15.19
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:40 | 15.13 | 15.13 | 15.12 | 15.13 | 23.5K |
| 09:45 | 15.10 | 15.13 | 15.10 | 15.11 | 40.5K |
| 09:50 | 15.12 | 15.12 | 15.10 | 15.12 | 8.5K |
| 09:55 | 15.11 | 15.12 | 15.06 | 15.06 | 27.0K |
| 10:00 | 15.09 | 15.10 | 15.08 | 15.10 | 23.0K |
| 10:05 | 15.13 | 15.13 | 15.09 | 15.09 | 11.0K |
| 10:10 | 15.08 | 15.08 | 15.06 | 15.06 | 17.0K |
| 10:15 | 15.07 | 15.07 | 15.04 | 15.04 | 15.5K |
| 10:20 | 15.02 | 15.02 | 15.01 | 15.01 | 17.0K |
| 10:25 | 15.00 | 15.00 | 15.00 | 15.00 | 17.5K |
| 10:30 | 15.01 | 15.01 | 15.00 | 15.00 | 10.5K |
| 10:35 | 15.01 | 15.01 | 15.00 | 15.00 | 9.0K |
| 10:40 | 15.01 | 15.01 | 15.00 | 15.00 | 11.0K |
| 10:45 | 15.01 | 15.01 | 15.00 | 15.00 | 1.0K |
| 10:50 | 15.01 | 15.01 | 15.00 | 15.00 | 10.0K |
| 10:55 | 15.01 | 15.02 | 15.01 | 15.02 | 18.0K |
| 11:00 | 15.01 | 15.02 | 15.01 | 15.02 | 10.5K |
| 11:05 | 15.03 | 15.03 | 15.03 | 15.03 | 1.0K |
| 11:10 | 15.02 | 15.02 | 15.02 | 15.02 | 3.0K |
| 11:20 | 15.03 | 15.03 | 15.03 | 15.03 | 4.0K |
| 11:40 | 15.02 | 15.02 | 15.02 | 15.02 | 9.0K |
| 11:45 | 15.01 | 15.01 | 15.01 | 15.01 | 3.0K |
| 11:55 | 15.02 | 15.02 | 15.01 | 15.01 | 6.0K |
| 13:00 | 15.02 | 15.09 | 15.02 | 15.09 | 85.5K |
| 13:10 | 15.08 | 15.08 | 15.03 | 15.04 | 3.5K |
| 13:20 | 15.04 | 15.04 | 15.00 | 15.00 | 31.5K |
| 13:25 | 15.01 | 15.01 | 15.01 | 15.01 | 4.0K |
| 13:35 | 15.02 | 15.04 | 15.02 | 15.03 | 15.0K |
| 13:40 | 15.04 | 15.06 | 15.04 | 15.06 | 6.0K |
| 13:45 | 15.07 | 15.07 | 15.05 | 15.05 | 1.0K |
| 13:50 | 15.06 | 15.08 | 15.06 | 15.08 | 8.5K |
| 14:00 | 15.06 | 15.06 | 15.06 | 15.06 | 9.0K |
| 14:05 | 15.05 | 15.05 | 15.05 | 15.05 | 8.0K |
| 14:15 | 15.04 | 15.04 | 15.02 | 15.02 | 3.0K |
| 14:20 | 15.01 | 15.02 | 15.01 | 15.02 | 14.5K |
| 14:25 | 15.01 | 15.01 | 15.01 | 15.01 | 3.5K |
| 14:30 | 15.02 | 15.02 | 15.01 | 15.02 | 2.0K |
| 14:35 | 15.01 | 15.04 | 15.01 | 15.03 | 15.5K |
| 14:40 | 15.02 | 15.02 | 15.01 | 15.01 | 4.5K |
| 14:45 | 15.02 | 15.02 | 15.02 | 15.02 | 3.5K |
| 14:50 | 15.01 | 15.02 | 15.01 | 15.02 | 2.0K |
| 14:55 | 15.01 | 15.02 | 15.01 | 15.02 | 9.5K |
| 15:00 | 15.01 | 15.01 | 15.00 | 15.00 | 24.0K |
| 15:05 | 15.01 | 15.01 | 15.01 | 15.01 | 23.5K |
| 15:20 | 15.02 | 15.02 | 15.00 | 15.01 | 64.0K |
| 15:25 | 15.00 | 15.00 | 15.00 | 15.00 | 2.0K |
| 15:30 | 15.01 | 15.01 | 15.00 | 15.00 | 8.5K |
| 15:35 | 15.01 | 15.01 | 15.00 | 15.00 | 18.5K |
| 15:40 | 15.01 | 15.01 | 15.00 | 15.01 | 37.5K |
| 15:45 | 15.02 | 15.02 | 15.01 | 15.02 | 33.0K |
| 15:50 | 15.04 | 15.06 | 15.04 | 15.06 | 16.5K |
| 15:55 | 15.05 | 15.10 | 15.05 | 15.10 | 103.0K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 15.10 | 15.25 | 15.04 | 15.19 | 1.4M |
| 2025-09-25 | 15.15 | 15.15 | 15.00 | 15.10 | 0.9M |
| 2025-09-24 | 15.15 | 15.25 | 15.00 | 15.15 | 0.7M |
| 2025-09-23 | 15.33 | 15.36 | 15.05 | 15.15 | 0.9M |
| 2025-09-22 | 15.53 | 15.53 | 15.29 | 15.40 | 0.9M |
| 2025-09-19 | 15.50 | 15.80 | 15.44 | 15.50 | 1.7M |
| 2025-09-18 | 15.70 | 15.70 | 15.40 | 15.56 | 1.1M |
| 2025-09-17 | 15.11 | 15.68 | 15.11 | 15.66 | 1.3M |
| 2025-09-16 | 14.89 | 15.39 | 14.89 | 15.38 | 2.1M |
| 2025-09-15 | 15.02 | 15.07 | 14.80 | 14.89 | 2.3M |
| 2025-09-12 | 15.33 | 15.41 | 15.05 | 15.08 | 1.5M |
| 2025-09-11 | 15.20 | 15.34 | 15.11 | 15.30 | 2.0M |
| 2025-09-10 | 15.19 | 15.27 | 15.10 | 15.24 | 1.7M |
| 2025-09-09 | 15.28 | 15.28 | 15.00 | 15.19 | 6.8M |
| 2025-09-08 | 15.80 | 15.81 | 15.10 | 15.28 | 4.4M |
| 2025-09-05 | 15.13 | 15.94 | 15.10 | 15.94 | 9.3M |
| 2025-09-04 | 15.76 | 15.76 | 15.08 | 15.20 | 4.2M |
| 2025-09-03 | 16.50 | 16.50 | 15.40 | 15.78 | 4.6M |
| 2025-09-02 | 16.80 | 16.96 | 16.59 | 16.83 | 3.3M |
| 2025-09-01 | 16.94 | 16.99 | 16.50 | 16.69 | 2.7M |
| 2025-08-29 | 16.60 | 17.00 | 16.58 | 16.86 | 2.2M |
| 2025-08-28 | 16.56 | 16.63 | 16.40 | 16.50 | 1.2M |
| 2025-08-27 | 16.51 | 16.88 | 16.50 | 16.69 | 2.6M |
| 2025-08-26 | 17.00 | 17.00 | 16.43 | 16.62 | 2.3M |
| 2025-08-25 | 15.78 | 17.37 | 15.78 | 17.12 | 7.6M |
| 2025-08-22 | 15.85 | 16.06 | 15.34 | 15.70 | 5.6M |
| 2025-08-21 | 16.50 | 16.88 | 16.47 | 16.80 | 1.7M |
| 2025-08-20 | 16.49 | 16.50 | 16.19 | 16.47 | 0.9M |
| 2025-08-19 | 16.06 | 16.42 | 16.06 | 16.40 | 0.9M |
| 2025-08-18 | 16.42 | 16.59 | 16.16 | 16.28 | 1.0M |
| 2025-08-15 | 16.20 | 16.40 | 16.04 | 16.40 | 1.1M |
| 2025-08-14 | 16.18 | 16.38 | 16.05 | 16.20 | 0.8M |
| 2025-08-13 | 16.18 | 16.25 | 16.00 | 16.18 | 1.4M |
| 2025-08-12 | 15.76 | 16.14 | 15.76 | 16.14 | 0.8M |
| 2025-08-11 | 15.90 | 15.90 | 15.69 | 15.80 | 1.3M |
| 2025-08-08 | 16.06 | 16.16 | 15.81 | 15.91 | 0.6M |
| 2025-08-07 | 15.92 | 16.15 | 15.81 | 16.01 | 1.1M |
| 2025-08-06 | 15.71 | 15.95 | 15.64 | 15.95 | 1.5M |
| 2025-08-05 | 15.52 | 15.77 | 15.47 | 15.71 | 1.0M |
| 2025-08-04 | 15.32 | 15.54 | 15.04 | 15.52 | 1.3M |
| 2025-08-01 | 15.64 | 15.84 | 15.36 | 15.42 | 0.8M |
| 2025-07-31 | 16.06 | 16.06 | 15.56 | 15.60 | 2.0M |
| 2025-07-30 | 16.26 | 16.42 | 15.96 | 16.06 | 0.8M |
| 2025-07-29 | 16.08 | 16.34 | 15.92 | 16.32 | 1.5M |
| 2025-07-28 | 15.90 | 16.12 | 15.74 | 16.04 | 1.5M |
| 2025-07-25 | 15.76 | 15.94 | 15.64 | 15.88 | 1.5M |
| 2025-07-24 | 15.56 | 15.72 | 15.46 | 15.70 | 1.1M |
| 2025-07-23 | 15.28 | 15.66 | 15.28 | 15.56 | 2.5M |
| 2025-07-22 | 14.94 | 15.38 | 14.86 | 15.28 | 2.6M |
| 2025-07-21 | 14.40 | 14.94 | 14.40 | 14.86 | 4.3M |
| 2025-07-18 | 14.28 | 14.44 | 14.12 | 14.30 | 3.8M |
| 2025-07-17 | 14.48 | 14.52 | 14.20 | 14.24 | 1.5M |
| 2025-07-16 | 14.56 | 14.60 | 14.24 | 14.48 | 1.6M |
| 2025-07-15 | 14.46 | 14.62 | 14.36 | 14.56 | 2.2M |
| 2025-07-14 | 14.56 | 14.60 | 14.38 | 14.46 | 1.3M |
| 2025-07-11 | 14.42 | 14.56 | 14.22 | 14.56 | 2.9M |
| 2025-07-10 | 14.54 | 14.54 | 14.20 | 14.42 | 1.6M |
| 2025-07-09 | 15.00 | 15.00 | 14.50 | 14.54 | 2.8M |
| 2025-07-08 | 14.92 | 15.24 | 14.92 | 15.18 | 1.8M |
| 2025-07-07 | 14.80 | 15.02 | 14.62 | 14.92 | 1.6M |
| 2025-07-04 | 14.50 | 15.04 | 14.38 | 14.94 | 2.0M |
| 2025-07-03 | 14.56 | 14.84 | 14.32 | 14.48 | 2.1M |
| 2025-07-02 | 14.44 | 14.56 | 14.12 | 14.50 | 1.9M |
| 2025-06-30 | 14.14 | 14.52 | 14.12 | 14.50 | 1.5M |
| 2025-06-27 | 14.10 | 14.26 | 13.96 | 14.18 | 1.6M |
| 2025-06-26 | 14.20 | 14.24 | 13.92 | 14.00 | 0.7M |
| 2025-06-25 | 14.20 | 14.20 | 13.90 | 14.12 | 1.1M |
| 2025-06-24 | 13.86 | 14.10 | 13.82 | 14.10 | 2.2M |
| 2025-06-23 | 14.00 | 14.00 | 13.58 | 13.80 | 1.4M |
| 2025-06-20 | 13.94 | 14.10 | 13.72 | 13.92 | 2.0M |
| 2025-06-19 | 14.18 | 14.18 | 13.88 | 13.92 | 1.4M |
| 2025-06-18 | 14.10 | 14.26 | 13.96 | 14.04 | 1.9M |
| 2025-06-17 | 14.02 | 14.32 | 14.02 | 14.32 | 1.0M |
| 2025-06-16 | 14.16 | 14.28 | 13.96 | 14.02 | 1.0M |
| 2025-06-13 | 14.50 | 14.50 | 14.04 | 14.16 | 1.3M |
| 2025-06-12 | 14.56 | 14.58 | 14.36 | 14.50 | 0.9M |
| 2025-06-11 | 14.12 | 14.58 | 14.12 | 14.58 | 1.6M |
| 2025-06-10 | 14.10 | 14.18 | 13.94 | 14.12 | 0.6M |
| 2025-06-09 | 14.12 | 14.38 | 13.84 | 14.10 | 3.0M |
| 2025-06-06 | 14.42 | 14.42 | 14.00 | 14.18 | 1.3M |
| 2025-06-05 | 14.50 | 14.58 | 14.22 | 14.42 | 1.9M |
| 2025-06-04 | 14.18 | 14.50 | 14.18 | 14.46 | 1.9M |
| 2025-06-03 | 14.34 | 14.66 | 14.18 | 14.32 | 1.6M |
| 2025-06-02 | 14.18 | 14.50 | 13.90 | 14.34 | 2.8M |
| 2025-05-30 | 14.62 | 14.62 | 13.94 | 14.00 | 3.2M |
| 2025-05-29 | 14.54 | 14.90 | 14.52 | 14.70 | 1.6M |
| 2025-05-28 | 14.50 | 14.60 | 14.30 | 14.40 | 0.6M |
| 2025-05-27 | 14.50 | 14.56 | 14.38 | 14.50 | 0.3M |
| 2025-05-26 | 14.66 | 14.66 | 14.34 | 14.54 | 0.9M |
| 2025-05-23 | 14.76 | 14.82 | 14.50 | 14.68 | 0.8M |
| 2025-05-22 | 14.72 | 14.96 | 14.48 | 14.64 | 1.4M |
| 2025-05-21 | 15.08 | 15.08 | 14.68 | 14.98 | 1.5M |
| 2025-05-20 | 15.50 | 15.66 | 14.94 | 15.04 | 1.8M |
| 2025-05-19 | 15.84 | 15.96 | 15.52 | 15.96 | 1.9M |
| 2025-05-16 | 15.83 | 16.04 | 15.73 | 15.84 | 2.2M |
| 2025-05-15 | 16.10 | 16.10 | 15.63 | 15.83 | 2.3M |
| 2025-05-14 | 15.88 | 16.17 | 15.88 | 15.98 | 2.3M |
| 2025-05-13 | 15.96 | 16.31 | 15.88 | 15.94 | 3.1M |
| 2025-05-12 | 15.64 | 16.76 | 15.58 | 16.52 | 6.6M |
| 2025-05-09 | 14.98 | 15.40 | 14.98 | 15.34 | 2.4M |
| 2025-05-08 | 14.74 | 15.10 | 14.60 | 15.00 | 2.2M |
| 2025-05-07 | 14.44 | 15.06 | 14.44 | 14.74 | 3.0M |
| 2025-05-06 | 14.18 | 14.36 | 14.06 | 14.26 | 1.4M |
| 2025-05-02 | 13.90 | 14.08 | 13.70 | 14.06 | 1.2M |
| 2025-04-30 | 14.04 | 14.04 | 13.72 | 13.90 | 2.9M |
| 2025-04-29 | 14.26 | 14.26 | 13.90 | 14.04 | 1.5M |
| 2025-04-28 | 13.88 | 14.16 | 13.88 | 14.04 | 0.9M |
| 2025-04-25 | 13.74 | 14.12 | 13.74 | 13.86 | 2.0M |
| 2025-04-24 | 13.88 | 14.28 | 13.70 | 14.00 | 1.7M |
| 2025-04-23 | 13.80 | 13.88 | 13.42 | 13.76 | 4.4M |
| 2025-04-22 | 13.48 | 13.48 | 12.82 | 13.28 | 3.1M |
| 2025-04-17 | 13.50 | 13.50 | 13.14 | 13.46 | 3.3M |
| 2025-04-16 | 14.18 | 14.24 | 13.52 | 13.52 | 2.2M |
| 2025-04-15 | 14.20 | 14.58 | 14.12 | 14.24 | 2.5M |
| 2025-04-14 | 14.42 | 14.42 | 14.00 | 14.08 | 2.1M |
| 2025-04-11 | 14.00 | 14.32 | 13.66 | 14.18 | 2.3M |
| 2025-04-10 | 14.74 | 15.58 | 14.18 | 14.20 | 4.5M |
| 2025-04-09 | 13.78 | 13.78 | 13.00 | 13.52 | 3.2M |
| 2025-04-08 | 13.84 | 14.26 | 13.76 | 13.90 | 2.4M |
| 2025-04-07 | 13.80 | 14.14 | 12.50 | 13.84 | 8.5M |
| 2025-04-03 | 16.92 | 17.00 | 14.60 | 15.06 | 10.3M |
| 2025-04-02 | 17.60 | 17.66 | 17.30 | 17.38 | 1.3M |
| 2025-04-01 | 17.40 | 17.68 | 17.32 | 17.68 | 0.9M |
| 2025-03-31 | 17.30 | 17.42 | 17.02 | 17.32 | 1.8M |
| 2025-03-28 | 17.60 | 17.60 | 17.30 | 17.30 | 0.8M |
| 2025-03-27 | 17.44 | 17.66 | 17.30 | 17.40 | 1.9M |
| 2025-03-26 | 17.86 | 17.86 | 17.26 | 17.44 | 1.8M |
| 2025-03-25 | 18.14 | 18.14 | 17.50 | 17.56 | 2.2M |
| 2025-03-24 | 18.74 | 19.14 | 17.74 | 18.02 | 4.2M |
| 2025-03-21 | 18.48 | 19.44 | 17.82 | 19.14 | 22.2M |
| 2025-03-20 | 18.28 | 18.38 | 17.96 | 17.98 | 1.3M |
| 2025-03-19 | 17.92 | 18.24 | 17.76 | 18.18 | 2.5M |
| 2025-03-18 | 17.58 | 17.94 | 17.50 | 17.86 | 1.6M |
| 2025-03-17 | 17.76 | 18.08 | 17.56 | 17.66 | 1.3M |
| 2025-03-14 | 17.82 | 17.82 | 17.38 | 17.76 | 1.1M |
| 2025-03-13 | 18.12 | 18.22 | 17.60 | 17.70 | 1.7M |
| 2025-03-12 | 17.60 | 18.68 | 17.60 | 18.32 | 2.0M |
| 2025-03-11 | 18.30 | 18.32 | 17.50 | 18.18 | 2.3M |
| 2025-03-10 | 17.68 | 18.50 | 17.68 | 18.34 | 2.1M |
| 2025-03-07 | 17.10 | 17.98 | 17.10 | 17.80 | 1.9M |
| 2025-03-06 | 17.18 | 17.42 | 17.12 | 17.30 | 1.2M |
| 2025-03-05 | 16.94 | 17.18 | 16.82 | 17.06 | 1.2M |
| 2025-03-04 | 16.64 | 16.98 | 16.52 | 16.82 | 1.2M |
| 2025-03-03 | 17.34 | 17.34 | 16.60 | 16.70 | 1.6M |
| 2025-02-28 | 17.30 | 17.44 | 17.06 | 17.26 | 1.5M |
| 2025-02-27 | 16.82 | 17.40 | 16.62 | 17.26 | 1.4M |
| 2025-02-26 | 16.86 | 16.86 | 16.52 | 16.56 | 1.3M |
| 2025-02-25 | 17.12 | 17.12 | 16.74 | 16.78 | 1.5M |
| 2025-02-24 | 17.24 | 17.24 | 16.86 | 17.08 | 1.1M |
| 2025-02-21 | 17.08 | 17.30 | 17.06 | 17.16 | 0.6M |
| 2025-02-20 | 17.30 | 17.36 | 17.06 | 17.06 | 0.5M |
| 2025-02-19 | 17.14 | 17.28 | 17.02 | 17.20 | 1.5M |
| 2025-02-18 | 17.46 | 17.46 | 17.14 | 17.26 | 1.2M |
| 2025-02-17 | 17.78 | 17.94 | 17.30 | 17.46 | 1.1M |
| 2025-02-14 | 17.90 | 17.90 | 17.40 | 17.78 | 0.7M |
| 2025-02-13 | 17.90 | 18.02 | 17.48 | 17.58 | 1.7M |
| 2025-02-12 | 17.18 | 17.96 | 17.16 | 17.84 | 3.2M |
| 2025-02-11 | 17.42 | 17.46 | 16.98 | 17.10 | 0.7M |
| 2025-02-10 | 17.06 | 17.36 | 16.80 | 17.20 | 1.6M |
| 2025-02-07 | 17.68 | 17.78 | 16.90 | 17.08 | 2.4M |
| 2025-02-06 | 17.52 | 17.86 | 17.52 | 17.72 | 1.1M |
| 2025-02-05 | 18.16 | 18.16 | 17.52 | 17.82 | 1.3M |
| 2025-02-04 | 17.94 | 17.94 | 17.54 | 17.76 | 0.5M |
| 2025-02-03 | 17.66 | 18.06 | 17.52 | 18.06 | 1.1M |
| 2025-01-28 | 17.50 | 17.80 | 17.46 | 17.62 | 0.2M |
| 2025-01-27 | 17.56 | 17.84 | 17.38 | 17.80 | 0.3M |
| 2025-01-24 | 17.30 | 18.00 | 17.30 | 17.56 | 0.5M |
| 2025-01-23 | 17.48 | 18.04 | 17.30 | 18.02 | 1.5M |
| 2025-01-22 | 17.90 | 17.90 | 17.30 | 17.48 | 2.1M |
| 2025-01-21 | 17.44 | 17.86 | 17.14 | 17.86 | 1.3M |
| 2025-01-20 | 18.00 | 18.00 | 17.42 | 17.48 | 0.6M |
| 2025-01-17 | 17.70 | 18.28 | 17.50 | 18.00 | 2.9M |
| 2025-01-16 | 17.42 | 17.80 | 17.42 | 17.70 | 1.9M |
| 2025-01-15 | 17.42 | 17.42 | 17.12 | 17.42 | 0.9M |
| 2025-01-14 | 17.42 | 17.50 | 16.96 | 17.42 | 1.9M |
| 2025-01-13 | 17.22 | 17.58 | 17.20 | 17.42 | 1.6M |
| 2025-01-10 | 16.64 | 17.40 | 16.54 | 17.22 | 4.0M |
| 2025-01-09 | 16.60 | 16.90 | 16.38 | 16.64 | 1.3M |
| 2025-01-08 | 16.28 | 16.68 | 16.26 | 16.62 | 2.5M |
| 2025-01-07 | 15.96 | 16.28 | 15.96 | 16.20 | 1.4M |
| 2025-01-06 | 15.92 | 16.10 | 15.90 | 16.08 | 1.0M |
| 2025-01-03 | 16.18 | 16.26 | 15.72 | 15.86 | 1.5M |
| 2025-01-02 | 16.32 | 16.32 | 15.82 | 16.18 | 0.8M |