17.97
Last Update: 2025-09-29
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 16.71 | 16.85 | 16.52 | 16.68 | 2,359.9K |
| 09:35 | 16.70 | 16.70 | 16.60 | 16.68 | 658.8K |
| 09:40 | 16.64 | 16.96 | 16.58 | 16.95 | 1,260.3K |
| 09:45 | 16.95 | 17.09 | 16.90 | 17.00 | 998.5K |
| 09:50 | 16.96 | 17.12 | 16.95 | 17.05 | 782.2K |
| 09:55 | 17.09 | 17.11 | 17.01 | 17.04 | 631.8K |
| 10:00 | 17.04 | 17.08 | 16.90 | 16.91 | 339.5K |
| 10:05 | 16.95 | 17.03 | 16.92 | 16.99 | 259.3K |
| 10:10 | 16.99 | 17.02 | 16.92 | 17.00 | 240.1K |
| 10:15 | 17.01 | 17.01 | 16.92 | 16.95 | 153.0K |
| 10:20 | 16.96 | 17.06 | 16.92 | 17.06 | 315.2K |
| 10:25 | 17.07 | 17.07 | 17.01 | 17.01 | 252.7K |
| 10:30 | 17.00 | 17.06 | 17.00 | 17.02 | 214.8K |
| 10:35 | 17.02 | 17.02 | 16.95 | 16.99 | 141.1K |
| 10:40 | 16.98 | 17.01 | 16.96 | 17.00 | 133.4K |
| 10:45 | 17.00 | 17.10 | 16.99 | 17.08 | 420.7K |
| 10:50 | 17.15 | 17.24 | 17.14 | 17.18 | 1,040.3K |
| 10:55 | 17.19 | 17.24 | 17.16 | 17.17 | 356.0K |
| 11:00 | 17.16 | 17.20 | 17.11 | 17.13 | 350.8K |
| 11:05 | 17.13 | 17.17 | 17.11 | 17.14 | 160.1K |
| 11:10 | 17.13 | 17.16 | 17.12 | 17.15 | 112.6K |
| 11:15 | 17.15 | 17.15 | 17.09 | 17.09 | 188.5K |
| 11:20 | 17.09 | 17.11 | 17.06 | 17.07 | 77.1K |
| 11:25 | 17.06 | 17.07 | 17.03 | 17.06 | 61.3K |
| 13:00 | 17.05 | 17.08 | 16.99 | 17.00 | 195.1K |
| 13:05 | 17.00 | 17.00 | 16.97 | 16.99 | 87.5K |
| 13:10 | 16.98 | 17.01 | 16.98 | 17.00 | 150.7K |
| 13:15 | 16.99 | 16.99 | 16.94 | 16.95 | 140.2K |
| 13:20 | 16.96 | 17.02 | 16.96 | 16.99 | 157.6K |
| 13:25 | 16.98 | 16.99 | 16.97 | 16.99 | 48.2K |
| 13:30 | 17.00 | 17.10 | 16.98 | 17.09 | 341.1K |
| 13:35 | 17.10 | 17.14 | 17.06 | 17.14 | 298.1K |
| 13:40 | 17.13 | 17.20 | 17.08 | 17.13 | 382.5K |
| 13:45 | 17.14 | 17.14 | 17.10 | 17.13 | 102.4K |
| 13:50 | 17.13 | 17.14 | 17.10 | 17.14 | 214.0K |
| 13:55 | 17.14 | 17.14 | 17.04 | 17.05 | 158.0K |
| 14:00 | 17.06 | 17.19 | 17.06 | 17.17 | 515.4K |
| 14:05 | 17.17 | 17.17 | 17.10 | 17.11 | 104.0K |
| 14:10 | 17.12 | 17.12 | 17.08 | 17.08 | 140.0K |
| 14:15 | 17.10 | 17.12 | 17.09 | 17.12 | 182.9K |
| 14:20 | 17.11 | 17.12 | 17.09 | 17.09 | 173.2K |
| 14:25 | 17.10 | 17.10 | 17.04 | 17.06 | 202.3K |
| 14:30 | 17.08 | 17.10 | 17.02 | 17.04 | 195.3K |
| 14:35 | 17.04 | 17.04 | 17.00 | 17.04 | 213.9K |
| 14:40 | 17.03 | 17.05 | 17.00 | 17.04 | 218.4K |
| 14:45 | 17.04 | 17.05 | 17.01 | 17.02 | 230.4K |
| 14:50 | 17.01 | 17.02 | 16.98 | 17.00 | 314.4K |
| 14:55 | 17.00 | 17.00 | 16.96 | 16.98 | 213.6K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-29 | 17.20 | 18.30 | 17.00 | 17.97 | 29.4M |
| 2025-09-26 | 16.70 | 17.24 | 16.52 | 16.95 | 16.7M |
| 2025-09-25 | 15.98 | 17.80 | 15.88 | 16.70 | 23.8M |
| 2025-09-24 | 16.00 | 16.36 | 15.73 | 16.29 | 8.5M |
| 2025-09-23 | 16.58 | 16.71 | 15.70 | 16.02 | 9.6M |
| 2025-09-22 | 16.11 | 16.75 | 16.11 | 16.58 | 11.3M |
| 2025-09-19 | 16.40 | 16.50 | 16.05 | 16.06 | 7.8M |
| 2025-09-18 | 17.19 | 17.26 | 16.23 | 16.38 | 19.2M |
| 2025-09-17 | 16.78 | 17.50 | 16.44 | 17.21 | 22.7M |
| 2025-09-16 | 16.55 | 16.85 | 16.35 | 16.84 | 10.0M |
| 2025-09-15 | 16.95 | 16.95 | 16.52 | 16.55 | 11.9M |
| 2025-09-12 | 17.28 | 17.44 | 16.81 | 17.03 | 18.1M |
| 2025-09-11 | 17.31 | 17.47 | 17.04 | 17.33 | 15.4M |
| 2025-09-10 | 17.36 | 17.70 | 17.11 | 17.51 | 23.4M |
| 2025-09-09 | 16.80 | 17.68 | 16.71 | 17.36 | 26.4M |
| 2025-09-08 | 17.01 | 17.33 | 16.76 | 16.87 | 16.8M |
| 2025-09-05 | 17.02 | 17.50 | 16.72 | 17.21 | 20.9M |
| 2025-09-04 | 17.15 | 17.57 | 16.61 | 17.02 | 22.2M |
| 2025-09-03 | 16.66 | 17.83 | 16.58 | 17.23 | 31.4M |
| 2025-09-02 | 16.81 | 16.95 | 16.46 | 16.66 | 12.8M |
| 2025-09-01 | 16.10 | 16.99 | 16.00 | 16.72 | 20.7M |
| 2025-08-29 | 16.35 | 16.35 | 15.80 | 16.00 | 10.2M |
| 2025-08-28 | 16.18 | 16.39 | 15.70 | 16.25 | 13.2M |
| 2025-08-27 | 16.58 | 16.90 | 16.19 | 16.22 | 15.6M |
| 2025-08-26 | 16.52 | 16.75 | 16.36 | 16.58 | 10.1M |
| 2025-08-25 | 16.85 | 16.85 | 16.50 | 16.58 | 18.5M |
| 2025-08-22 | 16.20 | 16.81 | 16.13 | 16.69 | 25.1M |
| 2025-08-21 | 16.20 | 16.25 | 16.01 | 16.10 | 6.5M |
| 2025-08-20 | 16.03 | 16.21 | 15.95 | 16.21 | 8.1M |
| 2025-08-19 | 16.02 | 16.18 | 15.89 | 16.06 | 7.2M |
| 2025-08-18 | 15.81 | 16.25 | 15.75 | 16.01 | 9.0M |
| 2025-08-15 | 15.42 | 15.75 | 15.41 | 15.72 | 5.1M |
| 2025-08-14 | 15.95 | 16.01 | 15.44 | 15.46 | 9.8M |
| 2025-08-13 | 16.00 | 16.22 | 15.86 | 15.94 | 8.2M |
| 2025-08-12 | 16.19 | 16.20 | 16.01 | 16.08 | 5.7M |
| 2025-08-11 | 16.34 | 16.36 | 16.16 | 16.19 | 7.9M |
| 2025-08-08 | 16.09 | 16.26 | 15.87 | 16.19 | 8.3M |
| 2025-08-07 | 16.19 | 16.27 | 16.06 | 16.09 | 9.6M |
| 2025-08-06 | 15.80 | 16.28 | 15.65 | 16.11 | 16.1M |
| 2025-08-05 | 15.59 | 15.80 | 15.37 | 15.79 | 8.7M |
| 2025-08-04 | 15.28 | 15.49 | 15.15 | 15.47 | 4.2M |
| 2025-08-01 | 15.36 | 15.41 | 15.15 | 15.33 | 4.6M |
| 2025-07-31 | 15.39 | 15.72 | 15.33 | 15.35 | 6.9M |
| 2025-07-30 | 15.67 | 15.67 | 15.28 | 15.39 | 5.4M |
| 2025-07-29 | 15.70 | 15.78 | 15.52 | 15.63 | 7.0M |
| 2025-07-28 | 15.98 | 16.04 | 15.65 | 15.85 | 8.0M |
| 2025-07-25 | 15.71 | 15.96 | 15.66 | 15.90 | 6.6M |
| 2025-07-24 | 15.61 | 15.86 | 15.61 | 15.75 | 4.9M |
| 2025-07-23 | 15.89 | 16.05 | 15.63 | 15.64 | 7.0M |
| 2025-07-22 | 16.11 | 16.11 | 15.75 | 15.91 | 9.0M |
| 2025-07-21 | 15.81 | 16.23 | 15.68 | 16.11 | 11.4M |
| 2025-07-18 | 15.90 | 16.18 | 15.64 | 15.78 | 6.2M |
| 2025-07-17 | 15.70 | 15.88 | 15.56 | 15.88 | 4.4M |
| 2025-07-16 | 15.65 | 16.08 | 15.60 | 15.71 | 5.8M |
| 2025-07-15 | 15.65 | 15.75 | 15.33 | 15.64 | 7.3M |
| 2025-07-14 | 15.99 | 16.02 | 15.76 | 15.84 | 3.7M |
| 2025-07-11 | 15.90 | 16.00 | 15.66 | 15.91 | 5.9M |
| 2025-07-10 | 16.04 | 16.08 | 15.89 | 15.92 | 4.2M |
| 2025-07-09 | 16.22 | 16.22 | 15.97 | 16.05 | 5.0M |
| 2025-07-08 | 16.14 | 16.24 | 15.81 | 16.22 | 6.9M |
| 2025-07-07 | 16.00 | 16.03 | 15.73 | 15.97 | 5.6M |
| 2025-07-04 | 16.14 | 16.72 | 15.90 | 16.06 | 11.2M |
| 2025-07-03 | 16.04 | 16.20 | 16.02 | 16.13 | 3.8M |
| 2025-07-02 | 16.20 | 16.30 | 16.08 | 16.09 | 6.2M |
| 2025-07-01 | 16.49 | 16.52 | 16.12 | 16.28 | 5.9M |
| 2025-06-30 | 16.35 | 16.41 | 16.10 | 16.28 | 7.1M |
| 2025-06-27 | 16.08 | 16.33 | 16.06 | 16.18 | 7.3M |
| 2025-06-26 | 15.80 | 16.37 | 15.76 | 16.11 | 13.6M |
| 2025-06-25 | 15.85 | 15.94 | 15.65 | 15.85 | 5.7M |
| 2025-06-24 | 15.58 | 15.77 | 15.41 | 15.76 | 5.1M |
| 2025-06-23 | 15.05 | 15.50 | 15.03 | 15.43 | 5.1M |
| 2025-06-20 | 15.34 | 15.53 | 15.12 | 15.13 | 4.2M |
| 2025-06-19 | 15.68 | 15.83 | 15.31 | 15.38 | 6.2M |
| 2025-06-18 | 15.58 | 15.75 | 15.36 | 15.55 | 5.0M |
| 2025-06-17 | 15.74 | 15.85 | 15.55 | 15.63 | 4.3M |
| 2025-06-16 | 15.51 | 15.78 | 15.41 | 15.73 | 4.4M |
| 2025-06-13 | 15.90 | 16.00 | 15.48 | 15.51 | 7.8M |
| 2025-06-12 | 16.10 | 16.18 | 15.93 | 16.01 | 5.0M |
| 2025-06-11 | 16.08 | 16.29 | 16.08 | 16.15 | 6.0M |
| 2025-06-10 | 16.63 | 16.71 | 15.93 | 16.14 | 9.1M |
| 2025-06-09 | 16.32 | 16.60 | 16.32 | 16.56 | 8.9M |
| 2025-06-06 | 16.38 | 16.62 | 16.20 | 16.36 | 8.7M |
| 2025-06-05 | 16.25 | 16.62 | 16.18 | 16.45 | 12.4M |
| 2025-06-04 | 15.98 | 16.59 | 15.89 | 16.38 | 14.0M |
| 2025-06-03 | 15.76 | 15.98 | 15.68 | 15.88 | 5.6M |
| 2025-05-30 | 16.02 | 16.13 | 15.70 | 15.71 | 6.5M |
| 2025-05-29 | 15.84 | 16.15 | 15.79 | 16.12 | 7.9M |
| 2025-05-28 | 16.23 | 16.43 | 15.80 | 15.92 | 9.2M |
| 2025-05-27 | 16.46 | 16.47 | 16.16 | 16.39 | 7.0M |
| 2025-05-26 | 16.27 | 16.61 | 16.10 | 16.46 | 11.5M |
| 2025-05-23 | 16.66 | 17.66 | 16.24 | 16.31 | 15.1M |
| 2025-05-22 | 16.93 | 17.04 | 16.57 | 16.67 | 10.1M |
| 2025-05-21 | 17.26 | 17.26 | 16.79 | 16.99 | 12.7M |
| 2025-05-20 | 17.16 | 17.39 | 16.92 | 17.28 | 12.0M |
| 2025-05-19 | 17.29 | 17.58 | 16.90 | 17.33 | 14.5M |
| 2025-05-16 | 16.79 | 17.40 | 16.79 | 17.29 | 12.3M |
| 2025-05-15 | 17.78 | 17.89 | 16.90 | 17.01 | 16.7M |
| 2025-05-14 | 18.00 | 18.37 | 17.60 | 17.71 | 23.1M |
| 2025-05-13 | 18.35 | 19.33 | 17.79 | 17.93 | 37.3M |
| 2025-05-12 | 18.01 | 18.07 | 17.66 | 18.00 | 13.7M |
| 2025-05-09 | 18.35 | 18.48 | 17.68 | 17.77 | 18.2M |
| 2025-05-08 | 18.55 | 18.82 | 18.40 | 18.40 | 21.2M |
| 2025-05-07 | 18.63 | 19.07 | 18.25 | 18.90 | 33.4M |
| 2025-05-06 | 18.60 | 19.23 | 18.41 | 18.91 | 48.6M |
| 2025-04-30 | 17.90 | 19.64 | 17.56 | 18.70 | 54.6M |
| 2025-04-29 | 16.91 | 18.38 | 16.70 | 17.85 | 39.7M |
| 2025-04-28 | 16.10 | 17.67 | 16.05 | 17.09 | 41.8M |
| 2025-04-25 | 16.55 | 16.70 | 15.69 | 16.06 | 23.6M |
| 2025-04-24 | 17.66 | 17.70 | 16.26 | 16.47 | 30.9M |
| 2025-04-23 | 19.08 | 19.57 | 17.54 | 17.64 | 38.1M |
| 2025-04-22 | 19.50 | 20.50 | 18.82 | 19.10 | 53.3M |
| 2025-04-21 | 17.40 | 18.80 | 17.20 | 18.80 | 32.7M |
| 2025-04-18 | 17.60 | 18.80 | 16.85 | 17.09 | 34.6M |
| 2025-04-17 | 16.61 | 19.27 | 16.52 | 17.93 | 42.8M |
| 2025-04-16 | 15.99 | 17.59 | 15.52 | 17.59 | 39.6M |
| 2025-04-15 | 14.50 | 15.99 | 14.38 | 15.99 | 10.1M |
| 2025-04-14 | 14.48 | 14.75 | 14.46 | 14.54 | 6.9M |
| 2025-04-11 | 14.25 | 14.60 | 14.18 | 14.37 | 6.6M |
| 2025-04-10 | 14.24 | 14.76 | 14.24 | 14.40 | 6.8M |
| 2025-04-09 | 13.53 | 14.23 | 12.38 | 14.10 | 9.4M |
| 2025-04-08 | 13.69 | 14.28 | 13.20 | 13.70 | 10.7M |
| 2025-04-07 | 15.10 | 15.10 | 14.60 | 14.60 | 2.9M |
| 2025-04-03 | 16.30 | 16.51 | 16.06 | 16.22 | 3.8M |
| 2025-04-02 | 16.45 | 16.69 | 16.40 | 16.43 | 2.9M |
| 2025-04-01 | 16.48 | 16.72 | 16.30 | 16.50 | 3.8M |
| 2025-03-31 | 16.59 | 16.59 | 16.08 | 16.48 | 5.4M |
| 2025-03-28 | 17.02 | 17.10 | 16.68 | 16.68 | 5.0M |
| 2025-03-27 | 17.09 | 17.28 | 16.89 | 17.02 | 4.6M |
| 2025-03-26 | 17.21 | 17.45 | 17.13 | 17.18 | 5.2M |
| 2025-03-25 | 16.98 | 17.41 | 16.73 | 17.22 | 8.8M |
| 2025-03-24 | 18.48 | 18.48 | 16.68 | 17.20 | 16.8M |
| 2025-03-21 | 18.19 | 18.98 | 17.75 | 18.53 | 17.4M |
| 2025-03-20 | 17.90 | 18.45 | 17.71 | 18.18 | 11.0M |
| 2025-03-19 | 18.17 | 18.28 | 17.80 | 17.88 | 6.3M |
| 2025-03-18 | 18.15 | 18.46 | 18.06 | 18.23 | 5.6M |
| 2025-03-17 | 18.23 | 18.36 | 18.10 | 18.12 | 5.2M |
| 2025-03-14 | 18.04 | 18.22 | 17.86 | 18.12 | 7.3M |
| 2025-03-13 | 18.68 | 18.69 | 17.80 | 18.04 | 9.5M |
| 2025-03-12 | 18.45 | 19.15 | 18.33 | 18.68 | 12.0M |
| 2025-03-11 | 18.17 | 18.39 | 18.05 | 18.36 | 7.3M |
| 2025-03-10 | 18.50 | 18.68 | 18.24 | 18.42 | 8.5M |
| 2025-03-07 | 18.89 | 19.22 | 18.45 | 18.55 | 12.4M |
| 2025-03-06 | 19.20 | 19.65 | 19.03 | 19.18 | 18.0M |
| 2025-03-05 | 18.47 | 19.31 | 18.45 | 19.17 | 15.9M |
| 2025-03-04 | 18.38 | 18.65 | 18.20 | 18.56 | 9.0M |
| 2025-03-03 | 18.27 | 18.70 | 18.00 | 18.45 | 10.5M |
| 2025-02-28 | 18.93 | 19.16 | 18.10 | 18.25 | 12.1M |
| 2025-02-27 | 19.88 | 19.88 | 18.69 | 19.01 | 17.6M |
| 2025-02-26 | 19.42 | 20.11 | 19.14 | 19.98 | 21.3M |
| 2025-02-25 | 19.00 | 19.99 | 19.00 | 19.42 | 19.2M |
| 2025-02-24 | 21.39 | 21.49 | 19.83 | 19.83 | 34.9M |
| 2025-02-21 | 21.60 | 22.79 | 21.10 | 22.03 | 37.3M |
| 2025-02-20 | 22.08 | 22.67 | 21.13 | 21.48 | 35.7M |
| 2025-02-19 | 23.00 | 23.88 | 21.51 | 22.71 | 46.7M |
| 2025-02-18 | 21.82 | 24.55 | 21.02 | 23.40 | 68.4M |
| 2025-02-17 | 19.08 | 22.32 | 19.08 | 22.32 | 45.4M |
| 2025-02-14 | 21.67 | 23.53 | 19.75 | 20.29 | 58.4M |
| 2025-02-13 | 19.69 | 21.66 | 19.02 | 21.66 | 61.6M |
| 2025-02-12 | 17.19 | 19.69 | 17.14 | 19.69 | 49.0M |
| 2025-02-11 | 17.75 | 18.72 | 16.67 | 17.90 | 43.0M |
| 2025-02-10 | 20.68 | 20.68 | 18.33 | 18.33 | 58.5M |
| 2025-02-07 | 19.40 | 19.40 | 17.38 | 19.40 | 59.9M |
| 2025-02-06 | 17.64 | 17.64 | 17.64 | 17.64 | 7.2M |
| 2025-02-05 | 14.48 | 16.04 | 14.45 | 16.04 | 14.8M |
| 2025-01-27 | 14.06 | 14.74 | 13.72 | 14.58 | 8.2M |
| 2025-01-24 | 13.95 | 14.28 | 13.88 | 14.14 | 5.0M |
| 2025-01-23 | 14.18 | 14.52 | 14.05 | 14.06 | 6.9M |
| 2025-01-22 | 13.80 | 14.20 | 13.57 | 14.14 | 6.3M |
| 2025-01-21 | 14.08 | 14.09 | 13.57 | 13.85 | 4.1M |
| 2025-01-20 | 13.85 | 14.08 | 13.64 | 14.00 | 3.9M |
| 2025-01-17 | 13.82 | 14.06 | 13.61 | 13.74 | 3.1M |
| 2025-01-16 | 13.87 | 14.09 | 13.63 | 13.82 | 4.1M |
| 2025-01-15 | 13.96 | 14.05 | 13.70 | 13.78 | 3.1M |
| 2025-01-14 | 13.29 | 13.96 | 13.29 | 13.96 | 4.5M |
| 2025-01-13 | 13.06 | 13.44 | 12.72 | 13.30 | 4.4M |
| 2025-01-10 | 13.88 | 13.93 | 13.30 | 13.34 | 4.0M |
| 2025-01-09 | 13.88 | 14.33 | 13.71 | 13.88 | 5.4M |
| 2025-01-08 | 13.72 | 14.15 | 13.58 | 13.90 | 6.9M |
| 2025-01-07 | 13.14 | 13.85 | 13.13 | 13.72 | 4.9M |
| 2025-01-06 | 13.37 | 13.48 | 12.76 | 13.15 | 4.4M |
| 2025-01-03 | 14.02 | 14.20 | 13.35 | 13.36 | 6.1M |
| 2025-01-02 | 14.36 | 14.48 | 13.80 | 14.03 | 6.1M |