19.22
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 19.89 | 19.89 | 19.61 | 19.72 | 398.8K |
| 09:35 | 19.72 | 19.82 | 19.67 | 19.73 | 197.2K |
| 09:40 | 19.74 | 19.75 | 19.64 | 19.64 | 351.4K |
| 09:45 | 19.65 | 19.72 | 19.59 | 19.59 | 347.1K |
| 09:50 | 19.59 | 19.61 | 19.52 | 19.53 | 173.1K |
| 09:55 | 19.52 | 19.62 | 19.45 | 19.58 | 258.8K |
| 10:00 | 19.54 | 19.57 | 19.42 | 19.46 | 310.3K |
| 10:05 | 19.47 | 19.54 | 19.40 | 19.51 | 367.4K |
| 10:10 | 19.51 | 19.52 | 19.42 | 19.46 | 147.2K |
| 10:15 | 19.49 | 19.51 | 19.47 | 19.47 | 97.7K |
| 10:20 | 19.47 | 19.49 | 19.39 | 19.49 | 206.7K |
| 10:25 | 19.51 | 19.53 | 19.45 | 19.46 | 167.0K |
| 10:30 | 19.46 | 19.52 | 19.46 | 19.49 | 104.7K |
| 10:35 | 19.49 | 19.49 | 19.41 | 19.45 | 102.7K |
| 10:40 | 19.44 | 19.45 | 19.42 | 19.43 | 76.1K |
| 10:45 | 19.44 | 19.54 | 19.44 | 19.52 | 90.2K |
| 10:50 | 19.52 | 19.56 | 19.50 | 19.51 | 117.8K |
| 10:55 | 19.53 | 19.60 | 19.51 | 19.60 | 68.9K |
| 11:00 | 19.61 | 19.62 | 19.55 | 19.58 | 124.9K |
| 11:05 | 19.60 | 19.61 | 19.56 | 19.57 | 61.0K |
| 11:10 | 19.58 | 19.58 | 19.54 | 19.57 | 60.9K |
| 11:15 | 19.56 | 19.57 | 19.54 | 19.57 | 65.5K |
| 11:20 | 19.56 | 19.58 | 19.52 | 19.53 | 75.0K |
| 11:25 | 19.51 | 19.57 | 19.49 | 19.56 | 95.3K |
| 13:00 | 19.55 | 19.60 | 19.55 | 19.56 | 148.9K |
| 13:05 | 19.55 | 19.59 | 19.54 | 19.56 | 53.0K |
| 13:10 | 19.55 | 19.58 | 19.53 | 19.54 | 73.6K |
| 13:15 | 19.55 | 19.55 | 19.47 | 19.50 | 64.0K |
| 13:20 | 19.51 | 19.52 | 19.49 | 19.50 | 57.6K |
| 13:25 | 19.51 | 19.56 | 19.51 | 19.53 | 76.6K |
| 13:30 | 19.54 | 19.54 | 19.43 | 19.45 | 157.4K |
| 13:35 | 19.45 | 19.46 | 19.43 | 19.44 | 74.0K |
| 13:40 | 19.43 | 19.44 | 19.41 | 19.41 | 63.2K |
| 13:45 | 19.41 | 19.45 | 19.40 | 19.45 | 33.7K |
| 13:50 | 19.45 | 19.45 | 19.35 | 19.38 | 227.0K |
| 13:55 | 19.37 | 19.39 | 19.32 | 19.33 | 110.6K |
| 14:00 | 19.33 | 19.39 | 19.32 | 19.38 | 92.3K |
| 14:05 | 19.37 | 19.38 | 19.34 | 19.34 | 98.4K |
| 14:10 | 19.35 | 19.35 | 19.32 | 19.34 | 89.4K |
| 14:15 | 19.34 | 19.37 | 19.31 | 19.32 | 97.1K |
| 14:20 | 19.33 | 19.36 | 19.28 | 19.28 | 175.5K |
| 14:25 | 19.28 | 19.30 | 19.24 | 19.28 | 178.9K |
| 14:30 | 19.30 | 19.34 | 19.25 | 19.28 | 204.5K |
| 14:35 | 19.27 | 19.30 | 19.23 | 19.24 | 169.2K |
| 14:40 | 19.24 | 19.27 | 19.21 | 19.27 | 225.9K |
| 14:45 | 19.27 | 19.31 | 19.27 | 19.29 | 212.1K |
| 14:50 | 19.28 | 19.29 | 19.23 | 19.24 | 269.1K |
| 14:55 | 19.24 | 19.25 | 19.21 | 19.22 | 119.5K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 19.88 | 19.89 | 19.21 | 19.22 | 7.2M |
| 2025-09-25 | 20.49 | 20.59 | 19.76 | 19.94 | 12.5M |
| 2025-09-24 | 20.51 | 21.35 | 20.21 | 20.48 | 12.7M |
| 2025-09-23 | 20.89 | 21.17 | 20.20 | 20.79 | 18.2M |
| 2025-09-22 | 22.93 | 23.77 | 20.47 | 21.29 | 36.0M |
| 2025-09-19 | 20.28 | 22.43 | 20.28 | 22.43 | 33.6M |
| 2025-09-18 | 21.10 | 22.22 | 19.81 | 20.39 | 34.5M |
| 2025-09-17 | 19.69 | 21.44 | 19.45 | 21.44 | 19.9M |
| 2025-09-16 | 18.58 | 20.10 | 17.80 | 19.49 | 18.9M |
| 2025-09-15 | 18.90 | 19.00 | 18.27 | 18.30 | 9.3M |
| 2025-09-12 | 18.39 | 19.74 | 17.83 | 19.11 | 22.7M |
| 2025-09-11 | 18.29 | 18.41 | 17.83 | 18.21 | 7.1M |
| 2025-09-10 | 18.72 | 18.86 | 18.31 | 18.42 | 7.0M |
| 2025-09-09 | 18.82 | 18.96 | 18.24 | 18.48 | 10.2M |
| 2025-09-08 | 17.87 | 19.21 | 17.78 | 18.82 | 20.0M |
| 2025-09-05 | 17.38 | 17.70 | 17.16 | 17.63 | 5.7M |
| 2025-09-04 | 17.55 | 17.95 | 17.06 | 17.33 | 9.2M |
| 2025-09-03 | 18.13 | 18.51 | 17.45 | 17.51 | 7.7M |
| 2025-09-02 | 18.72 | 18.72 | 17.66 | 18.08 | 10.0M |
| 2025-09-01 | 19.50 | 19.54 | 18.55 | 18.68 | 17.8M |
| 2025-08-29 | 20.62 | 20.75 | 19.32 | 19.32 | 20.6M |
| 2025-08-28 | 22.47 | 22.54 | 20.25 | 21.04 | 28.6M |
| 2025-08-27 | 20.50 | 22.48 | 20.38 | 22.48 | 18.3M |
| 2025-08-26 | 20.56 | 21.92 | 20.40 | 20.44 | 14.5M |
| 2025-08-25 | 21.00 | 21.30 | 20.42 | 20.87 | 13.4M |
| 2025-08-22 | 19.98 | 21.12 | 19.95 | 20.83 | 16.1M |
| 2025-08-21 | 21.13 | 21.33 | 20.20 | 20.20 | 23.8M |
| 2025-08-20 | 20.20 | 22.50 | 20.00 | 21.14 | 38.5M |
| 2025-08-19 | 19.15 | 20.68 | 19.15 | 20.68 | 29.3M |
| 2025-08-18 | 17.70 | 19.08 | 17.43 | 18.80 | 21.2M |
| 2025-08-15 | 16.68 | 17.84 | 16.66 | 17.69 | 12.6M |
| 2025-08-14 | 16.65 | 16.70 | 16.30 | 16.64 | 5.8M |
| 2025-08-13 | 16.43 | 16.89 | 16.43 | 16.65 | 6.5M |
| 2025-08-12 | 16.53 | 16.60 | 16.34 | 16.48 | 5.5M |
| 2025-08-11 | 15.80 | 16.95 | 15.71 | 16.53 | 11.5M |
| 2025-08-08 | 15.76 | 15.85 | 15.58 | 15.79 | 2.9M |
| 2025-08-07 | 15.92 | 15.95 | 15.73 | 15.76 | 4.4M |
| 2025-08-06 | 16.00 | 16.03 | 15.70 | 15.89 | 5.1M |
| 2025-08-05 | 15.53 | 16.33 | 15.50 | 15.96 | 10.8M |
| 2025-08-04 | 14.76 | 15.58 | 14.70 | 15.55 | 6.6M |
| 2025-08-01 | 14.92 | 14.92 | 14.70 | 14.83 | 2.5M |
| 2025-07-31 | 14.94 | 15.05 | 14.76 | 14.81 | 3.5M |
| 2025-07-30 | 15.06 | 15.11 | 14.85 | 14.96 | 3.2M |
| 2025-07-29 | 15.04 | 15.20 | 15.04 | 15.13 | 2.8M |
| 2025-07-28 | 15.32 | 15.35 | 15.13 | 15.19 | 3.1M |
| 2025-07-25 | 15.20 | 15.29 | 15.05 | 15.27 | 3.5M |
| 2025-07-24 | 14.90 | 15.55 | 14.80 | 15.22 | 5.7M |
| 2025-07-23 | 15.01 | 15.10 | 14.83 | 14.90 | 3.5M |
| 2025-07-22 | 15.10 | 15.15 | 14.95 | 15.05 | 2.5M |
| 2025-07-21 | 14.84 | 15.12 | 14.82 | 15.09 | 3.3M |
| 2025-07-18 | 15.20 | 15.23 | 14.92 | 14.98 | 3.3M |
| 2025-07-17 | 15.07 | 15.38 | 14.95 | 15.15 | 4.1M |
| 2025-07-16 | 14.92 | 15.07 | 14.85 | 15.02 | 2.3M |
| 2025-07-15 | 14.81 | 14.95 | 14.73 | 14.94 | 2.6M |
| 2025-07-14 | 14.78 | 14.97 | 14.70 | 14.87 | 3.0M |
| 2025-07-11 | 14.58 | 14.91 | 14.49 | 14.78 | 3.5M |
| 2025-07-10 | 14.58 | 14.67 | 14.48 | 14.57 | 1.7M |
| 2025-07-09 | 14.73 | 14.78 | 14.61 | 14.66 | 2.4M |
| 2025-07-08 | 14.60 | 14.73 | 14.46 | 14.70 | 2.2M |
| 2025-07-07 | 14.48 | 14.56 | 14.38 | 14.53 | 2.0M |
| 2025-07-04 | 14.64 | 14.74 | 14.42 | 14.49 | 2.5M |
| 2025-07-03 | 14.62 | 14.82 | 14.56 | 14.69 | 2.4M |
| 2025-07-02 | 14.62 | 14.75 | 14.39 | 14.62 | 4.0M |
| 2025-07-01 | 14.47 | 14.66 | 14.38 | 14.56 | 2.7M |
| 2025-06-30 | 14.23 | 14.53 | 14.20 | 14.51 | 3.0M |
| 2025-06-27 | 14.14 | 14.30 | 14.06 | 14.22 | 2.2M |
| 2025-06-26 | 14.25 | 14.40 | 14.12 | 14.13 | 3.0M |
| 2025-06-25 | 14.25 | 14.40 | 14.18 | 14.38 | 3.1M |
| 2025-06-24 | 13.79 | 14.27 | 13.74 | 14.20 | 3.7M |
| 2025-06-23 | 13.54 | 13.80 | 13.54 | 13.73 | 2.2M |
| 2025-06-20 | 13.85 | 14.09 | 13.66 | 13.74 | 2.2M |
| 2025-06-19 | 14.05 | 14.17 | 13.81 | 13.85 | 2.4M |
| 2025-06-18 | 14.11 | 14.16 | 13.93 | 14.04 | 1.6M |
| 2025-06-17 | 14.22 | 14.22 | 14.02 | 14.09 | 1.6M |
| 2025-06-16 | 13.97 | 14.18 | 13.97 | 14.16 | 2.2M |
| 2025-06-13 | 14.36 | 14.36 | 13.86 | 13.96 | 3.7M |
| 2025-06-12 | 14.49 | 14.57 | 14.35 | 14.41 | 1.8M |
| 2025-06-11 | 14.38 | 14.70 | 14.38 | 14.49 | 2.5M |
| 2025-06-10 | 14.76 | 14.84 | 14.18 | 14.44 | 3.9M |
| 2025-06-09 | 14.55 | 15.08 | 14.51 | 14.75 | 4.0M |
| 2025-06-06 | 14.59 | 14.65 | 14.40 | 14.51 | 2.2M |
| 2025-06-05 | 14.59 | 14.68 | 14.41 | 14.58 | 3.0M |
| 2025-06-04 | 14.39 | 14.70 | 14.38 | 14.61 | 3.0M |
| 2025-06-03 | 14.21 | 14.49 | 14.20 | 14.38 | 2.2M |
| 2025-05-30 | 14.91 | 14.94 | 14.42 | 14.48 | 3.0M |
| 2025-05-29 | 14.61 | 15.02 | 14.59 | 14.89 | 3.3M |
| 2025-05-28 | 14.86 | 15.00 | 14.61 | 14.74 | 2.4M |
| 2025-05-27 | 15.05 | 15.05 | 14.60 | 14.93 | 3.4M |
| 2025-05-26 | 14.80 | 15.20 | 14.75 | 15.05 | 3.5M |
| 2025-05-23 | 15.09 | 15.24 | 14.79 | 14.83 | 3.2M |
| 2025-05-22 | 15.21 | 15.46 | 15.11 | 15.13 | 2.7M |
| 2025-05-21 | 15.45 | 15.50 | 15.22 | 15.23 | 2.7M |
| 2025-05-20 | 15.49 | 15.63 | 15.30 | 15.52 | 2.3M |
| 2025-05-19 | 15.60 | 15.60 | 15.26 | 15.49 | 3.5M |
| 2025-05-16 | 15.53 | 15.98 | 15.45 | 15.62 | 3.9M |
| 2025-05-15 | 15.58 | 15.61 | 15.32 | 15.57 | 3.0M |
| 2025-05-14 | 15.75 | 15.82 | 15.51 | 15.62 | 5.0M |
| 2025-05-13 | 16.25 | 16.26 | 15.74 | 15.82 | 6.7M |
| 2025-05-12 | 15.88 | 16.24 | 15.70 | 16.00 | 8.9M |
| 2025-05-09 | 15.85 | 16.23 | 15.26 | 15.68 | 9.9M |
| 2025-05-08 | 15.62 | 16.12 | 15.61 | 15.85 | 10.5M |
| 2025-05-07 | 15.32 | 15.68 | 15.11 | 15.61 | 9.1M |
| 2025-05-06 | 14.60 | 15.50 | 14.48 | 15.25 | 8.3M |
| 2025-04-30 | 14.16 | 14.66 | 14.16 | 14.55 | 4.6M |
| 2025-04-29 | 13.88 | 14.26 | 13.78 | 14.16 | 3.9M |
| 2025-04-28 | 14.18 | 14.32 | 13.87 | 13.94 | 3.1M |
| 2025-04-25 | 14.04 | 14.21 | 13.95 | 14.04 | 2.8M |
| 2025-04-24 | 14.35 | 14.58 | 14.01 | 14.04 | 4.0M |
| 2025-04-23 | 14.03 | 14.40 | 14.03 | 14.29 | 5.3M |
| 2025-04-22 | 14.02 | 14.09 | 13.77 | 13.83 | 2.7M |
| 2025-04-21 | 13.77 | 14.02 | 13.51 | 14.02 | 3.1M |
| 2025-04-18 | 13.84 | 13.94 | 13.64 | 13.77 | 2.1M |
| 2025-04-17 | 13.70 | 14.04 | 13.68 | 13.84 | 2.8M |
| 2025-04-16 | 14.07 | 14.07 | 13.59 | 13.83 | 3.9M |
| 2025-04-15 | 14.42 | 14.45 | 14.02 | 14.08 | 3.9M |
| 2025-04-14 | 14.23 | 14.49 | 14.14 | 14.28 | 4.7M |
| 2025-04-11 | 13.82 | 14.24 | 13.72 | 14.09 | 5.3M |
| 2025-04-10 | 13.78 | 14.19 | 13.71 | 13.84 | 7.1M |
| 2025-04-09 | 12.78 | 13.35 | 11.78 | 13.26 | 9.2M |
| 2025-04-08 | 13.37 | 13.90 | 12.80 | 13.01 | 10.6M |
| 2025-04-07 | 14.22 | 14.67 | 14.22 | 14.22 | 2.4M |
| 2025-04-03 | 16.17 | 16.44 | 15.72 | 15.80 | 5.3M |
| 2025-04-02 | 16.38 | 16.64 | 16.30 | 16.46 | 2.9M |
| 2025-04-01 | 16.71 | 16.86 | 16.43 | 16.43 | 5.2M |
| 2025-03-31 | 16.40 | 16.61 | 15.88 | 16.61 | 6.3M |
| 2025-03-28 | 16.69 | 16.92 | 16.42 | 16.50 | 4.2M |
| 2025-03-27 | 16.59 | 17.08 | 16.57 | 16.68 | 5.5M |
| 2025-03-26 | 16.62 | 17.20 | 16.58 | 16.86 | 6.9M |
| 2025-03-25 | 16.75 | 16.87 | 16.43 | 16.50 | 5.1M |
| 2025-03-24 | 17.11 | 17.28 | 16.30 | 16.79 | 10.9M |
| 2025-03-21 | 18.81 | 18.93 | 17.17 | 17.28 | 14.9M |
| 2025-03-20 | 19.14 | 19.44 | 18.75 | 19.02 | 9.9M |
| 2025-03-19 | 18.80 | 19.58 | 18.55 | 19.36 | 14.3M |
| 2025-03-18 | 18.50 | 18.96 | 18.40 | 18.80 | 8.7M |
| 2025-03-17 | 18.66 | 18.99 | 18.21 | 18.60 | 8.9M |
| 2025-03-14 | 18.16 | 18.49 | 17.62 | 18.40 | 10.0M |
| 2025-03-13 | 19.44 | 19.44 | 18.01 | 18.18 | 15.4M |
| 2025-03-12 | 19.63 | 20.21 | 19.33 | 19.44 | 15.9M |
| 2025-03-11 | 19.34 | 19.74 | 18.93 | 19.63 | 14.4M |
| 2025-03-10 | 19.40 | 20.25 | 19.35 | 19.82 | 16.2M |
| 2025-03-07 | 20.26 | 21.00 | 19.40 | 19.49 | 24.7M |
| 2025-03-06 | 18.53 | 20.31 | 18.46 | 20.31 | 11.3M |
| 2025-03-05 | 18.70 | 18.88 | 18.10 | 18.46 | 15.8M |
| 2025-03-04 | 17.68 | 19.86 | 17.52 | 19.00 | 22.0M |
| 2025-03-03 | 17.48 | 18.58 | 17.28 | 18.17 | 18.8M |
| 2025-02-28 | 17.99 | 18.80 | 17.30 | 17.50 | 22.7M |
| 2025-02-27 | 19.97 | 19.99 | 17.80 | 17.96 | 33.2M |
| 2025-02-26 | 17.26 | 19.13 | 17.20 | 19.13 | 17.3M |
| 2025-02-25 | 16.96 | 17.90 | 16.59 | 17.39 | 22.4M |
| 2025-02-24 | 16.59 | 17.28 | 15.95 | 17.28 | 25.7M |
| 2025-02-21 | 16.25 | 16.78 | 16.20 | 16.53 | 16.5M |
| 2025-02-20 | 16.32 | 16.70 | 16.23 | 16.32 | 12.6M |
| 2025-02-19 | 15.75 | 16.34 | 15.75 | 16.30 | 14.1M |
| 2025-02-18 | 16.36 | 16.57 | 15.82 | 15.85 | 14.8M |
| 2025-02-17 | 16.49 | 16.68 | 16.10 | 16.33 | 14.7M |
| 2025-02-14 | 17.21 | 17.30 | 16.24 | 16.32 | 23.4M |
| 2025-02-13 | 17.62 | 18.92 | 17.24 | 17.30 | 37.7M |
| 2025-02-12 | 15.61 | 17.20 | 15.33 | 17.20 | 11.3M |
| 2025-02-11 | 15.53 | 15.69 | 15.33 | 15.64 | 6.7M |
| 2025-02-10 | 15.88 | 15.96 | 15.52 | 15.70 | 8.0M |
| 2025-02-07 | 15.61 | 16.12 | 15.45 | 15.87 | 13.3M |
| 2025-02-06 | 14.76 | 15.77 | 14.73 | 15.71 | 14.0M |
| 2025-02-05 | 14.85 | 15.00 | 14.75 | 14.82 | 4.9M |
| 2025-01-27 | 15.05 | 15.10 | 14.72 | 14.75 | 5.3M |
| 2025-01-24 | 14.96 | 15.13 | 14.80 | 15.06 | 7.7M |
| 2025-01-23 | 15.24 | 15.44 | 14.94 | 14.97 | 8.0M |
| 2025-01-22 | 15.40 | 15.45 | 14.97 | 15.09 | 8.7M |
| 2025-01-21 | 15.32 | 15.76 | 15.00 | 15.55 | 13.1M |
| 2025-01-20 | 15.44 | 15.60 | 15.24 | 15.33 | 10.6M |
| 2025-01-17 | 15.15 | 15.65 | 14.99 | 15.21 | 11.2M |
| 2025-01-16 | 15.13 | 15.33 | 14.88 | 15.14 | 12.9M |
| 2025-01-15 | 15.05 | 15.34 | 14.76 | 14.96 | 21.5M |
| 2025-01-14 | 13.37 | 14.67 | 13.37 | 14.67 | 10.6M |
| 2025-01-13 | 13.50 | 13.66 | 13.09 | 13.34 | 6.7M |
| 2025-01-10 | 14.47 | 14.64 | 13.77 | 13.77 | 9.1M |
| 2025-01-09 | 14.12 | 14.63 | 14.12 | 14.48 | 8.3M |
| 2025-01-08 | 14.25 | 14.55 | 13.67 | 14.31 | 9.3M |
| 2025-01-07 | 13.87 | 14.30 | 13.76 | 14.28 | 6.7M |
| 2025-01-06 | 13.54 | 14.03 | 13.36 | 13.90 | 6.9M |
| 2025-01-03 | 14.21 | 14.60 | 13.53 | 13.59 | 9.2M |
| 2025-01-02 | 14.18 | 14.80 | 14.03 | 14.32 | 8.6M |