18.18
Last Update: 2025-09-29
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 18.17 | 18.19 | 18.02 | 18.08 | 119.9K |
| 09:35 | 18.08 | 18.15 | 18.07 | 18.10 | 131.5K |
| 09:40 | 18.10 | 18.25 | 18.10 | 18.18 | 81.3K |
| 09:45 | 18.17 | 18.19 | 18.11 | 18.11 | 53.7K |
| 09:50 | 18.10 | 18.10 | 18.01 | 18.01 | 81.6K |
| 09:55 | 18.01 | 18.02 | 17.95 | 17.99 | 111.3K |
| 10:00 | 17.99 | 18.00 | 17.93 | 17.93 | 135.4K |
| 10:05 | 17.97 | 18.11 | 17.96 | 18.10 | 43.8K |
| 10:10 | 18.12 | 18.22 | 18.11 | 18.19 | 89.9K |
| 10:15 | 18.20 | 18.22 | 18.18 | 18.22 | 83.9K |
| 10:20 | 18.22 | 18.27 | 18.19 | 18.24 | 109.7K |
| 10:25 | 18.27 | 18.30 | 18.23 | 18.25 | 52.3K |
| 10:30 | 18.24 | 18.27 | 18.20 | 18.20 | 38.9K |
| 10:35 | 18.20 | 18.21 | 18.14 | 18.16 | 36.2K |
| 10:40 | 18.18 | 18.20 | 18.16 | 18.20 | 39.7K |
| 10:45 | 18.18 | 18.21 | 18.18 | 18.21 | 25.0K |
| 10:50 | 18.19 | 18.20 | 18.17 | 18.18 | 13.9K |
| 10:55 | 18.18 | 18.20 | 18.18 | 18.20 | 5.0K |
| 11:00 | 18.18 | 18.21 | 18.18 | 18.19 | 21.2K |
| 11:05 | 18.20 | 18.20 | 18.18 | 18.20 | 21.8K |
| 11:10 | 18.21 | 18.21 | 18.18 | 18.21 | 47.2K |
| 11:15 | 18.22 | 18.24 | 18.19 | 18.19 | 12.4K |
| 11:20 | 18.18 | 18.19 | 18.15 | 18.15 | 16.7K |
| 11:25 | 18.15 | 18.16 | 18.14 | 18.15 | 17.1K |
| 13:00 | 18.16 | 18.16 | 18.11 | 18.11 | 36.7K |
| 13:05 | 18.11 | 18.14 | 18.10 | 18.14 | 14.6K |
| 13:10 | 18.14 | 18.15 | 18.12 | 18.13 | 18.7K |
| 13:15 | 18.13 | 18.13 | 18.09 | 18.10 | 78.7K |
| 13:20 | 18.10 | 18.11 | 18.07 | 18.07 | 35.5K |
| 13:25 | 18.07 | 18.07 | 18.06 | 18.07 | 23.2K |
| 13:30 | 18.06 | 18.06 | 18.02 | 18.04 | 26.1K |
| 13:35 | 18.04 | 18.05 | 18.02 | 18.04 | 24.6K |
| 13:40 | 18.03 | 18.03 | 17.99 | 18.01 | 52.8K |
| 13:45 | 18.03 | 18.08 | 18.00 | 18.08 | 38.4K |
| 13:50 | 18.08 | 18.09 | 17.99 | 18.03 | 46.0K |
| 13:55 | 18.01 | 18.01 | 17.96 | 17.97 | 39.8K |
| 14:00 | 17.97 | 18.01 | 17.96 | 18.01 | 32.8K |
| 14:05 | 18.02 | 18.03 | 18.00 | 18.03 | 14.7K |
| 14:10 | 18.02 | 18.04 | 17.98 | 18.01 | 38.6K |
| 14:15 | 18.00 | 18.07 | 18.00 | 18.03 | 39.2K |
| 14:20 | 18.03 | 18.06 | 18.02 | 18.03 | 30.4K |
| 14:25 | 18.03 | 18.04 | 18.00 | 18.04 | 24.5K |
| 14:30 | 18.04 | 18.06 | 18.00 | 18.01 | 49.1K |
| 14:35 | 18.01 | 18.02 | 17.98 | 17.99 | 61.9K |
| 14:40 | 17.99 | 18.06 | 17.99 | 18.06 | 26.4K |
| 14:45 | 18.04 | 18.06 | 18.00 | 18.01 | 53.7K |
| 14:50 | 18.01 | 18.02 | 17.98 | 18.01 | 76.3K |
| 14:55 | 18.00 | 18.04 | 17.98 | 18.04 | 26.4K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-29 | 17.89 | 18.19 | 17.66 | 18.18 | 1.9M |
| 2025-09-26 | 18.16 | 18.30 | 17.93 | 17.96 | 2.3M |
| 2025-09-25 | 18.25 | 18.57 | 18.15 | 18.22 | 2.9M |
| 2025-09-24 | 18.18 | 18.46 | 18.08 | 18.34 | 2.9M |
| 2025-09-23 | 18.51 | 18.62 | 17.68 | 18.26 | 4.2M |
| 2025-09-22 | 18.52 | 18.63 | 18.33 | 18.51 | 1.9M |
| 2025-09-19 | 18.86 | 18.91 | 18.45 | 18.51 | 3.1M |
| 2025-09-18 | 19.26 | 19.35 | 18.60 | 18.86 | 4.1M |
| 2025-09-17 | 19.19 | 19.40 | 18.97 | 19.26 | 3.3M |
| 2025-09-16 | 18.72 | 19.19 | 18.71 | 19.19 | 4.0M |
| 2025-09-15 | 18.74 | 18.89 | 18.59 | 18.71 | 2.5M |
| 2025-09-12 | 18.86 | 19.09 | 18.76 | 18.88 | 3.2M |
| 2025-09-11 | 18.71 | 18.94 | 18.43 | 18.89 | 3.2M |
| 2025-09-10 | 18.75 | 18.88 | 18.53 | 18.68 | 2.3M |
| 2025-09-09 | 19.14 | 19.15 | 18.53 | 18.74 | 3.2M |
| 2025-09-08 | 19.08 | 19.17 | 18.83 | 19.08 | 3.3M |
| 2025-09-05 | 18.68 | 18.98 | 18.52 | 18.96 | 3.5M |
| 2025-09-04 | 18.57 | 19.03 | 18.37 | 18.65 | 5.0M |
| 2025-09-03 | 19.10 | 19.24 | 18.50 | 18.57 | 4.0M |
| 2025-09-02 | 19.57 | 19.66 | 18.57 | 19.17 | 7.6M |
| 2025-09-01 | 19.91 | 20.11 | 19.68 | 19.77 | 5.2M |
| 2025-08-29 | 20.70 | 20.80 | 19.85 | 19.90 | 8.1M |
| 2025-08-28 | 21.07 | 21.49 | 20.29 | 21.04 | 5.7M |
| 2025-08-27 | 21.56 | 22.16 | 20.98 | 21.04 | 7.3M |
| 2025-08-26 | 21.50 | 21.73 | 21.31 | 21.46 | 4.4M |
| 2025-08-25 | 21.76 | 21.84 | 21.28 | 21.52 | 6.1M |
| 2025-08-22 | 21.62 | 21.83 | 21.48 | 21.68 | 4.0M |
| 2025-08-21 | 22.27 | 22.27 | 21.55 | 21.69 | 5.3M |
| 2025-08-20 | 22.10 | 22.21 | 21.81 | 22.20 | 4.5M |
| 2025-08-19 | 21.98 | 22.37 | 21.75 | 22.15 | 6.0M |
| 2025-08-18 | 22.37 | 22.55 | 21.87 | 21.98 | 6.4M |
| 2025-08-15 | 21.98 | 22.46 | 21.95 | 22.12 | 4.7M |
| 2025-08-14 | 22.58 | 22.58 | 21.90 | 21.95 | 4.8M |
| 2025-08-13 | 22.70 | 22.87 | 22.29 | 22.51 | 5.3M |
| 2025-08-12 | 22.84 | 22.95 | 22.26 | 22.74 | 7.1M |
| 2025-08-11 | 21.98 | 23.80 | 21.90 | 22.98 | 10.3M |
| 2025-08-08 | 22.48 | 22.53 | 21.82 | 22.01 | 7.3M |
| 2025-08-07 | 22.41 | 22.90 | 22.20 | 22.50 | 8.8M |
| 2025-08-06 | 22.13 | 23.18 | 21.90 | 22.55 | 12.6M |
| 2025-08-05 | 21.15 | 22.45 | 20.95 | 22.30 | 14.0M |
| 2025-08-04 | 19.91 | 20.91 | 19.90 | 20.88 | 6.6M |
| 2025-08-01 | 20.20 | 20.51 | 20.13 | 20.24 | 5.8M |
| 2025-07-31 | 20.13 | 20.68 | 19.93 | 20.34 | 8.2M |
| 2025-07-30 | 20.10 | 20.19 | 19.73 | 19.96 | 4.0M |
| 2025-07-29 | 20.40 | 20.40 | 19.92 | 20.19 | 4.3M |
| 2025-07-28 | 19.90 | 20.49 | 19.90 | 20.41 | 6.5M |
| 2025-07-25 | 19.98 | 19.98 | 19.69 | 19.91 | 4.5M |
| 2025-07-24 | 20.18 | 20.39 | 19.89 | 19.98 | 6.7M |
| 2025-07-23 | 20.70 | 20.85 | 20.09 | 20.12 | 8.4M |
| 2025-07-22 | 20.94 | 21.48 | 20.39 | 20.93 | 12.0M |
| 2025-07-21 | 20.10 | 21.24 | 19.90 | 21.10 | 14.5M |
| 2025-07-18 | 19.88 | 20.14 | 19.77 | 19.90 | 5.0M |
| 2025-07-17 | 19.81 | 20.03 | 19.76 | 19.85 | 4.7M |
| 2025-07-16 | 19.60 | 20.16 | 19.52 | 19.92 | 6.2M |
| 2025-07-15 | 19.70 | 19.87 | 19.28 | 19.64 | 4.8M |
| 2025-07-14 | 19.20 | 19.79 | 19.07 | 19.77 | 5.9M |
| 2025-07-11 | 19.27 | 19.27 | 18.90 | 19.18 | 3.2M |
| 2025-07-10 | 19.40 | 19.50 | 19.01 | 19.20 | 3.8M |
| 2025-07-09 | 19.48 | 19.71 | 19.25 | 19.41 | 4.3M |
| 2025-07-08 | 19.25 | 19.45 | 19.06 | 19.42 | 3.8M |
| 2025-07-07 | 18.98 | 19.22 | 18.82 | 19.16 | 3.3M |
| 2025-07-04 | 19.30 | 19.40 | 18.91 | 18.98 | 5.3M |
| 2025-07-03 | 19.55 | 19.64 | 19.33 | 19.41 | 7.9M |
| 2025-07-02 | 19.55 | 20.25 | 19.16 | 19.70 | 13.3M |
| 2025-07-01 | 19.35 | 19.62 | 19.20 | 19.43 | 7.1M |
| 2025-06-30 | 19.01 | 19.41 | 18.75 | 19.20 | 5.6M |
| 2025-06-27 | 18.73 | 18.95 | 18.51 | 18.88 | 5.7M |
| 2025-06-26 | 18.20 | 18.96 | 18.18 | 18.61 | 9.4M |
| 2025-06-25 | 19.50 | 19.80 | 18.13 | 18.40 | 15.3M |
| 2025-06-24 | 18.72 | 19.62 | 18.72 | 19.55 | 5.3M |
| 2025-06-23 | 18.30 | 18.79 | 18.30 | 18.72 | 3.1M |
| 2025-06-20 | 18.65 | 19.11 | 18.47 | 18.54 | 3.3M |
| 2025-06-19 | 19.08 | 19.14 | 18.71 | 18.76 | 4.0M |
| 2025-06-18 | 19.07 | 19.07 | 18.65 | 19.01 | 4.0M |
| 2025-06-17 | 19.69 | 19.69 | 18.80 | 19.11 | 5.4M |
| 2025-06-16 | 18.96 | 19.66 | 18.90 | 19.47 | 4.6M |
| 2025-06-13 | 19.80 | 19.93 | 19.06 | 19.14 | 6.9M |
| 2025-06-12 | 20.08 | 20.30 | 19.75 | 20.08 | 5.9M |
| 2025-06-11 | 20.20 | 20.50 | 19.85 | 20.10 | 8.8M |
| 2025-06-10 | 19.30 | 20.89 | 19.20 | 20.40 | 16.9M |
| 2025-06-09 | 18.83 | 19.49 | 18.83 | 19.21 | 6.0M |
| 2025-06-06 | 19.30 | 19.30 | 18.71 | 18.92 | 5.1M |
| 2025-06-05 | 19.19 | 19.57 | 18.90 | 19.12 | 8.3M |
| 2025-06-04 | 19.71 | 19.86 | 19.18 | 19.23 | 8.9M |
| 2025-06-03 | 19.40 | 20.33 | 19.25 | 19.77 | 11.8M |
| 2025-05-30 | 19.21 | 19.78 | 18.62 | 19.33 | 15.1M |
| 2025-05-29 | 19.71 | 20.10 | 19.01 | 19.34 | 19.7M |
| 2025-05-28 | 20.51 | 22.80 | 19.70 | 19.71 | 27.4M |
| 2025-05-27 | 20.67 | 20.94 | 19.33 | 19.74 | 16.1M |
| 2025-05-26 | 20.89 | 22.00 | 20.58 | 20.95 | 16.5M |
| 2025-05-23 | 20.00 | 22.57 | 19.80 | 21.05 | 21.1M |
| 2025-05-22 | 19.77 | 21.58 | 19.25 | 20.38 | 19.4M |
| 2025-05-21 | 19.39 | 20.20 | 19.21 | 19.96 | 13.3M |
| 2025-05-20 | 18.80 | 20.10 | 18.38 | 19.65 | 14.8M |
| 2025-05-19 | 19.11 | 19.23 | 18.05 | 18.76 | 12.7M |
| 2025-05-16 | 17.22 | 19.64 | 17.06 | 19.04 | 14.8M |
| 2025-05-15 | 17.20 | 17.44 | 17.04 | 17.12 | 2.7M |
| 2025-05-14 | 17.19 | 17.48 | 17.01 | 17.26 | 4.0M |
| 2025-05-13 | 17.45 | 17.63 | 17.12 | 17.18 | 2.9M |
| 2025-05-12 | 17.16 | 17.46 | 17.10 | 17.33 | 2.7M |
| 2025-05-09 | 17.34 | 17.39 | 16.90 | 17.07 | 2.9M |
| 2025-05-08 | 17.01 | 17.40 | 17.01 | 17.40 | 3.1M |
| 2025-05-07 | 17.30 | 17.38 | 16.92 | 17.12 | 3.9M |
| 2025-05-06 | 16.57 | 17.23 | 16.57 | 17.17 | 4.3M |
| 2025-04-30 | 16.54 | 16.78 | 16.38 | 16.46 | 3.8M |
| 2025-04-29 | 16.12 | 16.67 | 16.05 | 16.46 | 2.7M |
| 2025-04-28 | 16.32 | 16.40 | 15.98 | 16.17 | 2.5M |
| 2025-04-25 | 16.38 | 16.60 | 16.17 | 16.33 | 2.9M |
| 2025-04-24 | 16.38 | 16.69 | 16.10 | 16.35 | 4.4M |
| 2025-04-23 | 15.90 | 16.58 | 15.89 | 16.52 | 5.5M |
| 2025-04-22 | 15.70 | 16.10 | 15.65 | 15.85 | 5.4M |
| 2025-04-21 | 15.34 | 15.65 | 15.01 | 15.65 | 5.8M |
| 2025-04-18 | 14.86 | 15.08 | 14.66 | 14.96 | 2.5M |
| 2025-04-17 | 14.51 | 15.21 | 14.51 | 14.84 | 3.4M |
| 2025-04-16 | 14.92 | 14.96 | 14.38 | 14.65 | 3.0M |
| 2025-04-15 | 14.86 | 15.25 | 14.66 | 14.93 | 4.0M |
| 2025-04-14 | 15.10 | 15.10 | 14.64 | 14.75 | 3.7M |
| 2025-04-11 | 14.24 | 14.73 | 14.21 | 14.53 | 3.8M |
| 2025-04-10 | 14.15 | 14.82 | 14.15 | 14.37 | 6.7M |
| 2025-04-09 | 13.22 | 14.00 | 12.12 | 13.83 | 6.9M |
| 2025-04-08 | 13.78 | 14.13 | 13.15 | 13.58 | 6.9M |
| 2025-04-07 | 15.55 | 15.80 | 13.48 | 13.48 | 7.2M |
| 2025-04-03 | 17.25 | 17.47 | 16.68 | 16.85 | 3.9M |
| 2025-04-02 | 17.30 | 17.77 | 17.18 | 17.37 | 4.0M |
| 2025-04-01 | 17.95 | 17.95 | 17.13 | 17.23 | 4.6M |
| 2025-03-31 | 17.39 | 17.82 | 16.94 | 17.69 | 6.8M |
| 2025-03-28 | 18.99 | 19.16 | 17.72 | 17.76 | 8.2M |
| 2025-03-27 | 19.48 | 19.51 | 18.48 | 18.70 | 9.2M |
| 2025-03-26 | 19.16 | 20.47 | 18.90 | 19.53 | 13.5M |
| 2025-03-25 | 18.87 | 19.72 | 18.70 | 19.44 | 12.6M |
| 2025-03-24 | 18.82 | 19.47 | 18.10 | 18.63 | 10.2M |
| 2025-03-21 | 18.90 | 19.18 | 18.51 | 19.00 | 7.8M |
| 2025-03-20 | 18.45 | 19.65 | 18.26 | 19.19 | 10.9M |
| 2025-03-19 | 18.68 | 18.79 | 18.16 | 18.50 | 5.4M |
| 2025-03-18 | 19.00 | 19.26 | 18.57 | 18.73 | 7.3M |
| 2025-03-17 | 19.01 | 19.78 | 18.48 | 19.30 | 11.3M |
| 2025-03-14 | 19.20 | 19.30 | 18.32 | 19.04 | 9.2M |
| 2025-03-13 | 19.60 | 20.27 | 18.54 | 18.86 | 13.7M |
| 2025-03-12 | 19.49 | 20.68 | 19.18 | 19.43 | 17.0M |
| 2025-03-11 | 18.70 | 19.42 | 18.55 | 19.14 | 14.5M |
| 2025-03-10 | 18.39 | 19.80 | 18.15 | 19.39 | 22.4M |
| 2025-03-07 | 17.29 | 20.69 | 17.29 | 18.50 | 22.2M |
| 2025-03-06 | 17.19 | 18.03 | 17.16 | 17.30 | 8.5M |
| 2025-03-05 | 16.60 | 17.08 | 16.58 | 16.96 | 3.7M |
| 2025-03-04 | 16.34 | 16.78 | 16.18 | 16.67 | 2.9M |
| 2025-03-03 | 16.35 | 16.61 | 16.15 | 16.26 | 2.5M |
| 2025-02-28 | 16.81 | 16.91 | 16.31 | 16.33 | 3.6M |
| 2025-02-27 | 16.94 | 17.01 | 16.52 | 16.89 | 3.9M |
| 2025-02-26 | 16.87 | 17.12 | 16.85 | 16.97 | 3.5M |
| 2025-02-25 | 17.00 | 17.07 | 16.78 | 16.82 | 3.4M |
| 2025-02-24 | 17.15 | 17.26 | 16.83 | 17.03 | 4.6M |
| 2025-02-21 | 17.17 | 17.21 | 16.92 | 17.10 | 5.2M |
| 2025-02-20 | 16.66 | 17.27 | 16.65 | 17.17 | 7.1M |
| 2025-02-19 | 16.35 | 16.71 | 16.31 | 16.68 | 4.9M |
| 2025-02-18 | 16.59 | 16.86 | 16.21 | 16.29 | 5.9M |
| 2025-02-17 | 16.40 | 17.17 | 16.31 | 16.68 | 9.2M |
| 2025-02-14 | 15.87 | 16.99 | 15.82 | 16.53 | 8.9M |
| 2025-02-13 | 16.16 | 16.22 | 15.86 | 15.91 | 2.5M |
| 2025-02-12 | 16.10 | 16.26 | 16.00 | 16.21 | 2.7M |
| 2025-02-11 | 16.14 | 16.23 | 15.96 | 16.11 | 2.6M |
| 2025-02-10 | 15.86 | 16.14 | 15.79 | 16.14 | 3.5M |
| 2025-02-07 | 15.81 | 16.09 | 15.70 | 15.89 | 3.8M |
| 2025-02-06 | 15.47 | 15.86 | 15.30 | 15.82 | 3.2M |
| 2025-02-05 | 15.42 | 15.54 | 15.16 | 15.52 | 2.7M |
| 2025-01-27 | 15.30 | 15.42 | 15.05 | 15.08 | 2.2M |
| 2025-01-24 | 14.80 | 15.28 | 14.80 | 15.22 | 2.2M |
| 2025-01-23 | 15.11 | 15.29 | 14.91 | 14.91 | 2.0M |
| 2025-01-22 | 15.08 | 15.15 | 14.83 | 14.94 | 1.7M |
| 2025-01-21 | 15.09 | 15.30 | 14.90 | 15.13 | 2.0M |
| 2025-01-20 | 14.96 | 15.19 | 14.72 | 15.09 | 2.6M |
| 2025-01-17 | 14.62 | 14.81 | 14.55 | 14.72 | 1.8M |
| 2025-01-16 | 14.88 | 15.06 | 14.62 | 14.73 | 2.2M |
| 2025-01-15 | 15.00 | 15.09 | 14.80 | 14.85 | 2.0M |
| 2025-01-14 | 14.26 | 14.98 | 14.26 | 14.98 | 2.6M |
| 2025-01-13 | 14.06 | 14.45 | 13.51 | 14.26 | 2.0M |
| 2025-01-10 | 14.77 | 14.96 | 14.20 | 14.20 | 2.8M |
| 2025-01-09 | 14.60 | 15.13 | 14.60 | 14.76 | 4.1M |
| 2025-01-08 | 14.48 | 15.18 | 14.08 | 14.86 | 5.3M |
| 2025-01-07 | 13.82 | 14.40 | 13.82 | 14.35 | 2.1M |
| 2025-01-06 | 13.87 | 13.99 | 13.28 | 13.82 | 2.3M |
| 2025-01-03 | 14.66 | 14.84 | 13.84 | 13.88 | 3.0M |
| 2025-01-02 | 14.93 | 15.25 | 14.38 | 14.56 | 3.5M |