19.68
Last Update: 2025-09-29
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 18.98 | 19.45 | 18.91 | 19.35 | 9,375.4K |
| 09:35 | 19.32 | 19.46 | 19.16 | 19.45 | 7,244.7K |
| 09:40 | 19.46 | 19.65 | 19.26 | 19.57 | 11,426.3K |
| 09:45 | 19.58 | 19.86 | 19.47 | 19.84 | 10,903.7K |
| 09:50 | 19.87 | 20.12 | 19.87 | 19.99 | 17,815.8K |
| 09:55 | 19.99 | 20.30 | 19.91 | 20.30 | 12,235.5K |
| 10:00 | 20.31 | 20.31 | 20.05 | 20.24 | 9,423.6K |
| 10:05 | 20.23 | 20.24 | 19.92 | 19.93 | 5,747.2K |
| 10:10 | 19.92 | 20.02 | 19.83 | 19.96 | 4,731.5K |
| 10:15 | 19.96 | 20.10 | 19.95 | 20.00 | 3,661.8K |
| 10:20 | 19.99 | 20.04 | 19.93 | 20.02 | 2,394.5K |
| 10:25 | 20.03 | 20.23 | 20.00 | 20.10 | 3,127.6K |
| 10:30 | 20.09 | 20.15 | 20.05 | 20.11 | 1,961.9K |
| 10:35 | 20.11 | 20.14 | 20.05 | 20.14 | 1,851.4K |
| 10:40 | 20.13 | 20.17 | 20.01 | 20.02 | 2,571.4K |
| 10:45 | 20.00 | 20.02 | 19.97 | 20.00 | 1,610.2K |
| 10:50 | 20.00 | 20.07 | 19.98 | 20.07 | 1,105.2K |
| 10:55 | 20.07 | 20.07 | 19.98 | 19.98 | 795.4K |
| 11:00 | 19.98 | 19.99 | 19.88 | 19.89 | 1,897.5K |
| 11:05 | 19.88 | 19.99 | 19.87 | 19.95 | 1,634.5K |
| 11:10 | 19.95 | 19.95 | 19.87 | 19.87 | 1,207.0K |
| 11:15 | 19.87 | 19.93 | 19.74 | 19.74 | 2,381.8K |
| 11:20 | 19.75 | 19.77 | 19.64 | 19.64 | 2,228.0K |
| 11:25 | 19.65 | 19.71 | 19.64 | 19.71 | 1,596.4K |
| 13:00 | 19.71 | 19.77 | 19.65 | 19.73 | 3,106.5K |
| 13:05 | 19.74 | 19.93 | 19.73 | 19.89 | 2,643.3K |
| 13:10 | 19.88 | 19.95 | 19.86 | 19.90 | 1,905.6K |
| 13:15 | 19.92 | 19.92 | 19.83 | 19.83 | 1,384.6K |
| 13:20 | 19.84 | 20.04 | 19.83 | 20.03 | 2,187.6K |
| 13:25 | 20.03 | 20.07 | 19.96 | 19.98 | 1,552.0K |
| 13:30 | 19.99 | 19.99 | 19.90 | 19.91 | 1,037.8K |
| 13:35 | 19.90 | 19.94 | 19.88 | 19.91 | 991.1K |
| 13:40 | 19.91 | 19.91 | 19.84 | 19.84 | 1,438.1K |
| 13:45 | 19.83 | 19.86 | 19.80 | 19.86 | 800.0K |
| 13:50 | 19.86 | 19.86 | 19.77 | 19.77 | 1,386.0K |
| 13:55 | 19.78 | 19.79 | 19.72 | 19.74 | 1,014.1K |
| 14:00 | 19.73 | 19.82 | 19.73 | 19.76 | 1,475.2K |
| 14:05 | 19.77 | 19.79 | 19.72 | 19.73 | 1,122.7K |
| 14:10 | 19.73 | 19.73 | 19.63 | 19.65 | 2,113.9K |
| 14:15 | 19.64 | 19.69 | 19.63 | 19.69 | 1,117.7K |
| 14:20 | 19.69 | 19.69 | 19.61 | 19.63 | 1,469.6K |
| 14:25 | 19.63 | 19.63 | 19.52 | 19.59 | 2,496.8K |
| 14:30 | 19.60 | 19.63 | 19.46 | 19.46 | 2,323.6K |
| 14:35 | 19.46 | 19.56 | 19.46 | 19.52 | 2,582.2K |
| 14:40 | 19.52 | 19.53 | 19.45 | 19.53 | 2,393.0K |
| 14:45 | 19.53 | 19.54 | 19.46 | 19.50 | 3,318.1K |
| 14:50 | 19.51 | 19.53 | 19.47 | 19.50 | 5,097.2K |
| 14:55 | 19.49 | 19.51 | 19.48 | 19.51 | 2,838.5K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-29 | 20.00 | 20.00 | 19.08 | 19.68 | 120.4M |
| 2025-09-26 | 18.97 | 20.31 | 18.91 | 19.51 | 168.2M |
| 2025-09-25 | 18.90 | 19.45 | 18.81 | 18.97 | 98.9M |
| 2025-09-24 | 18.58 | 19.01 | 18.34 | 18.90 | 92.5M |
| 2025-09-23 | 19.47 | 20.17 | 18.47 | 18.80 | 134.4M |
| 2025-09-22 | 19.96 | 20.26 | 19.37 | 19.66 | 101.3M |
| 2025-09-19 | 19.60 | 20.79 | 19.50 | 19.79 | 144.5M |
| 2025-09-18 | 20.08 | 20.50 | 19.43 | 19.73 | 157.3M |
| 2025-09-17 | 21.10 | 21.41 | 20.32 | 20.40 | 157.1M |
| 2025-09-16 | 21.54 | 22.33 | 20.82 | 21.07 | 204.7M |
| 2025-09-15 | 22.12 | 24.42 | 21.26 | 21.68 | 322.3M |
| 2025-09-12 | 22.01 | 22.70 | 21.80 | 22.20 | 183.8M |
| 2025-09-11 | 19.71 | 22.77 | 19.39 | 22.01 | 292.8M |
| 2025-09-10 | 20.79 | 21.78 | 20.79 | 20.79 | 83.7M |
| 2025-09-09 | 22.01 | 24.10 | 21.60 | 23.10 | 220.6M |
| 2025-09-08 | 22.00 | 22.85 | 21.30 | 22.23 | 232.3M |
| 2025-09-05 | 18.98 | 20.77 | 18.46 | 20.77 | 157.1M |
| 2025-09-04 | 19.23 | 20.25 | 18.30 | 18.88 | 221.9M |
| 2025-09-03 | 19.88 | 19.88 | 17.61 | 19.24 | 285.9M |
| 2025-09-02 | 18.49 | 18.52 | 17.88 | 18.52 | 45.6M |
| 2025-09-01 | 15.31 | 16.84 | 15.16 | 16.84 | 104.4M |
| 2025-08-29 | 15.08 | 15.38 | 14.38 | 15.31 | 192.2M |
| 2025-08-28 | 15.02 | 15.39 | 14.56 | 14.72 | 221.5M |
| 2025-08-27 | 13.70 | 14.93 | 13.70 | 14.82 | 186.5M |
| 2025-08-26 | 14.01 | 14.24 | 13.51 | 13.57 | 147.8M |
| 2025-08-25 | 13.68 | 14.35 | 13.16 | 14.09 | 177.3M |
| 2025-08-22 | 14.13 | 14.28 | 13.45 | 13.76 | 164.1M |
| 2025-08-21 | 13.01 | 14.37 | 13.01 | 13.68 | 198.3M |
| 2025-08-20 | 13.23 | 13.75 | 12.95 | 13.15 | 164.8M |
| 2025-08-19 | 13.43 | 14.00 | 12.87 | 13.09 | 310.3M |
| 2025-08-18 | 11.95 | 12.94 | 11.80 | 12.94 | 115.3M |
| 2025-08-15 | 10.70 | 11.76 | 10.68 | 11.76 | 175.4M |
| 2025-08-14 | 10.97 | 11.03 | 10.63 | 10.69 | 87.6M |
| 2025-08-13 | 10.88 | 11.14 | 10.77 | 10.95 | 101.8M |
| 2025-08-12 | 10.75 | 11.06 | 10.56 | 10.96 | 141.3M |
| 2025-08-11 | 10.73 | 10.77 | 10.47 | 10.51 | 114.9M |
| 2025-08-08 | 10.18 | 11.04 | 10.10 | 10.79 | 195.1M |
| 2025-08-07 | 10.14 | 10.20 | 9.96 | 10.13 | 55.8M |
| 2025-08-06 | 9.91 | 10.35 | 9.91 | 10.13 | 82.3M |
| 2025-08-05 | 9.85 | 9.91 | 9.72 | 9.83 | 59.8M |
| 2025-08-04 | 9.84 | 10.11 | 9.70 | 9.85 | 111.9M |
| 2025-08-01 | 9.45 | 9.79 | 9.45 | 9.69 | 102.1M |
| 2025-07-31 | 9.70 | 9.84 | 9.39 | 9.47 | 89.7M |
| 2025-07-30 | 9.38 | 9.58 | 9.37 | 9.49 | 80.1M |
| 2025-07-29 | 9.44 | 9.44 | 9.26 | 9.37 | 36.6M |
| 2025-07-28 | 9.34 | 9.56 | 9.31 | 9.42 | 41.8M |
| 2025-07-25 | 9.44 | 9.54 | 9.34 | 9.36 | 47.9M |
| 2025-07-24 | 9.31 | 9.42 | 9.26 | 9.41 | 52.7M |
| 2025-07-23 | 9.51 | 9.57 | 9.31 | 9.32 | 52.1M |
| 2025-07-22 | 9.49 | 9.63 | 9.37 | 9.50 | 90.7M |
| 2025-07-21 | 9.10 | 9.78 | 9.07 | 9.57 | 154.4M |
| 2025-07-18 | 9.07 | 9.10 | 9.04 | 9.10 | 35.1M |
| 2025-07-17 | 9.12 | 9.14 | 9.03 | 9.07 | 36.0M |
| 2025-07-16 | 9.12 | 9.14 | 9.04 | 9.07 | 39.3M |
| 2025-07-15 | 9.36 | 9.38 | 9.09 | 9.12 | 80.1M |
| 2025-07-14 | 9.23 | 9.52 | 9.23 | 9.38 | 115.1M |
| 2025-07-11 | 9.10 | 9.13 | 9.04 | 9.09 | 33.6M |
| 2025-07-10 | 9.11 | 9.16 | 9.06 | 9.10 | 31.5M |
| 2025-07-09 | 9.16 | 9.22 | 9.07 | 9.08 | 47.0M |
| 2025-07-08 | 9.20 | 9.22 | 9.09 | 9.16 | 51.6M |
| 2025-07-07 | 9.05 | 9.25 | 8.98 | 9.20 | 78.0M |
| 2025-07-04 | 8.92 | 9.01 | 8.90 | 8.96 | 35.0M |
| 2025-07-03 | 8.93 | 8.95 | 8.86 | 8.92 | 21.3M |
| 2025-07-02 | 8.90 | 8.97 | 8.86 | 8.93 | 30.0M |
| 2025-07-01 | 8.80 | 8.92 | 8.77 | 8.90 | 34.7M |
| 2025-06-30 | 8.80 | 8.83 | 8.76 | 8.79 | 21.1M |
| 2025-06-27 | 8.79 | 8.85 | 8.78 | 8.79 | 21.0M |
| 2025-06-26 | 8.84 | 8.85 | 8.79 | 8.79 | 19.2M |
| 2025-06-25 | 8.81 | 8.85 | 8.76 | 8.85 | 23.6M |
| 2025-06-24 | 8.72 | 8.84 | 8.71 | 8.80 | 27.7M |
| 2025-06-23 | 8.68 | 8.72 | 8.62 | 8.70 | 20.2M |
| 2025-06-20 | 8.77 | 8.79 | 8.70 | 8.71 | 19.0M |
| 2025-06-19 | 8.94 | 8.94 | 8.72 | 8.78 | 33.6M |
| 2025-06-18 | 8.96 | 9.00 | 8.90 | 8.92 | 16.7M |
| 2025-06-17 | 8.89 | 8.97 | 8.83 | 8.97 | 29.7M |
| 2025-06-16 | 8.95 | 8.96 | 8.84 | 8.89 | 28.1M |
| 2025-06-13 | 8.98 | 9.02 | 8.93 | 8.95 | 30.8M |
| 2025-06-12 | 8.97 | 9.00 | 8.93 | 8.96 | 19.4M |
| 2025-06-11 | 8.96 | 9.00 | 8.92 | 8.97 | 22.6M |
| 2025-06-10 | 8.95 | 9.02 | 8.88 | 8.97 | 40.4M |
| 2025-06-09 | 8.82 | 8.95 | 8.81 | 8.93 | 35.2M |
| 2025-06-06 | 8.80 | 8.83 | 8.78 | 8.81 | 18.1M |
| 2025-06-05 | 8.83 | 8.84 | 8.76 | 8.80 | 21.3M |
| 2025-06-04 | 8.79 | 8.83 | 8.76 | 8.80 | 19.1M |
| 2025-06-03 | 8.81 | 8.81 | 8.72 | 8.80 | 28.2M |
| 2025-05-30 | 8.93 | 8.93 | 8.80 | 8.85 | 25.7M |
| 2025-05-29 | 9.08 | 9.14 | 9.05 | 9.12 | 24.8M |
| 2025-05-28 | 9.10 | 9.11 | 9.04 | 9.06 | 21.2M |
| 2025-05-27 | 9.13 | 9.15 | 9.07 | 9.10 | 17.5M |
| 2025-05-26 | 9.06 | 9.15 | 9.06 | 9.13 | 21.8M |
| 2025-05-23 | 9.13 | 9.20 | 9.04 | 9.04 | 31.6M |
| 2025-05-22 | 9.18 | 9.20 | 9.06 | 9.13 | 37.7M |
| 2025-05-21 | 9.17 | 9.25 | 9.15 | 9.18 | 38.1M |
| 2025-05-20 | 9.09 | 9.19 | 9.07 | 9.18 | 34.1M |
| 2025-05-19 | 9.11 | 9.13 | 9.07 | 9.09 | 25.3M |
| 2025-05-16 | 9.10 | 9.18 | 9.08 | 9.10 | 25.8M |
| 2025-05-15 | 9.13 | 9.22 | 9.10 | 9.11 | 32.2M |
| 2025-05-14 | 9.09 | 9.13 | 9.03 | 9.13 | 33.6M |
| 2025-05-13 | 9.11 | 9.13 | 9.03 | 9.09 | 31.7M |
| 2025-05-12 | 9.15 | 9.16 | 9.05 | 9.11 | 36.0M |
| 2025-05-09 | 9.05 | 9.29 | 9.02 | 9.15 | 52.8M |
| 2025-05-08 | 9.05 | 9.11 | 9.03 | 9.06 | 27.7M |
| 2025-05-07 | 9.06 | 9.12 | 9.03 | 9.09 | 38.6M |
| 2025-05-06 | 8.96 | 9.04 | 8.93 | 9.04 | 39.1M |
| 2025-04-30 | 8.96 | 9.01 | 8.92 | 8.93 | 31.8M |
| 2025-04-29 | 9.11 | 9.17 | 8.95 | 8.98 | 48.9M |
| 2025-04-28 | 9.16 | 9.20 | 9.01 | 9.08 | 57.8M |
| 2025-04-25 | 8.92 | 9.24 | 8.90 | 9.11 | 75.4M |
| 2025-04-24 | 8.78 | 8.98 | 8.78 | 8.90 | 53.4M |
| 2025-04-23 | 8.81 | 8.83 | 8.77 | 8.79 | 25.0M |
| 2025-04-22 | 8.81 | 8.90 | 8.78 | 8.80 | 34.3M |
| 2025-04-21 | 8.77 | 8.84 | 8.74 | 8.82 | 36.6M |
| 2025-04-18 | 8.75 | 8.76 | 8.65 | 8.75 | 27.9M |
| 2025-04-17 | 8.77 | 8.80 | 8.69 | 8.74 | 30.3M |
| 2025-04-16 | 8.81 | 8.89 | 8.73 | 8.81 | 38.8M |
| 2025-04-15 | 8.81 | 8.84 | 8.73 | 8.81 | 32.3M |
| 2025-04-14 | 8.80 | 8.90 | 8.73 | 8.80 | 48.5M |
| 2025-04-11 | 8.70 | 8.75 | 8.65 | 8.73 | 34.1M |
| 2025-04-10 | 8.72 | 8.83 | 8.60 | 8.72 | 52.5M |
| 2025-04-09 | 8.60 | 8.74 | 8.33 | 8.70 | 59.0M |
| 2025-04-08 | 8.45 | 8.74 | 8.45 | 8.66 | 67.5M |
| 2025-04-07 | 9.00 | 9.00 | 8.33 | 8.37 | 92.0M |
| 2025-04-03 | 9.12 | 9.26 | 9.09 | 9.25 | 36.7M |
| 2025-04-02 | 9.27 | 9.28 | 9.14 | 9.17 | 40.5M |
| 2025-04-01 | 9.21 | 9.32 | 9.15 | 9.28 | 54.6M |
| 2025-03-31 | 9.20 | 9.46 | 9.18 | 9.25 | 60.6M |
| 2025-03-28 | 9.16 | 9.26 | 9.14 | 9.17 | 27.6M |
| 2025-03-27 | 9.32 | 9.34 | 9.15 | 9.15 | 44.0M |
| 2025-03-26 | 9.37 | 9.37 | 9.25 | 9.32 | 38.3M |
| 2025-03-25 | 9.31 | 9.43 | 9.26 | 9.39 | 47.4M |
| 2025-03-24 | 9.25 | 9.33 | 9.20 | 9.30 | 33.1M |
| 2025-03-21 | 9.29 | 9.38 | 9.19 | 9.27 | 37.5M |
| 2025-03-20 | 9.32 | 9.36 | 9.24 | 9.27 | 34.3M |
| 2025-03-19 | 9.15 | 9.33 | 9.14 | 9.30 | 50.6M |
| 2025-03-18 | 9.18 | 9.20 | 9.10 | 9.15 | 34.7M |
| 2025-03-17 | 9.21 | 9.28 | 9.17 | 9.18 | 36.9M |
| 2025-03-14 | 9.16 | 9.25 | 9.15 | 9.21 | 48.1M |
| 2025-03-13 | 9.11 | 9.24 | 9.05 | 9.21 | 66.1M |
| 2025-03-12 | 9.00 | 9.09 | 8.95 | 9.08 | 46.5M |
| 2025-03-11 | 8.84 | 9.05 | 8.81 | 8.96 | 45.2M |
| 2025-03-10 | 8.81 | 8.92 | 8.78 | 8.89 | 31.8M |
| 2025-03-07 | 8.83 | 8.85 | 8.76 | 8.80 | 26.0M |
| 2025-03-06 | 8.78 | 8.82 | 8.73 | 8.81 | 28.8M |
| 2025-03-05 | 8.79 | 8.80 | 8.71 | 8.77 | 22.1M |
| 2025-03-04 | 8.79 | 8.83 | 8.72 | 8.81 | 24.8M |
| 2025-03-03 | 8.66 | 8.83 | 8.66 | 8.80 | 44.9M |
| 2025-02-28 | 8.73 | 8.80 | 8.66 | 8.66 | 48.2M |
| 2025-02-27 | 8.73 | 8.77 | 8.67 | 8.75 | 26.2M |
| 2025-02-26 | 8.66 | 8.74 | 8.65 | 8.74 | 29.1M |
| 2025-02-25 | 8.80 | 8.80 | 8.65 | 8.67 | 33.7M |
| 2025-02-24 | 8.78 | 8.90 | 8.75 | 8.82 | 35.9M |
| 2025-02-21 | 8.83 | 8.85 | 8.74 | 8.78 | 41.5M |
| 2025-02-20 | 8.89 | 8.89 | 8.76 | 8.82 | 28.5M |
| 2025-02-19 | 8.86 | 8.92 | 8.83 | 8.91 | 27.0M |
| 2025-02-18 | 9.03 | 9.04 | 8.84 | 8.87 | 41.7M |
| 2025-02-17 | 8.81 | 9.01 | 8.78 | 9.00 | 52.9M |
| 2025-02-14 | 8.80 | 8.82 | 8.76 | 8.80 | 25.4M |
| 2025-02-13 | 8.79 | 8.89 | 8.78 | 8.80 | 38.4M |
| 2025-02-12 | 8.71 | 8.79 | 8.68 | 8.78 | 27.5M |
| 2025-02-11 | 8.78 | 8.80 | 8.68 | 8.71 | 28.1M |
| 2025-02-10 | 8.78 | 8.83 | 8.76 | 8.78 | 33.4M |
| 2025-02-07 | 8.73 | 8.81 | 8.68 | 8.77 | 40.2M |
| 2025-02-06 | 8.68 | 8.74 | 8.58 | 8.74 | 27.7M |
| 2025-02-05 | 8.74 | 8.75 | 8.64 | 8.70 | 26.7M |
| 2025-01-27 | 8.70 | 8.80 | 8.69 | 8.71 | 27.6M |
| 2025-01-24 | 8.58 | 8.69 | 8.55 | 8.69 | 28.7M |
| 2025-01-23 | 8.57 | 8.78 | 8.56 | 8.59 | 42.1M |
| 2025-01-22 | 8.58 | 8.64 | 8.49 | 8.53 | 27.4M |
| 2025-01-21 | 8.53 | 8.59 | 8.43 | 8.58 | 40.3M |
| 2025-01-20 | 8.60 | 8.66 | 8.48 | 8.52 | 62.1M |
| 2025-01-17 | 8.69 | 8.78 | 8.69 | 8.74 | 20.6M |
| 2025-01-16 | 8.69 | 8.78 | 8.68 | 8.74 | 20.4M |
| 2025-01-15 | 8.70 | 8.76 | 8.67 | 8.67 | 18.3M |
| 2025-01-14 | 8.54 | 8.75 | 8.54 | 8.73 | 26.3M |
| 2025-01-13 | 8.49 | 8.55 | 8.45 | 8.54 | 15.4M |
| 2025-01-10 | 8.67 | 8.69 | 8.53 | 8.54 | 19.3M |
| 2025-01-09 | 8.77 | 8.77 | 8.65 | 8.68 | 16.4M |
| 2025-01-08 | 8.80 | 8.83 | 8.58 | 8.78 | 27.9M |
| 2025-01-07 | 8.86 | 8.89 | 8.73 | 8.81 | 20.7M |
| 2025-01-06 | 8.81 | 8.89 | 8.73 | 8.89 | 23.8M |
| 2025-01-03 | 8.94 | 9.03 | 8.78 | 8.81 | 29.5M |
| 2025-01-02 | 9.17 | 9.21 | 8.85 | 8.95 | 40.3M |