14.81
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 14.16 | 14.17 | 14.01 | 14.04 | 324.6K |
| 09:35 | 14.05 | 14.13 | 14.05 | 14.13 | 79.2K |
| 09:40 | 14.16 | 14.24 | 14.15 | 14.21 | 70.5K |
| 09:45 | 14.19 | 14.20 | 14.06 | 14.06 | 67.3K |
| 09:50 | 14.06 | 14.07 | 14.02 | 14.02 | 105.1K |
| 09:55 | 14.01 | 14.12 | 14.00 | 14.11 | 123.8K |
| 10:00 | 14.10 | 14.12 | 14.04 | 14.12 | 86.4K |
| 10:05 | 14.12 | 14.24 | 14.10 | 14.24 | 85.1K |
| 10:10 | 14.24 | 14.36 | 14.24 | 14.35 | 134.8K |
| 10:15 | 14.34 | 14.45 | 14.34 | 14.42 | 211.7K |
| 10:20 | 14.42 | 14.46 | 14.42 | 14.44 | 153.6K |
| 10:25 | 14.43 | 14.44 | 14.40 | 14.41 | 65.1K |
| 10:30 | 14.41 | 14.42 | 14.33 | 14.33 | 110.7K |
| 10:35 | 14.33 | 14.33 | 14.29 | 14.32 | 110.7K |
| 10:40 | 14.33 | 14.39 | 14.33 | 14.37 | 71.2K |
| 10:45 | 14.38 | 14.39 | 14.37 | 14.38 | 28.7K |
| 10:50 | 14.38 | 14.40 | 14.37 | 14.40 | 29.4K |
| 10:55 | 14.40 | 14.41 | 14.38 | 14.40 | 32.9K |
| 11:00 | 14.42 | 14.56 | 14.42 | 14.51 | 261.7K |
| 11:05 | 14.51 | 14.55 | 14.50 | 14.54 | 83.6K |
| 11:10 | 14.54 | 14.55 | 14.50 | 14.54 | 90.2K |
| 11:15 | 14.54 | 14.54 | 14.48 | 14.48 | 35.8K |
| 11:20 | 14.48 | 14.51 | 14.48 | 14.49 | 27.7K |
| 11:25 | 14.48 | 14.51 | 14.46 | 14.51 | 32.8K |
| 13:00 | 14.50 | 14.50 | 14.43 | 14.44 | 37.5K |
| 13:05 | 14.44 | 14.47 | 14.43 | 14.45 | 52.4K |
| 13:10 | 14.46 | 14.47 | 14.44 | 14.44 | 47.4K |
| 13:15 | 14.44 | 14.45 | 14.40 | 14.40 | 43.6K |
| 13:20 | 14.40 | 14.42 | 14.39 | 14.39 | 89.3K |
| 13:25 | 14.38 | 14.42 | 14.38 | 14.40 | 56.4K |
| 13:30 | 14.40 | 14.40 | 14.35 | 14.38 | 87.2K |
| 13:35 | 14.37 | 14.37 | 14.35 | 14.36 | 14.4K |
| 13:40 | 14.34 | 14.34 | 14.33 | 14.33 | 31.3K |
| 13:45 | 14.34 | 14.36 | 14.32 | 14.36 | 27.1K |
| 13:50 | 14.38 | 14.38 | 14.28 | 14.30 | 75.9K |
| 13:55 | 14.32 | 14.32 | 14.29 | 14.31 | 22.1K |
| 14:00 | 14.31 | 14.31 | 14.27 | 14.28 | 65.3K |
| 14:05 | 14.28 | 14.32 | 14.27 | 14.29 | 21.6K |
| 14:10 | 14.29 | 14.33 | 14.26 | 14.27 | 55.4K |
| 14:15 | 14.27 | 14.30 | 14.27 | 14.29 | 15.5K |
| 14:20 | 14.28 | 14.29 | 14.23 | 14.23 | 29.9K |
| 14:25 | 14.23 | 14.24 | 14.20 | 14.23 | 24.5K |
| 14:30 | 14.23 | 14.26 | 14.19 | 14.20 | 96.1K |
| 14:35 | 14.20 | 14.21 | 14.17 | 14.17 | 68.9K |
| 14:40 | 14.18 | 14.23 | 14.16 | 14.23 | 77.6K |
| 14:45 | 14.23 | 14.25 | 14.21 | 14.24 | 68.3K |
| 14:50 | 14.25 | 14.25 | 14.18 | 14.20 | 85.7K |
| 14:55 | 14.19 | 14.25 | 14.18 | 14.25 | 68.4K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-30 | 14.50 | 14.88 | 14.47 | 14.81 | 5.6M |
| 2025-09-29 | 14.31 | 14.68 | 14.04 | 14.51 | 4.8M |
| 2025-09-26 | 14.15 | 14.56 | 13.98 | 14.39 | 3.8M |
| 2025-09-25 | 14.18 | 14.58 | 14.01 | 14.15 | 4.0M |
| 2025-09-24 | 13.91 | 14.25 | 13.79 | 14.15 | 3.7M |
| 2025-09-23 | 14.42 | 14.56 | 13.51 | 13.96 | 6.6M |
| 2025-09-22 | 14.74 | 14.75 | 14.33 | 14.52 | 3.1M |
| 2025-09-19 | 14.73 | 14.99 | 14.43 | 14.67 | 3.7M |
| 2025-09-18 | 15.24 | 15.24 | 14.46 | 14.67 | 5.7M |
| 2025-09-17 | 15.40 | 15.57 | 15.14 | 15.18 | 5.0M |
| 2025-09-16 | 14.64 | 15.60 | 14.38 | 15.40 | 7.6M |
| 2025-09-15 | 14.65 | 14.95 | 14.32 | 14.63 | 3.8M |
| 2025-09-12 | 14.69 | 14.93 | 14.40 | 14.65 | 3.9M |
| 2025-09-11 | 14.25 | 14.75 | 14.05 | 14.60 | 4.5M |
| 2025-09-10 | 14.01 | 14.36 | 13.75 | 14.29 | 4.2M |
| 2025-09-09 | 14.09 | 14.09 | 13.80 | 13.95 | 4.8M |
| 2025-09-08 | 14.04 | 14.29 | 13.94 | 14.03 | 4.1M |
| 2025-09-05 | 13.87 | 14.15 | 13.45 | 14.15 | 5.6M |
| 2025-09-04 | 13.98 | 14.19 | 13.60 | 13.76 | 6.1M |
| 2025-09-03 | 14.42 | 14.49 | 13.67 | 13.99 | 6.7M |
| 2025-09-02 | 14.50 | 14.79 | 14.21 | 14.33 | 6.7M |
| 2025-09-01 | 13.75 | 14.68 | 13.75 | 14.53 | 9.7M |
| 2025-08-29 | 14.16 | 14.31 | 13.67 | 13.78 | 5.0M |
| 2025-08-28 | 13.81 | 14.33 | 13.53 | 14.17 | 7.9M |
| 2025-08-27 | 14.80 | 14.99 | 13.65 | 13.65 | 10.9M |
| 2025-08-26 | 14.60 | 15.08 | 14.45 | 14.87 | 5.5M |
| 2025-08-25 | 14.65 | 15.78 | 14.50 | 14.70 | 10.2M |
| 2025-08-22 | 14.18 | 14.59 | 14.13 | 14.50 | 5.0M |
| 2025-08-21 | 14.28 | 14.55 | 14.16 | 14.20 | 3.4M |
| 2025-08-20 | 14.30 | 14.42 | 14.05 | 14.28 | 4.5M |
| 2025-08-19 | 14.72 | 14.76 | 14.15 | 14.44 | 6.7M |
| 2025-08-18 | 14.23 | 14.96 | 14.04 | 14.55 | 7.2M |
| 2025-08-15 | 13.95 | 14.30 | 13.92 | 14.15 | 4.4M |
| 2025-08-14 | 14.50 | 14.59 | 13.85 | 13.95 | 6.8M |
| 2025-08-13 | 14.72 | 14.73 | 14.23 | 14.50 | 5.3M |
| 2025-08-12 | 14.50 | 14.69 | 14.36 | 14.59 | 4.8M |
| 2025-08-11 | 14.12 | 14.74 | 14.00 | 14.51 | 6.1M |
| 2025-08-08 | 14.50 | 14.58 | 13.88 | 14.16 | 7.5M |
| 2025-08-07 | 14.05 | 14.80 | 13.94 | 14.47 | 9.8M |
| 2025-08-06 | 13.94 | 14.04 | 13.79 | 13.97 | 4.7M |
| 2025-08-05 | 14.05 | 14.09 | 13.77 | 13.89 | 6.2M |
| 2025-08-04 | 14.21 | 14.40 | 13.90 | 14.01 | 8.0M |
| 2025-08-01 | 13.89 | 14.80 | 13.72 | 14.30 | 13.1M |
| 2025-07-31 | 13.47 | 14.20 | 13.31 | 13.85 | 10.6M |
| 2025-07-30 | 13.88 | 14.10 | 13.47 | 13.60 | 9.2M |
| 2025-07-29 | 13.65 | 13.87 | 13.20 | 13.47 | 8.5M |
| 2025-07-28 | 13.58 | 13.88 | 13.17 | 13.50 | 11.5M |
| 2025-07-25 | 13.00 | 14.26 | 12.74 | 13.74 | 17.6M |
| 2025-07-24 | 13.19 | 13.20 | 12.82 | 12.92 | 11.5M |
| 2025-07-23 | 13.99 | 14.20 | 13.09 | 13.17 | 19.7M |
| 2025-07-22 | 12.54 | 14.98 | 12.30 | 14.30 | 25.9M |
| 2025-07-21 | 12.30 | 12.50 | 12.16 | 12.48 | 8.8M |
| 2025-07-18 | 12.18 | 12.38 | 11.95 | 12.04 | 3.7M |
| 2025-07-17 | 12.00 | 12.30 | 11.91 | 12.11 | 4.9M |
| 2025-07-16 | 11.76 | 12.04 | 11.74 | 12.00 | 4.1M |
| 2025-07-15 | 12.15 | 12.15 | 11.75 | 11.80 | 5.5M |
| 2025-07-14 | 12.04 | 12.20 | 12.00 | 12.14 | 5.2M |
| 2025-07-11 | 12.23 | 12.36 | 11.95 | 12.15 | 6.9M |
| 2025-07-10 | 11.93 | 12.45 | 11.77 | 12.33 | 9.2M |
| 2025-07-09 | 11.96 | 12.12 | 11.85 | 12.03 | 6.3M |
| 2025-07-08 | 11.90 | 11.98 | 11.77 | 11.97 | 5.3M |
| 2025-07-07 | 11.65 | 11.89 | 11.55 | 11.88 | 5.9M |
| 2025-07-04 | 12.05 | 12.05 | 11.62 | 11.70 | 6.9M |
| 2025-07-03 | 11.90 | 12.17 | 11.71 | 11.94 | 7.6M |
| 2025-07-02 | 11.88 | 12.34 | 11.78 | 12.03 | 11.7M |
| 2025-07-01 | 12.59 | 12.66 | 11.87 | 11.97 | 16.4M |
| 2025-06-30 | 12.40 | 12.98 | 12.05 | 12.71 | 24.3M |
| 2025-06-27 | 12.55 | 13.16 | 12.26 | 12.36 | 33.0M |
| 2025-06-26 | 11.38 | 13.24 | 11.38 | 13.24 | 37.9M |
| 2025-06-20 | 10.94 | 11.42 | 10.83 | 11.03 | 5.9M |
| 2025-06-19 | 11.24 | 11.32 | 10.88 | 10.94 | 3.4M |
| 2025-06-18 | 11.35 | 11.39 | 11.15 | 11.25 | 3.2M |
| 2025-06-17 | 11.30 | 11.42 | 11.06 | 11.35 | 4.1M |
| 2025-06-16 | 10.90 | 11.58 | 10.85 | 11.24 | 5.7M |
| 2025-06-13 | 11.09 | 11.43 | 10.87 | 10.96 | 5.3M |
| 2025-06-12 | 10.92 | 11.10 | 10.82 | 11.09 | 2.9M |
| 2025-06-11 | 10.87 | 11.11 | 10.87 | 10.93 | 3.1M |
| 2025-06-10 | 10.97 | 11.22 | 10.63 | 10.85 | 5.7M |
| 2025-06-09 | 10.79 | 10.98 | 10.77 | 10.93 | 2.8M |
| 2025-06-06 | 10.66 | 10.87 | 10.62 | 10.78 | 2.8M |
| 2025-06-05 | 10.64 | 10.79 | 10.58 | 10.71 | 3.2M |
| 2025-06-04 | 10.51 | 10.71 | 10.48 | 10.67 | 3.3M |
| 2025-06-03 | 10.38 | 10.66 | 10.38 | 10.48 | 2.3M |
| 2025-05-30 | 10.59 | 10.68 | 10.39 | 10.53 | 2.6M |
| 2025-05-29 | 10.40 | 10.69 | 10.32 | 10.60 | 2.9M |
| 2025-05-28 | 10.51 | 10.59 | 10.25 | 10.39 | 2.4M |
| 2025-05-27 | 10.39 | 10.48 | 10.24 | 10.45 | 2.6M |
| 2025-05-26 | 10.30 | 10.52 | 10.19 | 10.35 | 2.7M |
| 2025-05-23 | 10.38 | 10.47 | 10.15 | 10.25 | 4.2M |
| 2025-05-22 | 10.46 | 10.56 | 10.14 | 10.36 | 3.6M |
| 2025-05-21 | 10.61 | 10.70 | 10.38 | 10.51 | 4.5M |
| 2025-05-20 | 10.25 | 10.62 | 10.15 | 10.60 | 4.9M |
| 2025-05-19 | 10.11 | 10.41 | 9.96 | 10.24 | 4.7M |
| 2025-05-16 | 10.06 | 10.11 | 9.94 | 10.00 | 2.8M |
| 2025-05-15 | 9.88 | 10.04 | 9.79 | 9.95 | 2.7M |
| 2025-05-14 | 10.01 | 10.04 | 9.88 | 9.93 | 2.9M |
| 2025-05-13 | 10.24 | 10.24 | 9.95 | 9.98 | 2.5M |
| 2025-05-12 | 10.05 | 10.19 | 10.00 | 10.14 | 2.5M |
| 2025-05-09 | 10.16 | 10.18 | 9.98 | 10.03 | 2.7M |
| 2025-05-08 | 10.09 | 10.19 | 9.98 | 10.13 | 3.3M |
| 2025-05-07 | 10.20 | 10.29 | 10.00 | 10.09 | 4.8M |
| 2025-05-06 | 9.73 | 10.06 | 9.73 | 10.03 | 4.3M |
| 2025-04-30 | 9.49 | 9.78 | 9.49 | 9.65 | 3.6M |
| 2025-04-29 | 9.19 | 9.55 | 9.10 | 9.45 | 3.4M |
| 2025-04-28 | 9.34 | 9.45 | 9.22 | 9.24 | 2.3M |
| 2025-04-25 | 9.44 | 9.60 | 9.33 | 9.41 | 2.3M |
| 2025-04-24 | 9.58 | 9.62 | 9.30 | 9.35 | 2.7M |
| 2025-04-23 | 9.54 | 9.68 | 9.47 | 9.62 | 2.0M |
| 2025-04-22 | 9.45 | 9.63 | 9.42 | 9.49 | 2.0M |
| 2025-04-21 | 9.31 | 9.54 | 9.23 | 9.45 | 2.0M |
| 2025-04-18 | 9.40 | 9.55 | 9.19 | 9.42 | 2.7M |
| 2025-04-17 | 9.20 | 9.60 | 9.13 | 9.37 | 3.2M |
| 2025-04-16 | 9.31 | 9.32 | 9.01 | 9.19 | 3.7M |
| 2025-04-15 | 9.27 | 9.39 | 9.18 | 9.31 | 2.2M |
| 2025-04-14 | 9.16 | 9.42 | 9.11 | 9.25 | 3.2M |
| 2025-04-11 | 9.10 | 9.25 | 8.99 | 9.03 | 3.3M |
| 2025-04-10 | 8.86 | 9.25 | 8.85 | 9.11 | 4.9M |
| 2025-04-09 | 8.34 | 8.80 | 7.71 | 8.74 | 5.2M |
| 2025-04-08 | 8.29 | 8.75 | 8.24 | 8.45 | 5.0M |
| 2025-04-07 | 9.33 | 9.46 | 8.01 | 8.25 | 6.0M |
| 2025-04-03 | 9.86 | 10.08 | 9.82 | 10.01 | 2.3M |
| 2025-04-02 | 9.93 | 10.11 | 9.86 | 9.98 | 2.0M |
| 2025-04-01 | 9.82 | 10.17 | 9.78 | 9.97 | 3.6M |
| 2025-03-31 | 9.80 | 9.81 | 9.51 | 9.77 | 3.3M |
| 2025-03-28 | 10.03 | 10.10 | 9.78 | 9.81 | 2.6M |
| 2025-03-27 | 10.16 | 10.20 | 9.86 | 10.05 | 3.2M |
| 2025-03-26 | 9.83 | 10.33 | 9.83 | 10.21 | 5.2M |
| 2025-03-25 | 9.93 | 9.99 | 9.65 | 9.90 | 4.5M |
| 2025-03-24 | 10.56 | 10.60 | 9.69 | 9.88 | 7.7M |
| 2025-03-21 | 10.68 | 10.84 | 10.52 | 10.62 | 3.8M |
| 2025-03-20 | 10.75 | 10.97 | 10.63 | 10.78 | 4.2M |
| 2025-03-19 | 10.82 | 10.88 | 10.67 | 10.75 | 4.3M |
| 2025-03-18 | 10.99 | 11.00 | 10.75 | 10.84 | 4.4M |
| 2025-03-17 | 10.85 | 10.97 | 10.78 | 10.91 | 6.5M |
| 2025-03-14 | 11.26 | 11.43 | 10.81 | 10.95 | 11.9M |
| 2025-03-13 | 10.79 | 11.57 | 10.70 | 11.23 | 19.4M |
| 2025-03-12 | 10.38 | 10.95 | 10.26 | 10.68 | 10.0M |
| 2025-03-11 | 10.19 | 10.39 | 10.10 | 10.35 | 4.0M |
| 2025-03-10 | 10.34 | 10.49 | 10.24 | 10.32 | 4.5M |
| 2025-03-07 | 10.48 | 10.63 | 10.16 | 10.24 | 6.4M |
| 2025-03-06 | 10.11 | 10.67 | 10.04 | 10.50 | 10.8M |
| 2025-03-05 | 10.12 | 10.23 | 9.90 | 10.08 | 3.4M |
| 2025-03-04 | 9.92 | 10.18 | 9.90 | 10.18 | 4.1M |
| 2025-03-03 | 9.89 | 10.19 | 9.83 | 9.98 | 4.4M |
| 2025-02-28 | 10.17 | 10.20 | 9.92 | 9.92 | 4.2M |
| 2025-02-27 | 10.30 | 10.35 | 10.06 | 10.22 | 4.4M |
| 2025-02-26 | 10.20 | 10.38 | 10.20 | 10.31 | 4.3M |
| 2025-02-25 | 10.02 | 10.37 | 10.02 | 10.24 | 4.3M |
| 2025-02-24 | 10.48 | 10.68 | 10.16 | 10.28 | 6.4M |
| 2025-02-21 | 10.23 | 10.25 | 9.98 | 10.18 | 4.7M |
| 2025-02-20 | 10.26 | 10.28 | 10.12 | 10.24 | 3.6M |
| 2025-02-19 | 10.05 | 10.28 | 9.97 | 10.19 | 3.4M |
| 2025-02-18 | 10.38 | 10.49 | 9.96 | 9.96 | 4.7M |
| 2025-02-17 | 10.16 | 10.58 | 10.09 | 10.43 | 5.4M |
| 2025-02-14 | 10.13 | 10.35 | 9.92 | 10.18 | 3.7M |
| 2025-02-13 | 10.20 | 10.30 | 10.04 | 10.10 | 2.5M |
| 2025-02-12 | 10.18 | 10.30 | 10.03 | 10.20 | 3.5M |
| 2025-02-11 | 10.35 | 10.40 | 10.05 | 10.17 | 3.7M |
| 2025-02-10 | 10.00 | 10.38 | 9.91 | 10.34 | 4.3M |
| 2025-02-07 | 10.00 | 10.25 | 9.91 | 10.02 | 4.8M |
| 2025-02-06 | 9.75 | 10.02 | 9.51 | 10.01 | 4.2M |
| 2025-02-05 | 9.49 | 9.79 | 9.42 | 9.72 | 5.2M |
| 2025-01-27 | 9.51 | 9.65 | 9.26 | 9.35 | 3.1M |
| 2025-01-24 | 9.26 | 9.45 | 9.12 | 9.34 | 3.4M |
| 2025-01-23 | 9.48 | 9.59 | 9.25 | 9.26 | 4.2M |
| 2025-01-22 | 9.38 | 9.52 | 9.20 | 9.38 | 2.6M |
| 2025-01-21 | 9.74 | 9.82 | 9.32 | 9.45 | 3.8M |
| 2025-01-20 | 9.46 | 9.70 | 9.33 | 9.68 | 4.2M |
| 2025-01-17 | 9.55 | 9.62 | 9.33 | 9.43 | 2.9M |
| 2025-01-16 | 9.59 | 9.72 | 9.40 | 9.50 | 3.5M |
| 2025-01-15 | 9.69 | 9.79 | 9.42 | 9.47 | 3.5M |
| 2025-01-14 | 9.18 | 9.60 | 9.05 | 9.60 | 4.4M |
| 2025-01-13 | 8.91 | 9.18 | 8.71 | 9.11 | 3.1M |
| 2025-01-10 | 9.40 | 9.55 | 9.07 | 9.07 | 3.9M |
| 2025-01-09 | 9.36 | 9.57 | 9.29 | 9.40 | 3.7M |
| 2025-01-08 | 9.40 | 9.52 | 9.02 | 9.37 | 4.1M |
| 2025-01-07 | 9.15 | 9.48 | 9.05 | 9.42 | 5.0M |
| 2025-01-06 | 8.98 | 9.24 | 8.49 | 9.10 | 4.5M |
| 2025-01-03 | 9.79 | 9.84 | 9.01 | 9.05 | 6.3M |
| 2025-01-02 | 9.78 | 10.12 | 9.51 | 9.65 | 4.7M |