17.44
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 16.86 | 17.48 | 16.86 | 17.43 | 6,302.3K |
| 09:35 | 17.41 | 17.80 | 17.41 | 17.61 | 3,934.1K |
| 09:40 | 17.59 | 17.68 | 17.45 | 17.65 | 1,620.1K |
| 09:45 | 17.65 | 17.65 | 17.43 | 17.43 | 1,029.6K |
| 09:50 | 17.42 | 17.43 | 17.37 | 17.40 | 982.6K |
| 09:55 | 17.39 | 17.40 | 17.38 | 17.39 | 702.8K |
| 10:00 | 17.40 | 17.62 | 17.40 | 17.46 | 781.7K |
| 10:05 | 17.46 | 17.55 | 17.41 | 17.54 | 548.0K |
| 10:10 | 17.50 | 17.54 | 17.44 | 17.44 | 293.1K |
| 10:15 | 17.44 | 17.49 | 17.43 | 17.46 | 322.9K |
| 10:20 | 17.46 | 17.46 | 17.44 | 17.46 | 237.6K |
| 10:25 | 17.45 | 17.52 | 17.43 | 17.52 | 421.3K |
| 10:30 | 17.54 | 17.59 | 17.52 | 17.53 | 308.8K |
| 10:35 | 17.53 | 17.53 | 17.47 | 17.52 | 142.1K |
| 10:40 | 17.52 | 17.52 | 17.45 | 17.50 | 158.7K |
| 10:45 | 17.49 | 17.50 | 17.48 | 17.50 | 86.7K |
| 10:50 | 17.49 | 17.50 | 17.49 | 17.50 | 126.9K |
| 10:55 | 17.49 | 17.50 | 17.48 | 17.50 | 110.5K |
| 11:00 | 17.49 | 17.50 | 17.48 | 17.50 | 139.3K |
| 11:05 | 17.49 | 17.50 | 17.48 | 17.50 | 109.2K |
| 11:10 | 17.49 | 17.50 | 17.48 | 17.49 | 176.2K |
| 11:15 | 17.48 | 17.67 | 17.48 | 17.67 | 566.5K |
| 11:20 | 17.67 | 18.30 | 17.67 | 18.30 | 1,820.5K |
| 11:25 | 18.32 | 18.40 | 17.75 | 18.04 | 1,169.7K |
| 11:30 | 18.09 | 18.09 | 18.09 | 18.09 | 11.7K |
| 13:00 | 18.05 | 18.15 | 17.68 | 17.68 | 541.4K |
| 13:05 | 17.68 | 18.00 | 17.68 | 17.88 | 220.0K |
| 13:10 | 17.88 | 17.90 | 17.79 | 17.81 | 195.5K |
| 13:15 | 17.80 | 17.80 | 17.71 | 17.75 | 155.5K |
| 13:20 | 17.75 | 17.78 | 17.75 | 17.77 | 146.3K |
| 13:25 | 17.77 | 17.77 | 17.61 | 17.62 | 236.6K |
| 13:30 | 17.56 | 17.59 | 17.53 | 17.59 | 213.9K |
| 13:35 | 17.59 | 17.73 | 17.59 | 17.72 | 137.4K |
| 13:40 | 17.72 | 17.73 | 17.59 | 17.60 | 95.2K |
| 13:45 | 17.60 | 17.60 | 17.52 | 17.56 | 165.7K |
| 13:50 | 17.57 | 17.60 | 17.50 | 17.52 | 175.3K |
| 13:55 | 17.51 | 17.52 | 17.49 | 17.51 | 160.8K |
| 14:00 | 17.50 | 17.65 | 17.49 | 17.65 | 131.7K |
| 14:05 | 17.65 | 17.65 | 17.58 | 17.58 | 100.9K |
| 14:10 | 17.58 | 17.60 | 17.56 | 17.59 | 77.0K |
| 14:15 | 17.59 | 17.60 | 17.57 | 17.59 | 79.9K |
| 14:20 | 17.57 | 17.60 | 17.56 | 17.59 | 88.4K |
| 14:25 | 17.59 | 17.59 | 17.57 | 17.58 | 158.8K |
| 14:30 | 17.57 | 17.58 | 17.55 | 17.55 | 141.4K |
| 14:35 | 17.55 | 17.56 | 17.44 | 17.44 | 173.3K |
| 14:40 | 17.44 | 17.52 | 17.43 | 17.52 | 259.9K |
| 14:45 | 17.52 | 17.52 | 17.48 | 17.49 | 257.2K |
| 14:50 | 17.48 | 17.49 | 17.44 | 17.45 | 431.4K |
| 14:55 | 17.45 | 17.45 | 17.43 | 17.45 | 284.2K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 16.97 | 18.40 | 16.80 | 17.44 | 27.0M |
| 2025-09-25 | 15.21 | 16.89 | 15.21 | 16.89 | 10.3M |
| 2025-09-24 | 15.09 | 15.36 | 15.09 | 15.35 | 2.5M |
| 2025-09-23 | 15.50 | 15.67 | 14.93 | 15.27 | 3.1M |
| 2025-09-22 | 15.65 | 15.70 | 15.34 | 15.49 | 2.9M |
| 2025-09-19 | 15.52 | 15.63 | 15.30 | 15.47 | 3.5M |
| 2025-09-18 | 15.80 | 15.86 | 15.28 | 15.33 | 4.6M |
| 2025-09-17 | 15.77 | 15.85 | 15.60 | 15.80 | 3.7M |
| 2025-09-16 | 15.70 | 15.94 | 15.62 | 15.81 | 3.4M |
| 2025-09-15 | 16.06 | 16.15 | 15.72 | 15.75 | 4.5M |
| 2025-09-12 | 16.40 | 16.57 | 16.08 | 16.16 | 4.7M |
| 2025-09-11 | 16.21 | 16.39 | 15.93 | 16.32 | 4.1M |
| 2025-09-10 | 16.10 | 16.34 | 16.06 | 16.21 | 3.3M |
| 2025-09-09 | 16.50 | 16.78 | 16.12 | 16.24 | 4.9M |
| 2025-09-08 | 15.91 | 16.57 | 15.91 | 16.35 | 5.4M |
| 2025-09-05 | 15.65 | 15.94 | 15.32 | 15.91 | 4.2M |
| 2025-09-04 | 15.77 | 15.94 | 15.20 | 15.58 | 4.1M |
| 2025-09-03 | 16.00 | 16.20 | 15.75 | 15.81 | 4.2M |
| 2025-09-02 | 17.10 | 17.34 | 16.02 | 16.08 | 8.7M |
| 2025-09-01 | 16.71 | 17.20 | 16.29 | 16.95 | 10.5M |
| 2025-08-29 | 16.70 | 16.75 | 16.33 | 16.43 | 4.8M |
| 2025-08-28 | 16.68 | 16.75 | 16.02 | 16.59 | 8.9M |
| 2025-08-27 | 17.78 | 17.87 | 16.76 | 16.77 | 11.1M |
| 2025-08-26 | 18.03 | 18.03 | 17.40 | 17.45 | 11.2M |
| 2025-08-25 | 18.07 | 18.37 | 17.90 | 18.10 | 16.0M |
| 2025-08-22 | 18.85 | 19.68 | 18.25 | 18.45 | 25.8M |
| 2025-08-21 | 17.71 | 19.00 | 17.71 | 19.00 | 10.8M |
| 2025-08-20 | 17.90 | 17.99 | 17.00 | 17.27 | 16.0M |
| 2025-08-19 | 17.50 | 19.20 | 17.45 | 18.70 | 26.2M |
| 2025-08-18 | 19.13 | 19.88 | 17.90 | 18.02 | 35.3M |
| 2025-08-15 | 17.79 | 18.40 | 17.00 | 18.40 | 18.9M |
| 2025-08-14 | 15.15 | 16.73 | 15.15 | 16.73 | 13.4M |
| 2025-08-13 | 15.41 | 15.43 | 15.14 | 15.21 | 5.3M |
| 2025-08-12 | 15.27 | 15.44 | 15.17 | 15.40 | 5.2M |
| 2025-08-11 | 15.20 | 15.45 | 14.93 | 15.37 | 5.8M |
| 2025-08-08 | 15.03 | 15.47 | 15.01 | 15.10 | 4.7M |
| 2025-08-07 | 15.29 | 15.32 | 15.05 | 15.09 | 4.6M |
| 2025-08-06 | 15.48 | 15.48 | 15.22 | 15.26 | 4.0M |
| 2025-08-05 | 15.48 | 15.50 | 15.20 | 15.37 | 5.3M |
| 2025-08-04 | 15.20 | 15.42 | 15.08 | 15.38 | 5.3M |
| 2025-08-01 | 16.00 | 16.00 | 15.36 | 15.43 | 8.2M |
| 2025-07-31 | 15.85 | 16.22 | 15.72 | 16.10 | 6.4M |
| 2025-07-30 | 16.88 | 17.13 | 15.70 | 16.01 | 11.8M |
| 2025-07-29 | 17.00 | 17.36 | 16.50 | 16.88 | 13.2M |
| 2025-07-28 | 16.49 | 17.15 | 16.40 | 17.09 | 14.8M |
| 2025-07-25 | 16.84 | 17.30 | 16.20 | 16.56 | 16.1M |
| 2025-07-24 | 16.70 | 17.02 | 16.46 | 16.83 | 14.2M |
| 2025-07-23 | 16.65 | 17.37 | 16.35 | 17.10 | 20.9M |
| 2025-07-22 | 17.57 | 17.90 | 16.65 | 16.65 | 29.0M |
| 2025-07-21 | 17.62 | 19.00 | 17.62 | 18.50 | 29.9M |
| 2025-07-18 | 18.02 | 18.65 | 17.39 | 17.52 | 26.4M |
| 2025-07-17 | 18.99 | 20.61 | 18.12 | 18.21 | 42.6M |
| 2025-07-16 | 18.21 | 19.33 | 17.76 | 19.33 | 30.9M |
| 2025-07-15 | 16.05 | 17.57 | 15.63 | 17.57 | 21.9M |
| 2025-07-14 | 16.00 | 16.49 | 15.85 | 15.97 | 23.7M |
| 2025-07-11 | 17.90 | 18.08 | 16.72 | 16.72 | 38.1M |
| 2025-07-10 | 18.69 | 19.03 | 17.45 | 18.58 | 48.1M |
| 2025-07-09 | 17.00 | 17.30 | 16.77 | 17.30 | 11.0M |
| 2025-07-08 | 14.80 | 15.73 | 14.43 | 15.73 | 15.3M |
| 2025-07-07 | 12.82 | 14.30 | 12.72 | 14.30 | 18.7M |
| 2025-07-04 | 12.84 | 13.38 | 12.61 | 13.00 | 14.4M |
| 2025-07-03 | 13.26 | 13.26 | 12.57 | 12.57 | 15.9M |
| 2025-07-02 | 13.03 | 14.00 | 12.64 | 13.39 | 22.4M |
| 2025-07-01 | 15.90 | 15.95 | 13.55 | 13.76 | 31.2M |
| 2025-06-30 | 14.30 | 15.34 | 13.60 | 15.06 | 29.0M |
| 2025-06-27 | 13.30 | 14.32 | 13.07 | 14.20 | 29.7M |
| 2025-06-26 | 12.21 | 13.02 | 11.91 | 13.02 | 25.2M |
| 2025-06-25 | 11.50 | 12.48 | 11.50 | 12.43 | 20.8M |
| 2025-06-24 | 11.86 | 12.23 | 11.69 | 11.93 | 18.9M |
| 2025-06-23 | 11.66 | 12.87 | 11.49 | 12.24 | 24.9M |
| 2025-06-20 | 12.68 | 13.00 | 12.36 | 12.36 | 19.8M |
| 2025-06-19 | 14.90 | 15.00 | 13.73 | 13.73 | 25.7M |
| 2025-06-18 | 13.88 | 16.49 | 13.88 | 15.75 | 37.4M |
| 2025-06-17 | 15.55 | 16.82 | 14.49 | 15.42 | 44.7M |
| 2025-06-16 | 13.81 | 15.36 | 13.70 | 15.36 | 39.2M |
| 2025-06-13 | 12.90 | 13.96 | 12.22 | 13.96 | 41.5M |
| 2025-06-12 | 12.31 | 13.32 | 12.08 | 12.69 | 32.7M |
| 2025-06-11 | 14.14 | 14.43 | 13.39 | 13.39 | 33.0M |
| 2025-06-10 | 13.44 | 14.93 | 12.63 | 14.88 | 43.1M |
| 2025-06-09 | 13.44 | 13.57 | 13.14 | 13.57 | 7.9M |
| 2025-06-06 | 12.34 | 12.34 | 11.58 | 12.34 | 28.7M |
| 2025-06-05 | 10.80 | 11.22 | 10.41 | 11.22 | 25.9M |
| 2025-06-04 | 10.20 | 10.20 | 10.20 | 10.20 | 6.7M |
| 2025-06-03 | 9.00 | 9.27 | 8.71 | 9.27 | 5.1M |
| 2025-05-30 | 8.33 | 9.20 | 8.27 | 8.43 | 5.9M |
| 2025-05-29 | 7.99 | 8.37 | 7.84 | 8.36 | 5.9M |
| 2025-05-28 | 8.31 | 8.40 | 8.00 | 8.02 | 4.3M |
| 2025-05-27 | 8.34 | 8.57 | 8.25 | 8.37 | 3.0M |
| 2025-05-26 | 8.27 | 8.75 | 8.21 | 8.39 | 4.6M |
| 2025-05-23 | 8.99 | 8.99 | 8.17 | 8.40 | 8.1M |
| 2025-05-21 | 8.99 | 9.03 | 8.75 | 8.81 | 1.3M |
| 2025-05-20 | 9.04 | 9.04 | 8.84 | 8.99 | 1.5M |
| 2025-05-19 | 8.80 | 9.04 | 8.70 | 8.95 | 1.9M |
| 2025-05-16 | 8.81 | 8.86 | 8.53 | 8.63 | 2.0M |
| 2025-05-15 | 8.44 | 8.79 | 8.40 | 8.79 | 2.5M |
| 2025-05-14 | 8.17 | 8.54 | 8.17 | 8.37 | 2.0M |
| 2025-05-13 | 8.28 | 8.28 | 8.14 | 8.16 | 0.8M |
| 2025-05-12 | 8.30 | 8.30 | 8.10 | 8.21 | 1.7M |
| 2025-05-09 | 8.19 | 8.41 | 8.15 | 8.30 | 1.6M |
| 2025-05-08 | 8.11 | 8.26 | 8.11 | 8.18 | 0.8M |
| 2025-05-07 | 8.32 | 8.32 | 8.09 | 8.14 | 1.7M |
| 2025-05-06 | 8.31 | 8.41 | 8.17 | 8.21 | 2.1M |
| 2025-04-30 | 8.05 | 8.28 | 8.02 | 8.22 | 1.4M |
| 2025-04-29 | 7.70 | 8.08 | 7.70 | 7.99 | 2.4M |
| 2025-04-28 | 8.84 | 8.84 | 8.00 | 8.00 | 5.6M |
| 2025-04-25 | 8.14 | 8.50 | 8.09 | 8.42 | 3.3M |
| 2025-04-24 | 9.00 | 9.00 | 8.14 | 8.14 | 3.6M |
| 2025-04-23 | 8.57 | 8.57 | 8.50 | 8.57 | 0.5M |
| 2025-04-22 | 7.90 | 8.16 | 7.90 | 8.16 | 1.4M |
| 2025-04-21 | 7.41 | 7.77 | 7.40 | 7.77 | 1.2M |
| 2025-04-18 | 7.19 | 7.46 | 7.12 | 7.40 | 1.0M |
| 2025-04-17 | 7.44 | 7.44 | 7.06 | 7.18 | 0.8M |
| 2025-04-16 | 7.30 | 7.47 | 7.29 | 7.32 | 0.8M |
| 2025-04-15 | 7.26 | 7.36 | 7.26 | 7.32 | 0.5M |
| 2025-04-14 | 7.15 | 7.38 | 7.15 | 7.33 | 0.5M |
| 2025-04-11 | 7.19 | 7.25 | 7.10 | 7.23 | 0.4M |
| 2025-04-10 | 7.19 | 7.34 | 7.16 | 7.19 | 0.7M |
| 2025-04-09 | 6.85 | 7.19 | 6.64 | 7.19 | 1.3M |
| 2025-04-08 | 6.57 | 7.09 | 6.57 | 6.85 | 0.8M |
| 2025-04-07 | 7.07 | 7.07 | 6.79 | 6.79 | 0.9M |
| 2025-04-03 | 7.10 | 7.17 | 7.05 | 7.15 | 0.2M |
| 2025-04-02 | 7.16 | 7.22 | 7.07 | 7.12 | 0.3M |
| 2025-04-01 | 7.19 | 7.21 | 7.09 | 7.16 | 0.2M |
| 2025-03-31 | 7.10 | 7.27 | 6.99 | 7.19 | 0.8M |
| 2025-03-28 | 7.30 | 7.30 | 7.04 | 7.10 | 0.5M |
| 2025-03-27 | 7.34 | 7.34 | 7.16 | 7.22 | 0.4M |
| 2025-03-26 | 7.27 | 7.38 | 7.22 | 7.34 | 0.5M |
| 2025-03-25 | 7.07 | 7.42 | 7.07 | 7.28 | 0.9M |
| 2025-03-24 | 7.21 | 7.30 | 6.96 | 7.07 | 0.8M |
| 2025-03-21 | 7.12 | 7.20 | 7.01 | 7.17 | 0.6M |
| 2025-03-20 | 7.25 | 7.30 | 7.10 | 7.12 | 1.4M |
| 2025-03-19 | 7.02 | 7.35 | 6.95 | 7.25 | 1.5M |
| 2025-03-18 | 7.18 | 7.23 | 6.88 | 7.01 | 2.2M |
| 2025-03-17 | 7.09 | 7.37 | 7.09 | 7.18 | 3.1M |
| 2025-03-14 | 6.70 | 7.02 | 6.70 | 7.02 | 1.9M |
| 2025-03-13 | 6.55 | 6.74 | 6.50 | 6.69 | 1.4M |
| 2025-03-12 | 6.42 | 6.63 | 6.38 | 6.55 | 0.9M |
| 2025-03-11 | 6.34 | 6.41 | 6.32 | 6.40 | 0.6M |
| 2025-03-10 | 6.33 | 6.42 | 6.33 | 6.35 | 0.7M |
| 2025-03-07 | 6.14 | 6.40 | 6.14 | 6.34 | 1.2M |
| 2025-03-06 | 6.10 | 6.19 | 6.06 | 6.16 | 0.4M |
| 2025-03-05 | 6.00 | 6.11 | 5.97 | 6.10 | 0.6M |
| 2025-03-04 | 6.00 | 6.15 | 5.95 | 6.03 | 0.6M |
| 2025-03-03 | 6.01 | 6.09 | 5.89 | 6.00 | 0.7M |
| 2025-02-28 | 6.22 | 6.22 | 5.98 | 6.00 | 0.8M |
| 2025-02-27 | 6.18 | 6.24 | 6.12 | 6.22 | 0.5M |
| 2025-02-26 | 6.27 | 6.30 | 6.16 | 6.19 | 0.9M |
| 2025-02-25 | 6.23 | 6.33 | 6.22 | 6.23 | 1.0M |
| 2025-02-24 | 6.18 | 6.34 | 6.18 | 6.23 | 1.2M |
| 2025-02-21 | 6.18 | 6.24 | 6.10 | 6.18 | 1.0M |
| 2025-02-20 | 6.04 | 6.23 | 5.99 | 6.18 | 0.9M |
| 2025-02-19 | 6.06 | 6.09 | 5.94 | 6.03 | 0.9M |
| 2025-02-18 | 6.07 | 6.16 | 5.88 | 6.02 | 2.3M |
| 2025-02-17 | 6.38 | 6.39 | 6.17 | 6.17 | 0.6M |
| 2025-02-14 | 6.45 | 6.58 | 6.45 | 6.49 | 0.7M |
| 2025-02-13 | 6.44 | 6.58 | 6.35 | 6.51 | 0.8M |
| 2025-02-12 | 6.39 | 6.49 | 6.27 | 6.38 | 0.6M |
| 2025-02-11 | 6.29 | 6.55 | 6.21 | 6.33 | 1.3M |
| 2025-02-10 | 5.96 | 6.25 | 5.95 | 6.25 | 1.1M |
| 2025-02-07 | 5.86 | 6.06 | 5.81 | 5.95 | 1.1M |
| 2025-02-06 | 5.91 | 6.00 | 5.61 | 5.79 | 1.7M |
| 2025-02-05 | 6.08 | 6.10 | 5.90 | 5.90 | 1.2M |
| 2025-01-27 | 6.21 | 6.39 | 6.21 | 6.21 | 3.1M |
| 2025-01-24 | 6.73 | 6.79 | 6.44 | 6.54 | 3.2M |
| 2025-01-23 | 6.69 | 6.88 | 6.67 | 6.78 | 0.7M |
| 2025-01-22 | 6.75 | 6.75 | 6.43 | 6.67 | 0.8M |
| 2025-01-21 | 6.83 | 6.84 | 6.66 | 6.69 | 0.5M |
| 2025-01-20 | 6.98 | 6.98 | 6.79 | 6.83 | 0.5M |
| 2025-01-17 | 6.81 | 6.90 | 6.73 | 6.88 | 0.5M |
| 2025-01-16 | 6.64 | 6.93 | 6.64 | 6.81 | 0.9M |
| 2025-01-15 | 6.67 | 6.84 | 6.62 | 6.63 | 0.4M |
| 2025-01-14 | 6.58 | 6.68 | 6.44 | 6.68 | 0.6M |
| 2025-01-13 | 6.65 | 6.65 | 6.37 | 6.42 | 0.8M |
| 2025-01-10 | 6.81 | 6.86 | 6.65 | 6.65 | 0.5M |
| 2025-01-09 | 7.09 | 7.13 | 6.80 | 6.82 | 0.8M |
| 2025-01-08 | 7.15 | 7.18 | 7.03 | 7.09 | 1.0M |
| 2025-01-07 | 7.20 | 7.23 | 7.04 | 7.22 | 2.1M |
| 2025-01-06 | 6.65 | 6.89 | 6.65 | 6.89 | 0.8M |
| 2025-01-03 | 6.66 | 6.66 | 6.43 | 6.56 | 0.5M |
| 2025-01-02 | 6.61 | 6.78 | 6.42 | 6.56 | 0.4M |