12.92
Last Update: 2025-09-30
Time | Open Price | High Price | Low Price | Close Price | Volume |
---|---|---|---|---|---|
09:30 | 13.86 | 13.95 | 13.86 | 13.95 | 19.2K |
09:32 | 13.99 | 13.99 | 13.99 | 13.99 | 2.8K |
09:35 | 13.92 | 13.92 | 13.92 | 13.92 | 1.0K |
09:36 | 13.83 | 13.83 | 13.83 | 13.83 | 0.8K |
09:37 | 13.84 | 13.84 | 13.84 | 13.84 | 0.3K |
09:38 | 13.83 | 13.83 | 13.83 | 13.83 | 0.4K |
09:39 | 13.83 | 13.83 | 13.83 | 13.83 | 0.9K |
09:40 | 13.86 | 13.86 | 13.83 | 13.85 | 2.4K |
09:41 | 13.87 | 13.95 | 13.87 | 13.95 | 7.2K |
09:42 | 13.92 | 13.94 | 13.92 | 13.94 | 1.3K |
09:43 | 13.95 | 13.95 | 13.95 | 13.95 | 1.4K |
09:44 | 14.02 | 14.04 | 14.02 | 14.04 | 16.0K |
09:45 | 14.04 | 14.04 | 14.04 | 14.04 | 1.5K |
09:46 | 14.01 | 14.03 | 13.97 | 13.97 | 2.3K |
09:47 | 13.98 | 13.98 | 13.98 | 13.98 | 0.5K |
09:48 | 14.01 | 14.10 | 14.01 | 14.10 | 5.6K |
09:49 | 14.03 | 14.03 | 14.03 | 14.03 | 0.6K |
09:50 | 14.05 | 14.05 | 14.05 | 14.04 | 0.4K |
09:51 | 14.01 | 14.01 | 14.01 | 14.01 | 2.2K |
09:54 | 13.95 | 13.95 | 13.95 | 13.95 | 1.4K |
09:55 | 13.95 | 13.95 | 13.95 | 13.95 | 0.5K |
09:56 | 13.92 | 13.94 | 13.92 | 13.93 | 1.4K |
09:57 | 13.93 | 13.95 | 13.93 | 13.95 | 10.0K |
09:58 | 13.89 | 13.90 | 13.89 | 13.90 | 2.2K |
10:00 | 13.90 | 13.91 | 13.90 | 13.91 | 0.7K |
10:01 | 13.90 | 13.91 | 13.90 | 13.91 | 1.0K |
10:02 | 13.87 | 13.88 | 13.87 | 13.87 | 4.5K |
10:03 | 13.84 | 13.85 | 13.84 | 13.85 | 1.1K |
10:04 | 13.85 | 13.88 | 13.85 | 13.88 | 5.7K |
10:05 | 13.89 | 13.89 | 13.89 | 13.89 | 0.6K |
10:06 | 13.92 | 13.92 | 13.92 | 13.92 | 0.1K |
10:07 | 13.90 | 13.92 | 13.90 | 13.92 | 0.6K |
10:08 | 13.90 | 13.90 | 13.90 | 13.90 | 0.1K |
10:09 | 13.93 | 13.95 | 13.93 | 13.95 | 1.5K |
10:10 | 13.94 | 13.94 | 13.92 | 13.92 | 1.7K |
10:11 | 13.94 | 13.94 | 13.92 | 13.93 | 3.3K |
10:12 | 13.91 | 13.91 | 13.89 | 13.89 | 3.1K |
10:16 | 13.88 | 13.89 | 13.88 | 13.89 | 1.8K |
10:17 | 13.87 | 13.88 | 13.87 | 13.88 | 1.8K |
10:18 | 13.85 | 13.89 | 13.85 | 13.89 | 5.2K |
10:19 | 13.89 | 13.89 | 13.89 | 13.89 | 0.3K |
10:20 | 13.91 | 13.93 | 13.91 | 13.93 | 1.4K |
10:21 | 13.92 | 13.95 | 13.92 | 13.95 | 1.0K |
10:22 | 13.92 | 13.92 | 13.91 | 13.91 | 1.5K |
10:23 | 13.91 | 13.91 | 13.91 | 13.91 | 0.7K |
10:24 | 13.90 | 13.90 | 13.90 | 13.90 | 1.5K |
10:25 | 13.88 | 13.91 | 13.88 | 13.89 | 1.8K |
10:26 | 13.89 | 13.91 | 13.89 | 13.91 | 1.7K |
10:27 | 13.89 | 13.89 | 13.89 | 13.89 | 1.3K |
10:28 | 13.90 | 13.93 | 13.90 | 13.93 | 6.1K |
10:29 | 13.91 | 13.91 | 13.91 | 13.91 | 1.5K |
10:30 | 13.90 | 13.90 | 13.90 | 13.90 | 5.2K |
10:32 | 13.90 | 13.90 | 13.90 | 13.90 | 2.8K |
10:33 | 13.89 | 13.90 | 13.89 | 13.90 | 3.8K |
10:34 | 13.90 | 13.90 | 13.90 | 13.90 | 2.6K |
10:35 | 13.91 | 13.92 | 13.91 | 13.91 | 2.1K |
10:36 | 13.94 | 13.94 | 13.94 | 13.94 | 1.7K |
10:37 | 13.95 | 13.96 | 13.95 | 13.95 | 2.3K |
10:38 | 13.95 | 13.95 | 13.95 | 13.95 | 1.2K |
10:39 | 13.95 | 13.97 | 13.95 | 13.96 | 4.5K |
10:40 | 13.96 | 13.96 | 13.94 | 13.94 | 1.8K |
10:41 | 13.93 | 13.94 | 13.93 | 13.94 | 0.7K |
10:42 | 13.93 | 13.93 | 13.93 | 13.93 | 0.6K |
10:43 | 13.91 | 13.94 | 13.91 | 13.94 | 1.4K |
10:44 | 13.93 | 13.93 | 13.93 | 13.93 | 0.3K |
10:45 | 13.93 | 13.94 | 13.91 | 13.94 | 1.1K |
10:46 | 13.91 | 13.94 | 13.91 | 13.93 | 5.2K |
10:47 | 13.93 | 13.93 | 13.91 | 13.91 | 0.7K |
10:48 | 13.94 | 13.95 | 13.94 | 13.95 | 2.5K |
10:49 | 13.99 | 13.99 | 13.98 | 13.98 | 1.1K |
10:50 | 13.96 | 13.97 | 13.95 | 13.95 | 2.4K |
10:51 | 13.95 | 13.95 | 13.95 | 13.95 | 0.4K |
10:52 | 13.98 | 14.00 | 13.98 | 14.00 | 2.2K |
10:53 | 14.02 | 14.05 | 14.02 | 14.05 | 1.8K |
10:54 | 14.04 | 14.05 | 14.04 | 14.05 | 3.4K |
10:55 | 14.05 | 14.05 | 14.04 | 14.04 | 1.1K |
10:56 | 14.04 | 14.05 | 14.04 | 14.05 | 1.4K |
10:57 | 14.07 | 14.07 | 14.07 | 14.07 | 1.6K |
10:58 | 14.09 | 14.09 | 14.09 | 14.09 | 2.5K |
10:59 | 14.07 | 14.07 | 14.07 | 14.07 | 0.5K |
11:01 | 14.08 | 14.08 | 14.08 | 14.08 | 1.1K |
11:02 | 14.09 | 14.09 | 14.07 | 14.07 | 3.2K |
11:03 | 14.02 | 14.02 | 14.02 | 14.02 | 2.2K |
11:05 | 13.99 | 14.03 | 13.99 | 14.03 | 1.7K |
11:06 | 14.04 | 14.04 | 14.04 | 14.04 | 0.6K |
11:07 | 14.01 | 14.03 | 14.01 | 14.03 | 1.0K |
11:09 | 14.03 | 14.06 | 14.03 | 14.06 | 2.0K |
11:10 | 14.07 | 14.07 | 14.07 | 14.07 | 0.2K |
11:11 | 14.07 | 14.10 | 14.07 | 14.09 | 1.1K |
11:12 | 14.09 | 14.09 | 14.09 | 14.09 | 1.4K |
11:13 | 14.15 | 14.15 | 14.15 | 14.15 | 0.5K |
11:14 | 14.11 | 14.11 | 14.11 | 14.11 | 2.5K |
11:15 | 14.10 | 14.10 | 14.10 | 14.10 | 1.4K |
11:16 | 14.10 | 14.10 | 14.08 | 14.08 | 1.5K |
11:17 | 14.08 | 14.10 | 14.08 | 14.10 | 2.5K |
11:18 | 14.10 | 14.10 | 14.10 | 14.10 | 1.3K |
11:19 | 14.13 | 14.13 | 14.13 | 14.13 | 0.2K |
11:20 | 14.12 | 14.12 | 14.09 | 14.09 | 1.8K |
11:21 | 14.09 | 14.09 | 14.09 | 14.09 | 0.3K |
11:22 | 14.09 | 14.09 | 14.06 | 14.06 | 1.7K |
11:23 | 14.07 | 14.07 | 14.07 | 14.07 | 0.6K |
11:24 | 14.06 | 14.06 | 14.04 | 14.04 | 1.3K |
11:25 | 14.06 | 14.06 | 14.05 | 14.05 | 0.4K |
11:26 | 14.06 | 14.06 | 14.05 | 14.05 | 0.3K |
11:27 | 14.07 | 14.07 | 14.06 | 14.06 | 0.5K |
11:28 | 14.06 | 14.06 | 14.05 | 14.05 | 2.0K |
11:29 | 14.03 | 14.03 | 14.03 | 14.03 | 3.0K |
11:30 | 14.04 | 14.04 | 14.04 | 14.04 | 0.7K |
11:31 | 14.04 | 14.04 | 14.04 | 14.04 | 1.0K |
11:32 | 14.05 | 14.05 | 14.05 | 14.05 | 2.3K |
11:33 | 14.06 | 14.07 | 14.06 | 14.07 | 0.7K |
11:34 | 14.07 | 14.07 | 14.05 | 14.06 | 1.4K |
11:35 | 14.06 | 14.06 | 14.06 | 14.06 | 1.1K |
11:36 | 14.02 | 14.04 | 14.02 | 14.04 | 1.5K |
11:37 | 14.07 | 14.08 | 14.07 | 14.08 | 2.2K |
11:38 | 14.05 | 14.05 | 14.05 | 14.05 | 1.0K |
11:39 | 14.05 | 14.07 | 14.05 | 14.07 | 0.6K |
11:40 | 14.07 | 14.07 | 14.07 | 14.07 | 1.2K |
11:41 | 14.08 | 14.08 | 14.08 | 14.08 | 0.3K |
11:43 | 14.08 | 14.09 | 14.08 | 14.09 | 0.9K |
11:44 | 14.09 | 14.09 | 14.09 | 14.09 | 4.9K |
11:45 | 14.09 | 14.09 | 14.08 | 14.08 | 0.7K |
11:46 | 14.08 | 14.09 | 14.08 | 14.09 | 1.6K |
11:47 | 14.10 | 14.10 | 14.10 | 14.10 | 0.2K |
11:48 | 14.09 | 14.09 | 14.09 | 14.09 | 0.2K |
11:49 | 14.10 | 14.10 | 14.10 | 14.10 | 0.6K |
11:50 | 14.09 | 14.10 | 14.09 | 14.10 | 2.2K |
11:51 | 14.09 | 14.10 | 14.09 | 14.10 | 0.5K |
11:52 | 14.08 | 14.08 | 14.08 | 14.08 | 3.2K |
11:53 | 14.08 | 14.08 | 14.08 | 14.08 | 1.1K |
11:54 | 14.08 | 14.08 | 14.08 | 14.08 | 0.1K |
11:55 | 14.08 | 14.08 | 14.07 | 14.07 | 1.6K |
11:56 | 14.06 | 14.06 | 14.06 | 14.06 | 0.6K |
11:57 | 14.06 | 14.06 | 14.06 | 14.06 | 1.0K |
11:58 | 14.04 | 14.04 | 14.04 | 14.04 | 0.5K |
11:59 | 14.03 | 14.04 | 14.03 | 14.04 | 0.7K |
12:00 | 14.04 | 14.09 | 14.04 | 14.09 | 26.7K |
12:01 | 14.08 | 14.08 | 14.06 | 14.06 | 2.5K |
12:02 | 14.04 | 14.04 | 14.04 | 14.04 | 1.5K |
12:03 | 14.02 | 14.02 | 14.02 | 14.02 | 0.8K |
12:06 | 14.02 | 14.02 | 14.02 | 14.02 | 0.5K |
12:08 | 14.00 | 14.02 | 14.00 | 14.02 | 0.2K |
12:09 | 14.02 | 14.02 | 14.02 | 14.02 | 0.5K |
12:10 | 14.03 | 14.04 | 14.03 | 14.04 | 4.5K |
12:11 | 14.04 | 14.04 | 14.04 | 14.04 | 0.5K |
12:13 | 14.03 | 14.03 | 14.03 | 14.03 | 5.8K |
12:14 | 14.03 | 14.03 | 14.03 | 14.03 | 0.3K |
12:15 | 14.03 | 14.03 | 14.03 | 14.03 | 1.6K |
12:16 | 14.03 | 14.03 | 14.03 | 14.03 | 2.3K |
12:17 | 14.03 | 14.03 | 14.02 | 14.02 | 2.5K |
12:18 | 14.03 | 14.03 | 14.03 | 14.03 | 0.3K |
12:19 | 14.03 | 14.03 | 14.02 | 14.02 | 1.8K |
12:20 | 13.99 | 14.00 | 13.99 | 14.00 | 2.4K |
12:21 | 14.00 | 14.00 | 14.00 | 14.00 | 0.3K |
12:22 | 13.99 | 13.99 | 13.99 | 13.99 | 0.9K |
12:23 | 13.99 | 14.00 | 13.99 | 14.00 | 6.7K |
12:24 | 14.00 | 14.05 | 14.00 | 14.05 | 3.7K |
12:25 | 14.06 | 14.06 | 14.06 | 14.06 | 0.3K |
12:26 | 14.04 | 14.06 | 14.04 | 14.06 | 4.0K |
12:28 | 14.06 | 14.06 | 14.06 | 14.06 | 0.9K |
12:29 | 14.03 | 14.03 | 14.03 | 14.03 | 1.7K |
12:31 | 14.03 | 14.03 | 14.03 | 14.03 | 0.6K |
12:32 | 14.04 | 14.04 | 14.04 | 14.04 | 1.7K |
12:36 | 14.04 | 14.05 | 14.04 | 14.05 | 1.2K |
12:37 | 14.05 | 14.05 | 14.05 | 14.05 | 2.0K |
12:38 | 14.05 | 14.05 | 14.05 | 14.05 | 1.0K |
12:39 | 14.03 | 14.03 | 14.03 | 14.03 | 1.8K |
12:40 | 14.03 | 14.03 | 14.03 | 14.03 | 0.4K |
12:41 | 14.03 | 14.03 | 14.03 | 14.03 | 0.8K |
12:42 | 14.04 | 14.04 | 14.04 | 14.04 | 0.4K |
12:43 | 14.04 | 14.04 | 14.04 | 14.04 | 0.6K |
12:44 | 14.04 | 14.04 | 14.04 | 14.04 | 1.3K |
12:45 | 14.02 | 14.03 | 14.01 | 14.01 | 1.4K |
12:46 | 14.03 | 14.03 | 14.02 | 14.02 | 2.0K |
12:47 | 14.03 | 14.03 | 14.03 | 14.03 | 1.0K |
12:48 | 14.01 | 14.01 | 14.01 | 14.01 | 1.0K |
12:49 | 14.01 | 14.01 | 14.00 | 14.00 | 1.6K |
12:52 | 14.01 | 14.01 | 14.01 | 14.01 | 0.2K |
12:53 | 14.02 | 14.02 | 14.02 | 14.02 | 1.5K |
12:55 | 14.03 | 14.04 | 14.03 | 14.04 | 1.9K |
12:57 | 14.05 | 14.05 | 14.05 | 14.05 | 0.5K |
12:58 | 14.05 | 14.05 | 14.05 | 14.05 | 0.8K |
12:59 | 14.05 | 14.05 | 14.04 | 14.04 | 0.7K |
13:00 | 14.04 | 14.04 | 14.04 | 14.04 | 1.0K |
13:01 | 14.04 | 14.05 | 14.03 | 14.05 | 3.9K |
13:02 | 14.06 | 14.06 | 14.04 | 14.04 | 7.3K |
13:03 | 14.05 | 14.05 | 14.05 | 14.05 | 1.1K |
13:04 | 14.05 | 14.05 | 14.01 | 14.02 | 8.1K |
13:05 | 14.02 | 14.02 | 14.01 | 14.01 | 0.5K |
13:06 | 14.03 | 14.03 | 14.03 | 14.03 | 0.9K |
13:07 | 14.04 | 14.04 | 14.02 | 14.02 | 0.7K |
13:08 | 14.04 | 14.04 | 14.04 | 14.04 | 1.9K |
13:12 | 14.03 | 14.03 | 14.03 | 14.03 | 0.6K |
13:14 | 14.03 | 14.03 | 14.03 | 14.03 | 1.9K |
13:18 | 14.07 | 14.07 | 14.07 | 14.07 | 2.3K |
13:19 | 14.07 | 14.07 | 14.07 | 14.07 | 0.5K |
13:20 | 14.07 | 14.07 | 14.06 | 14.06 | 1.7K |
13:21 | 14.04 | 14.04 | 14.02 | 14.02 | 0.8K |
13:22 | 14.04 | 14.04 | 14.03 | 14.03 | 0.8K |
13:23 | 14.03 | 14.03 | 14.03 | 14.03 | 0.7K |
13:24 | 14.02 | 14.02 | 14.02 | 14.02 | 0.4K |
13:25 | 14.04 | 14.04 | 14.04 | 14.04 | 0.6K |
13:26 | 14.04 | 14.04 | 14.04 | 14.04 | 0.3K |
13:27 | 14.04 | 14.04 | 14.04 | 14.04 | 0.5K |
13:28 | 14.00 | 14.04 | 14.00 | 14.04 | 0.9K |
13:29 | 14.02 | 14.04 | 14.02 | 14.04 | 0.4K |
13:30 | 14.04 | 14.04 | 14.02 | 14.02 | 0.7K |
13:31 | 14.04 | 14.04 | 14.04 | 14.04 | 0.4K |
13:32 | 14.04 | 14.04 | 14.04 | 14.04 | 3.2K |
13:33 | 14.04 | 14.05 | 14.04 | 14.05 | 2.1K |
13:35 | 14.05 | 14.06 | 14.05 | 14.05 | 2.4K |
13:36 | 14.04 | 14.05 | 14.04 | 14.05 | 1.0K |
13:37 | 14.04 | 14.05 | 14.04 | 14.05 | 2.3K |
13:40 | 14.07 | 14.07 | 14.07 | 14.07 | 1.2K |
13:41 | 14.07 | 14.07 | 14.07 | 14.07 | 0.4K |
13:42 | 14.06 | 14.06 | 14.05 | 14.06 | 5.8K |
13:43 | 14.05 | 14.05 | 14.05 | 14.05 | 0.2K |
13:44 | 14.06 | 14.06 | 14.06 | 14.06 | 1.4K |
13:45 | 14.07 | 14.07 | 14.07 | 14.07 | 0.2K |
13:46 | 14.06 | 14.07 | 14.06 | 14.07 | 2.1K |
13:47 | 14.07 | 14.07 | 14.07 | 14.07 | 4.2K |
13:48 | 14.05 | 14.05 | 14.05 | 14.05 | 0.1K |
13:49 | 14.04 | 14.04 | 14.04 | 14.04 | 1.0K |
13:50 | 14.04 | 14.04 | 14.04 | 14.04 | 0.5K |
13:51 | 14.04 | 14.05 | 14.03 | 14.03 | 4.0K |
13:52 | 14.03 | 14.03 | 14.02 | 14.02 | 2.7K |
13:53 | 14.02 | 14.02 | 14.02 | 14.02 | 0.5K |
13:54 | 14.02 | 14.02 | 14.02 | 14.02 | 0.3K |
13:55 | 14.02 | 14.02 | 14.02 | 14.02 | 1.0K |
13:56 | 14.03 | 14.03 | 14.03 | 14.03 | 0.4K |
13:57 | 14.02 | 14.03 | 14.02 | 14.02 | 2.9K |
13:58 | 14.02 | 14.02 | 14.01 | 14.01 | 5.3K |
13:59 | 14.02 | 14.02 | 14.02 | 14.02 | 0.6K |
14:00 | 14.01 | 14.01 | 14.01 | 14.01 | 0.8K |
14:01 | 14.01 | 14.02 | 14.01 | 14.02 | 5.3K |
14:02 | 14.02 | 14.02 | 14.00 | 14.01 | 3.9K |
14:03 | 13.99 | 13.99 | 13.99 | 13.99 | 1.2K |
14:04 | 13.98 | 13.98 | 13.97 | 13.98 | 5.8K |
14:06 | 13.98 | 14.00 | 13.98 | 14.00 | 3.3K |
14:07 | 14.00 | 14.00 | 13.99 | 13.99 | 1.4K |
14:08 | 14.00 | 14.00 | 14.00 | 14.00 | 0.7K |
14:09 | 13.99 | 13.99 | 13.99 | 13.99 | 0.5K |
14:10 | 14.00 | 14.01 | 14.00 | 14.01 | 1.6K |
14:12 | 14.02 | 14.02 | 14.02 | 14.02 | 1.2K |
14:13 | 14.02 | 14.02 | 14.02 | 14.02 | 1.7K |
14:14 | 14.03 | 14.04 | 14.03 | 14.04 | 1.7K |
14:15 | 14.05 | 14.05 | 14.05 | 14.05 | 1.2K |
14:16 | 14.05 | 14.06 | 14.05 | 14.06 | 1.1K |
14:17 | 14.06 | 14.07 | 14.06 | 14.07 | 1.0K |
14:19 | 14.09 | 14.09 | 14.08 | 14.08 | 0.7K |
14:20 | 14.06 | 14.07 | 14.06 | 14.07 | 1.4K |
14:21 | 14.09 | 14.09 | 14.09 | 14.09 | 2.8K |
14:24 | 14.10 | 14.10 | 14.10 | 14.10 | 0.9K |
14:27 | 14.08 | 14.08 | 14.08 | 14.08 | 3.0K |
14:28 | 14.09 | 14.10 | 14.09 | 14.10 | 4.0K |
14:30 | 14.08 | 14.10 | 14.08 | 14.10 | 4.0K |
14:32 | 14.07 | 14.08 | 14.07 | 14.08 | 1.1K |
14:33 | 14.05 | 14.06 | 14.05 | 14.06 | 2.5K |
14:35 | 14.06 | 14.06 | 14.06 | 14.06 | 0.5K |
14:36 | 14.06 | 14.06 | 14.06 | 14.06 | 0.4K |
14:37 | 14.05 | 14.06 | 14.02 | 14.02 | 19.6K |
14:38 | 14.02 | 14.02 | 14.00 | 14.02 | 1.2K |
14:39 | 14.03 | 14.03 | 14.03 | 14.03 | 13.9K |
14:40 | 14.03 | 14.03 | 14.03 | 14.03 | 2.3K |
14:41 | 14.05 | 14.05 | 14.05 | 14.05 | 1.5K |
14:42 | 14.04 | 14.05 | 14.04 | 14.05 | 4.2K |
14:44 | 14.05 | 14.05 | 14.05 | 14.05 | 1.2K |
14:45 | 14.04 | 14.04 | 14.04 | 14.04 | 1.7K |
14:46 | 14.03 | 14.03 | 13.99 | 13.99 | 23.3K |
14:47 | 14.01 | 14.02 | 14.01 | 14.02 | 2.1K |
14:48 | 14.02 | 14.02 | 14.02 | 14.02 | 1.3K |
14:49 | 14.03 | 14.03 | 14.03 | 14.03 | 1.6K |
14:50 | 14.03 | 14.03 | 14.03 | 14.03 | 0.4K |
14:51 | 14.02 | 14.02 | 14.02 | 14.02 | 0.6K |
14:52 | 14.02 | 14.02 | 14.02 | 14.02 | 0.5K |
14:53 | 14.02 | 14.02 | 14.02 | 14.02 | 0.5K |
14:54 | 14.04 | 14.04 | 14.04 | 14.04 | 0.8K |
14:55 | 14.03 | 14.03 | 14.03 | 14.03 | 0.9K |
14:56 | 14.04 | 14.04 | 14.04 | 14.04 | 0.3K |
14:57 | 14.03 | 14.03 | 14.03 | 14.03 | 0.9K |
14:58 | 14.02 | 14.02 | 14.02 | 14.02 | 4.0K |
14:59 | 14.02 | 14.02 | 14.02 | 14.02 | 0.5K |
15:00 | 14.02 | 14.02 | 14.02 | 14.02 | 12.8K |
15:02 | 14.01 | 14.01 | 14.00 | 14.01 | 8.6K |
15:03 | 14.01 | 14.01 | 14.00 | 14.01 | 20.9K |
15:04 | 14.00 | 14.00 | 14.00 | 14.00 | 4.2K |
15:05 | 14.00 | 14.00 | 14.00 | 14.00 | 13.3K |
15:06 | 14.00 | 14.00 | 14.00 | 14.00 | 3.5K |
15:07 | 14.00 | 14.01 | 14.00 | 14.01 | 7.5K |
15:08 | 13.99 | 13.99 | 13.97 | 13.97 | 6.2K |
15:09 | 13.98 | 14.00 | 13.98 | 14.00 | 7.6K |
15:10 | 14.00 | 14.00 | 14.00 | 14.00 | 0.7K |
15:11 | 14.03 | 14.03 | 14.02 | 14.02 | 2.0K |
15:14 | 14.01 | 14.01 | 14.01 | 14.01 | 1.7K |
15:15 | 14.02 | 14.03 | 14.02 | 14.03 | 1.8K |
15:16 | 14.03 | 14.03 | 14.02 | 14.02 | 1.7K |
15:19 | 14.01 | 14.01 | 14.01 | 14.01 | 2.7K |
15:20 | 14.01 | 14.01 | 14.01 | 14.01 | 1.4K |
15:21 | 14.02 | 14.02 | 14.01 | 14.01 | 5.1K |
15:23 | 14.01 | 14.03 | 14.01 | 14.03 | 2.7K |
15:24 | 14.03 | 14.03 | 14.03 | 14.03 | 0.5K |
15:25 | 14.03 | 14.03 | 14.03 | 14.03 | 1.7K |
15:26 | 14.04 | 14.04 | 14.04 | 14.04 | 1.2K |
15:27 | 14.04 | 14.06 | 14.04 | 14.06 | 1.7K |
15:28 | 14.06 | 14.06 | 14.06 | 14.06 | 2.3K |
15:29 | 14.05 | 14.05 | 14.05 | 14.05 | 0.8K |
15:30 | 14.05 | 14.05 | 14.05 | 14.05 | 1.5K |
15:31 | 14.05 | 14.06 | 14.05 | 14.06 | 1.2K |
15:32 | 14.05 | 14.05 | 14.05 | 14.05 | 1.6K |
15:33 | 14.07 | 14.07 | 14.07 | 14.07 | 4.3K |
15:35 | 14.07 | 14.07 | 14.06 | 14.06 | 2.0K |
15:36 | 14.06 | 14.06 | 14.06 | 14.06 | 3.6K |
15:37 | 14.06 | 14.06 | 14.06 | 14.06 | 1.8K |
15:39 | 14.06 | 14.06 | 14.06 | 14.06 | 0.6K |
15:40 | 14.07 | 14.10 | 14.07 | 14.10 | 7.1K |
15:41 | 14.10 | 14.10 | 14.09 | 14.09 | 4.9K |
15:42 | 14.09 | 14.09 | 14.09 | 14.09 | 0.1K |
15:43 | 14.09 | 14.10 | 14.09 | 14.10 | 2.3K |
15:44 | 14.10 | 14.10 | 14.10 | 14.10 | 1.2K |
15:45 | 14.10 | 14.10 | 14.10 | 14.10 | 1.2K |
15:46 | 14.10 | 14.10 | 14.08 | 14.08 | 5.6K |
15:47 | 14.08 | 14.08 | 14.08 | 14.08 | 1.2K |
15:48 | 14.08 | 14.10 | 14.08 | 14.10 | 3.9K |
15:49 | 14.11 | 14.12 | 14.11 | 14.11 | 4.6K |
15:50 | 14.12 | 14.12 | 14.12 | 14.12 | 4.2K |
15:51 | 14.12 | 14.15 | 14.12 | 14.15 | 6.0K |
15:52 | 14.15 | 14.15 | 14.14 | 14.14 | 6.2K |
15:53 | 14.14 | 14.14 | 14.14 | 14.14 | 2.4K |
15:54 | 14.14 | 14.17 | 14.14 | 14.15 | 14.1K |
15:55 | 14.15 | 14.15 | 14.12 | 14.14 | 18.9K |
15:56 | 14.13 | 14.13 | 14.13 | 14.13 | 8.7K |
15:57 | 14.13 | 14.16 | 14.13 | 14.16 | 14.1K |
15:58 | 14.16 | 14.16 | 14.15 | 14.15 | 11.6K |
15:59 | 14.13 | 14.14 | 14.11 | 14.14 | 521.1K |
Date | Open Price | High Price | Low Price | Close Price | Volume |
---|---|---|---|---|---|
2025-09-30 | 13.75 | 13.89 | 12.77 | 12.92 | 2.0M |
2025-09-29 | 14.16 | 14.16 | 13.63 | 13.82 | 1.0M |
2025-09-26 | 14.05 | 14.29 | 13.91 | 14.04 | 0.8M |
2025-09-25 | 13.86 | 14.17 | 13.83 | 14.14 | 1.3M |
2025-09-24 | 13.93 | 14.15 | 13.83 | 13.98 | 0.8M |
2025-09-23 | 14.34 | 14.40 | 13.79 | 13.85 | 1.0M |
2025-09-22 | 14.15 | 14.42 | 13.79 | 14.33 | 1.1M |
2025-09-19 | 14.80 | 14.84 | 14.18 | 14.24 | 2.1M |
2025-09-18 | 14.62 | 14.84 | 14.45 | 14.67 | 1.3M |
2025-09-17 | 14.40 | 14.90 | 14.22 | 14.37 | 1.9M |
2025-09-16 | 14.03 | 14.62 | 13.80 | 14.41 | 1.0M |
2025-09-15 | 14.10 | 14.58 | 13.97 | 14.04 | 1.2M |
2025-09-12 | 14.45 | 14.45 | 13.55 | 13.65 | 1.2M |
2025-09-11 | 13.88 | 14.46 | 13.81 | 14.42 | 0.9M |
2025-09-10 | 15.14 | 15.17 | 13.85 | 13.87 | 1.5M |
2025-09-09 | 15.42 | 15.49 | 15.12 | 15.14 | 0.8M |
2025-09-08 | 15.20 | 15.56 | 15.00 | 15.50 | 0.8M |
2025-09-05 | 15.03 | 15.27 | 14.70 | 15.15 | 0.8M |
2025-09-04 | 14.95 | 15.07 | 14.57 | 14.86 | 1.3M |
2025-09-03 | 15.29 | 15.53 | 14.98 | 15.23 | 1.0M |
2025-09-02 | 15.59 | 15.71 | 14.99 | 15.25 | 1.1M |
2025-08-29 | 15.89 | 16.03 | 15.57 | 15.79 | 0.9M |
2025-08-28 | 15.75 | 15.94 | 15.41 | 15.83 | 0.7M |
2025-08-27 | 15.41 | 15.74 | 15.38 | 15.69 | 0.8M |
2025-08-26 | 15.24 | 15.53 | 14.78 | 15.24 | 1.5M |
2025-08-25 | 15.22 | 15.22 | 14.55 | 14.64 | 0.6M |
2025-08-22 | 14.96 | 15.57 | 14.88 | 15.19 | 0.7M |
2025-08-21 | 14.47 | 14.89 | 14.36 | 14.88 | 0.7M |
2025-08-20 | 14.68 | 14.79 | 14.16 | 14.63 | 1.1M |
2025-08-19 | 14.96 | 15.05 | 14.47 | 14.71 | 0.9M |
2025-08-18 | 14.25 | 15.11 | 14.24 | 14.97 | 1.3M |
2025-08-15 | 14.06 | 14.57 | 14.00 | 14.11 | 1.6M |
2025-08-14 | 14.18 | 14.24 | 13.80 | 13.95 | 1.0M |
2025-08-13 | 13.91 | 14.38 | 13.72 | 14.28 | 1.4M |
2025-08-12 | 13.46 | 13.77 | 13.33 | 13.59 | 1.2M |
2025-08-11 | 13.90 | 14.11 | 13.33 | 13.37 | 1.1M |
2025-08-08 | 14.79 | 15.10 | 13.75 | 13.94 | 1.2M |
2025-08-07 | 17.32 | 17.41 | 14.59 | 14.74 | 1.5M |
2025-08-06 | 16.26 | 16.56 | 15.94 | 16.06 | 0.7M |
2025-08-05 | 16.87 | 16.99 | 16.18 | 16.23 | 0.6M |
2025-08-04 | 16.69 | 17.00 | 16.68 | 16.73 | 0.9M |
2025-08-01 | 17.01 | 17.11 | 16.40 | 16.54 | 0.7M |
2025-07-31 | 18.50 | 18.54 | 17.12 | 17.15 | 0.8M |
2025-07-30 | 18.98 | 19.18 | 18.50 | 18.59 | 0.5M |
2025-07-29 | 19.46 | 19.51 | 18.79 | 18.89 | 0.7M |
2025-07-28 | 19.04 | 19.45 | 18.97 | 19.33 | 0.4M |
2025-07-25 | 19.07 | 19.11 | 18.80 | 18.93 | 0.7M |
2025-07-24 | 19.14 | 19.30 | 18.78 | 19.07 | 0.8M |
2025-07-23 | 19.06 | 19.41 | 18.68 | 19.29 | 0.7M |
2025-07-22 | 18.70 | 19.18 | 18.67 | 18.99 | 0.8M |
2025-07-21 | 19.10 | 19.27 | 18.56 | 18.64 | 0.5M |
2025-07-18 | 19.25 | 19.33 | 18.80 | 18.96 | 0.5M |
2025-07-17 | 18.70 | 19.33 | 18.67 | 18.94 | 0.9M |
2025-07-16 | 18.74 | 18.95 | 18.32 | 18.63 | 0.7M |
2025-07-15 | 19.45 | 19.48 | 18.57 | 18.58 | 0.5M |
2025-07-14 | 18.80 | 19.35 | 18.75 | 19.34 | 0.5M |
2025-07-11 | 19.55 | 19.64 | 18.75 | 18.85 | 0.4M |
2025-07-10 | 20.53 | 20.69 | 19.69 | 19.75 | 0.4M |
2025-07-09 | 21.18 | 21.21 | 20.31 | 20.56 | 0.4M |
2025-07-08 | 21.15 | 21.53 | 20.68 | 21.18 | 0.6M |
2025-07-07 | 21.01 | 21.47 | 20.80 | 20.94 | 0.5M |
2025-07-03 | 21.00 | 21.35 | 20.83 | 21.20 | 0.3M |
2025-07-02 | 21.07 | 21.16 | 20.66 | 20.77 | 0.4M |
2025-07-01 | 20.82 | 21.63 | 20.47 | 21.13 | 0.6M |
2025-06-30 | 20.47 | 21.14 | 20.42 | 20.91 | 0.7M |
2025-06-27 | 20.34 | 20.50 | 20.01 | 20.35 | 1.1M |
2025-06-26 | 20.24 | 20.51 | 19.88 | 20.32 | 0.7M |
2025-06-25 | 20.59 | 20.70 | 20.19 | 20.24 | 0.5M |
2025-06-24 | 20.43 | 20.72 | 20.14 | 20.54 | 0.6M |
2025-06-23 | 19.86 | 20.17 | 19.32 | 20.11 | 0.5M |
2025-06-20 | 20.25 | 20.25 | 19.63 | 19.73 | 0.7M |
2025-06-18 | 20.51 | 20.75 | 19.99 | 20.07 | 0.5M |
2025-06-17 | 20.42 | 20.78 | 20.24 | 20.55 | 0.8M |
2025-06-16 | 20.41 | 20.69 | 20.23 | 20.60 | 0.9M |
2025-06-13 | 20.29 | 20.59 | 20.07 | 20.30 | 0.5M |
2025-06-12 | 21.27 | 21.46 | 20.73 | 20.79 | 0.7M |
2025-06-11 | 22.53 | 22.59 | 21.10 | 21.29 | 0.8M |
2025-06-10 | 22.00 | 22.51 | 21.88 | 22.46 | 0.4M |
2025-06-09 | 22.05 | 22.27 | 21.79 | 21.88 | 0.4M |
2025-06-06 | 21.94 | 22.04 | 21.53 | 21.72 | 0.4M |
2025-06-05 | 22.21 | 22.50 | 21.71 | 21.86 | 0.4M |
2025-06-04 | 22.06 | 22.49 | 21.67 | 22.02 | 0.8M |
2025-06-03 | 21.13 | 22.11 | 20.67 | 22.11 | 1.1M |
2025-06-02 | 21.78 | 22.00 | 21.20 | 21.70 | 0.5M |
2025-05-30 | 21.49 | 22.02 | 21.28 | 21.83 | 0.9M |
2025-05-29 | 21.68 | 21.78 | 21.25 | 21.57 | 0.5M |
2025-05-28 | 21.64 | 21.83 | 21.26 | 21.44 | 0.8M |
2025-05-27 | 21.70 | 22.26 | 21.30 | 21.51 | 0.8M |
2025-05-23 | 21.11 | 21.62 | 21.11 | 21.32 | 0.7M |
2025-05-22 | 21.57 | 21.87 | 21.21 | 21.69 | 0.7M |
2025-05-21 | 22.23 | 22.48 | 21.40 | 21.55 | 1.0M |
2025-05-20 | 23.03 | 23.05 | 22.35 | 22.54 | 1.2M |
2025-05-19 | 23.40 | 23.56 | 23.09 | 23.14 | 0.6M |
2025-05-16 | 23.95 | 24.00 | 23.70 | 23.90 | 0.6M |
2025-05-15 | 24.07 | 24.36 | 23.55 | 23.75 | 0.8M |
2025-05-14 | 24.40 | 24.90 | 24.15 | 24.20 | 0.7M |
2025-05-13 | 24.55 | 24.90 | 23.92 | 24.38 | 1.0M |
2025-05-12 | 25.15 | 25.48 | 24.31 | 24.49 | 1.1M |
2025-05-09 | 24.38 | 24.74 | 22.96 | 23.90 | 1.5M |
2025-05-08 | 20.90 | 21.85 | 20.71 | 21.81 | 0.8M |
2025-05-07 | 20.92 | 20.98 | 20.37 | 20.64 | 1.1M |
2025-05-06 | 20.76 | 21.20 | 20.34 | 20.77 | 0.6M |
2025-05-05 | 21.25 | 21.71 | 20.78 | 21.14 | 0.4M |
2025-05-02 | 21.32 | 21.84 | 21.06 | 21.44 | 0.5M |
2025-05-01 | 21.48 | 21.48 | 20.85 | 21.05 | 0.7M |
2025-04-30 | 20.86 | 21.03 | 20.53 | 20.91 | 0.6M |
2025-04-29 | 21.12 | 21.49 | 21.05 | 21.38 | 0.5M |
2025-04-28 | 21.50 | 21.72 | 21.01 | 21.07 | 0.4M |
2025-04-25 | 20.92 | 21.50 | 20.52 | 21.45 | 0.4M |
2025-04-24 | 19.70 | 20.99 | 19.70 | 20.99 | 0.6M |
2025-04-23 | 20.01 | 20.86 | 19.36 | 19.53 | 0.6M |
2025-04-22 | 19.18 | 19.47 | 18.73 | 19.31 | 0.7M |
2025-04-21 | 19.27 | 19.27 | 18.52 | 18.88 | 0.7M |
2025-04-17 | 19.13 | 19.68 | 19.13 | 19.64 | 0.5M |
2025-04-16 | 18.82 | 19.70 | 18.82 | 19.36 | 0.7M |
2025-04-15 | 19.72 | 20.95 | 19.00 | 19.23 | 0.6M |
2025-04-14 | 20.08 | 20.40 | 19.07 | 19.38 | 0.4M |
2025-04-11 | 20.57 | 20.57 | 18.92 | 19.66 | 0.5M |
2025-04-10 | 20.76 | 21.98 | 19.56 | 19.84 | 0.9M |
2025-04-09 | 19.16 | 21.48 | 18.94 | 21.17 | 2.1M |
2025-04-08 | 20.59 | 21.50 | 18.90 | 19.20 | 1.1M |
2025-04-07 | 19.32 | 20.90 | 18.72 | 19.94 | 1.3M |
2025-04-04 | 20.00 | 20.33 | 19.48 | 20.22 | 1.2M |
2025-04-03 | 21.44 | 21.52 | 19.21 | 20.73 | 1.7M |
2025-04-02 | 21.67 | 22.78 | 21.55 | 22.54 | 0.6M |
2025-04-01 | 21.93 | 22.30 | 21.69 | 22.00 | 0.5M |
2025-03-31 | 22.01 | 22.29 | 21.51 | 21.99 | 1.1M |
2025-03-28 | 23.47 | 23.76 | 22.12 | 22.52 | 0.8M |
2025-03-27 | 24.17 | 24.58 | 23.44 | 23.51 | 0.3M |
2025-03-26 | 25.35 | 25.81 | 24.17 | 24.40 | 0.5M |
2025-03-25 | 25.36 | 25.43 | 24.97 | 25.33 | 0.4M |
2025-03-24 | 25.45 | 25.56 | 24.96 | 25.27 | 0.4M |
2025-03-21 | 24.68 | 25.47 | 24.48 | 25.17 | 0.8M |
2025-03-20 | 25.13 | 25.62 | 24.85 | 25.09 | 0.7M |
2025-03-19 | 24.73 | 25.63 | 24.62 | 25.21 | 0.4M |
2025-03-18 | 24.14 | 25.09 | 24.00 | 24.97 | 0.4M |
2025-03-17 | 24.10 | 25.00 | 24.02 | 24.51 | 0.6M |
2025-03-14 | 23.72 | 24.08 | 23.55 | 23.97 | 0.8M |
2025-03-13 | 23.68 | 23.83 | 23.32 | 23.57 | 0.6M |
2025-03-12 | 23.95 | 24.19 | 23.40 | 23.70 | 0.7M |
2025-03-11 | 23.25 | 23.88 | 23.10 | 23.43 | 1.0M |
2025-03-10 | 24.09 | 24.27 | 22.95 | 23.44 | 1.1M |
2025-03-07 | 25.28 | 25.61 | 24.00 | 24.53 | 1.3M |
2025-03-06 | 26.24 | 26.38 | 25.44 | 25.56 | 0.9M |
2025-03-05 | 26.58 | 27.04 | 26.06 | 26.71 | 0.6M |
2025-03-04 | 26.35 | 27.01 | 25.78 | 26.66 | 0.8M |
2025-03-03 | 26.66 | 27.81 | 26.66 | 26.96 | 1.1M |
2025-02-28 | 27.21 | 27.79 | 26.02 | 26.52 | 0.9M |
2025-02-27 | 28.24 | 29.01 | 27.22 | 27.35 | 0.9M |
2025-02-26 | 26.12 | 28.16 | 25.97 | 28.09 | 1.3M |
2025-02-25 | 27.87 | 28.68 | 27.18 | 27.25 | 0.7M |
2025-02-24 | 28.50 | 28.77 | 27.35 | 27.93 | 0.5M |
2025-02-21 | 29.32 | 29.32 | 28.16 | 28.41 | 0.6M |
2025-02-20 | 29.54 | 29.79 | 28.43 | 28.96 | 0.5M |
2025-02-19 | 30.59 | 30.92 | 29.56 | 29.61 | 0.5M |
2025-02-18 | 31.07 | 32.05 | 30.19 | 30.77 | 0.5M |
2025-02-14 | 31.63 | 31.95 | 30.70 | 30.97 | 0.4M |
2025-02-13 | 33.85 | 33.97 | 30.87 | 31.42 | 0.8M |
2025-02-12 | 32.51 | 33.58 | 31.85 | 33.50 | 0.3M |
2025-02-11 | 32.60 | 33.35 | 32.57 | 33.14 | 0.3M |
2025-02-10 | 32.05 | 33.03 | 31.73 | 32.95 | 0.6M |
2025-02-07 | 32.90 | 32.90 | 31.27 | 31.58 | 0.5M |
2025-02-06 | 33.45 | 33.53 | 31.92 | 32.60 | 1.8M |
2025-02-05 | 33.64 | 33.77 | 33.15 | 33.37 | 0.4M |
2025-02-04 | 33.08 | 33.83 | 33.04 | 33.54 | 0.6M |
2025-02-03 | 32.02 | 34.38 | 31.79 | 33.13 | 0.7M |
2025-01-31 | 33.49 | 34.07 | 32.39 | 32.67 | 0.5M |
2025-01-30 | 33.67 | 33.89 | 32.89 | 33.10 | 0.5M |
2025-01-29 | 33.92 | 34.37 | 32.81 | 33.63 | 0.5M |
2025-01-28 | 33.51 | 35.18 | 33.16 | 34.03 | 0.8M |
2025-01-27 | 32.69 | 34.81 | 32.66 | 33.44 | 0.6M |
2025-01-24 | 33.59 | 33.98 | 33.27 | 33.28 | 0.3M |
2025-01-23 | 32.80 | 33.64 | 32.78 | 33.50 | 0.5M |
2025-01-22 | 33.07 | 33.50 | 32.61 | 33.07 | 0.3M |
2025-01-21 | 33.11 | 33.51 | 32.83 | 33.03 | 0.4M |
2025-01-17 | 32.73 | 32.92 | 32.22 | 32.62 | 0.6M |
2025-01-16 | 31.86 | 33.38 | 31.28 | 32.27 | 1.2M |
2025-01-15 | 31.60 | 32.18 | 31.21 | 31.62 | 0.4M |
2025-01-14 | 30.81 | 31.39 | 30.19 | 30.72 | 0.3M |
2025-01-13 | 30.27 | 30.66 | 29.48 | 30.38 | 0.4M |
2025-01-10 | 31.04 | 31.44 | 30.18 | 30.50 | 0.6M |
2025-01-08 | 31.22 | 32.10 | 30.92 | 31.68 | 0.4M |
2025-01-07 | 32.09 | 32.74 | 31.33 | 31.61 | 0.5M |
2025-01-06 | 32.94 | 33.44 | 31.86 | 32.00 | 0.3M |
2025-01-03 | 31.09 | 32.77 | 31.05 | 32.35 | 0.4M |
2025-01-02 | 31.17 | 31.26 | 30.30 | 30.69 | 0.6M |