14.72
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 14.41 | 14.43 | 14.33 | 14.42 | 347.2K |
| 09:35 | 14.42 | 14.62 | 14.42 | 14.61 | 342.0K |
| 09:40 | 14.62 | 14.64 | 14.57 | 14.57 | 211.4K |
| 09:45 | 14.58 | 14.62 | 14.55 | 14.57 | 113.4K |
| 09:50 | 14.55 | 14.64 | 14.54 | 14.57 | 207.8K |
| 09:55 | 14.56 | 14.60 | 14.54 | 14.58 | 129.5K |
| 10:00 | 14.57 | 14.63 | 14.52 | 14.63 | 182.3K |
| 10:05 | 14.63 | 14.73 | 14.61 | 14.72 | 289.2K |
| 10:10 | 14.70 | 14.73 | 14.68 | 14.73 | 208.7K |
| 10:15 | 14.76 | 14.78 | 14.71 | 14.71 | 282.7K |
| 10:20 | 14.71 | 14.74 | 14.69 | 14.74 | 192.9K |
| 10:25 | 14.75 | 14.75 | 14.73 | 14.73 | 189.3K |
| 10:30 | 14.73 | 14.73 | 14.69 | 14.70 | 124.3K |
| 10:35 | 14.69 | 14.70 | 14.65 | 14.68 | 120.8K |
| 10:40 | 14.68 | 14.70 | 14.67 | 14.68 | 76.4K |
| 10:45 | 14.69 | 14.72 | 14.67 | 14.70 | 97.3K |
| 10:50 | 14.69 | 14.72 | 14.69 | 14.71 | 79.8K |
| 10:55 | 14.71 | 14.72 | 14.71 | 14.72 | 34.6K |
| 11:00 | 14.71 | 14.72 | 14.69 | 14.69 | 56.6K |
| 11:05 | 14.69 | 14.69 | 14.65 | 14.66 | 36.8K |
| 11:10 | 14.67 | 14.68 | 14.67 | 14.68 | 49.3K |
| 11:15 | 14.68 | 14.69 | 14.66 | 14.67 | 63.7K |
| 11:20 | 14.67 | 14.68 | 14.67 | 14.68 | 29.4K |
| 11:25 | 14.69 | 14.69 | 14.67 | 14.68 | 47.1K |
| 13:00 | 14.65 | 14.68 | 14.63 | 14.66 | 92.9K |
| 13:05 | 14.66 | 14.68 | 14.65 | 14.67 | 35.3K |
| 13:10 | 14.67 | 14.68 | 14.66 | 14.66 | 38.1K |
| 13:15 | 14.67 | 14.67 | 14.64 | 14.64 | 41.5K |
| 13:20 | 14.65 | 14.66 | 14.63 | 14.63 | 49.6K |
| 13:25 | 14.64 | 14.65 | 14.60 | 14.64 | 199.9K |
| 13:30 | 14.63 | 14.63 | 14.61 | 14.62 | 37.8K |
| 13:35 | 14.62 | 14.65 | 14.60 | 14.60 | 53.3K |
| 13:40 | 14.62 | 14.63 | 14.60 | 14.62 | 40.5K |
| 13:45 | 14.61 | 14.66 | 14.59 | 14.66 | 76.2K |
| 13:50 | 14.64 | 14.67 | 14.60 | 14.62 | 74.5K |
| 13:55 | 14.63 | 14.67 | 14.62 | 14.62 | 58.4K |
| 14:00 | 14.61 | 14.68 | 14.61 | 14.66 | 74.4K |
| 14:05 | 14.66 | 14.68 | 14.64 | 14.66 | 85.8K |
| 14:10 | 14.66 | 14.66 | 14.61 | 14.62 | 119.8K |
| 14:15 | 14.63 | 14.73 | 14.62 | 14.70 | 261.0K |
| 14:20 | 14.70 | 14.72 | 14.65 | 14.65 | 160.7K |
| 14:25 | 14.65 | 14.66 | 14.62 | 14.64 | 114.9K |
| 14:30 | 14.63 | 14.68 | 14.61 | 14.66 | 179.0K |
| 14:35 | 14.66 | 14.72 | 14.66 | 14.68 | 277.1K |
| 14:40 | 14.68 | 14.73 | 14.65 | 14.73 | 231.9K |
| 14:45 | 14.73 | 14.76 | 14.70 | 14.74 | 472.7K |
| 14:50 | 14.74 | 14.75 | 14.70 | 14.73 | 472.3K |
| 14:55 | 14.73 | 14.73 | 14.70 | 14.72 | 181.6K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 14.40 | 14.78 | 14.33 | 14.72 | 7.1M |
| 2025-09-25 | 14.65 | 14.70 | 14.42 | 14.48 | 5.3M |
| 2025-09-24 | 14.16 | 14.79 | 14.02 | 14.60 | 8.5M |
| 2025-09-23 | 14.36 | 14.62 | 13.81 | 14.26 | 6.6M |
| 2025-09-22 | 14.29 | 14.35 | 13.99 | 14.15 | 3.2M |
| 2025-09-19 | 14.12 | 14.42 | 13.98 | 14.21 | 3.9M |
| 2025-09-18 | 14.39 | 14.56 | 13.99 | 14.12 | 4.3M |
| 2025-09-17 | 14.36 | 14.54 | 14.30 | 14.41 | 3.5M |
| 2025-09-16 | 14.22 | 14.43 | 14.06 | 14.43 | 4.0M |
| 2025-09-15 | 14.28 | 14.35 | 14.16 | 14.19 | 2.7M |
| 2025-09-12 | 14.31 | 14.50 | 14.25 | 14.25 | 3.9M |
| 2025-09-11 | 14.12 | 14.30 | 13.85 | 14.30 | 4.4M |
| 2025-09-10 | 14.05 | 14.19 | 13.95 | 14.10 | 2.8M |
| 2025-09-09 | 14.15 | 14.28 | 13.89 | 14.04 | 4.0M |
| 2025-09-08 | 13.91 | 14.41 | 13.77 | 14.18 | 5.7M |
| 2025-09-05 | 13.60 | 13.83 | 13.54 | 13.81 | 3.6M |
| 2025-09-04 | 13.50 | 13.77 | 13.34 | 13.57 | 4.2M |
| 2025-09-03 | 13.88 | 13.88 | 13.40 | 13.47 | 3.4M |
| 2025-09-02 | 14.13 | 14.19 | 13.56 | 13.88 | 4.9M |
| 2025-09-01 | 14.02 | 14.31 | 14.01 | 14.11 | 4.2M |
| 2025-08-29 | 14.19 | 14.27 | 13.90 | 14.01 | 4.5M |
| 2025-08-28 | 14.10 | 14.40 | 13.61 | 14.20 | 6.9M |
| 2025-08-27 | 14.53 | 14.71 | 14.08 | 14.09 | 7.7M |
| 2025-08-26 | 14.32 | 14.82 | 14.28 | 14.70 | 6.1M |
| 2025-08-25 | 14.45 | 14.59 | 14.22 | 14.39 | 4.8M |
| 2025-08-22 | 14.57 | 14.59 | 14.32 | 14.45 | 3.7M |
| 2025-08-21 | 14.61 | 14.85 | 14.40 | 14.56 | 4.8M |
| 2025-08-20 | 14.40 | 14.54 | 14.27 | 14.52 | 3.0M |
| 2025-08-19 | 14.38 | 14.48 | 14.20 | 14.42 | 3.8M |
| 2025-08-18 | 14.27 | 14.41 | 14.22 | 14.34 | 4.7M |
| 2025-08-15 | 14.06 | 14.32 | 13.95 | 14.24 | 4.3M |
| 2025-08-14 | 14.60 | 14.73 | 13.94 | 13.98 | 6.1M |
| 2025-08-13 | 14.30 | 14.70 | 14.15 | 14.55 | 7.7M |
| 2025-08-12 | 14.23 | 14.31 | 14.11 | 14.27 | 3.6M |
| 2025-08-11 | 14.07 | 14.38 | 13.99 | 14.21 | 4.3M |
| 2025-08-08 | 14.00 | 14.04 | 13.82 | 13.98 | 2.6M |
| 2025-08-07 | 13.99 | 14.08 | 13.85 | 14.00 | 3.6M |
| 2025-08-06 | 13.90 | 13.96 | 13.80 | 13.93 | 3.0M |
| 2025-08-05 | 13.85 | 13.93 | 13.79 | 13.86 | 4.0M |
| 2025-08-04 | 13.59 | 13.84 | 13.52 | 13.82 | 2.3M |
| 2025-08-01 | 13.48 | 13.68 | 13.43 | 13.68 | 3.3M |
| 2025-07-31 | 13.60 | 13.74 | 13.39 | 13.46 | 3.4M |
| 2025-07-30 | 13.74 | 13.78 | 13.50 | 13.66 | 4.3M |
| 2025-07-29 | 13.88 | 13.99 | 13.57 | 13.75 | 7.0M |
| 2025-07-28 | 13.97 | 14.03 | 13.84 | 13.95 | 3.1M |
| 2025-07-25 | 13.84 | 13.99 | 13.81 | 13.90 | 3.5M |
| 2025-07-24 | 13.79 | 13.89 | 13.79 | 13.83 | 3.7M |
| 2025-07-23 | 14.30 | 14.35 | 14.06 | 14.15 | 3.8M |
| 2025-07-22 | 14.38 | 14.38 | 14.11 | 14.22 | 4.1M |
| 2025-07-21 | 14.06 | 14.46 | 14.00 | 14.34 | 7.6M |
| 2025-07-18 | 13.84 | 14.01 | 13.77 | 13.93 | 3.8M |
| 2025-07-17 | 13.75 | 13.84 | 13.67 | 13.84 | 3.0M |
| 2025-07-16 | 13.73 | 13.81 | 13.65 | 13.75 | 2.4M |
| 2025-07-15 | 13.82 | 13.89 | 13.51 | 13.67 | 3.5M |
| 2025-07-14 | 13.73 | 13.88 | 13.68 | 13.81 | 2.5M |
| 2025-07-11 | 13.78 | 13.82 | 13.61 | 13.70 | 3.0M |
| 2025-07-10 | 13.77 | 13.87 | 13.67 | 13.78 | 3.0M |
| 2025-07-09 | 13.76 | 13.95 | 13.70 | 13.81 | 4.6M |
| 2025-07-08 | 13.82 | 13.88 | 13.71 | 13.87 | 4.0M |
| 2025-07-07 | 13.53 | 13.88 | 13.50 | 13.83 | 4.5M |
| 2025-07-04 | 13.70 | 13.71 | 13.52 | 13.53 | 3.7M |
| 2025-07-03 | 13.66 | 13.75 | 13.61 | 13.70 | 3.2M |
| 2025-07-02 | 13.77 | 13.83 | 13.55 | 13.64 | 5.7M |
| 2025-07-01 | 14.09 | 14.30 | 13.71 | 13.77 | 10.9M |
| 2025-06-30 | 13.48 | 14.44 | 13.47 | 14.08 | 15.3M |
| 2025-06-27 | 13.42 | 13.51 | 13.41 | 13.48 | 2.5M |
| 2025-06-26 | 13.42 | 13.48 | 13.35 | 13.37 | 3.3M |
| 2025-06-25 | 13.35 | 13.45 | 13.27 | 13.40 | 3.7M |
| 2025-06-24 | 13.06 | 13.40 | 12.97 | 13.39 | 3.9M |
| 2025-06-23 | 12.70 | 13.04 | 12.66 | 13.04 | 2.7M |
| 2025-06-20 | 12.80 | 12.94 | 12.73 | 12.75 | 2.4M |
| 2025-06-19 | 13.09 | 13.12 | 12.70 | 12.76 | 3.3M |
| 2025-06-18 | 13.05 | 13.11 | 12.96 | 13.10 | 2.0M |
| 2025-06-17 | 13.16 | 13.16 | 13.00 | 13.07 | 2.5M |
| 2025-06-16 | 13.00 | 13.19 | 12.99 | 13.12 | 3.0M |
| 2025-06-13 | 13.22 | 13.29 | 13.00 | 13.07 | 3.7M |
| 2025-06-12 | 13.26 | 13.35 | 13.22 | 13.30 | 2.5M |
| 2025-06-11 | 13.22 | 13.38 | 13.22 | 13.32 | 3.2M |
| 2025-06-10 | 13.35 | 13.43 | 13.12 | 13.26 | 4.5M |
| 2025-06-09 | 13.30 | 13.36 | 13.23 | 13.35 | 3.9M |
| 2025-06-06 | 13.22 | 13.28 | 13.12 | 13.26 | 2.8M |
| 2025-06-05 | 13.15 | 13.41 | 13.15 | 13.25 | 6.2M |
| 2025-06-04 | 12.99 | 13.09 | 12.93 | 13.06 | 2.2M |
| 2025-06-03 | 12.82 | 13.03 | 12.79 | 12.94 | 2.2M |
| 2025-05-30 | 13.16 | 13.16 | 12.86 | 12.90 | 3.2M |
| 2025-05-29 | 12.98 | 13.22 | 12.98 | 13.20 | 4.4M |
| 2025-05-28 | 12.86 | 12.98 | 12.81 | 12.91 | 2.4M |
| 2025-05-27 | 12.88 | 12.93 | 12.73 | 12.85 | 2.7M |
| 2025-05-26 | 12.79 | 13.00 | 12.79 | 12.92 | 2.4M |
| 2025-05-23 | 12.92 | 13.14 | 12.76 | 12.77 | 3.8M |
| 2025-05-22 | 13.17 | 13.29 | 12.95 | 12.97 | 3.8M |
| 2025-05-21 | 13.35 | 13.36 | 13.11 | 13.17 | 3.5M |
| 2025-05-20 | 13.18 | 13.34 | 13.10 | 13.33 | 3.3M |
| 2025-05-19 | 13.20 | 13.21 | 12.96 | 13.18 | 2.8M |
| 2025-05-16 | 13.07 | 13.21 | 13.04 | 13.10 | 2.6M |
| 2025-05-15 | 13.24 | 13.24 | 13.05 | 13.08 | 3.8M |
| 2025-05-14 | 13.36 | 13.42 | 13.16 | 13.22 | 4.0M |
| 2025-05-13 | 13.74 | 13.74 | 13.29 | 13.38 | 4.8M |
| 2025-05-12 | 13.48 | 13.55 | 13.36 | 13.49 | 4.1M |
| 2025-05-09 | 13.55 | 13.55 | 13.22 | 13.31 | 4.7M |
| 2025-05-08 | 13.10 | 13.53 | 13.10 | 13.50 | 4.8M |
| 2025-05-07 | 13.30 | 13.42 | 13.02 | 13.18 | 4.7M |
| 2025-05-06 | 12.98 | 13.18 | 12.98 | 13.17 | 5.0M |
| 2025-04-30 | 12.77 | 12.98 | 12.66 | 12.88 | 4.8M |
| 2025-04-29 | 12.58 | 12.92 | 12.58 | 12.65 | 6.9M |
| 2025-04-28 | 12.91 | 13.17 | 12.46 | 12.67 | 13.7M |
| 2025-04-25 | 14.50 | 14.68 | 14.44 | 14.55 | 3.1M |
| 2025-04-24 | 14.59 | 14.75 | 14.41 | 14.48 | 3.5M |
| 2025-04-23 | 14.42 | 14.68 | 14.35 | 14.67 | 4.1M |
| 2025-04-22 | 14.24 | 14.41 | 14.18 | 14.36 | 3.9M |
| 2025-04-21 | 14.17 | 14.29 | 14.05 | 14.28 | 3.0M |
| 2025-04-18 | 14.11 | 14.25 | 13.98 | 14.13 | 3.2M |
| 2025-04-17 | 13.96 | 14.25 | 13.90 | 14.15 | 3.6M |
| 2025-04-16 | 14.20 | 14.20 | 13.63 | 14.08 | 4.3M |
| 2025-04-15 | 14.09 | 14.20 | 13.95 | 14.18 | 4.1M |
| 2025-04-14 | 14.11 | 14.33 | 14.03 | 14.11 | 6.0M |
| 2025-04-11 | 13.58 | 14.09 | 13.50 | 13.95 | 6.4M |
| 2025-04-10 | 13.83 | 14.14 | 13.69 | 13.75 | 8.1M |
| 2025-04-09 | 12.94 | 13.65 | 12.19 | 13.56 | 9.0M |
| 2025-04-08 | 13.18 | 13.76 | 12.84 | 13.27 | 9.2M |
| 2025-04-07 | 14.50 | 14.64 | 12.60 | 13.00 | 12.3M |
| 2025-04-03 | 15.75 | 16.04 | 15.40 | 15.67 | 5.4M |
| 2025-04-02 | 15.70 | 16.34 | 15.53 | 15.95 | 6.8M |
| 2025-04-01 | 15.24 | 16.05 | 15.24 | 15.70 | 6.9M |
| 2025-03-31 | 15.11 | 15.32 | 14.80 | 15.24 | 4.7M |
| 2025-03-28 | 15.47 | 15.59 | 15.19 | 15.22 | 3.3M |
| 2025-03-27 | 15.53 | 15.68 | 15.20 | 15.46 | 3.9M |
| 2025-03-26 | 15.44 | 15.82 | 15.41 | 15.58 | 4.3M |
| 2025-03-25 | 15.51 | 15.75 | 15.30 | 15.44 | 4.5M |
| 2025-03-24 | 15.95 | 16.01 | 15.08 | 15.54 | 7.1M |
| 2025-03-21 | 16.28 | 16.33 | 15.81 | 15.91 | 7.2M |
| 2025-03-20 | 16.35 | 16.55 | 16.27 | 16.37 | 5.1M |
| 2025-03-19 | 16.55 | 16.58 | 16.26 | 16.37 | 7.8M |
| 2025-03-18 | 16.44 | 16.65 | 16.38 | 16.61 | 8.2M |
| 2025-03-17 | 16.58 | 16.76 | 16.31 | 16.46 | 8.8M |
| 2025-03-14 | 16.68 | 16.69 | 16.25 | 16.52 | 10.1M |
| 2025-03-13 | 16.61 | 17.01 | 16.21 | 16.80 | 16.8M |
| 2025-03-12 | 16.05 | 16.75 | 16.00 | 16.58 | 11.7M |
| 2025-03-11 | 15.90 | 16.06 | 15.73 | 16.04 | 5.9M |
| 2025-03-10 | 16.01 | 16.29 | 15.89 | 16.08 | 7.2M |
| 2025-03-07 | 16.21 | 16.38 | 15.88 | 16.03 | 8.7M |
| 2025-03-06 | 16.32 | 16.57 | 16.16 | 16.19 | 14.1M |
| 2025-03-05 | 15.53 | 16.40 | 15.38 | 16.31 | 16.0M |
| 2025-03-04 | 15.05 | 15.52 | 15.05 | 15.49 | 3.9M |
| 2025-03-03 | 15.09 | 15.50 | 14.95 | 15.20 | 5.9M |
| 2025-02-28 | 15.71 | 15.87 | 15.00 | 15.07 | 6.6M |
| 2025-02-27 | 15.78 | 15.87 | 15.45 | 15.79 | 6.5M |
| 2025-02-26 | 15.41 | 15.87 | 15.34 | 15.85 | 7.7M |
| 2025-02-25 | 15.35 | 15.59 | 15.32 | 15.41 | 4.2M |
| 2025-02-24 | 15.65 | 15.65 | 15.33 | 15.53 | 5.6M |
| 2025-02-21 | 15.29 | 15.72 | 15.29 | 15.65 | 6.9M |
| 2025-02-20 | 15.10 | 15.41 | 15.08 | 15.40 | 5.8M |
| 2025-02-19 | 14.75 | 15.15 | 14.73 | 15.13 | 4.6M |
| 2025-02-18 | 15.22 | 15.41 | 14.73 | 14.81 | 6.5M |
| 2025-02-17 | 15.16 | 15.33 | 15.00 | 15.21 | 4.2M |
| 2025-02-14 | 15.10 | 15.20 | 14.98 | 15.09 | 3.9M |
| 2025-02-13 | 15.46 | 15.50 | 15.03 | 15.08 | 6.0M |
| 2025-02-12 | 15.40 | 15.63 | 15.35 | 15.50 | 5.5M |
| 2025-02-11 | 15.34 | 15.54 | 15.19 | 15.46 | 5.3M |
| 2025-02-10 | 15.32 | 15.38 | 15.19 | 15.33 | 5.1M |
| 2025-02-07 | 15.01 | 15.50 | 14.97 | 15.31 | 8.8M |
| 2025-02-06 | 14.50 | 14.93 | 14.50 | 14.93 | 4.7M |
| 2025-02-05 | 14.60 | 14.72 | 14.36 | 14.62 | 3.8M |
| 2025-01-27 | 14.68 | 14.81 | 14.43 | 14.48 | 3.3M |
| 2025-01-24 | 14.57 | 14.73 | 14.50 | 14.68 | 3.2M |
| 2025-01-23 | 14.89 | 14.92 | 14.54 | 14.54 | 4.3M |
| 2025-01-22 | 14.48 | 14.79 | 14.47 | 14.61 | 3.8M |
| 2025-01-21 | 14.56 | 14.63 | 14.33 | 14.57 | 3.2M |
| 2025-01-20 | 14.20 | 14.54 | 14.20 | 14.48 | 4.7M |
| 2025-01-17 | 13.86 | 14.21 | 13.86 | 14.16 | 3.7M |
| 2025-01-16 | 14.07 | 14.25 | 13.78 | 13.95 | 4.2M |
| 2025-01-15 | 13.98 | 14.09 | 13.83 | 13.97 | 3.4M |
| 2025-01-14 | 13.35 | 13.99 | 13.30 | 13.98 | 4.3M |
| 2025-01-13 | 13.02 | 13.41 | 12.80 | 13.29 | 3.3M |
| 2025-01-10 | 13.80 | 13.90 | 13.26 | 13.27 | 4.2M |
| 2025-01-09 | 13.68 | 14.09 | 13.68 | 13.82 | 3.4M |
| 2025-01-08 | 13.89 | 13.98 | 13.30 | 13.78 | 4.9M |
| 2025-01-07 | 13.54 | 14.04 | 13.41 | 14.02 | 5.4M |
| 2025-01-06 | 13.40 | 13.75 | 12.93 | 13.51 | 5.3M |
| 2025-01-03 | 14.08 | 14.18 | 13.35 | 13.39 | 5.8M |
| 2025-01-02 | 14.43 | 14.68 | 13.87 | 14.05 | 5.7M |