15.40
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 15.86 | 15.96 | 15.70 | 15.93 | 109.0K |
| 09:35 | 15.97 | 15.97 | 15.79 | 15.79 | 114.0K |
| 09:40 | 15.80 | 15.82 | 15.77 | 15.77 | 35.0K |
| 09:45 | 15.75 | 15.75 | 15.50 | 15.52 | 194.0K |
| 09:50 | 15.50 | 15.52 | 15.38 | 15.41 | 156.0K |
| 09:55 | 15.45 | 15.57 | 15.45 | 15.57 | 179.0K |
| 10:00 | 15.57 | 15.65 | 15.57 | 15.64 | 82.0K |
| 10:05 | 15.60 | 15.63 | 15.45 | 15.49 | 136.0K |
| 10:10 | 15.52 | 15.54 | 15.46 | 15.47 | 69.0K |
| 10:15 | 15.45 | 15.49 | 15.45 | 15.45 | 87.0K |
| 10:20 | 15.47 | 15.58 | 15.47 | 15.52 | 158.0K |
| 10:25 | 15.54 | 15.57 | 15.50 | 15.53 | 78.0K |
| 10:30 | 15.56 | 15.58 | 15.53 | 15.56 | 29.0K |
| 10:35 | 15.51 | 15.56 | 15.51 | 15.55 | 34.0K |
| 10:40 | 15.50 | 15.54 | 15.45 | 15.48 | 38.0K |
| 10:45 | 15.46 | 15.46 | 15.41 | 15.41 | 39.0K |
| 10:50 | 15.40 | 15.53 | 15.39 | 15.51 | 123.0K |
| 10:55 | 15.50 | 15.50 | 15.39 | 15.40 | 341.0K |
| 11:00 | 15.46 | 15.53 | 15.42 | 15.47 | 348.0K |
| 11:05 | 15.44 | 15.54 | 15.40 | 15.52 | 455.0K |
| 11:10 | 15.51 | 15.52 | 15.44 | 15.45 | 100.0K |
| 11:15 | 15.49 | 15.50 | 15.45 | 15.47 | 69.0K |
| 11:20 | 15.45 | 15.48 | 15.45 | 15.45 | 48.0K |
| 11:25 | 15.47 | 15.47 | 15.40 | 15.43 | 84.0K |
| 11:30 | 15.42 | 15.43 | 15.41 | 15.43 | 19.0K |
| 11:35 | 15.41 | 15.45 | 15.41 | 15.41 | 79.0K |
| 11:40 | 15.45 | 15.49 | 15.43 | 15.43 | 54.0K |
| 11:45 | 15.47 | 15.51 | 15.44 | 15.45 | 87.0K |
| 11:50 | 15.46 | 15.46 | 15.46 | 15.46 | 1.0K |
| 11:55 | 15.51 | 15.51 | 15.45 | 15.45 | 35.0K |
| 13:00 | 15.41 | 15.47 | 15.41 | 15.46 | 59.0K |
| 13:05 | 15.46 | 15.46 | 15.44 | 15.46 | 47.0K |
| 13:10 | 15.44 | 15.52 | 15.44 | 15.48 | 66.0K |
| 13:15 | 15.51 | 15.51 | 15.48 | 15.48 | 16.0K |
| 13:20 | 15.50 | 15.52 | 15.48 | 15.51 | 77.0K |
| 13:25 | 15.48 | 15.51 | 15.45 | 15.45 | 51.0K |
| 13:30 | 15.49 | 15.77 | 15.49 | 15.71 | 213.0K |
| 13:35 | 15.64 | 15.70 | 15.59 | 15.67 | 51.0K |
| 13:40 | 15.66 | 15.70 | 15.60 | 15.68 | 107.0K |
| 13:45 | 15.65 | 15.65 | 15.60 | 15.64 | 48.0K |
| 13:50 | 15.65 | 15.65 | 15.58 | 15.60 | 38.0K |
| 13:55 | 15.61 | 15.62 | 15.53 | 15.53 | 54.0K |
| 14:00 | 15.55 | 15.55 | 15.53 | 15.55 | 13.0K |
| 14:05 | 15.54 | 15.55 | 15.54 | 15.55 | 29.0K |
| 14:10 | 15.53 | 15.55 | 15.51 | 15.51 | 40.0K |
| 14:15 | 15.53 | 15.53 | 15.47 | 15.51 | 81.0K |
| 14:20 | 15.52 | 15.53 | 15.51 | 15.52 | 30.0K |
| 14:25 | 15.50 | 15.52 | 15.50 | 15.51 | 24.0K |
| 14:30 | 15.51 | 15.52 | 15.50 | 15.51 | 78.0K |
| 14:35 | 15.48 | 15.51 | 15.46 | 15.51 | 13.0K |
| 14:40 | 15.46 | 15.50 | 15.46 | 15.47 | 29.0K |
| 14:45 | 15.50 | 15.50 | 15.47 | 15.47 | 46.0K |
| 14:50 | 15.50 | 15.50 | 15.47 | 15.50 | 38.0K |
| 14:55 | 15.46 | 15.50 | 15.46 | 15.46 | 42.0K |
| 15:00 | 15.45 | 15.49 | 15.36 | 15.37 | 164.0K |
| 15:05 | 15.36 | 15.36 | 15.33 | 15.36 | 108.0K |
| 15:10 | 15.36 | 15.36 | 15.31 | 15.32 | 121.0K |
| 15:15 | 15.31 | 15.31 | 15.22 | 15.30 | 168.0K |
| 15:20 | 15.31 | 15.35 | 15.28 | 15.35 | 147.0K |
| 15:25 | 15.37 | 15.51 | 15.32 | 15.46 | 333.0K |
| 15:30 | 15.47 | 15.63 | 15.45 | 15.63 | 344.0K |
| 15:35 | 15.56 | 15.63 | 15.49 | 15.56 | 360.0K |
| 15:40 | 15.57 | 15.63 | 15.51 | 15.63 | 437.0K |
| 15:45 | 15.60 | 15.66 | 15.55 | 15.55 | 359.0K |
| 15:50 | 15.52 | 15.56 | 15.47 | 15.47 | 34.0K |
| 15:55 | 15.46 | 15.46 | 15.36 | 15.40 | 329.0K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 15.72 | 15.97 | 15.22 | 15.40 | 7.6M |
| 2025-09-25 | 16.07 | 16.15 | 15.78 | 15.86 | 4.1M |
| 2025-09-24 | 15.40 | 16.22 | 14.92 | 16.20 | 8.4M |
| 2025-09-23 | 15.85 | 16.00 | 15.15 | 15.32 | 5.2M |
| 2025-09-22 | 14.39 | 15.90 | 14.33 | 15.85 | 11.5M |
| 2025-09-19 | 14.40 | 14.66 | 14.27 | 14.39 | 3.8M |
| 2025-09-18 | 14.20 | 14.95 | 14.20 | 14.58 | 5.2M |
| 2025-09-17 | 14.42 | 14.55 | 14.00 | 14.20 | 5.4M |
| 2025-09-16 | 14.49 | 14.64 | 14.30 | 14.41 | 2.6M |
| 2025-09-15 | 14.58 | 14.80 | 14.28 | 14.50 | 6.1M |
| 2025-09-12 | 15.15 | 15.15 | 14.38 | 14.58 | 4.9M |
| 2025-09-11 | 14.60 | 15.08 | 14.16 | 14.84 | 3.2M |
| 2025-09-10 | 14.51 | 14.87 | 14.30 | 14.60 | 3.0M |
| 2025-09-09 | 14.87 | 15.24 | 14.40 | 14.51 | 6.1M |
| 2025-09-08 | 14.01 | 14.44 | 14.01 | 14.39 | 3.8M |
| 2025-09-05 | 14.21 | 14.31 | 13.84 | 14.20 | 6.8M |
| 2025-09-04 | 14.44 | 14.56 | 13.70 | 14.16 | 8.8M |
| 2025-09-03 | 14.10 | 14.32 | 13.91 | 14.17 | 6.4M |
| 2025-09-02 | 15.07 | 15.32 | 13.86 | 14.12 | 13.8M |
| 2025-09-01 | 16.26 | 16.49 | 14.75 | 15.07 | 9.4M |
| 2025-08-29 | 15.63 | 16.29 | 15.28 | 16.10 | 6.7M |
| 2025-08-28 | 15.08 | 15.65 | 14.90 | 15.63 | 5.5M |
| 2025-08-27 | 15.79 | 15.79 | 14.96 | 15.00 | 3.9M |
| 2025-08-26 | 15.12 | 15.78 | 14.85 | 15.45 | 4.9M |
| 2025-08-25 | 15.12 | 15.48 | 14.96 | 15.19 | 3.6M |
| 2025-08-22 | 15.01 | 15.28 | 14.93 | 15.12 | 2.6M |
| 2025-08-21 | 15.40 | 15.45 | 14.84 | 14.98 | 4.8M |
| 2025-08-20 | 14.86 | 15.49 | 14.70 | 15.39 | 7.3M |
| 2025-08-19 | 15.35 | 15.49 | 14.98 | 15.02 | 5.5M |
| 2025-08-18 | 15.36 | 15.48 | 14.83 | 15.35 | 5.2M |
| 2025-08-15 | 15.20 | 15.70 | 15.09 | 15.27 | 7.4M |
| 2025-08-14 | 15.14 | 15.69 | 14.82 | 15.26 | 13.4M |
| 2025-08-13 | 13.80 | 15.13 | 13.78 | 15.00 | 22.0M |
| 2025-08-12 | 13.30 | 13.80 | 13.00 | 13.54 | 17.3M |
| 2025-08-11 | 12.40 | 13.21 | 12.05 | 13.06 | 10.8M |
| 2025-08-08 | 12.70 | 12.75 | 12.28 | 12.40 | 2.7M |
| 2025-08-07 | 12.58 | 12.95 | 12.40 | 12.68 | 7.0M |
| 2025-08-06 | 12.43 | 12.59 | 12.14 | 12.40 | 5.7M |
| 2025-08-05 | 12.30 | 12.50 | 12.14 | 12.43 | 5.2M |
| 2025-08-04 | 12.00 | 12.56 | 11.89 | 12.30 | 5.0M |
| 2025-08-01 | 11.68 | 12.34 | 11.68 | 12.00 | 4.8M |
| 2025-07-31 | 11.76 | 12.22 | 11.66 | 11.90 | 2.4M |
| 2025-07-30 | 12.02 | 12.14 | 11.72 | 11.94 | 4.2M |
| 2025-07-29 | 12.10 | 12.24 | 11.82 | 12.20 | 4.0M |
| 2025-07-28 | 11.80 | 12.22 | 11.68 | 12.08 | 8.5M |
| 2025-07-25 | 11.46 | 11.76 | 11.06 | 11.66 | 5.6M |
| 2025-07-24 | 10.78 | 11.48 | 10.78 | 11.38 | 8.5M |
| 2025-07-23 | 10.76 | 10.94 | 10.58 | 10.78 | 5.9M |
| 2025-07-22 | 11.20 | 11.26 | 10.72 | 10.76 | 9.0M |
| 2025-07-21 | 11.40 | 11.48 | 11.20 | 11.26 | 5.3M |
| 2025-07-18 | 10.98 | 11.50 | 10.96 | 11.40 | 7.5M |
| 2025-07-17 | 10.78 | 11.02 | 10.50 | 10.98 | 5.8M |
| 2025-07-16 | 10.80 | 11.00 | 10.42 | 10.78 | 9.7M |
| 2025-07-15 | 10.26 | 10.98 | 10.12 | 10.66 | 11.6M |
| 2025-07-14 | 10.20 | 10.56 | 10.10 | 10.32 | 10.4M |
| 2025-07-11 | 10.86 | 11.04 | 10.42 | 10.54 | 20.7M |
| 2025-07-10 | 10.20 | 10.88 | 10.14 | 10.42 | 29.7M |
| 2025-07-09 | 8.94 | 10.30 | 8.74 | 10.12 | 39.1M |
| 2025-07-08 | 8.55 | 8.95 | 8.51 | 8.78 | 6.7M |
| 2025-07-07 | 8.57 | 8.57 | 8.12 | 8.55 | 5.6M |
| 2025-07-04 | 8.73 | 8.73 | 8.42 | 8.57 | 4.5M |
| 2025-07-03 | 8.28 | 8.85 | 8.28 | 8.64 | 9.8M |
| 2025-07-02 | 8.30 | 8.46 | 8.15 | 8.29 | 4.8M |
| 2025-06-30 | 8.30 | 8.47 | 8.22 | 8.30 | 2.9M |
| 2025-06-27 | 8.45 | 8.48 | 8.17 | 8.23 | 6.7M |
| 2025-06-26 | 8.16 | 8.59 | 8.02 | 8.22 | 6.0M |
| 2025-06-25 | 7.82 | 8.29 | 7.79 | 8.15 | 10.1M |
| 2025-06-24 | 7.41 | 7.93 | 7.37 | 7.82 | 9.8M |
| 2025-06-23 | 7.32 | 7.44 | 6.95 | 7.41 | 4.9M |
| 2025-06-20 | 7.30 | 7.70 | 7.25 | 7.31 | 6.5M |
| 2025-06-19 | 7.59 | 7.77 | 7.19 | 7.26 | 5.2M |
| 2025-06-18 | 7.66 | 7.66 | 7.33 | 7.55 | 7.0M |
| 2025-06-17 | 7.40 | 7.72 | 7.40 | 7.50 | 5.8M |
| 2025-06-16 | 7.41 | 7.54 | 7.31 | 7.39 | 4.2M |
| 2025-06-13 | 7.48 | 7.82 | 7.32 | 7.43 | 16.2M |
| 2025-06-12 | 6.80 | 7.59 | 6.62 | 7.50 | 18.9M |
| 2025-06-11 | 6.80 | 6.93 | 6.73 | 6.80 | 4.3M |
| 2025-06-10 | 6.80 | 6.80 | 6.58 | 6.76 | 4.4M |
| 2025-06-09 | 6.70 | 6.83 | 6.69 | 6.80 | 3.9M |
| 2025-06-06 | 6.70 | 6.77 | 6.58 | 6.58 | 2.5M |
| 2025-06-05 | 6.59 | 6.77 | 6.56 | 6.77 | 5.5M |
| 2025-06-04 | 6.59 | 6.64 | 6.52 | 6.59 | 4.6M |
| 2025-06-03 | 6.66 | 6.67 | 6.45 | 6.50 | 2.8M |
| 2025-06-02 | 6.58 | 6.67 | 6.33 | 6.64 | 2.1M |
| 2025-05-30 | 7.04 | 7.04 | 6.48 | 6.50 | 6.2M |
| 2025-05-29 | 7.07 | 7.13 | 6.86 | 7.06 | 3.4M |
| 2025-05-28 | 6.97 | 6.97 | 6.80 | 6.83 | 1.9M |
| 2025-05-27 | 6.81 | 6.90 | 6.74 | 6.88 | 1.4M |
| 2025-05-26 | 6.86 | 6.90 | 6.73 | 6.85 | 2.8M |
| 2025-05-23 | 7.27 | 7.27 | 6.88 | 6.97 | 3.5M |
| 2025-05-22 | 7.14 | 7.25 | 7.10 | 7.19 | 3.8M |
| 2025-05-21 | 7.10 | 7.27 | 7.09 | 7.16 | 2.7M |
| 2025-05-20 | 7.39 | 7.39 | 7.07 | 7.17 | 3.8M |
| 2025-05-19 | 7.42 | 7.42 | 7.12 | 7.22 | 2.7M |
| 2025-05-16 | 7.20 | 7.48 | 7.07 | 7.42 | 6.2M |
| 2025-05-15 | 7.30 | 7.49 | 7.14 | 7.27 | 5.8M |
| 2025-05-14 | 7.20 | 7.34 | 7.12 | 7.28 | 5.0M |
| 2025-05-13 | 7.21 | 7.21 | 7.00 | 7.09 | 8.3M |
| 2025-05-12 | 6.66 | 7.51 | 6.58 | 7.34 | 20.2M |
| 2025-05-09 | 6.62 | 6.62 | 6.36 | 6.47 | 2.2M |
| 2025-05-08 | 6.70 | 6.79 | 6.60 | 6.60 | 3.2M |
| 2025-05-07 | 6.89 | 6.93 | 6.55 | 6.66 | 2.8M |
| 2025-05-06 | 6.81 | 6.81 | 6.57 | 6.73 | 3.9M |
| 2025-05-02 | 6.50 | 6.76 | 6.44 | 6.72 | 2.5M |
| 2025-04-30 | 6.58 | 6.58 | 6.42 | 6.50 | 2.7M |
| 2025-04-29 | 6.55 | 6.55 | 6.33 | 6.53 | 3.2M |
| 2025-04-28 | 6.44 | 6.50 | 6.33 | 6.43 | 1.8M |
| 2025-04-25 | 6.57 | 6.58 | 6.41 | 6.44 | 2.9M |
| 2025-04-24 | 6.42 | 6.51 | 6.30 | 6.40 | 2.9M |
| 2025-04-23 | 6.50 | 6.62 | 6.32 | 6.42 | 6.2M |
| 2025-04-22 | 5.90 | 6.24 | 5.90 | 6.22 | 5.6M |
| 2025-04-17 | 5.63 | 5.96 | 5.63 | 5.90 | 3.7M |
| 2025-04-16 | 6.09 | 6.09 | 5.71 | 5.74 | 5.2M |
| 2025-04-15 | 6.26 | 6.26 | 6.03 | 6.08 | 4.2M |
| 2025-04-14 | 6.73 | 6.79 | 6.17 | 6.26 | 9.1M |
| 2025-04-11 | 5.76 | 6.33 | 5.76 | 6.22 | 7.2M |
| 2025-04-10 | 6.33 | 6.54 | 6.00 | 6.03 | 15.4M |
| 2025-04-09 | 5.70 | 5.85 | 5.21 | 5.80 | 10.0M |
| 2025-04-08 | 6.00 | 6.27 | 5.51 | 5.77 | 15.5M |
| 2025-04-07 | 5.98 | 6.48 | 5.41 | 5.78 | 25.3M |
| 2025-04-03 | 7.51 | 7.51 | 6.80 | 7.03 | 14.0M |
| 2025-04-02 | 7.48 | 7.90 | 7.48 | 7.70 | 5.0M |
| 2025-04-01 | 7.67 | 7.67 | 7.31 | 7.48 | 5.7M |
| 2025-03-31 | 7.66 | 7.73 | 7.26 | 7.43 | 5.1M |
| 2025-03-28 | 8.07 | 8.08 | 7.73 | 7.81 | 2.8M |
| 2025-03-27 | 8.10 | 8.17 | 7.74 | 8.07 | 5.6M |
| 2025-03-26 | 8.14 | 8.37 | 8.02 | 8.10 | 3.9M |
| 2025-03-25 | 8.54 | 8.58 | 8.01 | 8.14 | 6.3M |
| 2025-03-24 | 8.90 | 8.90 | 8.43 | 8.54 | 5.6M |
| 2025-03-21 | 9.12 | 9.25 | 8.78 | 8.90 | 10.1M |
| 2025-03-20 | 8.99 | 9.26 | 8.86 | 9.12 | 13.6M |
| 2025-03-19 | 8.80 | 9.08 | 8.54 | 8.95 | 25.0M |
| 2025-03-18 | 7.77 | 8.86 | 7.73 | 8.63 | 31.4M |
| 2025-03-17 | 7.50 | 7.66 | 7.35 | 7.63 | 4.8M |
| 2025-03-14 | 7.30 | 7.52 | 7.16 | 7.48 | 5.5M |
| 2025-03-13 | 7.30 | 7.45 | 7.14 | 7.31 | 3.7M |
| 2025-03-12 | 7.40 | 7.61 | 7.34 | 7.42 | 4.0M |
| 2025-03-11 | 7.30 | 7.60 | 7.30 | 7.59 | 5.5M |
| 2025-03-10 | 7.40 | 7.67 | 7.40 | 7.61 | 1.9M |
| 2025-03-07 | 7.76 | 7.76 | 7.48 | 7.54 | 5.2M |
| 2025-03-06 | 7.60 | 7.98 | 7.58 | 7.77 | 8.9M |
| 2025-03-05 | 7.09 | 7.53 | 7.09 | 7.48 | 4.6M |
| 2025-03-04 | 7.07 | 7.22 | 6.91 | 7.08 | 2.8M |
| 2025-03-03 | 7.16 | 7.20 | 6.91 | 7.12 | 4.1M |
| 2025-02-28 | 7.55 | 7.55 | 7.05 | 7.13 | 4.4M |
| 2025-02-27 | 7.69 | 7.83 | 7.38 | 7.55 | 5.1M |
| 2025-02-26 | 7.79 | 7.80 | 7.60 | 7.66 | 3.6M |
| 2025-02-25 | 7.68 | 7.89 | 7.55 | 7.79 | 3.1M |
| 2025-02-24 | 8.06 | 8.06 | 7.69 | 7.83 | 4.8M |
| 2025-02-21 | 8.10 | 8.13 | 7.87 | 8.10 | 5.9M |
| 2025-02-20 | 7.99 | 8.06 | 7.78 | 7.89 | 4.1M |
| 2025-02-19 | 7.59 | 7.99 | 7.52 | 7.99 | 6.6M |
| 2025-02-18 | 7.69 | 7.85 | 7.36 | 7.63 | 7.2M |
| 2025-02-17 | 7.87 | 7.88 | 7.44 | 7.60 | 12.3M |
| 2025-02-14 | 8.11 | 8.14 | 7.80 | 7.87 | 8.3M |
| 2025-02-13 | 8.29 | 8.33 | 7.98 | 8.00 | 7.0M |
| 2025-02-12 | 8.02 | 8.34 | 8.02 | 8.27 | 10.1M |
| 2025-02-11 | 8.01 | 8.27 | 7.96 | 8.00 | 3.5M |
| 2025-02-10 | 7.86 | 8.04 | 7.82 | 8.01 | 6.8M |
| 2025-02-07 | 8.16 | 8.18 | 7.78 | 7.96 | 10.8M |
| 2025-02-06 | 7.72 | 8.30 | 7.72 | 8.16 | 15.3M |
| 2025-02-05 | 7.99 | 8.06 | 7.78 | 7.90 | 6.7M |
| 2025-02-04 | 7.88 | 8.17 | 7.86 | 7.99 | 4.7M |
| 2025-02-03 | 7.75 | 7.83 | 7.56 | 7.71 | 3.5M |
| 2025-01-28 | 7.71 | 7.82 | 7.58 | 7.75 | 1.6M |
| 2025-01-27 | 7.88 | 8.00 | 7.69 | 7.75 | 12.4M |
| 2025-01-24 | 7.02 | 8.03 | 7.02 | 8.03 | 22.5M |
| 2025-01-23 | 6.96 | 7.28 | 6.85 | 7.02 | 14.8M |
| 2025-01-22 | 6.68 | 6.89 | 6.66 | 6.85 | 6.1M |
| 2025-01-21 | 6.69 | 6.84 | 6.51 | 6.81 | 7.4M |
| 2025-01-20 | 6.36 | 6.56 | 6.36 | 6.55 | 4.6M |
| 2025-01-17 | 6.32 | 6.39 | 6.14 | 6.32 | 8.6M |
| 2025-01-16 | 5.78 | 6.35 | 5.78 | 6.32 | 20.3M |
| 2025-01-15 | 6.28 | 6.28 | 5.70 | 5.77 | 20.6M |
| 2025-01-14 | 5.34 | 5.54 | 5.34 | 5.51 | 3.5M |
| 2025-01-13 | 5.60 | 5.61 | 5.28 | 5.31 | 4.1M |
| 2025-01-10 | 5.55 | 5.74 | 5.55 | 5.61 | 2.9M |
| 2025-01-09 | 5.71 | 5.79 | 5.55 | 5.59 | 5.7M |
| 2025-01-08 | 6.06 | 6.06 | 5.55 | 5.71 | 9.5M |
| 2025-01-07 | 6.27 | 6.31 | 5.90 | 5.99 | 14.1M |
| 2025-01-06 | 6.52 | 6.66 | 6.16 | 6.19 | 9.6M |
| 2025-01-03 | 6.40 | 6.78 | 6.38 | 6.52 | 6.9M |
| 2025-01-02 | 6.48 | 6.65 | 6.21 | 6.39 | 11.1M |