17.60
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 17.00 | 17.32 | 16.80 | 17.31 | 611.9K |
| 09:35 | 17.31 | 17.89 | 17.29 | 17.85 | 976.8K |
| 09:40 | 17.90 | 17.92 | 17.64 | 17.68 | 849.8K |
| 09:45 | 17.72 | 17.85 | 17.59 | 17.67 | 691.1K |
| 09:50 | 17.65 | 17.78 | 17.59 | 17.68 | 307.8K |
| 09:55 | 17.67 | 17.71 | 17.61 | 17.68 | 88.0K |
| 10:00 | 17.69 | 17.70 | 17.55 | 17.57 | 130.3K |
| 10:05 | 17.57 | 17.60 | 17.53 | 17.56 | 109.9K |
| 10:10 | 17.54 | 17.54 | 17.48 | 17.54 | 158.2K |
| 10:15 | 17.53 | 17.59 | 17.51 | 17.54 | 63.4K |
| 10:20 | 17.56 | 17.57 | 17.53 | 17.55 | 139.3K |
| 10:25 | 17.54 | 17.54 | 17.47 | 17.48 | 138.1K |
| 10:30 | 17.49 | 17.54 | 17.43 | 17.50 | 134.6K |
| 10:35 | 17.51 | 17.53 | 17.48 | 17.53 | 32.2K |
| 10:40 | 17.52 | 17.52 | 17.45 | 17.47 | 42.8K |
| 10:45 | 17.47 | 17.53 | 17.47 | 17.51 | 51.4K |
| 10:50 | 17.52 | 17.61 | 17.52 | 17.61 | 88.0K |
| 10:55 | 17.61 | 17.69 | 17.60 | 17.68 | 55.6K |
| 11:00 | 17.69 | 17.70 | 17.65 | 17.68 | 160.2K |
| 11:05 | 17.67 | 17.67 | 17.58 | 17.63 | 56.7K |
| 11:10 | 17.63 | 17.66 | 17.62 | 17.66 | 33.5K |
| 11:15 | 17.66 | 17.67 | 17.62 | 17.67 | 67.6K |
| 11:20 | 17.67 | 17.78 | 17.67 | 17.72 | 160.7K |
| 11:25 | 17.72 | 17.73 | 17.69 | 17.71 | 92.6K |
| 13:00 | 17.69 | 17.70 | 17.57 | 17.57 | 110.4K |
| 13:05 | 17.58 | 17.59 | 17.53 | 17.56 | 77.0K |
| 13:10 | 17.56 | 17.57 | 17.53 | 17.54 | 65.9K |
| 13:15 | 17.55 | 17.58 | 17.55 | 17.56 | 21.1K |
| 13:20 | 17.54 | 17.54 | 17.48 | 17.48 | 195.8K |
| 13:25 | 17.50 | 17.51 | 17.48 | 17.50 | 46.2K |
| 13:30 | 17.50 | 17.55 | 17.50 | 17.53 | 46.9K |
| 13:35 | 17.53 | 17.57 | 17.52 | 17.57 | 43.4K |
| 13:40 | 17.57 | 17.58 | 17.55 | 17.58 | 33.2K |
| 13:45 | 17.58 | 17.60 | 17.56 | 17.60 | 58.5K |
| 13:50 | 17.60 | 17.64 | 17.58 | 17.63 | 36.7K |
| 13:55 | 17.62 | 17.64 | 17.60 | 17.64 | 42.1K |
| 14:00 | 17.64 | 17.67 | 17.64 | 17.65 | 39.2K |
| 14:05 | 17.63 | 17.70 | 17.63 | 17.68 | 63.2K |
| 14:10 | 17.67 | 17.71 | 17.67 | 17.69 | 148.9K |
| 14:15 | 17.69 | 17.71 | 17.69 | 17.70 | 78.5K |
| 14:20 | 17.69 | 17.71 | 17.69 | 17.70 | 139.7K |
| 14:25 | 17.69 | 17.69 | 17.65 | 17.66 | 145.9K |
| 14:30 | 17.67 | 17.69 | 17.67 | 17.68 | 51.9K |
| 14:35 | 17.67 | 17.68 | 17.66 | 17.67 | 71.6K |
| 14:40 | 17.67 | 17.68 | 17.66 | 17.67 | 44.4K |
| 14:45 | 17.68 | 17.69 | 17.67 | 17.67 | 176.7K |
| 14:50 | 17.67 | 17.68 | 17.66 | 17.68 | 145.7K |
| 14:55 | 17.68 | 17.68 | 17.66 | 17.68 | 89.2K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-30 | 17.41 | 17.84 | 17.39 | 17.60 | 4.7M |
| 2025-09-29 | 17.50 | 17.66 | 17.12 | 17.26 | 4.7M |
| 2025-09-26 | 17.55 | 18.04 | 17.44 | 17.53 | 4.6M |
| 2025-09-25 | 17.66 | 17.85 | 17.30 | 17.69 | 4.5M |
| 2025-09-24 | 17.00 | 17.93 | 16.80 | 17.66 | 7.2M |
| 2025-09-23 | 17.96 | 18.08 | 16.71 | 17.08 | 11.9M |
| 2025-09-22 | 17.94 | 18.22 | 17.71 | 18.13 | 4.9M |
| 2025-09-19 | 17.71 | 18.10 | 17.71 | 17.95 | 4.7M |
| 2025-09-18 | 18.19 | 18.39 | 17.62 | 17.73 | 7.3M |
| 2025-09-17 | 18.35 | 18.35 | 18.03 | 18.06 | 6.5M |
| 2025-09-16 | 18.45 | 18.58 | 18.06 | 18.36 | 5.9M |
| 2025-09-15 | 18.78 | 19.20 | 18.40 | 18.44 | 7.4M |
| 2025-09-12 | 18.50 | 18.85 | 18.13 | 18.43 | 7.1M |
| 2025-09-11 | 18.25 | 18.52 | 17.95 | 18.43 | 5.4M |
| 2025-09-10 | 18.40 | 18.55 | 18.00 | 18.24 | 6.4M |
| 2025-09-09 | 18.78 | 18.92 | 18.24 | 18.32 | 7.1M |
| 2025-09-08 | 18.98 | 19.26 | 18.82 | 18.92 | 9.0M |
| 2025-09-05 | 17.63 | 19.11 | 17.46 | 18.81 | 13.3M |
| 2025-09-04 | 18.15 | 18.55 | 17.30 | 17.63 | 9.2M |
| 2025-09-03 | 18.98 | 19.38 | 18.33 | 18.33 | 10.0M |
| 2025-09-02 | 19.91 | 20.11 | 18.85 | 19.06 | 15.9M |
| 2025-09-01 | 19.00 | 20.50 | 18.81 | 20.12 | 27.6M |
| 2025-08-29 | 19.32 | 19.45 | 18.45 | 19.16 | 13.7M |
| 2025-08-28 | 19.96 | 19.97 | 18.68 | 19.38 | 27.8M |
| 2025-08-27 | 18.48 | 19.97 | 18.42 | 19.97 | 13.0M |
| 2025-08-26 | 18.33 | 18.38 | 17.77 | 18.15 | 12.2M |
| 2025-08-25 | 19.60 | 19.89 | 18.25 | 18.55 | 30.4M |
| 2025-08-22 | 19.00 | 20.44 | 18.48 | 20.28 | 20.5M |
| 2025-08-21 | 18.80 | 19.37 | 18.74 | 19.00 | 12.8M |
| 2025-08-20 | 18.49 | 19.08 | 18.45 | 18.74 | 8.7M |
| 2025-08-19 | 18.82 | 18.82 | 18.13 | 18.59 | 12.4M |
| 2025-08-18 | 18.28 | 18.99 | 18.13 | 18.82 | 17.6M |
| 2025-08-15 | 17.96 | 18.74 | 17.88 | 18.09 | 18.4M |
| 2025-08-14 | 17.35 | 18.66 | 17.35 | 18.01 | 26.4M |
| 2025-08-13 | 16.69 | 17.42 | 16.67 | 17.26 | 14.3M |
| 2025-08-12 | 17.00 | 17.30 | 16.69 | 16.72 | 16.4M |
| 2025-08-11 | 16.55 | 17.64 | 16.37 | 17.49 | 15.9M |
| 2025-08-08 | 16.51 | 16.53 | 16.27 | 16.38 | 4.2M |
| 2025-08-07 | 16.66 | 16.75 | 16.49 | 16.54 | 5.6M |
| 2025-08-06 | 16.45 | 16.84 | 16.21 | 16.58 | 9.5M |
| 2025-08-05 | 15.69 | 16.49 | 15.62 | 16.45 | 11.2M |
| 2025-08-04 | 15.50 | 15.70 | 15.40 | 15.67 | 2.7M |
| 2025-08-01 | 15.51 | 15.63 | 15.39 | 15.60 | 2.5M |
| 2025-07-31 | 15.75 | 15.81 | 15.42 | 15.49 | 3.3M |
| 2025-07-30 | 15.92 | 15.97 | 15.69 | 15.76 | 3.4M |
| 2025-07-29 | 15.85 | 16.02 | 15.65 | 15.97 | 5.1M |
| 2025-07-28 | 15.85 | 16.05 | 15.80 | 15.84 | 4.1M |
| 2025-07-25 | 15.89 | 15.93 | 15.80 | 15.83 | 3.0M |
| 2025-07-24 | 15.91 | 16.00 | 15.82 | 15.90 | 4.2M |
| 2025-07-23 | 15.94 | 16.04 | 15.84 | 15.97 | 4.2M |
| 2025-07-22 | 16.17 | 16.20 | 15.94 | 16.03 | 5.1M |
| 2025-07-21 | 16.23 | 16.26 | 16.13 | 16.19 | 4.1M |
| 2025-07-18 | 16.24 | 16.30 | 16.14 | 16.17 | 3.9M |
| 2025-07-17 | 16.23 | 16.27 | 16.09 | 16.25 | 4.4M |
| 2025-07-16 | 16.36 | 16.46 | 16.20 | 16.28 | 5.6M |
| 2025-07-15 | 16.15 | 16.40 | 15.91 | 16.35 | 8.2M |
| 2025-07-14 | 16.19 | 16.27 | 15.97 | 16.09 | 5.7M |
| 2025-07-11 | 16.20 | 16.29 | 16.10 | 16.15 | 6.7M |
| 2025-07-10 | 16.51 | 16.51 | 16.08 | 16.14 | 10.1M |
| 2025-07-09 | 16.98 | 17.04 | 16.44 | 16.66 | 13.6M |
| 2025-07-08 | 17.95 | 17.95 | 17.00 | 17.04 | 21.5M |
| 2025-07-07 | 15.88 | 16.67 | 15.80 | 16.60 | 8.6M |
| 2025-07-04 | 16.09 | 16.14 | 15.71 | 15.88 | 4.2M |
| 2025-07-03 | 15.60 | 16.16 | 15.40 | 16.09 | 6.7M |
| 2025-07-02 | 16.12 | 16.13 | 15.33 | 15.46 | 6.3M |
| 2025-07-01 | 16.45 | 16.47 | 15.92 | 16.02 | 5.2M |
| 2025-06-30 | 16.52 | 16.58 | 16.18 | 16.49 | 6.2M |
| 2025-06-27 | 16.26 | 16.75 | 16.07 | 16.52 | 8.9M |
| 2025-06-26 | 15.67 | 16.79 | 15.67 | 15.98 | 10.4M |
| 2025-06-25 | 15.74 | 15.74 | 15.50 | 15.67 | 3.3M |
| 2025-06-24 | 14.92 | 15.58 | 14.91 | 15.55 | 4.7M |
| 2025-06-23 | 14.62 | 14.95 | 14.38 | 14.90 | 3.2M |
| 2025-06-20 | 14.52 | 14.77 | 14.48 | 14.62 | 3.0M |
| 2025-06-19 | 14.86 | 15.01 | 14.50 | 14.55 | 3.6M |
| 2025-06-18 | 15.00 | 15.11 | 14.77 | 14.95 | 3.3M |
| 2025-06-17 | 15.28 | 15.42 | 15.00 | 15.05 | 3.4M |
| 2025-06-16 | 15.59 | 15.84 | 15.39 | 15.40 | 3.4M |
| 2025-06-13 | 15.95 | 16.12 | 15.61 | 15.65 | 2.8M |
| 2025-06-12 | 16.06 | 16.38 | 15.91 | 16.10 | 3.5M |
| 2025-06-11 | 16.13 | 16.35 | 15.85 | 16.16 | 3.8M |
| 2025-06-10 | 16.63 | 16.68 | 16.08 | 16.26 | 5.4M |
| 2025-06-09 | 15.90 | 16.70 | 15.90 | 16.61 | 7.2M |
| 2025-06-06 | 15.39 | 16.12 | 15.39 | 15.86 | 5.0M |
| 2025-06-05 | 15.38 | 15.53 | 15.29 | 15.44 | 2.6M |
| 2025-06-04 | 15.08 | 15.49 | 14.97 | 15.41 | 4.0M |
| 2025-06-03 | 20.89 | 21.25 | 20.75 | 20.99 | 1.7M |
| 2025-05-30 | 21.64 | 21.64 | 21.06 | 21.15 | 2.1M |
| 2025-05-29 | 21.10 | 21.63 | 21.05 | 21.57 | 2.9M |
| 2025-05-28 | 21.92 | 21.98 | 21.07 | 21.10 | 3.6M |
| 2025-05-27 | 22.38 | 22.59 | 21.90 | 21.90 | 3.1M |
| 2025-05-26 | 21.88 | 22.43 | 21.10 | 22.38 | 5.9M |
| 2025-05-23 | 22.55 | 23.47 | 22.44 | 22.65 | 4.8M |
| 2025-05-22 | 22.77 | 22.95 | 22.50 | 22.77 | 2.9M |
| 2025-05-21 | 22.78 | 22.94 | 22.36 | 22.70 | 3.8M |
| 2025-05-20 | 22.49 | 22.90 | 22.47 | 22.79 | 2.8M |
| 2025-05-19 | 22.29 | 22.66 | 22.01 | 22.66 | 3.0M |
| 2025-05-16 | 22.12 | 22.32 | 21.81 | 22.24 | 2.5M |
| 2025-05-15 | 22.64 | 22.71 | 22.20 | 22.23 | 3.0M |
| 2025-05-14 | 22.80 | 22.85 | 22.41 | 22.72 | 3.6M |
| 2025-05-13 | 23.29 | 24.12 | 22.83 | 22.85 | 5.7M |
| 2025-05-12 | 22.99 | 23.32 | 22.80 | 22.99 | 3.2M |
| 2025-05-09 | 23.81 | 23.83 | 22.74 | 22.99 | 4.0M |
| 2025-05-08 | 23.80 | 24.08 | 23.65 | 23.80 | 3.3M |
| 2025-05-07 | 24.50 | 24.57 | 23.56 | 23.79 | 3.9M |
| 2025-05-06 | 23.49 | 24.33 | 23.26 | 24.16 | 4.7M |
| 2025-04-30 | 23.20 | 23.69 | 23.10 | 23.23 | 3.3M |
| 2025-04-29 | 22.65 | 23.40 | 22.41 | 23.19 | 3.8M |
| 2025-04-28 | 23.57 | 23.58 | 22.48 | 22.80 | 5.0M |
| 2025-04-25 | 23.45 | 23.92 | 23.25 | 23.58 | 5.1M |
| 2025-04-24 | 23.11 | 23.77 | 22.92 | 23.45 | 4.7M |
| 2025-04-23 | 23.05 | 23.36 | 22.86 | 23.07 | 3.2M |
| 2025-04-22 | 23.20 | 23.68 | 23.00 | 23.01 | 2.8M |
| 2025-04-21 | 22.72 | 23.35 | 22.51 | 23.25 | 3.5M |
| 2025-04-18 | 23.29 | 23.29 | 22.59 | 22.73 | 2.8M |
| 2025-04-17 | 23.23 | 23.58 | 23.02 | 23.19 | 3.5M |
| 2025-04-16 | 23.33 | 24.40 | 23.01 | 23.60 | 6.3M |
| 2025-04-15 | 23.64 | 24.18 | 23.09 | 23.35 | 4.1M |
| 2025-04-14 | 22.98 | 24.43 | 22.98 | 23.63 | 5.9M |
| 2025-04-11 | 21.98 | 23.12 | 21.90 | 22.71 | 6.7M |
| 2025-04-10 | 22.43 | 23.15 | 22.18 | 22.18 | 8.4M |
| 2025-04-09 | 20.70 | 22.35 | 20.23 | 21.98 | 9.4M |
| 2025-04-08 | 21.62 | 23.28 | 21.62 | 22.48 | 11.6M |
| 2025-04-07 | 24.02 | 24.90 | 24.02 | 24.02 | 2.3M |
| 2025-04-03 | 25.39 | 27.90 | 25.39 | 26.69 | 19.6M |
| 2025-04-02 | 25.39 | 25.39 | 25.39 | 25.39 | 3.2M |
| 2025-04-01 | 22.91 | 23.24 | 22.83 | 23.08 | 1.8M |
| 2025-03-31 | 23.32 | 23.40 | 22.38 | 22.91 | 2.6M |
| 2025-03-28 | 23.51 | 23.64 | 23.21 | 23.23 | 1.9M |
| 2025-03-27 | 24.22 | 24.25 | 23.48 | 23.55 | 2.7M |
| 2025-03-26 | 23.95 | 24.67 | 23.80 | 24.24 | 2.4M |
| 2025-03-25 | 23.82 | 24.15 | 23.55 | 23.96 | 2.4M |
| 2025-03-24 | 24.00 | 24.51 | 23.37 | 23.82 | 2.9M |
| 2025-03-21 | 24.90 | 24.91 | 23.83 | 24.06 | 3.6M |
| 2025-03-20 | 24.81 | 25.10 | 24.60 | 24.88 | 2.1M |
| 2025-03-19 | 24.90 | 25.25 | 24.61 | 24.77 | 2.8M |
| 2025-03-18 | 24.72 | 25.10 | 24.53 | 24.91 | 2.9M |
| 2025-03-17 | 25.50 | 25.63 | 24.59 | 24.73 | 6.4M |
| 2025-03-14 | 25.69 | 25.69 | 25.01 | 25.44 | 4.5M |
| 2025-03-13 | 26.19 | 26.30 | 25.18 | 25.69 | 4.7M |
| 2025-03-12 | 25.18 | 26.40 | 24.90 | 26.00 | 5.6M |
| 2025-03-11 | 25.00 | 25.18 | 24.78 | 25.17 | 3.1M |
| 2025-03-10 | 27.40 | 27.66 | 24.75 | 25.21 | 9.3M |
| 2025-03-07 | 26.10 | 27.63 | 25.71 | 27.40 | 7.4M |
| 2025-03-06 | 25.30 | 26.00 | 25.22 | 25.83 | 3.7M |
| 2025-03-05 | 25.90 | 26.00 | 24.96 | 25.40 | 3.4M |
| 2025-03-04 | 25.41 | 26.04 | 25.21 | 25.90 | 2.8M |
| 2025-03-03 | 26.20 | 26.84 | 25.26 | 25.53 | 5.1M |
| 2025-02-28 | 25.75 | 26.95 | 25.03 | 26.18 | 6.3M |
| 2025-02-27 | 26.03 | 26.23 | 25.20 | 25.71 | 4.1M |
| 2025-02-26 | 26.26 | 26.53 | 25.81 | 25.98 | 3.6M |
| 2025-02-25 | 26.23 | 27.05 | 26.08 | 26.22 | 4.0M |
| 2025-02-24 | 26.11 | 26.59 | 25.80 | 26.36 | 3.9M |
| 2025-02-21 | 27.45 | 27.45 | 26.20 | 26.45 | 4.6M |
| 2025-02-20 | 27.25 | 27.51 | 26.96 | 27.44 | 3.3M |
| 2025-02-19 | 27.50 | 27.56 | 26.94 | 27.30 | 4.1M |
| 2025-02-18 | 28.96 | 28.99 | 27.44 | 27.47 | 3.9M |
| 2025-02-17 | 28.75 | 29.02 | 28.28 | 28.79 | 3.8M |
| 2025-02-14 | 30.00 | 30.08 | 28.50 | 28.74 | 4.3M |
| 2025-02-13 | 30.10 | 30.50 | 29.91 | 30.14 | 3.6M |
| 2025-02-12 | 31.55 | 31.82 | 29.96 | 30.10 | 6.8M |
| 2025-02-11 | 31.83 | 32.02 | 31.35 | 31.53 | 3.2M |
| 2025-02-10 | 30.94 | 32.50 | 30.50 | 32.12 | 4.8M |
| 2025-02-07 | 30.50 | 31.66 | 30.50 | 31.10 | 4.2M |
| 2025-02-06 | 31.00 | 31.48 | 29.97 | 31.24 | 5.8M |
| 2025-02-05 | 29.05 | 31.80 | 29.05 | 31.50 | 6.4M |
| 2025-01-27 | 29.00 | 30.67 | 28.30 | 30.48 | 6.7M |
| 2025-01-24 | 28.17 | 28.25 | 27.04 | 28.00 | 4.0M |
| 2025-01-23 | 27.61 | 28.50 | 27.61 | 28.17 | 4.7M |
| 2025-01-22 | 26.72 | 28.38 | 26.51 | 27.43 | 5.8M |
| 2025-01-21 | 26.58 | 26.85 | 26.20 | 26.72 | 3.0M |
| 2025-01-20 | 26.48 | 27.10 | 25.88 | 26.40 | 3.1M |
| 2025-01-17 | 26.46 | 26.90 | 25.99 | 26.36 | 2.7M |
| 2025-01-16 | 26.71 | 26.78 | 26.16 | 26.46 | 2.9M |
| 2025-01-15 | 26.35 | 27.30 | 25.56 | 26.39 | 4.9M |
| 2025-01-14 | 24.82 | 25.97 | 24.75 | 25.96 | 2.8M |
| 2025-01-13 | 24.72 | 25.30 | 24.09 | 24.74 | 2.3M |
| 2025-01-10 | 26.06 | 26.07 | 24.70 | 24.70 | 2.7M |
| 2025-01-09 | 25.16 | 26.08 | 25.01 | 25.74 | 3.0M |
| 2025-01-08 | 24.49 | 25.90 | 24.25 | 25.41 | 4.4M |
| 2025-01-07 | 24.03 | 24.73 | 23.99 | 24.58 | 3.1M |
| 2025-01-06 | 25.12 | 25.12 | 23.70 | 24.03 | 3.3M |
| 2025-01-03 | 26.32 | 27.15 | 24.70 | 24.78 | 3.9M |
| 2025-01-02 | 26.31 | 26.96 | 25.50 | 26.46 | 3.8M |