14.70
Last Update: 2025-10-02
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 15.20 | 15.22 | 15.20 | 15.22 | 2.9K |
| 09:35 | 15.18 | 15.26 | 15.18 | 15.26 | 2.4K |
| 09:40 | 15.26 | 15.26 | 15.26 | 15.26 | 0.1K |
| 09:45 | 15.26 | 15.26 | 15.26 | 15.26 | 0.1K |
| 09:50 | 15.20 | 15.26 | 15.20 | 15.20 | 3.3K |
| 10:00 | 15.26 | 15.26 | 15.24 | 15.24 | 4.1K |
| 10:10 | 15.20 | 15.20 | 15.20 | 15.20 | 2.4K |
| 10:15 | 15.20 | 15.24 | 15.18 | 15.24 | 21.1K |
| 10:25 | 15.20 | 15.20 | 15.20 | 15.20 | 2.1K |
| 10:30 | 15.20 | 15.20 | 15.20 | 15.20 | 0.1K |
| 10:45 | 15.20 | 15.20 | 15.18 | 15.20 | 0.7K |
| 10:50 | 15.20 | 15.20 | 15.18 | 15.20 | 0.7K |
| 10:55 | 15.18 | 15.20 | 15.18 | 15.20 | 4.7K |
| 11:00 | 15.20 | 15.20 | 15.20 | 15.20 | 0.2K |
| 11:05 | 15.20 | 15.20 | 15.20 | 15.20 | 0.1K |
| 11:10 | 15.20 | 15.20 | 15.20 | 15.20 | 0.2K |
| 11:15 | 15.18 | 15.24 | 15.18 | 15.24 | 16.5K |
| 11:20 | 15.24 | 15.24 | 15.24 | 15.24 | 0.4K |
| 11:25 | 15.20 | 15.20 | 15.20 | 15.20 | 0.2K |
| 11:30 | 15.24 | 15.24 | 15.24 | 15.24 | 0.5K |
| 11:35 | 15.24 | 15.30 | 15.24 | 15.30 | 19.4K |
| 11:40 | 15.28 | 15.28 | 15.24 | 15.26 | 41.6K |
| 11:45 | 15.26 | 15.26 | 15.16 | 15.16 | 21.1K |
| 11:50 | 15.16 | 15.18 | 15.16 | 15.16 | 4.3K |
| 11:55 | 15.16 | 15.20 | 15.16 | 15.20 | 28.6K |
| 13:00 | 15.22 | 15.26 | 15.20 | 15.24 | 11.4K |
| 13:05 | 15.22 | 15.24 | 15.20 | 15.24 | 22.2K |
| 13:10 | 15.20 | 15.22 | 15.16 | 15.18 | 40.3K |
| 13:15 | 15.18 | 15.20 | 15.16 | 15.16 | 27.4K |
| 13:20 | 15.18 | 15.20 | 15.18 | 15.20 | 14.6K |
| 13:25 | 15.20 | 15.20 | 15.20 | 15.20 | 2.0K |
| 13:30 | 15.20 | 15.20 | 15.18 | 15.18 | 15.1K |
| 13:35 | 15.18 | 15.18 | 15.18 | 15.18 | 1.0K |
| 13:40 | 15.20 | 15.20 | 15.04 | 15.06 | 219.5K |
| 13:45 | 15.14 | 15.14 | 15.04 | 15.10 | 1,216.0K |
| 13:50 | 15.12 | 15.12 | 15.08 | 15.08 | 294.8K |
| 13:55 | 15.06 | 15.06 | 15.04 | 15.06 | 162.9K |
| 14:00 | 15.06 | 15.10 | 15.06 | 15.06 | 284.5K |
| 14:05 | 15.06 | 15.08 | 15.04 | 15.06 | 198.1K |
| 14:10 | 15.06 | 15.06 | 15.06 | 15.06 | 91.3K |
| 14:15 | 15.06 | 15.10 | 15.06 | 15.10 | 119.7K |
| 14:20 | 15.14 | 15.14 | 15.12 | 15.12 | 103.6K |
| 14:25 | 15.12 | 15.12 | 15.12 | 15.12 | 12.2K |
| 14:30 | 15.08 | 15.12 | 15.06 | 15.10 | 74.1K |
| 14:35 | 15.10 | 15.10 | 15.08 | 15.08 | 129.1K |
| 14:40 | 15.10 | 15.16 | 15.10 | 15.16 | 30.7K |
| 14:50 | 15.20 | 15.20 | 15.20 | 15.20 | 221.1K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-10-02 | 14.90 | 14.92 | 14.68 | 14.70 | 2.8M |
| 2025-10-01 | 14.96 | 14.98 | 14.70 | 14.92 | 2.3M |
| 2025-09-30 | 15.10 | 15.12 | 14.50 | 14.92 | 2.3M |
| 2025-09-29 | 15.10 | 15.22 | 14.96 | 15.10 | 1.2M |
| 2025-09-26 | 15.20 | 15.30 | 15.02 | 15.20 | 3.5M |
| 2025-09-25 | 15.40 | 15.46 | 15.02 | 15.20 | 1.3M |
| 2025-09-24 | 15.20 | 15.46 | 15.20 | 15.40 | 0.6M |
| 2025-09-23 | 15.36 | 15.50 | 15.20 | 15.26 | 0.4M |
| 2025-09-22 | 15.48 | 15.66 | 15.20 | 15.26 | 1.8M |
| 2025-09-19 | 15.60 | 15.60 | 15.34 | 15.48 | 1.5M |
| 2025-09-18 | 15.62 | 15.64 | 15.44 | 15.56 | 0.6M |
| 2025-09-17 | 15.36 | 15.64 | 15.30 | 15.56 | 1.7M |
| 2025-09-16 | 15.14 | 15.40 | 15.14 | 15.36 | 0.5M |
| 2025-09-15 | 15.52 | 15.52 | 15.12 | 15.20 | 0.6M |
| 2025-09-12 | 15.60 | 15.60 | 15.44 | 15.46 | 1.7M |
| 2025-09-11 | 15.56 | 15.64 | 15.38 | 15.52 | 3.1M |
| 2025-09-10 | 15.50 | 15.64 | 15.40 | 15.56 | 3.2M |
| 2025-09-09 | 14.96 | 15.56 | 14.82 | 15.30 | 5.8M |
| 2025-09-08 | 14.92 | 15.00 | 14.80 | 14.96 | 1.5M |
| 2025-09-05 | 15.00 | 15.10 | 14.90 | 14.92 | 4.8M |
| 2025-09-04 | 14.68 | 15.08 | 14.68 | 15.00 | 6.7M |
| 2025-09-03 | 14.60 | 14.90 | 14.60 | 14.80 | 2.6M |
| 2025-09-02 | 14.50 | 14.68 | 14.50 | 14.60 | 2.8M |
| 2025-09-01 | 14.60 | 14.60 | 14.38 | 14.38 | 0.1M |
| 2025-08-29 | 14.84 | 14.84 | 14.50 | 14.70 | 0.9M |
| 2025-08-28 | 14.82 | 14.94 | 14.68 | 14.84 | 1.1M |
| 2025-08-27 | 14.50 | 14.78 | 14.32 | 14.72 | 1.2M |
| 2025-08-26 | 14.94 | 14.94 | 14.06 | 14.06 | 1.4M |
| 2025-08-22 | 14.56 | 14.96 | 14.54 | 14.94 | 4.1M |
| 2025-08-20 | 14.70 | 14.70 | 14.50 | 14.56 | 0.3M |
| 2025-08-19 | 14.50 | 14.70 | 14.46 | 14.64 | 16.5M |
| 2025-08-18 | 14.70 | 14.76 | 14.32 | 14.50 | 1.3M |
| 2025-08-15 | 14.86 | 14.86 | 14.70 | 14.76 | 0.5M |
| 2025-08-14 | 15.00 | 15.08 | 14.78 | 14.86 | 0.8M |
| 2025-08-13 | 14.88 | 15.00 | 14.56 | 14.96 | 3.8M |
| 2025-08-12 | 14.94 | 14.94 | 14.62 | 14.70 | 3.2M |
| 2025-08-11 | 15.00 | 15.00 | 14.82 | 14.94 | 1.1M |
| 2025-08-08 | 14.90 | 15.08 | 14.84 | 15.00 | 3.4M |
| 2025-08-07 | 15.26 | 15.26 | 14.94 | 14.98 | 1.7M |
| 2025-08-06 | 14.94 | 15.32 | 14.90 | 15.20 | 3.3M |
| 2025-08-05 | 14.66 | 14.94 | 14.60 | 14.94 | 0.8M |
| 2025-08-04 | 14.54 | 14.76 | 14.54 | 14.64 | 0.3M |
| 2025-08-01 | 14.68 | 14.68 | 14.50 | 14.56 | 0.5M |
| 2025-07-31 | 14.94 | 14.94 | 14.50 | 14.50 | 1.6M |
| 2025-07-30 | 15.00 | 15.00 | 14.84 | 14.90 | 2.3M |
| 2025-07-29 | 14.96 | 15.00 | 14.86 | 14.94 | 2.9M |
| 2025-07-28 | 14.88 | 14.98 | 14.76 | 14.90 | 0.9M |
| 2025-07-25 | 15.00 | 15.04 | 14.76 | 14.88 | 2.1M |
| 2025-07-24 | 14.70 | 15.00 | 14.68 | 14.92 | 3.4M |
| 2025-07-23 | 14.54 | 14.70 | 14.54 | 14.66 | 0.5M |
| 2025-07-22 | 14.50 | 14.66 | 14.44 | 14.54 | 1.6M |
| 2025-07-21 | 14.50 | 14.50 | 14.20 | 14.48 | 0.7M |
| 2025-07-18 | 14.20 | 14.50 | 14.18 | 14.50 | 0.4M |
| 2025-07-17 | 14.20 | 14.30 | 14.02 | 14.20 | 0.4M |
| 2025-07-16 | 14.52 | 14.52 | 14.16 | 14.20 | 1.3M |
| 2025-07-15 | 14.50 | 14.60 | 14.42 | 14.52 | 0.2M |
| 2025-07-14 | 14.46 | 14.68 | 14.28 | 14.52 | 0.9M |
| 2025-07-11 | 14.70 | 14.76 | 14.00 | 14.48 | 1.3M |
| 2025-07-10 | 14.86 | 14.86 | 14.60 | 14.70 | 1.5M |
| 2025-07-09 | 14.70 | 14.86 | 14.68 | 14.86 | 2.3M |
| 2025-07-08 | 14.30 | 14.72 | 14.28 | 14.66 | 4.8M |
| 2025-07-07 | 14.54 | 14.54 | 14.26 | 14.34 | 1.1M |
| 2025-07-04 | 14.30 | 14.68 | 14.10 | 14.58 | 2.6M |
| 2025-07-03 | 14.36 | 14.48 | 14.00 | 14.20 | 3.8M |
| 2025-07-02 | 13.82 | 14.52 | 13.80 | 14.38 | 7.7M |
| 2025-07-01 | 13.60 | 13.94 | 13.60 | 13.80 | 2.4M |
| 2025-06-30 | 13.70 | 13.94 | 13.58 | 13.60 | 2.7M |
| 2025-06-27 | 13.30 | 13.68 | 13.28 | 13.68 | 3.1M |
| 2025-06-26 | 13.00 | 13.30 | 13.00 | 13.24 | 2.1M |
| 2025-06-25 | 12.94 | 13.20 | 12.80 | 13.00 | 4.8M |
| 2025-06-24 | 12.78 | 12.94 | 12.74 | 12.92 | 1.9M |
| 2025-06-23 | 12.64 | 12.72 | 12.50 | 12.70 | 0.8M |
| 2025-06-20 | 13.00 | 13.00 | 12.62 | 12.62 | 5.8M |
| 2025-06-19 | 12.88 | 13.00 | 12.72 | 12.96 | 1.6M |
| 2025-06-18 | 12.90 | 12.90 | 12.70 | 12.76 | 0.1M |
| 2025-06-17 | 12.64 | 12.92 | 12.58 | 12.70 | 1.1M |
| 2025-06-16 | 12.90 | 12.90 | 12.60 | 12.68 | 2.0M |
| 2025-06-13 | 13.00 | 13.14 | 12.90 | 12.92 | 3.9M |
| 2025-06-11 | 12.78 | 13.02 | 12.74 | 13.00 | 0.4M |
| 2025-06-10 | 13.10 | 13.10 | 12.76 | 12.78 | 1.1M |
| 2025-06-09 | 13.10 | 13.18 | 13.02 | 13.04 | 0.5M |
| 2025-06-05 | 13.18 | 13.18 | 13.00 | 13.10 | 1.2M |
| 2025-06-04 | 13.00 | 13.20 | 12.90 | 13.20 | 3.1M |
| 2025-06-03 | 13.48 | 13.74 | 13.44 | 13.74 | 2.6M |
| 2025-06-02 | 13.50 | 13.50 | 13.20 | 13.42 | 1.0M |
| 2025-05-30 | 13.96 | 13.96 | 13.06 | 13.06 | 5.6M |
| 2025-05-29 | 13.56 | 14.02 | 13.30 | 13.98 | 7.2M |
| 2025-05-28 | 13.20 | 13.56 | 13.18 | 13.46 | 4.2M |
| 2025-05-27 | 13.20 | 13.22 | 13.08 | 13.18 | 1.3M |
| 2025-05-26 | 13.06 | 13.22 | 13.06 | 13.18 | 1.2M |
| 2025-05-23 | 12.90 | 13.08 | 12.90 | 13.00 | 2.1M |
| 2025-05-22 | 13.18 | 13.18 | 12.86 | 12.86 | 2.5M |
| 2025-05-21 | 13.28 | 13.28 | 13.00 | 13.18 | 1.6M |
| 2025-05-20 | 13.12 | 13.36 | 13.00 | 13.22 | 2.0M |
| 2025-05-19 | 13.24 | 13.26 | 13.10 | 13.12 | 1.5M |
| 2025-05-16 | 13.10 | 13.44 | 13.00 | 13.30 | 3.7M |
| 2025-05-15 | 12.80 | 13.12 | 12.78 | 13.08 | 3.1M |
| 2025-05-14 | 12.54 | 12.78 | 12.48 | 12.78 | 8.4M |
| 2025-05-13 | 12.12 | 12.54 | 12.12 | 12.54 | 13.2M |
| 2025-05-09 | 12.14 | 12.28 | 11.98 | 12.02 | 2.6M |
| 2025-05-08 | 12.30 | 12.36 | 11.96 | 12.12 | 1.8M |
| 2025-05-07 | 12.24 | 12.50 | 12.20 | 12.20 | 1.5M |
| 2025-05-06 | 12.20 | 12.32 | 12.08 | 12.20 | 7.7M |
| 2025-05-05 | 11.82 | 12.24 | 11.80 | 12.16 | 4.0M |
| 2025-05-02 | 11.70 | 11.88 | 11.70 | 11.80 | 1.0M |
| 2025-04-30 | 11.80 | 11.94 | 11.68 | 11.68 | 1.0M |
| 2025-04-29 | 12.00 | 12.00 | 11.68 | 11.74 | 1.8M |
| 2025-04-28 | 11.90 | 12.00 | 11.86 | 12.00 | 1.7M |
| 2025-04-25 | 11.80 | 11.98 | 11.70 | 11.90 | 2.7M |
| 2025-04-24 | 11.40 | 11.76 | 11.36 | 11.70 | 1.9M |
| 2025-04-23 | 11.40 | 11.46 | 11.24 | 11.40 | 1.4M |
| 2025-04-22 | 11.40 | 11.40 | 11.32 | 11.40 | 1.7M |
| 2025-04-21 | 11.32 | 11.60 | 11.30 | 11.40 | 0.5M |
| 2025-04-16 | 11.50 | 11.50 | 11.32 | 11.32 | 2.3M |
| 2025-04-15 | 11.50 | 11.68 | 11.48 | 11.50 | 2.5M |
| 2025-04-14 | 11.48 | 11.50 | 11.38 | 11.46 | 1.6M |
| 2025-04-11 | 11.38 | 11.48 | 11.30 | 11.36 | 0.3M |
| 2025-04-10 | 11.28 | 11.50 | 11.16 | 11.38 | 0.8M |
| 2025-04-08 | 11.20 | 11.40 | 11.04 | 11.16 | 2.6M |
| 2025-04-07 | 11.68 | 11.68 | 11.16 | 11.16 | 2.1M |
| 2025-04-04 | 11.74 | 11.80 | 11.58 | 11.68 | 1.8M |
| 2025-04-03 | 11.86 | 11.86 | 11.76 | 11.78 | 0.8M |
| 2025-04-02 | 11.86 | 11.98 | 11.78 | 11.86 | 1.1M |
| 2025-03-31 | 11.96 | 11.96 | 11.72 | 11.74 | 0.5M |
| 2025-03-28 | 11.80 | 12.00 | 11.78 | 11.96 | 0.6M |
| 2025-03-27 | 11.82 | 11.84 | 11.64 | 11.68 | 1.2M |
| 2025-03-26 | 11.90 | 11.98 | 11.70 | 11.70 | 1.7M |
| 2025-03-25 | 11.98 | 11.98 | 11.76 | 11.90 | 0.7M |
| 2025-03-24 | 11.98 | 11.98 | 11.84 | 11.96 | 0.6M |
| 2025-03-21 | 12.20 | 12.20 | 11.98 | 11.98 | 3.1M |
| 2025-03-20 | 12.00 | 12.18 | 12.00 | 12.10 | 1.9M |
| 2025-03-19 | 12.00 | 12.08 | 11.98 | 12.00 | 1.9M |
| 2025-03-18 | 12.14 | 12.14 | 11.98 | 12.00 | 3.5M |
| 2025-03-17 | 12.14 | 12.24 | 12.12 | 12.14 | 1.3M |
| 2025-03-14 | 12.12 | 12.18 | 12.12 | 12.14 | 1.0M |
| 2025-03-13 | 12.16 | 12.24 | 12.14 | 12.14 | 1.3M |
| 2025-03-12 | 12.06 | 12.18 | 12.02 | 12.18 | 0.8M |
| 2025-03-11 | 12.24 | 12.32 | 12.04 | 12.06 | 1.3M |
| 2025-03-10 | 12.26 | 12.40 | 12.10 | 12.24 | 2.4M |
| 2025-03-07 | 12.10 | 12.26 | 12.08 | 12.08 | 1.0M |
| 2025-03-06 | 12.08 | 12.34 | 12.08 | 12.16 | 0.8M |
| 2025-03-05 | 12.26 | 12.26 | 12.00 | 12.08 | 1.8M |
| 2025-03-04 | 12.00 | 12.26 | 11.94 | 12.20 | 1.6M |
| 2025-03-03 | 12.00 | 12.08 | 11.94 | 11.98 | 2.2M |
| 2025-02-28 | 12.16 | 12.20 | 11.96 | 11.96 | 10.9M |
| 2025-02-27 | 12.10 | 12.26 | 12.10 | 12.14 | 1.7M |
| 2025-02-26 | 12.20 | 12.20 | 12.00 | 12.10 | 4.6M |
| 2025-02-25 | 12.22 | 12.30 | 12.12 | 12.14 | 1.4M |
| 2025-02-24 | 12.42 | 12.42 | 12.20 | 12.26 | 0.5M |
| 2025-02-21 | 12.20 | 12.46 | 12.20 | 12.42 | 0.4M |
| 2025-02-20 | 12.68 | 12.68 | 12.10 | 12.50 | 1.9M |
| 2025-02-19 | 12.54 | 12.68 | 12.52 | 12.52 | 1.2M |
| 2025-02-18 | 12.54 | 12.54 | 12.44 | 12.54 | 1.4M |
| 2025-02-17 | 12.38 | 12.50 | 12.38 | 12.44 | 1.4M |
| 2025-02-14 | 12.58 | 12.58 | 12.38 | 12.38 | 0.2M |
| 2025-02-13 | 12.36 | 12.56 | 12.24 | 12.56 | 3.3M |
| 2025-02-12 | 12.42 | 12.58 | 12.24 | 12.38 | 1.9M |
| 2025-02-11 | 12.46 | 12.56 | 12.30 | 12.42 | 3.4M |
| 2025-02-10 | 12.48 | 12.54 | 12.38 | 12.44 | 2.9M |
| 2025-02-07 | 12.58 | 12.66 | 12.38 | 12.40 | 3.3M |
| 2025-02-06 | 12.52 | 12.70 | 12.40 | 12.40 | 2.1M |
| 2025-02-05 | 12.12 | 12.78 | 12.12 | 12.50 | 5.5M |
| 2025-02-04 | 12.20 | 12.46 | 12.10 | 12.10 | 5.3M |
| 2025-02-03 | 12.60 | 12.80 | 12.20 | 12.20 | 3.3M |
| 2025-01-31 | 13.30 | 13.30 | 12.60 | 12.60 | 3.9M |
| 2025-01-30 | 13.04 | 13.64 | 13.04 | 13.30 | 3.5M |
| 2025-01-28 | 13.08 | 13.08 | 12.90 | 13.00 | 0.8M |
| 2025-01-27 | 13.16 | 13.16 | 12.94 | 13.08 | 2.7M |
| 2025-01-24 | 13.00 | 13.12 | 12.96 | 13.12 | 0.7M |
| 2025-01-23 | 12.96 | 13.04 | 12.90 | 12.96 | 0.9M |
| 2025-01-22 | 12.86 | 12.96 | 12.78 | 12.96 | 2.8M |
| 2025-01-21 | 13.20 | 13.24 | 12.82 | 12.98 | 1.2M |
| 2025-01-20 | 13.20 | 13.20 | 12.92 | 12.94 | 2.1M |
| 2025-01-17 | 12.78 | 13.14 | 12.78 | 13.14 | 1.7M |
| 2025-01-16 | 12.68 | 13.00 | 12.68 | 12.76 | 1.4M |
| 2025-01-15 | 12.70 | 12.78 | 12.66 | 12.66 | 3.0M |
| 2025-01-14 | 12.88 | 12.88 | 12.68 | 12.70 | 1.5M |
| 2025-01-13 | 12.86 | 12.92 | 12.64 | 12.70 | 1.4M |
| 2025-01-10 | 13.00 | 13.00 | 12.86 | 12.88 | 0.2M |
| 2025-01-09 | 12.88 | 12.98 | 12.82 | 12.84 | 0.3M |
| 2025-01-08 | 13.20 | 13.20 | 12.80 | 12.86 | 0.8M |
| 2025-01-07 | 13.20 | 13.28 | 13.14 | 13.20 | 0.8M |
| 2025-01-06 | 13.28 | 13.30 | 13.22 | 13.22 | 1.0M |
| 2025-01-03 | 13.22 | 13.36 | 13.06 | 13.22 | 0.5M |
| 2025-01-02 | 13.28 | 13.28 | 13.04 | 13.04 | 1.0M |