14.82
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 15.40 | 15.52 | 15.30 | 15.30 | 5,222.5K |
| 09:35 | 15.30 | 15.36 | 15.30 | 15.32 | 1,285.3K |
| 09:40 | 15.32 | 15.35 | 15.25 | 15.28 | 1,174.1K |
| 09:45 | 15.25 | 15.25 | 15.16 | 15.16 | 1,092.1K |
| 09:50 | 15.16 | 15.16 | 15.10 | 15.12 | 871.1K |
| 09:55 | 15.11 | 15.24 | 15.08 | 15.20 | 899.3K |
| 10:00 | 15.20 | 15.20 | 15.13 | 15.18 | 543.6K |
| 10:05 | 15.18 | 15.22 | 15.14 | 15.21 | 361.2K |
| 10:10 | 15.21 | 15.21 | 15.15 | 15.17 | 305.7K |
| 10:15 | 15.17 | 15.21 | 15.16 | 15.18 | 226.8K |
| 10:20 | 15.19 | 15.19 | 15.15 | 15.19 | 290.3K |
| 10:25 | 15.19 | 15.20 | 15.17 | 15.18 | 176.3K |
| 10:30 | 15.17 | 15.18 | 15.15 | 15.16 | 212.5K |
| 10:35 | 15.16 | 15.16 | 15.11 | 15.13 | 220.0K |
| 10:40 | 15.13 | 15.16 | 15.12 | 15.16 | 191.0K |
| 10:45 | 15.16 | 15.17 | 15.13 | 15.16 | 200.2K |
| 10:50 | 15.16 | 15.19 | 15.16 | 15.18 | 231.3K |
| 10:55 | 15.18 | 15.20 | 15.16 | 15.18 | 140.6K |
| 11:00 | 15.19 | 15.20 | 15.16 | 15.19 | 131.0K |
| 11:05 | 15.19 | 15.19 | 15.15 | 15.16 | 134.5K |
| 11:10 | 15.16 | 15.17 | 15.12 | 15.15 | 183.7K |
| 11:15 | 15.16 | 15.16 | 15.10 | 15.11 | 207.1K |
| 11:20 | 15.12 | 15.12 | 15.09 | 15.10 | 320.1K |
| 11:25 | 15.10 | 15.11 | 15.09 | 15.11 | 206.5K |
| 13:00 | 15.11 | 15.11 | 15.05 | 15.05 | 478.5K |
| 13:05 | 15.05 | 15.08 | 15.03 | 15.04 | 199.4K |
| 13:10 | 15.05 | 15.06 | 15.04 | 15.05 | 235.4K |
| 13:15 | 15.04 | 15.07 | 15.04 | 15.06 | 177.5K |
| 13:20 | 15.06 | 15.07 | 15.02 | 15.02 | 355.4K |
| 13:25 | 15.02 | 15.02 | 15.01 | 15.02 | 224.3K |
| 13:30 | 15.02 | 15.02 | 14.95 | 14.98 | 572.0K |
| 13:35 | 14.98 | 14.99 | 14.97 | 14.97 | 185.1K |
| 13:40 | 14.97 | 15.00 | 14.96 | 15.00 | 332.2K |
| 13:45 | 14.99 | 15.04 | 14.97 | 15.04 | 153.4K |
| 13:50 | 15.04 | 15.04 | 14.97 | 14.99 | 275.4K |
| 13:55 | 15.00 | 15.00 | 14.95 | 14.95 | 243.2K |
| 14:00 | 14.95 | 14.96 | 14.94 | 14.95 | 300.7K |
| 14:05 | 14.96 | 14.98 | 14.94 | 14.97 | 151.4K |
| 14:10 | 14.97 | 14.98 | 14.94 | 14.94 | 196.2K |
| 14:15 | 14.94 | 14.98 | 14.94 | 14.95 | 281.5K |
| 14:20 | 14.95 | 14.98 | 14.94 | 14.95 | 194.0K |
| 14:25 | 14.94 | 14.97 | 14.90 | 14.94 | 760.7K |
| 14:30 | 14.93 | 14.96 | 14.89 | 14.90 | 448.4K |
| 14:35 | 14.89 | 14.90 | 14.87 | 14.87 | 533.7K |
| 14:40 | 14.88 | 14.92 | 14.86 | 14.92 | 558.9K |
| 14:45 | 14.92 | 14.95 | 14.90 | 14.91 | 435.8K |
| 14:50 | 14.91 | 14.91 | 14.83 | 14.84 | 579.1K |
| 14:55 | 14.84 | 14.85 | 14.82 | 14.83 | 532.6K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 15.40 | 15.53 | 14.81 | 14.82 | 23.5M |
| 2025-09-25 | 15.24 | 15.42 | 15.10 | 15.10 | 21.4M |
| 2025-09-24 | 14.86 | 15.25 | 14.70 | 15.24 | 21.1M |
| 2025-09-23 | 15.30 | 15.38 | 14.60 | 14.99 | 31.0M |
| 2025-09-22 | 15.20 | 15.42 | 15.12 | 15.41 | 21.4M |
| 2025-09-19 | 15.71 | 15.82 | 15.36 | 15.36 | 23.1M |
| 2025-09-18 | 16.11 | 16.22 | 15.60 | 15.72 | 35.9M |
| 2025-09-17 | 16.05 | 16.36 | 15.89 | 16.20 | 30.0M |
| 2025-09-16 | 15.76 | 16.06 | 15.68 | 16.06 | 22.0M |
| 2025-09-15 | 16.06 | 16.20 | 15.80 | 15.81 | 22.2M |
| 2025-09-12 | 16.29 | 16.45 | 16.04 | 16.04 | 36.8M |
| 2025-09-11 | 15.91 | 16.28 | 15.73 | 16.25 | 43.2M |
| 2025-09-10 | 15.68 | 15.95 | 15.53 | 15.57 | 19.2M |
| 2025-09-09 | 15.79 | 15.93 | 15.61 | 15.64 | 20.8M |
| 2025-09-08 | 15.60 | 15.95 | 15.50 | 15.88 | 25.3M |
| 2025-09-05 | 15.28 | 15.76 | 15.19 | 15.70 | 27.3M |
| 2025-09-04 | 15.39 | 15.64 | 15.00 | 15.38 | 32.1M |
| 2025-09-03 | 16.19 | 16.22 | 15.32 | 15.37 | 37.3M |
| 2025-09-02 | 17.12 | 17.13 | 16.09 | 16.10 | 64.5M |
| 2025-09-01 | 17.14 | 17.99 | 17.06 | 17.29 | 59.5M |
| 2025-08-29 | 17.22 | 17.30 | 16.71 | 16.90 | 47.3M |
| 2025-08-28 | 17.20 | 17.36 | 16.33 | 17.30 | 65.8M |
| 2025-08-27 | 18.10 | 18.26 | 17.13 | 17.22 | 75.6M |
| 2025-08-26 | 18.35 | 18.51 | 18.03 | 18.11 | 67.7M |
| 2025-08-25 | 17.88 | 18.68 | 17.85 | 18.59 | 116.2M |
| 2025-08-22 | 17.35 | 18.03 | 17.32 | 17.88 | 80.8M |
| 2025-08-21 | 17.81 | 18.39 | 17.58 | 17.61 | 131.2M |
| 2025-08-20 | 17.11 | 17.16 | 16.70 | 17.07 | 56.0M |
| 2025-08-19 | 17.43 | 17.71 | 17.27 | 17.28 | 65.0M |
| 2025-08-18 | 17.39 | 17.77 | 16.94 | 17.55 | 88.6M |
| 2025-08-15 | 17.00 | 17.66 | 16.43 | 17.38 | 101.8M |
| 2025-08-14 | 17.08 | 18.28 | 17.08 | 17.65 | 117.9M |
| 2025-08-13 | 17.07 | 17.17 | 16.78 | 17.08 | 57.1M |
| 2025-08-12 | 16.76 | 17.13 | 16.70 | 17.07 | 54.9M |
| 2025-08-11 | 16.39 | 16.97 | 16.35 | 16.83 | 51.9M |
| 2025-08-08 | 16.40 | 16.90 | 16.30 | 16.51 | 58.7M |
| 2025-08-07 | 16.64 | 16.75 | 16.38 | 16.50 | 38.1M |
| 2025-08-06 | 16.62 | 16.77 | 16.53 | 16.70 | 39.0M |
| 2025-08-05 | 16.78 | 16.85 | 16.50 | 16.75 | 42.8M |
| 2025-08-04 | 16.60 | 16.78 | 16.50 | 16.71 | 36.8M |
| 2025-08-01 | 17.02 | 17.02 | 16.54 | 16.80 | 44.5M |
| 2025-07-31 | 17.01 | 17.41 | 16.88 | 16.98 | 48.3M |
| 2025-07-30 | 18.15 | 18.17 | 17.00 | 17.12 | 87.4M |
| 2025-07-29 | 18.10 | 18.37 | 17.36 | 18.37 | 78.1M |
| 2025-07-28 | 17.62 | 18.26 | 17.62 | 18.14 | 60.4M |
| 2025-07-25 | 18.01 | 18.06 | 17.55 | 17.64 | 61.5M |
| 2025-07-24 | 17.78 | 18.17 | 17.70 | 18.16 | 62.4M |
| 2025-07-23 | 17.66 | 18.15 | 17.44 | 17.93 | 59.5M |
| 2025-07-22 | 18.24 | 18.35 | 17.77 | 17.93 | 79.8M |
| 2025-07-21 | 18.50 | 18.82 | 18.13 | 18.37 | 94.1M |
| 2025-07-18 | 18.77 | 19.80 | 18.77 | 18.96 | 103.1M |
| 2025-07-17 | 19.59 | 19.96 | 18.88 | 18.97 | 109.3M |
| 2025-07-16 | 18.92 | 19.98 | 18.20 | 19.48 | 113.2M |
| 2025-07-15 | 19.17 | 19.68 | 18.73 | 19.32 | 114.6M |
| 2025-07-14 | 21.33 | 21.46 | 19.06 | 19.06 | 159.8M |
| 2025-07-11 | 19.67 | 21.00 | 19.31 | 20.87 | 212.3M |
| 2025-07-10 | 19.00 | 21.00 | 18.41 | 19.50 | 210.0M |
| 2025-07-09 | 19.37 | 19.97 | 18.70 | 19.35 | 142.7M |
| 2025-07-08 | 18.67 | 19.61 | 18.23 | 19.26 | 161.4M |
| 2025-07-07 | 18.81 | 19.09 | 18.06 | 18.75 | 187.3M |
| 2025-07-04 | 16.14 | 19.19 | 15.92 | 18.13 | 225.4M |
| 2025-07-03 | 15.99 | 16.14 | 15.74 | 16.00 | 48.6M |
| 2025-07-02 | 16.31 | 16.54 | 15.84 | 16.05 | 58.7M |
| 2025-07-01 | 17.39 | 17.39 | 16.39 | 16.45 | 97.7M |
| 2025-06-30 | 17.23 | 17.92 | 17.15 | 17.39 | 107.0M |
| 2025-06-27 | 17.45 | 17.96 | 17.00 | 17.15 | 152.5M |
| 2025-06-26 | 16.05 | 18.90 | 15.70 | 17.97 | 213.7M |
| 2025-06-25 | 15.30 | 16.20 | 15.20 | 16.00 | 111.0M |
| 2025-06-24 | 15.41 | 15.66 | 15.06 | 15.62 | 88.8M |
| 2025-06-23 | 14.15 | 15.61 | 14.02 | 15.39 | 97.0M |
| 2025-06-20 | 14.49 | 14.57 | 13.89 | 14.24 | 59.9M |
| 2025-06-19 | 15.93 | 16.00 | 14.62 | 14.65 | 86.2M |
| 2025-06-18 | 15.68 | 16.37 | 15.28 | 15.50 | 107.3M |
| 2025-06-17 | 15.44 | 16.32 | 15.05 | 15.61 | 119.2M |
| 2025-06-16 | 14.62 | 15.60 | 14.62 | 15.60 | 110.1M |
| 2025-06-13 | 14.70 | 14.83 | 14.15 | 14.45 | 74.2M |
| 2025-06-12 | 14.16 | 14.49 | 14.16 | 14.36 | 47.7M |
| 2025-06-11 | 14.05 | 14.76 | 14.00 | 14.30 | 69.2M |
| 2025-06-10 | 14.30 | 14.36 | 13.80 | 13.95 | 47.2M |
| 2025-06-09 | 14.10 | 14.50 | 13.97 | 14.43 | 68.8M |
| 2025-06-06 | 14.00 | 14.22 | 13.80 | 13.87 | 42.4M |
| 2025-06-05 | 14.03 | 14.36 | 13.85 | 14.25 | 73.4M |
| 2025-06-04 | 13.50 | 14.11 | 13.40 | 14.02 | 64.4M |
| 2025-06-03 | 14.45 | 14.49 | 13.63 | 13.70 | 80.8M |
| 2025-05-30 | 13.68 | 14.19 | 13.24 | 13.90 | 83.3M |
| 2025-05-29 | 12.37 | 13.60 | 12.35 | 13.57 | 73.1M |
| 2025-05-28 | 12.39 | 12.53 | 12.26 | 12.36 | 10.7M |
| 2025-05-27 | 12.37 | 12.49 | 12.20 | 12.43 | 10.6M |
| 2025-05-26 | 12.15 | 12.43 | 12.13 | 12.42 | 12.5M |
| 2025-05-23 | 12.49 | 12.60 | 12.15 | 12.15 | 16.6M |
| 2025-05-22 | 12.67 | 12.80 | 12.49 | 12.50 | 13.7M |
| 2025-05-21 | 12.86 | 12.89 | 12.68 | 12.72 | 12.1M |
| 2025-05-20 | 12.80 | 12.97 | 12.71 | 12.90 | 13.2M |
| 2025-05-19 | 12.74 | 12.89 | 12.51 | 12.87 | 14.2M |
| 2025-05-16 | 12.83 | 12.93 | 12.74 | 12.75 | 15.6M |
| 2025-05-15 | 13.36 | 13.37 | 12.90 | 12.91 | 26.9M |
| 2025-05-14 | 13.11 | 13.67 | 13.01 | 13.45 | 36.9M |
| 2025-05-13 | 13.55 | 13.68 | 13.09 | 13.11 | 23.2M |
| 2025-05-12 | 13.17 | 13.44 | 13.08 | 13.36 | 26.4M |
| 2025-05-09 | 13.24 | 13.29 | 12.99 | 13.01 | 23.5M |
| 2025-05-08 | 13.07 | 13.34 | 13.05 | 13.29 | 24.9M |
| 2025-05-07 | 13.68 | 13.88 | 13.00 | 13.15 | 38.8M |
| 2025-05-06 | 12.86 | 13.44 | 12.83 | 13.28 | 37.8M |
| 2025-04-30 | 12.48 | 12.74 | 12.45 | 12.66 | 20.1M |
| 2025-04-29 | 12.43 | 12.58 | 12.31 | 12.45 | 18.0M |
| 2025-04-28 | 12.85 | 12.97 | 12.42 | 12.50 | 21.0M |
| 2025-04-25 | 12.91 | 13.02 | 12.66 | 12.68 | 29.6M |
| 2025-04-24 | 13.41 | 13.46 | 12.81 | 12.83 | 38.1M |
| 2025-04-23 | 13.42 | 14.09 | 13.33 | 13.39 | 63.0M |
| 2025-04-22 | 13.40 | 14.07 | 13.40 | 13.55 | 77.2M |
| 2025-04-21 | 12.41 | 13.25 | 12.30 | 12.98 | 43.8M |
| 2025-04-18 | 12.22 | 12.94 | 12.20 | 12.54 | 37.3M |
| 2025-04-17 | 12.50 | 12.69 | 12.30 | 12.33 | 35.1M |
| 2025-04-16 | 12.34 | 12.82 | 11.89 | 12.78 | 52.3M |
| 2025-04-15 | 12.65 | 12.74 | 12.35 | 12.46 | 23.1M |
| 2025-04-14 | 12.62 | 13.07 | 12.59 | 12.63 | 36.1M |
| 2025-04-11 | 12.11 | 12.46 | 12.06 | 12.29 | 30.8M |
| 2025-04-10 | 12.05 | 12.69 | 12.05 | 12.23 | 42.8M |
| 2025-04-09 | 11.08 | 11.92 | 10.52 | 11.78 | 43.9M |
| 2025-04-08 | 10.57 | 11.56 | 10.57 | 11.22 | 47.4M |
| 2025-04-07 | 12.05 | 12.40 | 10.33 | 10.43 | 50.6M |
| 2025-04-03 | 12.80 | 13.22 | 12.80 | 12.91 | 20.1M |
| 2025-04-02 | 12.75 | 13.16 | 12.69 | 12.98 | 26.1M |
| 2025-04-01 | 13.59 | 13.62 | 12.68 | 12.79 | 51.8M |
| 2025-03-31 | 13.75 | 13.90 | 13.39 | 13.77 | 20.6M |
| 2025-03-28 | 14.07 | 14.19 | 13.91 | 13.93 | 14.1M |
| 2025-03-27 | 14.14 | 14.35 | 13.87 | 14.07 | 19.6M |
| 2025-03-26 | 14.15 | 14.35 | 14.10 | 14.10 | 17.1M |
| 2025-03-25 | 14.37 | 14.41 | 13.99 | 14.11 | 20.8M |
| 2025-03-24 | 14.80 | 14.88 | 13.80 | 14.40 | 35.7M |
| 2025-03-21 | 15.03 | 15.20 | 14.76 | 14.79 | 30.7M |
| 2025-03-20 | 15.71 | 15.71 | 15.23 | 15.26 | 34.6M |
| 2025-03-19 | 15.84 | 15.93 | 15.60 | 15.74 | 31.9M |
| 2025-03-18 | 15.85 | 16.09 | 15.69 | 15.99 | 49.8M |
| 2025-03-17 | 15.75 | 15.88 | 15.52 | 15.63 | 40.0M |
| 2025-03-14 | 14.97 | 16.30 | 14.89 | 15.89 | 71.7M |
| 2025-03-13 | 15.34 | 15.34 | 14.76 | 14.99 | 35.5M |
| 2025-03-12 | 15.35 | 15.73 | 15.31 | 15.39 | 37.7M |
| 2025-03-11 | 15.35 | 15.49 | 15.01 | 15.28 | 43.8M |
| 2025-03-10 | 15.87 | 15.98 | 15.44 | 15.65 | 35.0M |
| 2025-03-07 | 16.31 | 16.40 | 15.70 | 15.87 | 69.3M |
| 2025-03-06 | 15.29 | 16.67 | 15.25 | 16.47 | 94.3M |
| 2025-03-05 | 15.06 | 15.25 | 14.85 | 15.12 | 30.6M |
| 2025-03-04 | 14.74 | 15.23 | 14.69 | 15.07 | 31.5M |
| 2025-03-03 | 14.70 | 15.49 | 14.39 | 14.88 | 44.5M |
| 2025-02-28 | 15.38 | 15.73 | 14.50 | 14.68 | 48.9M |
| 2025-02-27 | 16.01 | 16.17 | 15.25 | 15.59 | 59.0M |
| 2025-02-26 | 15.91 | 16.30 | 15.52 | 16.30 | 63.4M |
| 2025-02-25 | 15.97 | 16.36 | 15.73 | 15.91 | 62.1M |
| 2025-02-24 | 16.98 | 17.42 | 16.20 | 16.49 | 87.5M |
| 2025-02-21 | 16.45 | 17.58 | 16.00 | 16.99 | 121.2M |
| 2025-02-20 | 16.14 | 16.85 | 15.90 | 16.12 | 85.7M |
| 2025-02-19 | 15.36 | 16.21 | 15.25 | 16.10 | 96.4M |
| 2025-02-18 | 16.32 | 17.01 | 15.30 | 15.36 | 124.2M |
| 2025-02-17 | 17.98 | 17.98 | 16.65 | 17.00 | 180.8M |
| 2025-02-14 | 14.25 | 15.15 | 14.07 | 14.98 | 86.2M |
| 2025-02-13 | 14.49 | 14.68 | 14.09 | 14.34 | 56.7M |
| 2025-02-12 | 14.16 | 14.60 | 14.16 | 14.39 | 50.6M |
| 2025-02-11 | 14.57 | 14.57 | 14.07 | 14.13 | 58.1M |
| 2025-02-10 | 14.30 | 14.79 | 13.84 | 14.72 | 90.5M |
| 2025-02-07 | 13.13 | 13.98 | 13.01 | 13.72 | 76.2M |
| 2025-02-06 | 12.32 | 13.09 | 12.07 | 13.09 | 56.7M |
| 2025-02-05 | 12.19 | 12.76 | 12.19 | 12.38 | 61.2M |
| 2025-01-27 | 13.04 | 13.24 | 12.50 | 12.51 | 23.6M |
| 2025-01-24 | 12.46 | 13.03 | 12.45 | 12.95 | 28.7M |
| 2025-01-23 | 12.82 | 13.45 | 12.69 | 12.69 | 37.5M |
| 2025-01-22 | 12.62 | 12.75 | 12.50 | 12.60 | 17.9M |
| 2025-01-21 | 13.07 | 13.17 | 12.61 | 12.79 | 25.8M |
| 2025-01-20 | 13.19 | 13.31 | 12.91 | 12.97 | 21.5M |
| 2025-01-17 | 12.95 | 13.16 | 12.82 | 12.91 | 22.7M |
| 2025-01-16 | 13.08 | 13.47 | 12.81 | 13.00 | 33.5M |
| 2025-01-15 | 13.12 | 13.33 | 12.82 | 12.95 | 32.7M |
| 2025-01-14 | 12.21 | 13.15 | 11.94 | 13.15 | 44.9M |
| 2025-01-13 | 11.23 | 12.14 | 11.23 | 12.01 | 36.3M |
| 2025-01-10 | 12.65 | 12.83 | 12.09 | 12.10 | 24.7M |
| 2025-01-09 | 12.54 | 12.83 | 12.45 | 12.69 | 24.8M |
| 2025-01-08 | 12.79 | 12.93 | 12.09 | 12.62 | 38.4M |
| 2025-01-07 | 12.69 | 12.90 | 12.52 | 12.87 | 25.3M |
| 2025-01-06 | 12.77 | 12.94 | 12.42 | 12.51 | 24.9M |
| 2025-01-03 | 13.66 | 13.80 | 12.72 | 12.77 | 38.1M |
| 2025-01-02 | 14.16 | 14.41 | 13.46 | 13.66 | 37.9M |