19.07
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 18.66 | 18.72 | 18.48 | 18.49 | 272.1K |
| 09:35 | 18.48 | 18.60 | 18.48 | 18.60 | 81.6K |
| 09:40 | 18.60 | 18.74 | 18.60 | 18.72 | 87.5K |
| 09:45 | 18.75 | 18.85 | 18.75 | 18.79 | 183.2K |
| 09:50 | 18.80 | 18.98 | 18.80 | 18.84 | 320.6K |
| 09:55 | 18.84 | 18.92 | 18.82 | 18.91 | 91.9K |
| 10:00 | 18.91 | 18.95 | 18.84 | 18.91 | 208.6K |
| 10:05 | 18.93 | 18.93 | 18.90 | 18.91 | 59.9K |
| 10:10 | 18.92 | 19.20 | 18.91 | 19.05 | 612.0K |
| 10:15 | 19.04 | 19.20 | 19.04 | 19.18 | 329.2K |
| 10:20 | 19.18 | 19.19 | 19.12 | 19.12 | 279.7K |
| 10:25 | 19.12 | 19.19 | 19.09 | 19.18 | 171.7K |
| 10:30 | 19.18 | 19.20 | 19.14 | 19.17 | 178.9K |
| 10:35 | 19.16 | 19.18 | 19.14 | 19.14 | 72.8K |
| 10:40 | 19.14 | 19.19 | 19.13 | 19.13 | 81.9K |
| 10:45 | 19.12 | 19.16 | 19.12 | 19.15 | 42.8K |
| 10:50 | 19.15 | 19.17 | 19.15 | 19.16 | 32.3K |
| 10:55 | 19.16 | 19.20 | 19.15 | 19.16 | 77.5K |
| 11:00 | 19.17 | 19.27 | 19.17 | 19.25 | 270.1K |
| 11:05 | 19.23 | 19.37 | 19.23 | 19.28 | 275.0K |
| 11:10 | 19.28 | 19.29 | 19.26 | 19.27 | 62.5K |
| 11:15 | 19.27 | 19.27 | 19.22 | 19.22 | 19.0K |
| 11:20 | 19.21 | 19.26 | 19.20 | 19.25 | 68.6K |
| 11:25 | 19.25 | 19.32 | 19.25 | 19.30 | 94.8K |
| 13:00 | 19.29 | 19.29 | 19.17 | 19.17 | 106.9K |
| 13:05 | 19.17 | 19.19 | 19.16 | 19.18 | 23.2K |
| 13:10 | 19.18 | 19.21 | 19.16 | 19.16 | 99.0K |
| 13:15 | 19.17 | 19.18 | 19.15 | 19.15 | 59.8K |
| 13:20 | 19.15 | 19.18 | 19.14 | 19.14 | 36.4K |
| 13:25 | 19.13 | 19.13 | 19.09 | 19.10 | 92.6K |
| 13:30 | 19.10 | 19.14 | 19.07 | 19.11 | 55.0K |
| 13:35 | 19.14 | 19.14 | 19.11 | 19.12 | 23.7K |
| 13:40 | 19.11 | 19.15 | 19.11 | 19.14 | 39.0K |
| 13:45 | 19.13 | 19.16 | 19.10 | 19.15 | 38.1K |
| 13:50 | 19.16 | 19.16 | 19.12 | 19.12 | 45.7K |
| 13:55 | 19.14 | 19.14 | 19.10 | 19.10 | 20.5K |
| 14:00 | 19.09 | 19.12 | 19.09 | 19.10 | 19.4K |
| 14:05 | 19.11 | 19.11 | 19.09 | 19.10 | 41.2K |
| 14:10 | 19.10 | 19.12 | 19.08 | 19.08 | 62.4K |
| 14:15 | 19.07 | 19.11 | 19.07 | 19.10 | 22.2K |
| 14:20 | 19.10 | 19.12 | 19.08 | 19.08 | 52.0K |
| 14:25 | 19.08 | 19.10 | 19.05 | 19.10 | 43.3K |
| 14:30 | 19.10 | 19.11 | 19.05 | 19.05 | 82.2K |
| 14:35 | 19.05 | 19.10 | 19.05 | 19.10 | 67.0K |
| 14:40 | 19.09 | 19.12 | 19.08 | 19.12 | 79.3K |
| 14:45 | 19.13 | 19.13 | 19.07 | 19.08 | 177.3K |
| 14:50 | 19.08 | 19.11 | 19.05 | 19.05 | 134.0K |
| 14:55 | 19.05 | 19.06 | 19.04 | 19.05 | 50.9K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 18.67 | 19.38 | 18.48 | 19.07 | 5.5M |
| 2025-09-25 | 18.93 | 18.98 | 18.55 | 18.67 | 3.4M |
| 2025-09-24 | 18.83 | 18.98 | 18.58 | 18.94 | 3.1M |
| 2025-09-23 | 18.53 | 18.88 | 18.28 | 18.80 | 4.6M |
| 2025-09-22 | 18.68 | 18.78 | 18.43 | 18.52 | 2.8M |
| 2025-09-19 | 18.64 | 18.94 | 18.38 | 18.75 | 3.5M |
| 2025-09-18 | 18.69 | 19.20 | 18.44 | 18.57 | 5.7M |
| 2025-09-17 | 18.89 | 18.89 | 18.58 | 18.64 | 3.1M |
| 2025-09-16 | 18.92 | 18.97 | 18.61 | 18.85 | 3.3M |
| 2025-09-15 | 18.90 | 19.00 | 18.73 | 18.91 | 3.1M |
| 2025-09-12 | 19.26 | 19.34 | 18.84 | 18.93 | 5.0M |
| 2025-09-11 | 19.30 | 19.39 | 18.83 | 19.29 | 7.3M |
| 2025-09-10 | 19.16 | 19.65 | 19.15 | 19.39 | 6.0M |
| 2025-09-09 | 19.50 | 19.72 | 19.15 | 19.20 | 5.9M |
| 2025-09-08 | 19.84 | 19.84 | 19.39 | 19.54 | 6.9M |
| 2025-09-05 | 19.31 | 19.91 | 18.94 | 19.62 | 12.1M |
| 2025-09-04 | 18.46 | 20.18 | 18.35 | 19.77 | 17.1M |
| 2025-09-03 | 18.99 | 19.28 | 18.41 | 18.45 | 7.0M |
| 2025-09-02 | 19.29 | 19.74 | 18.79 | 18.91 | 11.1M |
| 2025-09-01 | 20.13 | 20.40 | 19.19 | 19.34 | 20.4M |
| 2025-08-29 | 17.90 | 19.59 | 17.75 | 19.59 | 19.5M |
| 2025-08-28 | 18.18 | 18.95 | 17.50 | 17.81 | 12.0M |
| 2025-08-27 | 17.80 | 17.83 | 17.30 | 17.30 | 3.5M |
| 2025-08-26 | 17.50 | 17.91 | 17.40 | 17.86 | 3.5M |
| 2025-08-25 | 17.72 | 17.72 | 17.50 | 17.60 | 2.9M |
| 2025-08-22 | 17.69 | 17.69 | 17.34 | 17.47 | 3.0M |
| 2025-08-21 | 17.49 | 17.70 | 17.43 | 17.60 | 2.8M |
| 2025-08-20 | 17.45 | 17.55 | 17.40 | 17.48 | 2.6M |
| 2025-08-19 | 17.36 | 17.47 | 17.33 | 17.42 | 2.1M |
| 2025-08-18 | 17.25 | 17.54 | 17.23 | 17.40 | 2.8M |
| 2025-08-15 | 17.19 | 17.33 | 17.18 | 17.20 | 2.9M |
| 2025-08-14 | 17.50 | 17.58 | 17.20 | 17.20 | 3.3M |
| 2025-08-13 | 17.50 | 17.61 | 17.35 | 17.49 | 2.3M |
| 2025-08-12 | 17.55 | 17.75 | 17.44 | 17.46 | 3.1M |
| 2025-08-11 | 17.53 | 17.55 | 17.37 | 17.51 | 2.7M |
| 2025-08-08 | 17.42 | 17.52 | 17.36 | 17.49 | 2.1M |
| 2025-08-07 | 17.50 | 17.50 | 17.38 | 17.40 | 1.4M |
| 2025-08-06 | 17.40 | 17.47 | 17.33 | 17.43 | 2.1M |
| 2025-08-05 | 17.38 | 17.45 | 17.28 | 17.44 | 3.1M |
| 2025-08-04 | 17.11 | 17.36 | 17.09 | 17.27 | 2.0M |
| 2025-08-01 | 17.06 | 17.25 | 16.98 | 17.17 | 1.8M |
| 2025-07-31 | 17.28 | 17.34 | 16.93 | 16.98 | 2.0M |
| 2025-07-30 | 17.22 | 17.36 | 17.11 | 17.32 | 2.4M |
| 2025-07-29 | 17.34 | 17.38 | 17.07 | 17.15 | 1.7M |
| 2025-07-28 | 17.28 | 17.37 | 17.23 | 17.31 | 1.5M |
| 2025-07-25 | 17.26 | 17.35 | 17.20 | 17.26 | 1.3M |
| 2025-07-24 | 17.13 | 17.29 | 17.13 | 17.19 | 1.6M |
| 2025-07-23 | 17.28 | 17.35 | 17.12 | 17.13 | 1.7M |
| 2025-07-22 | 17.37 | 17.37 | 17.17 | 17.24 | 1.9M |
| 2025-07-21 | 17.20 | 17.34 | 17.15 | 17.33 | 2.0M |
| 2025-07-18 | 17.11 | 17.15 | 17.00 | 17.15 | 1.8M |
| 2025-07-17 | 17.10 | 17.17 | 16.98 | 17.05 | 1.6M |
| 2025-07-16 | 17.00 | 17.28 | 16.90 | 17.09 | 2.6M |
| 2025-07-15 | 17.07 | 17.07 | 16.64 | 16.95 | 2.2M |
| 2025-07-14 | 16.99 | 17.04 | 16.92 | 17.03 | 1.5M |
| 2025-07-11 | 17.02 | 17.05 | 16.95 | 17.00 | 1.5M |
| 2025-07-10 | 16.93 | 17.04 | 16.90 | 16.99 | 1.7M |
| 2025-07-09 | 16.94 | 17.03 | 16.88 | 16.99 | 1.7M |
| 2025-07-08 | 16.91 | 17.06 | 16.83 | 16.94 | 1.9M |
| 2025-07-07 | 16.70 | 16.96 | 16.58 | 16.95 | 1.7M |
| 2025-07-04 | 16.79 | 16.83 | 16.62 | 16.70 | 1.6M |
| 2025-07-03 | 16.74 | 16.84 | 16.60 | 16.84 | 1.9M |
| 2025-07-02 | 16.60 | 16.79 | 16.56 | 16.72 | 1.5M |
| 2025-07-01 | 16.38 | 16.74 | 16.38 | 16.67 | 2.0M |
| 2025-06-30 | 16.30 | 16.41 | 16.22 | 16.38 | 1.2M |
| 2025-06-27 | 16.51 | 16.64 | 16.49 | 16.56 | 1.8M |
| 2025-06-26 | 16.53 | 16.62 | 16.43 | 16.49 | 1.1M |
| 2025-06-25 | 16.43 | 16.58 | 16.33 | 16.55 | 1.6M |
| 2025-06-24 | 16.29 | 16.50 | 16.27 | 16.44 | 1.4M |
| 2025-06-23 | 16.23 | 16.29 | 15.94 | 16.28 | 1.2M |
| 2025-06-20 | 16.16 | 16.31 | 16.09 | 16.10 | 1.0M |
| 2025-06-19 | 16.49 | 16.49 | 16.08 | 16.16 | 1.8M |
| 2025-06-18 | 16.51 | 16.62 | 16.37 | 16.42 | 1.5M |
| 2025-06-17 | 16.80 | 16.86 | 16.52 | 16.61 | 1.4M |
| 2025-06-16 | 16.49 | 16.76 | 16.43 | 16.69 | 1.5M |
| 2025-06-13 | 16.81 | 16.81 | 16.38 | 16.45 | 2.2M |
| 2025-06-12 | 16.85 | 16.95 | 16.63 | 16.79 | 1.8M |
| 2025-06-11 | 16.84 | 17.02 | 16.84 | 16.85 | 1.4M |
| 2025-06-10 | 17.05 | 17.18 | 16.67 | 16.86 | 2.2M |
| 2025-06-09 | 17.15 | 17.23 | 17.00 | 17.10 | 1.9M |
| 2025-06-06 | 17.00 | 17.11 | 16.91 | 17.04 | 1.6M |
| 2025-06-05 | 17.30 | 17.37 | 16.99 | 17.03 | 2.6M |
| 2025-06-04 | 16.90 | 17.26 | 16.75 | 17.26 | 3.4M |
| 2025-06-03 | 16.67 | 16.89 | 16.58 | 16.83 | 2.0M |
| 2025-05-30 | 16.80 | 16.94 | 16.61 | 16.61 | 2.4M |
| 2025-05-29 | 16.81 | 16.93 | 16.68 | 16.80 | 2.6M |
| 2025-05-28 | 16.98 | 17.04 | 16.78 | 16.81 | 2.1M |
| 2025-05-27 | 16.77 | 17.06 | 16.71 | 17.05 | 2.5M |
| 2025-05-26 | 16.79 | 17.05 | 16.59 | 16.77 | 3.2M |
| 2025-05-23 | 17.04 | 17.16 | 16.79 | 16.79 | 2.6M |
| 2025-05-22 | 17.31 | 17.44 | 16.98 | 17.05 | 3.1M |
| 2025-05-21 | 17.52 | 17.63 | 17.34 | 17.39 | 3.3M |
| 2025-05-20 | 17.26 | 18.08 | 17.12 | 17.66 | 6.0M |
| 2025-05-19 | 16.93 | 17.36 | 16.82 | 17.24 | 3.4M |
| 2025-05-16 | 17.03 | 17.10 | 16.77 | 16.94 | 2.6M |
| 2025-05-15 | 16.50 | 17.19 | 16.41 | 17.03 | 5.9M |
| 2025-05-14 | 16.57 | 16.67 | 16.44 | 16.51 | 1.7M |
| 2025-05-13 | 16.73 | 16.76 | 16.50 | 16.59 | 2.3M |
| 2025-05-12 | 16.75 | 16.84 | 16.56 | 16.68 | 2.3M |
| 2025-05-09 | 16.86 | 16.86 | 16.66 | 16.74 | 2.5M |
| 2025-05-08 | 16.55 | 16.96 | 16.38 | 16.89 | 4.8M |
| 2025-05-07 | 16.51 | 16.84 | 16.47 | 16.56 | 3.6M |
| 2025-05-06 | 16.34 | 16.51 | 16.23 | 16.51 | 3.0M |
| 2025-04-30 | 16.52 | 16.74 | 16.30 | 16.33 | 2.8M |
| 2025-04-29 | 16.05 | 16.64 | 16.05 | 16.49 | 4.1M |
| 2025-04-28 | 16.50 | 16.50 | 15.99 | 16.07 | 4.0M |
| 2025-04-25 | 16.21 | 16.79 | 16.21 | 16.61 | 5.9M |
| 2025-04-24 | 15.78 | 16.80 | 15.66 | 16.48 | 7.0M |
| 2025-04-23 | 15.97 | 16.07 | 15.76 | 15.79 | 3.1M |
| 2025-04-22 | 15.75 | 16.58 | 15.67 | 16.25 | 5.1M |
| 2025-04-21 | 15.40 | 16.15 | 15.22 | 15.94 | 3.4M |
| 2025-04-18 | 15.90 | 15.93 | 15.41 | 15.43 | 1.9M |
| 2025-04-17 | 15.63 | 15.92 | 15.56 | 15.87 | 2.1M |
| 2025-04-16 | 15.87 | 15.94 | 15.36 | 15.78 | 1.7M |
| 2025-04-15 | 15.74 | 15.96 | 15.65 | 15.87 | 2.0M |
| 2025-04-14 | 15.39 | 15.97 | 15.39 | 15.85 | 2.7M |
| 2025-04-11 | 15.68 | 15.70 | 15.30 | 15.36 | 2.8M |
| 2025-04-10 | 15.60 | 16.18 | 15.40 | 15.83 | 4.2M |
| 2025-04-09 | 15.19 | 15.71 | 14.64 | 15.62 | 4.3M |
| 2025-04-08 | 14.30 | 15.45 | 14.30 | 15.31 | 4.8M |
| 2025-04-07 | 15.42 | 15.55 | 14.18 | 14.28 | 4.1M |
| 2025-04-03 | 15.50 | 15.77 | 15.45 | 15.75 | 1.3M |
| 2025-04-02 | 15.61 | 15.64 | 15.50 | 15.60 | 0.9M |
| 2025-04-01 | 15.30 | 15.66 | 15.29 | 15.65 | 1.7M |
| 2025-03-31 | 15.52 | 15.54 | 15.20 | 15.30 | 1.7M |
| 2025-03-28 | 15.76 | 15.83 | 15.54 | 15.56 | 1.8M |
| 2025-03-27 | 15.84 | 15.94 | 15.60 | 15.76 | 2.1M |
| 2025-03-26 | 15.85 | 16.03 | 15.77 | 15.87 | 2.6M |
| 2025-03-25 | 15.92 | 16.12 | 15.72 | 15.87 | 3.2M |
| 2025-03-24 | 16.60 | 16.88 | 15.85 | 16.03 | 7.3M |
| 2025-03-21 | 16.16 | 16.85 | 16.06 | 16.65 | 7.1M |
| 2025-03-20 | 15.93 | 16.38 | 15.91 | 16.12 | 4.2M |
| 2025-03-19 | 16.06 | 16.06 | 15.85 | 15.90 | 1.6M |
| 2025-03-18 | 15.98 | 16.03 | 15.90 | 16.02 | 1.7M |
| 2025-03-17 | 15.97 | 15.99 | 15.88 | 15.94 | 1.8M |
| 2025-03-14 | 15.60 | 15.93 | 15.60 | 15.92 | 3.0M |
| 2025-03-13 | 15.65 | 15.69 | 15.52 | 15.60 | 1.1M |
| 2025-03-12 | 15.67 | 15.72 | 15.61 | 15.65 | 1.1M |
| 2025-03-11 | 15.52 | 15.71 | 15.49 | 15.71 | 1.5M |
| 2025-03-10 | 15.63 | 15.79 | 15.61 | 15.67 | 1.8M |
| 2025-03-07 | 15.64 | 15.73 | 15.54 | 15.55 | 1.5M |
| 2025-03-06 | 15.67 | 15.74 | 15.58 | 15.71 | 1.6M |
| 2025-03-05 | 15.87 | 15.98 | 15.48 | 15.68 | 2.2M |
| 2025-03-04 | 15.60 | 15.74 | 15.56 | 15.72 | 1.2M |
| 2025-03-03 | 15.55 | 15.70 | 15.54 | 15.62 | 1.1M |
| 2025-02-28 | 15.82 | 15.89 | 15.47 | 15.55 | 1.6M |
| 2025-02-27 | 15.80 | 15.90 | 15.65 | 15.90 | 1.7M |
| 2025-02-26 | 15.63 | 15.81 | 15.63 | 15.77 | 1.3M |
| 2025-02-25 | 15.78 | 15.78 | 15.60 | 15.62 | 1.7M |
| 2025-02-24 | 15.95 | 16.09 | 15.79 | 15.85 | 2.4M |
| 2025-02-21 | 15.89 | 15.92 | 15.52 | 15.81 | 1.5M |
| 2025-02-20 | 15.80 | 15.92 | 15.74 | 15.89 | 1.3M |
| 2025-02-19 | 15.80 | 15.85 | 15.71 | 15.82 | 1.2M |
| 2025-02-18 | 16.11 | 16.13 | 15.72 | 15.76 | 1.4M |
| 2025-02-17 | 16.06 | 16.16 | 15.94 | 16.10 | 1.4M |
| 2025-02-14 | 16.05 | 16.16 | 16.00 | 16.06 | 1.2M |
| 2025-02-13 | 16.24 | 16.25 | 16.09 | 16.09 | 1.1M |
| 2025-02-12 | 16.30 | 16.32 | 16.08 | 16.24 | 1.4M |
| 2025-02-11 | 16.21 | 16.36 | 16.12 | 16.31 | 1.7M |
| 2025-02-10 | 16.17 | 16.23 | 16.10 | 16.22 | 1.3M |
| 2025-02-07 | 15.99 | 16.20 | 15.97 | 16.18 | 1.7M |
| 2025-02-06 | 15.89 | 16.02 | 15.70 | 16.02 | 1.1M |
| 2025-02-05 | 16.21 | 16.25 | 15.66 | 15.86 | 1.4M |
| 2025-01-27 | 16.01 | 16.27 | 16.01 | 16.16 | 1.1M |
| 2025-01-24 | 16.01 | 16.20 | 15.87 | 16.01 | 0.9M |
| 2025-01-23 | 16.13 | 16.30 | 16.01 | 16.01 | 1.1M |
| 2025-01-22 | 16.15 | 16.43 | 15.90 | 16.05 | 1.2M |
| 2025-01-21 | 16.26 | 16.26 | 15.97 | 16.14 | 0.7M |
| 2025-01-20 | 16.02 | 16.20 | 16.01 | 16.16 | 1.1M |
| 2025-01-17 | 15.90 | 16.15 | 15.90 | 16.00 | 1.0M |
| 2025-01-16 | 16.00 | 16.20 | 15.86 | 16.04 | 1.1M |
| 2025-01-15 | 16.21 | 16.29 | 15.96 | 15.96 | 1.5M |
| 2025-01-14 | 15.80 | 16.31 | 15.80 | 16.30 | 2.1M |
| 2025-01-13 | 15.50 | 16.16 | 15.44 | 15.96 | 1.8M |
| 2025-01-10 | 15.43 | 16.86 | 15.43 | 15.77 | 2.6M |
| 2025-01-09 | 15.34 | 15.50 | 15.34 | 15.43 | 0.8M |
| 2025-01-08 | 15.55 | 15.63 | 15.18 | 15.40 | 1.0M |
| 2025-01-07 | 15.44 | 15.60 | 15.22 | 15.58 | 1.0M |
| 2025-01-06 | 15.41 | 15.60 | 15.05 | 15.48 | 1.0M |
| 2025-01-03 | 16.07 | 16.26 | 15.40 | 15.41 | 1.8M |
| 2025-01-02 | 16.41 | 16.63 | 16.00 | 16.07 | 1.8M |