14.66
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 12.90 | 13.75 | 12.85 | 13.70 | 4,980.5K |
| 09:35 | 13.72 | 14.08 | 13.66 | 14.03 | 3,502.5K |
| 09:40 | 14.03 | 14.03 | 13.56 | 13.82 | 1,405.5K |
| 09:45 | 13.84 | 14.49 | 13.81 | 14.34 | 2,993.5K |
| 09:50 | 14.39 | 14.74 | 14.22 | 14.49 | 3,396.5K |
| 09:55 | 14.50 | 14.75 | 14.34 | 14.34 | 2,029.0K |
| 10:00 | 14.50 | 14.58 | 14.25 | 14.40 | 1,823.5K |
| 10:05 | 14.38 | 14.45 | 14.03 | 14.08 | 1,302.0K |
| 10:10 | 14.11 | 14.36 | 14.08 | 14.18 | 1,105.0K |
| 10:15 | 14.16 | 14.18 | 14.06 | 14.07 | 733.0K |
| 10:20 | 14.06 | 14.06 | 13.93 | 13.99 | 929.5K |
| 10:25 | 13.96 | 14.03 | 13.92 | 13.98 | 523.5K |
| 10:30 | 14.01 | 14.37 | 13.99 | 14.28 | 785.5K |
| 10:35 | 14.27 | 14.38 | 14.11 | 14.12 | 423.0K |
| 10:40 | 14.17 | 14.20 | 14.06 | 14.07 | 395.0K |
| 10:45 | 14.07 | 14.48 | 14.06 | 14.45 | 592.5K |
| 10:50 | 14.46 | 14.70 | 14.45 | 14.49 | 1,713.0K |
| 10:55 | 14.50 | 14.52 | 14.36 | 14.41 | 503.5K |
| 11:00 | 14.42 | 14.79 | 14.40 | 14.74 | 1,591.5K |
| 11:05 | 14.73 | 14.90 | 14.52 | 14.60 | 1,404.5K |
| 11:10 | 14.61 | 14.66 | 14.25 | 14.37 | 787.0K |
| 11:15 | 14.34 | 14.37 | 14.18 | 14.35 | 585.0K |
| 11:20 | 14.37 | 14.44 | 14.19 | 14.26 | 543.0K |
| 11:25 | 14.24 | 14.24 | 14.07 | 14.13 | 474.5K |
| 11:30 | 14.17 | 14.29 | 14.11 | 14.20 | 273.0K |
| 11:35 | 14.21 | 14.25 | 14.14 | 14.22 | 235.5K |
| 11:40 | 14.24 | 14.24 | 14.18 | 14.23 | 159.5K |
| 11:45 | 14.19 | 14.26 | 14.19 | 14.26 | 157.5K |
| 11:50 | 14.23 | 14.36 | 14.23 | 14.28 | 228.5K |
| 11:55 | 14.29 | 14.34 | 14.22 | 14.27 | 708.0K |
| 13:00 | 14.36 | 14.58 | 14.27 | 14.27 | 1,478.0K |
| 13:05 | 14.29 | 14.40 | 14.29 | 14.38 | 139.5K |
| 13:10 | 14.35 | 14.38 | 14.30 | 14.38 | 83.5K |
| 13:15 | 14.36 | 14.44 | 14.36 | 14.39 | 176.0K |
| 13:20 | 14.40 | 14.63 | 14.38 | 14.62 | 398.0K |
| 13:25 | 14.62 | 14.67 | 14.46 | 14.62 | 539.0K |
| 13:30 | 14.63 | 14.80 | 14.62 | 14.79 | 775.0K |
| 13:35 | 14.79 | 14.79 | 14.64 | 14.70 | 257.0K |
| 13:40 | 14.69 | 14.75 | 14.58 | 14.72 | 809.5K |
| 13:45 | 14.73 | 14.94 | 14.73 | 14.81 | 1,481.0K |
| 13:50 | 14.88 | 15.02 | 14.79 | 14.79 | 1,650.5K |
| 13:55 | 14.76 | 14.78 | 14.53 | 14.57 | 723.5K |
| 14:00 | 14.60 | 14.70 | 14.45 | 14.70 | 650.0K |
| 14:05 | 14.69 | 14.89 | 14.67 | 14.88 | 792.0K |
| 14:10 | 14.89 | 15.07 | 14.76 | 15.07 | 1,348.5K |
| 14:15 | 15.08 | 15.10 | 14.80 | 14.82 | 1,226.5K |
| 14:20 | 14.88 | 15.00 | 14.86 | 14.95 | 1,118.5K |
| 14:25 | 14.96 | 15.00 | 14.85 | 14.98 | 1,289.0K |
| 14:30 | 14.97 | 15.04 | 14.68 | 14.74 | 950.5K |
| 14:35 | 14.78 | 14.94 | 14.74 | 14.89 | 724.0K |
| 14:40 | 14.88 | 15.30 | 14.85 | 15.28 | 2,585.5K |
| 14:45 | 15.26 | 15.27 | 15.04 | 15.20 | 1,014.0K |
| 14:50 | 15.21 | 15.27 | 15.01 | 15.19 | 1,100.5K |
| 14:55 | 15.24 | 15.39 | 15.15 | 15.28 | 1,821.5K |
| 15:00 | 15.30 | 15.31 | 15.04 | 15.04 | 1,260.5K |
| 15:05 | 15.03 | 15.12 | 14.82 | 14.92 | 1,960.5K |
| 15:10 | 14.90 | 14.94 | 14.76 | 14.87 | 784.0K |
| 15:15 | 14.86 | 14.97 | 14.81 | 14.92 | 553.0K |
| 15:20 | 14.88 | 14.94 | 14.80 | 14.92 | 446.0K |
| 15:25 | 14.94 | 14.94 | 14.84 | 14.89 | 462.5K |
| 15:30 | 14.88 | 14.89 | 14.68 | 14.68 | 581.5K |
| 15:35 | 14.69 | 14.88 | 14.68 | 14.88 | 452.0K |
| 15:40 | 14.89 | 14.89 | 14.78 | 14.83 | 670.0K |
| 15:45 | 14.82 | 14.85 | 14.68 | 14.74 | 606.5K |
| 15:50 | 14.77 | 14.78 | 14.62 | 14.69 | 847.0K |
| 15:55 | 14.68 | 14.72 | 14.60 | 14.66 | 915.0K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 12.85 | 15.39 | 12.81 | 14.66 | 69.3M |
| 2025-09-25 | 12.36 | 13.15 | 12.19 | 12.60 | 11.4M |
| 2025-09-24 | 11.89 | 13.56 | 11.69 | 12.47 | 24.6M |
| 2025-09-23 | 11.96 | 11.99 | 11.55 | 11.81 | 2.2M |
| 2025-09-22 | 11.67 | 11.86 | 11.57 | 11.85 | 2.5M |
| 2025-09-19 | 11.90 | 11.90 | 11.53 | 11.71 | 1.9M |
| 2025-09-18 | 11.84 | 12.30 | 11.71 | 11.90 | 4.5M |
| 2025-09-17 | 11.65 | 11.85 | 11.46 | 11.83 | 2.8M |
| 2025-09-16 | 11.98 | 11.98 | 11.50 | 11.65 | 2.8M |
| 2025-09-15 | 11.34 | 11.93 | 11.19 | 11.93 | 4.6M |
| 2025-09-12 | 11.08 | 11.35 | 11.08 | 11.32 | 2.4M |
| 2025-09-11 | 10.82 | 11.10 | 10.74 | 11.06 | 2.1M |
| 2025-09-10 | 10.86 | 10.86 | 10.65 | 10.79 | 1.7M |
| 2025-09-09 | 10.99 | 11.33 | 10.99 | 11.14 | 3.4M |
| 2025-09-08 | 11.20 | 11.20 | 10.87 | 11.08 | 8.2M |
| 2025-09-05 | 10.57 | 11.20 | 10.57 | 11.20 | 8.0M |
| 2025-09-04 | 10.65 | 10.77 | 10.57 | 10.60 | 3.0M |
| 2025-09-03 | 10.60 | 10.78 | 10.56 | 10.60 | 3.0M |
| 2025-09-02 | 10.60 | 10.70 | 10.50 | 10.59 | 2.1M |
| 2025-09-01 | 10.50 | 10.79 | 10.50 | 10.68 | 3.8M |
| 2025-08-29 | 10.81 | 10.90 | 10.34 | 10.42 | 12.3M |
| 2025-08-28 | 11.76 | 11.87 | 11.46 | 11.69 | 2.5M |
| 2025-08-27 | 12.03 | 12.25 | 11.82 | 11.96 | 2.6M |
| 2025-08-26 | 12.03 | 12.22 | 11.82 | 12.03 | 2.7M |
| 2025-08-25 | 12.02 | 12.12 | 11.86 | 11.93 | 3.4M |
| 2025-08-22 | 11.99 | 12.00 | 11.77 | 11.92 | 1.9M |
| 2025-08-21 | 11.92 | 11.97 | 11.71 | 11.83 | 1.9M |
| 2025-08-20 | 12.35 | 12.35 | 11.70 | 11.90 | 3.1M |
| 2025-08-19 | 12.88 | 12.88 | 12.36 | 12.43 | 3.7M |
| 2025-08-18 | 11.75 | 13.30 | 11.55 | 12.90 | 15.7M |
| 2025-08-15 | 11.61 | 11.75 | 11.31 | 11.61 | 1.4M |
| 2025-08-14 | 11.54 | 11.92 | 11.49 | 11.61 | 3.7M |
| 2025-08-13 | 11.26 | 11.50 | 11.24 | 11.48 | 2.6M |
| 2025-08-12 | 11.28 | 11.29 | 11.13 | 11.22 | 0.9M |
| 2025-08-11 | 11.30 | 11.30 | 11.09 | 11.28 | 1.2M |
| 2025-08-08 | 11.29 | 11.30 | 11.05 | 11.20 | 1.2M |
| 2025-08-07 | 10.94 | 11.43 | 10.94 | 11.31 | 2.8M |
| 2025-08-06 | 11.07 | 11.08 | 10.91 | 11.02 | 1.2M |
| 2025-08-05 | 10.76 | 11.21 | 10.71 | 11.07 | 2.6M |
| 2025-08-04 | 10.66 | 10.70 | 10.53 | 10.70 | 1.3M |
| 2025-08-01 | 10.72 | 10.86 | 10.60 | 10.66 | 1.5M |
| 2025-07-31 | 10.80 | 10.94 | 10.78 | 10.86 | 1.7M |
| 2025-07-30 | 11.00 | 11.06 | 10.80 | 10.86 | 1.2M |
| 2025-07-29 | 11.10 | 11.10 | 10.84 | 11.00 | 1.7M |
| 2025-07-28 | 11.12 | 11.12 | 10.96 | 11.02 | 1.1M |
| 2025-07-25 | 11.24 | 11.30 | 10.96 | 11.08 | 2.1M |
| 2025-07-24 | 11.08 | 11.24 | 11.04 | 11.24 | 1.6M |
| 2025-07-23 | 11.12 | 11.20 | 11.06 | 11.14 | 1.4M |
| 2025-07-22 | 11.10 | 11.16 | 11.04 | 11.04 | 1.9M |
| 2025-07-21 | 11.24 | 11.34 | 11.06 | 11.16 | 1.8M |
| 2025-07-18 | 11.28 | 11.44 | 11.18 | 11.26 | 1.8M |
| 2025-07-17 | 11.28 | 11.36 | 11.08 | 11.24 | 2.4M |
| 2025-07-16 | 11.22 | 11.34 | 11.10 | 11.18 | 2.4M |
| 2025-07-15 | 11.08 | 11.22 | 10.90 | 11.16 | 3.3M |
| 2025-07-14 | 11.04 | 11.18 | 10.84 | 11.06 | 2.9M |
| 2025-07-11 | 11.08 | 11.26 | 10.94 | 11.04 | 4.4M |
| 2025-07-10 | 11.24 | 11.32 | 10.90 | 10.98 | 5.8M |
| 2025-07-09 | 10.78 | 11.62 | 10.70 | 11.10 | 25.5M |
| 2025-07-08 | 10.46 | 10.80 | 10.42 | 10.78 | 3.6M |
| 2025-07-07 | 10.40 | 10.44 | 10.22 | 10.42 | 2.1M |
| 2025-07-04 | 10.44 | 10.56 | 10.30 | 10.44 | 2.8M |
| 2025-07-03 | 10.68 | 10.68 | 10.38 | 10.50 | 3.4M |
| 2025-07-02 | 10.74 | 10.92 | 10.60 | 10.70 | 3.0M |
| 2025-06-30 | 10.64 | 11.16 | 10.48 | 10.74 | 6.6M |
| 2025-06-27 | 10.52 | 10.78 | 10.48 | 10.58 | 2.7M |
| 2025-06-26 | 10.70 | 10.84 | 10.38 | 10.60 | 5.2M |
| 2025-06-25 | 10.78 | 10.78 | 10.46 | 10.58 | 5.1M |
| 2025-06-24 | 10.12 | 10.70 | 10.08 | 10.68 | 7.8M |
| 2025-06-23 | 10.10 | 10.10 | 9.85 | 10.02 | 2.7M |
| 2025-06-20 | 10.48 | 10.52 | 9.93 | 10.10 | 8.3M |
| 2025-06-19 | 10.48 | 10.62 | 10.16 | 10.20 | 6.3M |
| 2025-06-18 | 10.50 | 10.76 | 10.20 | 10.42 | 8.5M |
| 2025-06-17 | 10.50 | 10.92 | 10.14 | 10.36 | 11.9M |
| 2025-06-16 | 10.50 | 11.02 | 10.04 | 10.44 | 19.1M |
| 2025-06-13 | 10.26 | 10.54 | 9.98 | 10.54 | 15.2M |
| 2025-06-12 | 9.94 | 10.44 | 9.87 | 10.14 | 11.8M |
| 2025-06-11 | 9.42 | 10.06 | 9.41 | 9.94 | 9.7M |
| 2025-06-10 | 9.72 | 9.72 | 9.28 | 9.41 | 8.8M |
| 2025-06-09 | 9.98 | 10.14 | 9.98 | 10.12 | 3.3M |
| 2025-06-06 | 10.06 | 10.06 | 9.87 | 9.98 | 1.9M |
| 2025-06-05 | 9.95 | 10.02 | 9.87 | 10.00 | 2.6M |
| 2025-06-04 | 9.92 | 9.96 | 9.76 | 9.90 | 3.6M |
| 2025-06-03 | 9.39 | 10.06 | 9.39 | 9.82 | 5.9M |
| 2025-06-02 | 9.59 | 9.59 | 9.28 | 9.28 | 3.2M |
| 2025-05-30 | 9.78 | 9.79 | 9.58 | 9.59 | 3.1M |
| 2025-05-29 | 9.60 | 9.82 | 9.60 | 9.82 | 2.7M |
| 2025-05-28 | 9.71 | 9.73 | 9.59 | 9.63 | 1.0M |
| 2025-05-27 | 9.65 | 9.70 | 9.61 | 9.66 | 1.1M |
| 2025-05-26 | 9.63 | 9.71 | 9.57 | 9.59 | 1.4M |
| 2025-05-23 | 9.80 | 9.85 | 9.65 | 9.70 | 1.5M |
| 2025-05-22 | 9.81 | 9.84 | 9.68 | 9.72 | 1.6M |
| 2025-05-21 | 9.92 | 9.92 | 9.73 | 9.80 | 0.9M |
| 2025-05-20 | 9.68 | 9.87 | 9.68 | 9.83 | 1.2M |
| 2025-05-19 | 9.87 | 9.87 | 9.65 | 9.74 | 1.8M |
| 2025-05-16 | 9.96 | 9.96 | 9.83 | 9.85 | 1.0M |
| 2025-05-15 | 10.04 | 10.12 | 9.91 | 9.96 | 1.4M |
| 2025-05-14 | 10.00 | 10.10 | 9.96 | 10.04 | 1.8M |
| 2025-05-13 | 10.14 | 10.14 | 9.95 | 9.98 | 1.0M |
| 2025-05-12 | 10.02 | 10.14 | 9.96 | 10.12 | 1.9M |
| 2025-05-09 | 10.02 | 10.20 | 9.92 | 10.00 | 1.1M |
| 2025-05-08 | 10.10 | 10.18 | 10.02 | 10.08 | 1.5M |
| 2025-05-07 | 10.20 | 10.34 | 10.08 | 10.10 | 1.0M |
| 2025-05-06 | 10.06 | 10.18 | 9.93 | 10.16 | 1.2M |
| 2025-05-02 | 9.85 | 10.06 | 9.85 | 10.00 | 0.6M |
| 2025-04-30 | 9.84 | 9.99 | 9.79 | 9.89 | 1.0M |
| 2025-04-29 | 9.81 | 10.08 | 9.81 | 9.94 | 0.8M |
| 2025-04-28 | 9.99 | 10.02 | 9.86 | 9.94 | 0.5M |
| 2025-04-25 | 10.12 | 10.24 | 9.91 | 9.91 | 1.1M |
| 2025-04-24 | 9.96 | 10.24 | 9.81 | 10.04 | 2.0M |
| 2025-04-23 | 9.83 | 9.96 | 9.81 | 9.90 | 2.3M |
| 2025-04-22 | 9.60 | 9.77 | 9.53 | 9.77 | 1.0M |
| 2025-04-17 | 9.48 | 9.57 | 9.36 | 9.57 | 1.8M |
| 2025-04-16 | 9.80 | 9.80 | 9.35 | 9.41 | 2.1M |
| 2025-04-15 | 9.97 | 9.97 | 9.65 | 9.75 | 1.2M |
| 2025-04-14 | 10.06 | 10.06 | 9.76 | 9.80 | 1.4M |
| 2025-04-11 | 9.84 | 9.97 | 9.67 | 9.84 | 1.5M |
| 2025-04-10 | 9.90 | 10.26 | 9.79 | 9.84 | 2.0M |
| 2025-04-09 | 9.55 | 9.99 | 9.38 | 9.90 | 2.2M |
| 2025-04-08 | 9.60 | 9.98 | 9.30 | 9.79 | 4.0M |
| 2025-04-07 | 10.02 | 10.18 | 9.40 | 9.47 | 3.7M |
| 2025-04-03 | 10.40 | 10.72 | 10.36 | 10.64 | 1.5M |
| 2025-04-02 | 10.48 | 10.62 | 10.34 | 10.52 | 1.5M |
| 2025-04-01 | 10.08 | 10.56 | 10.08 | 10.48 | 1.8M |
| 2025-03-31 | 10.18 | 10.22 | 9.86 | 10.16 | 2.3M |
| 2025-03-28 | 10.32 | 10.34 | 10.08 | 10.18 | 1.8M |
| 2025-03-27 | 10.82 | 11.18 | 10.26 | 10.32 | 6.7M |
| 2025-03-26 | 11.76 | 11.94 | 11.64 | 11.90 | 0.9M |
| 2025-03-25 | 11.84 | 11.90 | 11.66 | 11.76 | 0.6M |
| 2025-03-24 | 11.82 | 11.88 | 11.62 | 11.84 | 0.8M |
| 2025-03-21 | 12.06 | 12.06 | 11.64 | 11.82 | 1.0M |
| 2025-03-20 | 12.50 | 12.52 | 12.06 | 12.08 | 1.2M |
| 2025-03-19 | 12.50 | 12.60 | 12.26 | 12.40 | 0.7M |
| 2025-03-18 | 12.50 | 12.58 | 12.40 | 12.50 | 0.7M |
| 2025-03-17 | 12.48 | 12.48 | 12.24 | 12.24 | 0.6M |
| 2025-03-14 | 12.40 | 12.50 | 12.24 | 12.26 | 0.7M |
| 2025-03-13 | 12.52 | 12.60 | 12.08 | 12.28 | 0.9M |
| 2025-03-12 | 12.46 | 12.68 | 12.38 | 12.52 | 1.0M |
| 2025-03-11 | 12.02 | 12.52 | 11.86 | 12.50 | 2.5M |
| 2025-03-10 | 12.76 | 12.76 | 12.06 | 12.40 | 2.6M |
| 2025-03-07 | 12.50 | 12.70 | 12.42 | 12.68 | 2.5M |
| 2025-03-06 | 12.36 | 12.60 | 12.22 | 12.52 | 2.3M |
| 2025-03-05 | 11.50 | 12.26 | 11.50 | 12.16 | 1.7M |
| 2025-03-04 | 11.52 | 11.80 | 11.20 | 11.74 | 2.2M |
| 2025-03-03 | 11.48 | 11.78 | 11.38 | 11.46 | 1.1M |
| 2025-02-28 | 12.48 | 12.48 | 11.46 | 11.48 | 3.1M |
| 2025-02-27 | 12.48 | 12.84 | 12.16 | 12.50 | 3.1M |
| 2025-02-26 | 12.38 | 12.64 | 12.36 | 12.54 | 2.2M |
| 2025-02-25 | 12.58 | 12.58 | 12.28 | 12.44 | 2.0M |
| 2025-02-24 | 12.88 | 13.10 | 12.50 | 12.70 | 3.1M |
| 2025-02-21 | 12.54 | 12.86 | 12.40 | 12.68 | 4.8M |
| 2025-02-20 | 12.02 | 13.02 | 11.80 | 12.18 | 11.4M |
| 2025-02-19 | 11.76 | 11.76 | 11.46 | 11.66 | 1.7M |
| 2025-02-18 | 11.50 | 11.86 | 11.50 | 11.66 | 2.1M |
| 2025-02-17 | 11.62 | 11.82 | 11.32 | 11.52 | 2.3M |
| 2025-02-14 | 11.04 | 11.50 | 11.02 | 11.44 | 3.3M |
| 2025-02-13 | 11.12 | 11.28 | 10.88 | 10.90 | 2.3M |
| 2025-02-12 | 10.84 | 11.10 | 10.80 | 11.08 | 2.1M |
| 2025-02-11 | 10.98 | 11.16 | 10.82 | 10.94 | 1.6M |
| 2025-02-10 | 11.04 | 11.20 | 10.82 | 11.04 | 1.5M |
| 2025-02-07 | 10.76 | 11.28 | 10.76 | 11.04 | 3.5M |
| 2025-02-06 | 10.12 | 10.78 | 10.12 | 10.76 | 2.3M |
| 2025-02-05 | 10.44 | 10.44 | 10.08 | 10.26 | 0.6M |
| 2025-02-04 | 10.20 | 10.46 | 10.16 | 10.34 | 0.7M |
| 2025-02-03 | 10.18 | 10.26 | 9.91 | 10.26 | 0.6M |
| 2025-01-28 | 10.20 | 10.26 | 10.14 | 10.14 | 0.1M |
| 2025-01-27 | 10.06 | 10.22 | 9.84 | 10.16 | 0.8M |
| 2025-01-24 | 9.92 | 10.12 | 9.92 | 10.04 | 0.4M |
| 2025-01-23 | 10.02 | 10.24 | 9.96 | 10.02 | 0.6M |
| 2025-01-22 | 10.14 | 10.26 | 10.06 | 10.10 | 0.4M |
| 2025-01-21 | 10.24 | 10.32 | 10.08 | 10.30 | 0.8M |
| 2025-01-20 | 10.18 | 10.26 | 10.18 | 10.26 | 0.9M |
| 2025-01-17 | 10.02 | 10.16 | 9.97 | 10.12 | 0.7M |
| 2025-01-16 | 10.02 | 10.18 | 10.00 | 10.08 | 1.3M |
| 2025-01-15 | 9.66 | 10.00 | 9.66 | 9.96 | 1.1M |
| 2025-01-14 | 9.79 | 9.79 | 9.45 | 9.76 | 0.8M |
| 2025-01-13 | 9.55 | 9.55 | 9.31 | 9.47 | 0.6M |
| 2025-01-10 | 9.68 | 9.68 | 9.49 | 9.56 | 1.0M |
| 2025-01-09 | 9.60 | 9.68 | 9.38 | 9.61 | 1.1M |
| 2025-01-08 | 9.60 | 9.79 | 9.41 | 9.57 | 1.0M |
| 2025-01-07 | 9.82 | 9.82 | 9.52 | 9.66 | 1.3M |
| 2025-01-06 | 9.90 | 9.97 | 9.78 | 9.80 | 0.7M |
| 2025-01-03 | 9.99 | 10.00 | 9.78 | 9.84 | 0.7M |
| 2025-01-02 | 10.32 | 10.32 | 9.83 | 9.92 | 1.5M |