18.70
Last Update: 2025-10-01
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:55 | 19.00 | 19.00 | 18.90 | 18.90 | 243.4K |
| 10:00 | 18.90 | 19.10 | 18.90 | 19.10 | 300.8K |
| 10:05 | 19.10 | 19.20 | 19.10 | 19.20 | 399.3K |
| 10:10 | 19.20 | 19.20 | 19.00 | 19.00 | 599.1K |
| 10:15 | 19.00 | 19.10 | 19.00 | 19.00 | 28.3K |
| 10:20 | 19.10 | 19.10 | 19.00 | 19.10 | 22.5K |
| 10:25 | 19.10 | 19.10 | 19.00 | 19.00 | 61.9K |
| 10:30 | 19.10 | 19.10 | 19.10 | 19.10 | 93.0K |
| 10:35 | 19.10 | 19.10 | 19.10 | 19.10 | 110.9K |
| 10:40 | 19.10 | 19.10 | 19.00 | 19.00 | 33.4K |
| 10:45 | 19.10 | 19.10 | 19.00 | 19.10 | 96.3K |
| 10:50 | 19.10 | 19.10 | 19.00 | 19.10 | 72.1K |
| 10:55 | 19.10 | 19.10 | 18.90 | 18.90 | 872.8K |
| 11:00 | 18.90 | 19.00 | 18.90 | 19.00 | 318.8K |
| 11:05 | 18.90 | 18.90 | 18.90 | 18.90 | 301.4K |
| 11:10 | 19.00 | 19.00 | 18.90 | 18.90 | 2.7K |
| 11:15 | 18.90 | 18.90 | 18.90 | 18.90 | 22.6K |
| 11:20 | 18.90 | 19.00 | 18.80 | 19.00 | 542.7K |
| 11:25 | 19.00 | 19.00 | 19.00 | 19.00 | 270.1K |
| 11:30 | 19.00 | 19.00 | 18.90 | 18.90 | 252.7K |
| 11:35 | 18.90 | 19.00 | 18.90 | 19.00 | 21.1K |
| 11:40 | 19.00 | 19.00 | 19.00 | 19.00 | 12.0K |
| 11:45 | 19.00 | 19.00 | 19.00 | 19.00 | 16.1K |
| 11:50 | 19.00 | 19.00 | 19.00 | 19.00 | 34.0K |
| 11:55 | 19.00 | 19.00 | 19.00 | 19.00 | 27.6K |
| 12:00 | 19.00 | 19.00 | 19.00 | 19.00 | 32.9K |
| 12:05 | 19.00 | 19.10 | 19.00 | 19.10 | 291.7K |
| 12:10 | 19.00 | 19.10 | 19.00 | 19.10 | 27.1K |
| 12:15 | 19.10 | 19.10 | 19.10 | 19.10 | 45.3K |
| 12:20 | 19.10 | 19.10 | 19.00 | 19.10 | 50.1K |
| 12:25 | 19.10 | 19.10 | 19.10 | 19.10 | 89.4K |
| 13:55 | 19.00 | 19.10 | 19.00 | 19.10 | 244.1K |
| 14:00 | 19.10 | 19.20 | 19.10 | 19.20 | 18.2K |
| 14:05 | 19.20 | 19.20 | 19.10 | 19.20 | 13.6K |
| 14:10 | 19.10 | 19.20 | 19.10 | 19.10 | 57.2K |
| 14:15 | 19.20 | 19.20 | 19.10 | 19.20 | 901.3K |
| 14:20 | 19.10 | 19.20 | 19.10 | 19.10 | 8.8K |
| 14:25 | 19.20 | 19.20 | 19.10 | 19.10 | 13.2K |
| 14:30 | 19.10 | 19.20 | 19.10 | 19.10 | 17.3K |
| 14:35 | 19.20 | 19.20 | 19.10 | 19.20 | 21.7K |
| 14:40 | 19.10 | 19.20 | 19.10 | 19.20 | 50.1K |
| 14:45 | 19.20 | 19.20 | 19.10 | 19.20 | 84.5K |
| 14:50 | 19.10 | 19.20 | 19.10 | 19.20 | 69.2K |
| 14:55 | 19.20 | 19.20 | 19.10 | 19.20 | 51.5K |
| 15:00 | 19.10 | 19.20 | 19.10 | 19.20 | 52.5K |
| 15:05 | 19.20 | 19.20 | 19.10 | 19.20 | 145.4K |
| 15:10 | 19.10 | 19.20 | 19.10 | 19.10 | 51.2K |
| 15:15 | 19.20 | 19.20 | 19.10 | 19.20 | 77.8K |
| 15:20 | 19.10 | 19.20 | 19.10 | 19.10 | 51.2K |
| 15:25 | 19.20 | 19.20 | 19.10 | 19.20 | 42.6K |
| 15:30 | 19.10 | 19.20 | 19.10 | 19.10 | 53.1K |
| 15:35 | 19.20 | 19.20 | 19.10 | 19.10 | 64.6K |
| 15:40 | 19.10 | 19.20 | 19.10 | 19.20 | 78.0K |
| 15:45 | 19.20 | 19.20 | 19.10 | 19.20 | 834.7K |
| 15:50 | 19.10 | 19.20 | 19.10 | 19.20 | 40.4K |
| 15:55 | 19.20 | 19.20 | 19.10 | 19.20 | 117.8K |
| 16:00 | 19.10 | 19.10 | 19.00 | 19.10 | 1,038.9K |
| 16:05 | 19.10 | 19.10 | 19.00 | 19.00 | 503.6K |
| 16:10 | 19.00 | 19.10 | 19.00 | 19.00 | 33.6K |
| 16:15 | 19.10 | 19.10 | 19.00 | 19.10 | 12.8K |
| 16:20 | 19.00 | 19.10 | 19.00 | 19.00 | 93.2K |
| 16:25 | 19.10 | 19.20 | 19.00 | 19.00 | 775.3K |
| 16:35 | 19.00 | 19.00 | 19.00 | 19.00 | 548.1K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-10-01 | 19.00 | 19.00 | 18.70 | 18.70 | 5.7M |
| 2025-09-30 | 19.50 | 19.50 | 18.60 | 19.20 | 36.2M |
| 2025-09-29 | 19.20 | 19.70 | 19.10 | 19.60 | 23.2M |
| 2025-09-26 | 19.00 | 19.20 | 18.80 | 19.00 | 11.5M |
| 2025-09-25 | 18.20 | 19.20 | 18.10 | 19.00 | 22.4M |
| 2025-09-24 | 17.70 | 18.20 | 17.70 | 18.10 | 8.7M |
| 2025-09-23 | 18.10 | 18.30 | 17.70 | 17.70 | 7.4M |
| 2025-09-22 | 18.60 | 18.60 | 18.10 | 18.10 | 9.2M |
| 2025-09-19 | 19.00 | 19.00 | 18.60 | 18.60 | 7.7M |
| 2025-09-18 | 19.30 | 19.30 | 18.70 | 19.00 | 11.5M |
| 2025-09-17 | 19.30 | 19.70 | 19.20 | 19.20 | 14.1M |
| 2025-09-16 | 19.10 | 19.30 | 18.80 | 19.20 | 9.2M |
| 2025-09-15 | 19.20 | 19.20 | 18.60 | 19.10 | 19.3M |
| 2025-09-12 | 18.50 | 19.20 | 18.40 | 19.10 | 42.3M |
| 2025-09-11 | 18.40 | 18.60 | 18.20 | 18.30 | 16.5M |
| 2025-09-10 | 18.20 | 18.40 | 17.90 | 18.30 | 15.5M |
| 2025-09-09 | 18.30 | 18.30 | 17.60 | 18.20 | 19.5M |
| 2025-09-08 | 17.90 | 18.60 | 17.80 | 18.00 | 26.7M |
| 2025-09-05 | 17.50 | 18.20 | 17.40 | 17.90 | 14.1M |
| 2025-09-04 | 17.80 | 18.00 | 17.30 | 17.30 | 6.3M |
| 2025-09-03 | 17.60 | 17.90 | 17.50 | 17.70 | 10.1M |
| 2025-09-02 | 17.70 | 18.10 | 17.60 | 17.70 | 14.0M |
| 2025-09-01 | 17.10 | 17.80 | 17.00 | 17.60 | 13.7M |
| 2025-08-29 | 17.40 | 17.70 | 17.10 | 17.10 | 15.4M |
| 2025-08-28 | 17.20 | 17.50 | 17.00 | 17.30 | 9.7M |
| 2025-08-27 | 17.70 | 18.00 | 17.20 | 17.20 | 12.5M |
| 2025-08-26 | 18.00 | 18.50 | 17.80 | 17.80 | 12.9M |
| 2025-08-25 | 18.40 | 18.50 | 18.00 | 18.10 | 10.5M |
| 2025-08-22 | 18.50 | 18.60 | 18.10 | 18.20 | 10.8M |
| 2025-08-21 | 17.70 | 18.60 | 17.50 | 18.60 | 30.2M |
| 2025-08-20 | 16.60 | 17.80 | 16.50 | 17.60 | 19.2M |
| 2025-08-19 | 17.00 | 17.10 | 16.60 | 16.60 | 4.9M |
| 2025-08-18 | 17.00 | 17.30 | 16.90 | 17.10 | 11.5M |
| 2025-08-15 | 17.30 | 17.30 | 16.80 | 16.90 | 20.6M |
| 2025-08-14 | 18.00 | 18.20 | 17.30 | 17.30 | 12.7M |
| 2025-08-13 | 18.30 | 18.30 | 17.60 | 17.90 | 17.4M |
| 2025-08-08 | 18.20 | 18.30 | 17.90 | 18.10 | 5.2M |
| 2025-08-07 | 18.90 | 18.90 | 18.30 | 18.40 | 12.9M |
| 2025-08-06 | 18.20 | 19.00 | 18.10 | 18.70 | 18.7M |
| 2025-08-05 | 18.00 | 18.30 | 17.50 | 18.10 | 22.0M |
| 2025-08-04 | 17.80 | 17.90 | 17.50 | 17.80 | 14.5M |
| 2025-08-01 | 18.90 | 18.90 | 17.80 | 17.80 | 22.5M |
| 2025-07-31 | 19.00 | 19.00 | 18.30 | 18.70 | 28.4M |
| 2025-07-30 | 19.20 | 19.70 | 19.00 | 19.30 | 31.5M |
| 2025-07-29 | 17.70 | 19.40 | 17.30 | 19.10 | 31.3M |
| 2025-07-25 | 17.70 | 17.80 | 17.50 | 17.70 | 6.9M |
| 2025-07-24 | 17.90 | 18.30 | 17.60 | 17.80 | 9.6M |
| 2025-07-23 | 17.60 | 18.30 | 17.50 | 18.20 | 13.0M |
| 2025-07-22 | 17.60 | 17.90 | 17.40 | 17.40 | 6.6M |
| 2025-07-21 | 17.40 | 17.70 | 17.40 | 17.50 | 8.6M |
| 2025-07-18 | 17.80 | 18.00 | 17.60 | 17.70 | 11.0M |
| 2025-07-17 | 17.10 | 17.90 | 17.10 | 17.80 | 32.6M |
| 2025-07-16 | 17.40 | 17.50 | 16.90 | 16.90 | 18.8M |
| 2025-07-15 | 16.60 | 17.40 | 16.40 | 17.10 | 21.2M |
| 2025-07-14 | 16.40 | 16.80 | 15.80 | 16.60 | 26.7M |
| 2025-07-11 | 16.60 | 16.60 | 16.10 | 16.30 | 25.4M |
| 2025-07-09 | 16.70 | 16.80 | 16.40 | 16.50 | 5.5M |
| 2025-07-08 | 16.70 | 16.90 | 16.60 | 16.70 | 6.4M |
| 2025-07-07 | 17.10 | 17.20 | 16.40 | 16.90 | 20.9M |
| 2025-07-04 | 17.70 | 17.90 | 17.10 | 17.40 | 17.1M |
| 2025-07-03 | 18.00 | 18.40 | 17.90 | 18.00 | 11.1M |
| 2025-07-02 | 17.20 | 18.20 | 17.20 | 18.10 | 13.4M |
| 2025-07-01 | 17.10 | 17.50 | 16.80 | 17.40 | 8.9M |
| 2025-06-30 | 16.70 | 17.20 | 16.60 | 17.00 | 10.1M |
| 2025-06-27 | 17.00 | 17.00 | 16.40 | 16.50 | 13.2M |
| 2025-06-26 | 16.80 | 17.50 | 16.80 | 17.20 | 12.0M |
| 2025-06-25 | 16.40 | 17.20 | 16.40 | 17.00 | 13.8M |
| 2025-06-24 | 15.80 | 16.60 | 15.70 | 16.40 | 18.7M |
| 2025-06-23 | 15.40 | 15.70 | 15.20 | 15.40 | 9.7M |
| 2025-06-20 | 16.10 | 16.30 | 15.70 | 15.70 | 11.6M |
| 2025-06-19 | 16.30 | 16.40 | 15.80 | 16.10 | 8.5M |
| 2025-06-18 | 16.30 | 16.90 | 16.20 | 16.40 | 8.5M |
| 2025-06-17 | 16.70 | 16.80 | 16.30 | 16.30 | 6.5M |
| 2025-06-16 | 16.60 | 16.90 | 16.10 | 16.70 | 12.7M |
| 2025-06-13 | 16.70 | 16.90 | 16.30 | 16.80 | 12.3M |
| 2025-06-12 | 17.10 | 17.20 | 16.70 | 16.90 | 7.4M |
| 2025-06-11 | 16.30 | 17.10 | 16.10 | 17.10 | 18.4M |
| 2025-06-10 | 15.90 | 16.40 | 15.90 | 16.20 | 7.5M |
| 2025-06-09 | 16.30 | 16.70 | 15.80 | 16.00 | 10.7M |
| 2025-06-06 | 16.40 | 16.70 | 16.00 | 16.20 | 8.3M |
| 2025-06-05 | 16.40 | 16.70 | 16.30 | 16.40 | 5.6M |
| 2025-06-04 | 16.40 | 16.50 | 15.80 | 16.40 | 14.4M |
| 2025-05-30 | 16.70 | 17.10 | 16.30 | 16.50 | 10.9M |
| 2025-05-29 | 17.50 | 17.70 | 16.80 | 16.90 | 14.7M |
| 2025-05-28 | 16.70 | 17.40 | 16.70 | 17.30 | 16.0M |
| 2025-05-27 | 16.90 | 17.00 | 16.50 | 16.60 | 13.2M |
| 2025-05-26 | 16.90 | 17.30 | 16.80 | 17.00 | 11.8M |
| 2025-05-23 | 16.90 | 17.10 | 16.60 | 17.00 | 10.3M |
| 2025-05-22 | 16.50 | 17.10 | 16.30 | 16.80 | 15.3M |
| 2025-05-21 | 16.10 | 17.10 | 16.00 | 16.60 | 24.3M |
| 2025-05-20 | 16.20 | 16.30 | 15.60 | 16.00 | 12.4M |
| 2025-05-19 | 15.90 | 16.10 | 15.70 | 16.00 | 9.0M |
| 2025-05-16 | 16.40 | 16.50 | 16.00 | 16.10 | 10.5M |
| 2025-05-15 | 16.60 | 16.70 | 16.20 | 16.40 | 14.3M |
| 2025-05-14 | 17.20 | 17.20 | 16.30 | 16.60 | 25.9M |
| 2025-05-13 | 16.50 | 17.40 | 16.20 | 17.20 | 36.0M |
| 2025-05-09 | 15.30 | 16.00 | 15.10 | 15.70 | 23.7M |
| 2025-05-08 | 15.30 | 15.50 | 15.10 | 15.20 | 12.3M |
| 2025-05-07 | 14.40 | 15.50 | 14.30 | 15.50 | 28.2M |
| 2025-05-06 | 14.40 | 14.60 | 14.00 | 14.00 | 15.5M |
| 2025-05-02 | 14.20 | 14.80 | 14.10 | 14.50 | 21.7M |
| 2025-04-30 | 13.90 | 14.30 | 13.60 | 14.10 | 17.1M |
| 2025-04-29 | 13.30 | 14.00 | 13.10 | 14.00 | 21.4M |
| 2025-04-28 | 13.40 | 13.60 | 13.20 | 13.30 | 5.7M |
| 2025-04-25 | 13.20 | 13.70 | 13.20 | 13.60 | 12.7M |
| 2025-04-24 | 13.10 | 13.20 | 12.90 | 13.10 | 8.3M |
| 2025-04-23 | 13.40 | 13.50 | 13.00 | 13.20 | 18.0M |
| 2025-04-22 | 12.90 | 13.30 | 12.90 | 13.20 | 8.6M |
| 2025-04-21 | 13.00 | 13.20 | 12.60 | 12.90 | 12.4M |
| 2025-04-18 | 12.70 | 13.10 | 12.70 | 13.00 | 8.2M |
| 2025-04-17 | 12.60 | 12.90 | 12.60 | 12.60 | 9.4M |
| 2025-04-16 | 12.30 | 12.80 | 12.00 | 12.60 | 16.4M |
| 2025-04-11 | 12.00 | 12.20 | 11.70 | 12.00 | 11.1M |
| 2025-04-10 | 12.00 | 12.60 | 11.50 | 12.00 | 24.3M |
| 2025-04-09 | 11.10 | 11.40 | 10.70 | 11.20 | 18.4M |
| 2025-04-08 | 11.10 | 11.40 | 10.80 | 11.30 | 17.7M |
| 2025-04-04 | 12.70 | 12.70 | 11.90 | 12.20 | 17.1M |
| 2025-04-03 | 12.50 | 12.90 | 12.30 | 12.70 | 11.1M |
| 2025-04-02 | 12.80 | 13.00 | 12.50 | 12.80 | 11.2M |
| 2025-04-01 | 13.10 | 13.30 | 12.70 | 12.80 | 19.0M |
| 2025-03-31 | 13.20 | 13.70 | 13.20 | 13.40 | 14.0M |
| 2025-03-28 | 14.10 | 14.10 | 13.60 | 13.70 | 7.7M |
| 2025-03-27 | 14.00 | 14.20 | 13.90 | 14.20 | 8.2M |
| 2025-03-26 | 14.00 | 14.20 | 13.80 | 14.00 | 12.8M |
| 2025-03-25 | 15.00 | 15.00 | 13.80 | 13.90 | 48.8M |
| 2025-03-24 | 15.10 | 15.40 | 14.90 | 15.10 | 12.2M |
| 2025-03-21 | 15.60 | 15.80 | 15.00 | 15.10 | 16.3M |
| 2025-03-20 | 15.80 | 16.00 | 15.50 | 15.60 | 10.8M |
| 2025-03-19 | 15.50 | 16.30 | 15.40 | 15.80 | 20.6M |
| 2025-03-18 | 16.30 | 16.40 | 15.30 | 15.60 | 23.1M |
| 2025-03-17 | 16.40 | 16.50 | 15.90 | 16.30 | 16.0M |
| 2025-03-14 | 15.10 | 16.40 | 14.90 | 16.30 | 33.7M |
| 2025-03-13 | 15.20 | 15.30 | 14.90 | 14.90 | 11.8M |
| 2025-03-12 | 15.10 | 15.60 | 15.00 | 15.20 | 26.6M |
| 2025-03-11 | 14.00 | 15.40 | 14.00 | 15.20 | 18.9M |
| 2025-03-10 | 14.60 | 14.80 | 14.20 | 14.30 | 11.8M |
| 2025-03-07 | 14.10 | 15.00 | 13.80 | 14.80 | 22.8M |
| 2025-03-06 | 14.40 | 14.50 | 14.00 | 14.10 | 13.1M |
| 2025-03-05 | 13.30 | 14.50 | 13.30 | 14.40 | 23.1M |
| 2025-03-04 | 13.00 | 13.60 | 13.00 | 13.10 | 12.7M |
| 2025-03-03 | 13.30 | 13.50 | 12.90 | 13.10 | 22.4M |
| 2025-02-28 | 13.00 | 13.60 | 13.00 | 13.50 | 39.3M |
| 2025-02-27 | 13.90 | 14.10 | 13.40 | 13.40 | 16.5M |
| 2025-02-26 | 13.80 | 14.30 | 13.50 | 13.90 | 17.6M |
| 2025-02-25 | 14.30 | 14.40 | 13.70 | 13.70 | 10.3M |
| 2025-02-24 | 14.10 | 14.40 | 14.00 | 14.30 | 11.6M |
| 2025-02-21 | 14.60 | 14.70 | 14.20 | 14.30 | 14.5M |
| 2025-02-20 | 15.20 | 15.40 | 14.50 | 14.50 | 24.3M |
| 2025-02-19 | 15.80 | 16.10 | 15.30 | 15.50 | 15.5M |
| 2025-02-18 | 15.60 | 16.00 | 15.50 | 15.70 | 13.1M |
| 2025-02-17 | 15.70 | 16.20 | 15.50 | 15.80 | 17.5M |
| 2025-02-14 | 15.30 | 15.40 | 14.80 | 15.20 | 16.5M |
| 2025-02-13 | 15.40 | 16.10 | 15.20 | 15.20 | 30.6M |
| 2025-02-11 | 15.70 | 15.70 | 15.20 | 15.20 | 15.2M |
| 2025-02-10 | 15.50 | 15.90 | 15.30 | 15.60 | 10.1M |
| 2025-02-07 | 15.10 | 15.70 | 14.90 | 15.70 | 15.5M |
| 2025-02-06 | 15.70 | 15.70 | 14.90 | 15.00 | 23.0M |
| 2025-02-05 | 15.50 | 15.90 | 15.30 | 15.70 | 18.0M |
| 2025-02-04 | 16.00 | 16.30 | 15.30 | 15.50 | 15.6M |
| 2025-02-03 | 15.60 | 16.00 | 15.30 | 16.00 | 22.4M |
| 2025-01-31 | 17.20 | 17.20 | 16.40 | 16.50 | 20.0M |
| 2025-01-30 | 16.70 | 17.40 | 16.70 | 17.40 | 13.7M |
| 2025-01-29 | 16.60 | 17.10 | 16.20 | 16.70 | 20.3M |
| 2025-01-28 | 16.70 | 17.10 | 15.30 | 16.30 | 40.1M |
| 2025-01-27 | 16.60 | 16.80 | 16.50 | 16.70 | 6.3M |
| 2025-01-24 | 16.40 | 16.90 | 16.40 | 16.70 | 16.0M |
| 2025-01-23 | 17.00 | 17.00 | 16.40 | 16.40 | 12.9M |
| 2025-01-22 | 17.50 | 17.70 | 17.20 | 17.30 | 6.3M |
| 2025-01-21 | 17.30 | 17.70 | 17.10 | 17.50 | 9.1M |
| 2025-01-20 | 16.80 | 17.10 | 16.70 | 17.10 | 9.1M |
| 2025-01-17 | 17.60 | 17.70 | 16.60 | 16.60 | 17.6M |
| 2025-01-16 | 17.50 | 18.00 | 17.30 | 17.60 | 20.2M |
| 2025-01-15 | 17.20 | 17.90 | 17.10 | 17.50 | 23.8M |
| 2025-01-14 | 17.90 | 18.10 | 17.40 | 17.70 | 18.0M |
| 2025-01-13 | 17.40 | 18.20 | 17.40 | 17.90 | 16.7M |
| 2025-01-10 | 17.30 | 17.80 | 17.00 | 17.70 | 19.7M |
| 2025-01-09 | 18.40 | 18.40 | 17.30 | 17.70 | 45.8M |
| 2025-01-08 | 18.90 | 19.10 | 18.10 | 18.40 | 11.7M |
| 2025-01-07 | 18.50 | 19.30 | 18.50 | 19.10 | 23.3M |
| 2025-01-06 | 19.50 | 19.50 | 18.40 | 18.50 | 9.9M |
| 2025-01-03 | 19.60 | 20.00 | 19.30 | 19.50 | 14.3M |
| 2025-01-02 | 19.50 | 19.60 | 19.20 | 19.50 | 6.1M |