12.95 | 5.6M |
| 2025-04-02 | 13.13 | 13.29 | 12.97 | 13.11 | 5.6M |
| 2025-04-01 | 12.97 | 13.20 | 12.95 | 13.01 | 5.5M |
| 2025-03-31 | 13.00 | 13.01 | 12.49 | 12.92 | 9.2M |
| 2025-03-28 | 13.60 | 13.71 | 13.06 | 13.14 | 9.5M |
| 2025-03-27 | 13.70 | 13.80 | 13.32 | 13.60 | 10.3M |
| 2025-03-26 | 13.36 | 13.98 | 13.31 | 13.89 | 12.7M |
| 2025-03-25 | 13.50 | 13.79 | 13.33 | 13.46 | 13.4M |
| 2025-03-24 | 14.75 | 14.82 | 13.39 | 13.72 | 24.7M |
| 2025-03-21 | 14.70 | 15.41 | 14.55 | 14.88 | 21.9M |
| 2025-03-20 | 14.93 | 15.08 | 14.66 | 14.80 | 11.2M |
| 2025-03-19 | 15.08 | 15.10 | 14.79 | 14.94 | 11.8M |
| 2025-03-18 | 15.25 | 15.28 | 14.96 | 15.09 | 15.6M |
| 2025-03-17 | 15.26 | 15.40 | 15.02 | 15.20 | 23.8M |
| 2025-03-14 | 15.32 | 16.11 | 14.76 | 15.44 | 49.1M |
| 2025-03-13 | 15.76 | 15.81 | 15.02 | 15.04 | 43.6M |
| 2025-03-12 | 14.21 | 15.55 | 14.15 | 15.55 | 26.4M |
| 2025-03-11 | 14.01 | 14.14 | 13.90 | 14.14 | 8.2M |
| 2025-03-10 | 14.19 | 14.25 | 13.99 | 14.22 | 8.9M |
| 2025-03-07 | 14.38 | 14.57 | 14.04 | 14.19 | 14.0M |
| 2025-03-06 | 14.00 | 14.48 | 13.94 | 14.39 | 15.9M |
| 2025-03-05 | 13.69 | 13.94 | 13.62 | 13.94 | 10.4M |
| 2025-03-04 | 13.11 | 13.67 | 13.10 | 13.65 | 8.9M |
| 2025-03-03 | 13.50 | 13.70 | 13.10 | 13.34 | 11.2M |
| 2025-02-28 | 14.13 | 14.28 | 13.40 | 13.44 | 16.4M |
| 2025-02-27 | 14.52 | 14.73 | 13.96 | 14.32 | 20.0M |
| 2025-02-26 | 14.44 | 14.88 | 14.23 | 14.68 | 25.7M |
| 2025-02-25 | 14.35 | 14.67 | 14.21 | 14.37 | 17.5M |
| 2025-02-24 | 14.71 | 14.86 | 14.30 | 14.60 | 21.5M |
| 2025-02-21 | 14.45 | 14.88 | 14.21 | 14.70 | 30.5M |
| 2025-02-20 | 14.25 | 14.37 | 14.05 | 14.36 | 17.4M |
| 2025-02-19 | 13.90 | 14.20 | 13.90 | 14.20 | 18.4M |
| 2025-02-18 | 14.27 | 14.68 | 13.88 | 13.90 | 24.4M |
| 2025-02-17 | 14.30 | 14.60 | 14.18 | 14.43 | 29.0M |
| 2025-02-14 | 13.74 | 14.45 | 13.74 | 14.30 | 30.6M |
| 2025-02-13 | 14.13 | 14.20 | 13.80 | 13.80 | 22.4M |
| 2025-02-12 | 14.12 | 14.33 | 13.86 | 14.23 | 27.5M |
| 2025-02-11 | 14.03 | 14.20 | 13.68 | 14.00 | 30.9M |
| 2025-02-10 | 13.63 | 14.16 | 13.63 | 13.92 | 35.5M |
| 2025-02-07 | 13.14 | 13.75 | 13.13 | 13.52 | 43.8M |
| 2025-02-06 | 12.81 | 13.37 | 12.60 | 13.37 | 50.7M |
| 2025-02-05 | 13.63 | 13.99 | 13.48 | 13.48 | 29.4M |
| 2025-01-27 | 14.98 | 15.98 | 14.98 | 14.98 | 50.0M |
| 2025-01-24 | 14.22 | 16.64 | 14.22 | 16.64 | 62.4M |
| 2025-01-23 | 18.49 | 18.49 | 15.13 | 15.13 | 75.7M |
| 2025-01-22 | 16.81 | 16.81 | 16.80 | 16.81 | 21.1M |
| 2025-01-21 | 15.28 | 15.28 | 14.03 | 15.28 | 63.3M |
| 2025-01-20 | 13.89 | 13.89 | 13.89 | 13.89 | 2.4M |
| 2025-01-17 | 12.25 | 12.63 | 12.07 | 12.63 | 7.6M |
| 2025-01-16 | 11.29 | 11.57 | 11.25 | 11.48 | 12.0M |
| 2025-01-15 | 11.37 | 11.49 | 11.08 | 11.23 | 10.3M |
| 2025-01-14 | 10.70 | 11.38 | 10.64 | 11.36 | 15.0M |
| 2025-01-13 | 10.45 | 10.66 | 10.10 | 10.65 | 12.5M |
| 2025-01-10 | 11.26 | 11.36 | 10.49 | 10.49 | 15.4M |
| 2025-01-09 | 11.31 | 11.61 | 11.23 | 11.31 | 12.7M |
| 2025-01-08 | 11.55 | 11.88 | 11.13 | 11.50 | 17.8M |
| 2025-01-07 | 10.70 | 11.87 | 10.70 | 11.60 | 19.8M |
| 2025-01-06 | 11.50 | 11.69 | 11.03 | 11.03 | 16.9M |
| 2025-01-03 | 13.19 | 13.41 | 12.25 | 12.25 | 18.2M |
| 2025-01-02 | 14.67 | 14.73 | 13.55 | 13.61 | 27.1M |