14.95
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 14.19 | 14.61 | 14.19 | 14.52 | 4,787.2K |
| 09:35 | 14.51 | 14.83 | 14.47 | 14.75 | 5,393.0K |
| 09:40 | 14.75 | 15.00 | 14.75 | 14.97 | 5,181.3K |
| 09:45 | 15.01 | 15.12 | 14.99 | 15.05 | 5,220.6K |
| 09:50 | 15.05 | 15.07 | 14.98 | 15.06 | 3,106.6K |
| 09:55 | 15.04 | 15.22 | 15.03 | 15.20 | 5,527.0K |
| 10:00 | 15.19 | 15.30 | 15.19 | 15.25 | 3,121.8K |
| 10:05 | 15.25 | 15.41 | 15.19 | 15.38 | 6,131.8K |
| 10:10 | 15.39 | 15.42 | 15.18 | 15.20 | 2,679.3K |
| 10:15 | 15.18 | 15.23 | 15.09 | 15.10 | 1,701.3K |
| 10:20 | 15.12 | 15.19 | 15.09 | 15.13 | 1,004.2K |
| 10:25 | 15.14 | 15.26 | 15.12 | 15.25 | 2,102.8K |
| 10:30 | 15.27 | 15.31 | 15.18 | 15.26 | 1,617.3K |
| 10:35 | 15.26 | 15.38 | 15.23 | 15.32 | 3,127.4K |
| 10:40 | 15.34 | 15.45 | 15.30 | 15.36 | 2,156.9K |
| 10:45 | 15.36 | 15.38 | 15.31 | 15.37 | 1,150.5K |
| 10:50 | 15.38 | 15.43 | 15.35 | 15.36 | 1,219.1K |
| 10:55 | 15.36 | 15.38 | 15.30 | 15.30 | 853.9K |
| 11:00 | 15.31 | 15.33 | 15.27 | 15.27 | 316.0K |
| 11:05 | 15.27 | 15.28 | 15.23 | 15.23 | 473.7K |
| 11:10 | 15.24 | 15.24 | 15.12 | 15.16 | 1,446.4K |
| 11:15 | 15.18 | 15.24 | 15.15 | 15.15 | 1,409.3K |
| 11:20 | 15.16 | 15.18 | 15.13 | 15.13 | 612.2K |
| 11:25 | 15.15 | 15.20 | 15.13 | 15.17 | 530.7K |
| 13:00 | 15.16 | 15.16 | 15.07 | 15.13 | 1,350.3K |
| 13:05 | 15.12 | 15.17 | 15.11 | 15.17 | 1,456.4K |
| 13:10 | 15.17 | 15.22 | 15.15 | 15.19 | 1,182.9K |
| 13:15 | 15.19 | 15.20 | 15.14 | 15.16 | 811.1K |
| 13:20 | 15.15 | 15.19 | 15.15 | 15.19 | 639.5K |
| 13:25 | 15.19 | 15.22 | 15.15 | 15.19 | 1,109.5K |
| 13:30 | 15.19 | 15.20 | 15.17 | 15.18 | 968.7K |
| 13:35 | 15.19 | 15.19 | 15.15 | 15.16 | 691.4K |
| 13:40 | 15.15 | 15.15 | 15.11 | 15.12 | 524.3K |
| 13:45 | 15.11 | 15.14 | 15.09 | 15.13 | 472.3K |
| 13:50 | 15.11 | 15.14 | 15.09 | 15.10 | 1,155.3K |
| 13:55 | 15.09 | 15.11 | 15.05 | 15.07 | 1,302.2K |
| 14:00 | 15.06 | 15.09 | 15.05 | 15.09 | 1,424.4K |
| 14:05 | 15.09 | 15.13 | 15.07 | 15.13 | 805.5K |
| 14:10 | 15.13 | 15.13 | 15.09 | 15.10 | 655.1K |
| 14:15 | 15.10 | 15.12 | 15.08 | 15.11 | 914.2K |
| 14:20 | 15.12 | 15.17 | 15.10 | 15.11 | 1,081.9K |
| 14:25 | 15.10 | 15.11 | 15.07 | 15.08 | 626.1K |
| 14:30 | 15.08 | 15.10 | 14.99 | 15.01 | 1,270.9K |
| 14:35 | 15.02 | 15.05 | 14.99 | 14.99 | 1,179.5K |
| 14:40 | 15.01 | 15.03 | 15.00 | 15.03 | 907.8K |
| 14:45 | 15.02 | 15.03 | 14.98 | 15.00 | 1,425.6K |
| 14:50 | 14.99 | 15.01 | 14.97 | 14.98 | 1,473.0K |
| 14:55 | 14.98 | 14.99 | 14.94 | 14.94 | 857.5K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 14.20 | 15.45 | 14.19 | 14.95 | 85.5M |
| 2025-09-25 | 14.06 | 14.26 | 13.98 | 14.10 | 20.1M |
| 2025-09-24 | 13.66 | 14.15 | 13.65 | 14.11 | 26.0M |
| 2025-09-23 | 13.95 | 13.99 | 13.33 | 13.68 | 43.6M |
| 2025-09-22 | 14.20 | 14.23 | 13.82 | 13.98 | 26.0M |
| 2025-09-19 | 14.12 | 14.35 | 14.07 | 14.28 | 15.0M |
| 2025-09-18 | 14.46 | 14.53 | 14.04 | 14.12 | 23.2M |
| 2025-09-17 | 14.49 | 14.50 | 14.28 | 14.45 | 13.5M |
| 2025-09-16 | 14.34 | 14.77 | 14.08 | 14.44 | 24.6M |
| 2025-09-15 | 14.63 | 14.70 | 14.28 | 14.35 | 24.2M |
| 2025-09-12 | 14.77 | 14.87 | 14.32 | 14.66 | 28.1M |
| 2025-09-11 | 14.62 | 14.81 | 14.44 | 14.80 | 26.9M |
| 2025-09-10 | 14.82 | 14.92 | 14.45 | 14.62 | 26.3M |
| 2025-09-09 | 15.37 | 15.50 | 14.71 | 14.81 | 35.1M |
| 2025-09-08 | 14.65 | 15.52 | 14.37 | 15.52 | 52.3M |
| 2025-09-05 | 14.35 | 14.66 | 14.31 | 14.66 | 31.2M |
| 2025-09-04 | 14.22 | 14.39 | 14.02 | 14.35 | 30.8M |
| 2025-09-03 | 14.40 | 14.60 | 14.13 | 14.26 | 23.7M |
| 2025-09-02 | 14.61 | 14.82 | 14.19 | 14.34 | 31.6M |
| 2025-09-01 | 14.61 | 14.90 | 14.38 | 14.62 | 31.5M |
| 2025-08-29 | 14.58 | 14.98 | 14.55 | 14.67 | 50.0M |
| 2025-08-28 | 14.72 | 14.88 | 14.00 | 14.42 | 59.0M |
| 2025-08-27 | 14.94 | 15.18 | 14.65 | 14.67 | 49.1M |
| 2025-08-26 | 14.17 | 15.14 | 14.16 | 14.95 | 53.7M |
| 2025-08-25 | 14.27 | 14.69 | 14.12 | 14.28 | 47.7M |
| 2025-08-22 | 13.80 | 14.30 | 13.78 | 14.27 | 44.6M |
| 2025-08-21 | 13.80 | 14.00 | 13.57 | 13.87 | 36.4M |
| 2025-08-20 | 12.98 | 13.88 | 12.94 | 13.83 | 49.3M |
| 2025-08-19 | 13.09 | 13.30 | 12.94 | 13.04 | 25.6M |
| 2025-08-18 | 13.15 | 13.16 | 12.87 | 13.08 | 32.8M |
| 2025-08-15 | 12.45 | 13.20 | 12.42 | 13.10 | 52.9M |
| 2025-08-14 | 12.57 | 12.58 | 12.36 | 12.45 | 17.3M |
| 2025-08-13 | 12.46 | 12.61 | 12.39 | 12.57 | 28.2M |
| 2025-08-12 | 12.33 | 12.50 | 12.13 | 12.46 | 28.1M |
| 2025-08-11 | 12.39 | 12.44 | 12.25 | 12.33 | 24.3M |
| 2025-08-08 | 12.28 | 12.47 | 12.20 | 12.34 | 15.3M |
| 2025-08-07 | 12.40 | 12.50 | 12.15 | 12.25 | 19.0M |
| 2025-08-06 | 12.20 | 12.39 | 12.13 | 12.35 | 16.4M |
| 2025-08-05 | 12.16 | 12.23 | 12.11 | 12.18 | 11.7M |
| 2025-08-04 | 12.24 | 12.30 | 12.03 | 12.15 | 20.6M |
| 2025-08-01 | 12.35 | 12.55 | 12.23 | 12.28 | 20.0M |
| 2025-07-31 | 12.73 | 12.75 | 12.32 | 12.38 | 37.3M |
| 2025-07-30 | 12.41 | 12.99 | 12.38 | 12.82 | 61.8M |
| 2025-07-29 | 12.35 | 12.48 | 12.01 | 12.39 | 40.7M |
| 2025-07-28 | 12.38 | 12.48 | 12.02 | 12.34 | 41.6M |
| 2025-07-25 | 12.35 | 12.72 | 12.27 | 12.42 | 52.0M |
| 2025-07-24 | 12.17 | 12.29 | 12.04 | 12.27 | 30.5M |
| 2025-07-23 | 12.07 | 12.28 | 11.97 | 12.17 | 62.2M |
| 2025-07-22 | 11.50 | 12.10 | 11.49 | 12.05 | 63.1M |
| 2025-07-21 | 11.25 | 11.64 | 11.24 | 11.50 | 43.5M |
| 2025-07-18 | 10.98 | 11.30 | 10.98 | 11.25 | 25.2M |
| 2025-07-17 | 10.94 | 11.01 | 10.89 | 10.98 | 14.3M |
| 2025-07-16 | 10.97 | 11.03 | 10.92 | 10.94 | 13.5M |
| 2025-07-15 | 11.12 | 11.16 | 10.95 | 10.99 | 15.5M |
| 2025-07-14 | 11.15 | 11.29 | 11.10 | 11.15 | 16.5M |
| 2025-07-11 | 11.28 | 11.37 | 11.15 | 11.19 | 23.9M |
| 2025-07-10 | 10.84 | 11.29 | 10.82 | 11.23 | 38.0M |
| 2025-07-09 | 11.05 | 11.08 | 10.88 | 10.92 | 17.5M |
| 2025-07-08 | 10.95 | 11.13 | 10.89 | 11.07 | 18.7M |
| 2025-07-07 | 10.91 | 11.01 | 10.84 | 10.92 | 16.1M |
| 2025-07-04 | 11.10 | 11.12 | 10.89 | 10.91 | 20.1M |
| 2025-07-03 | 11.00 | 11.26 | 10.95 | 11.12 | 33.2M |
| 2025-07-02 | 10.65 | 11.00 | 10.64 | 11.00 | 30.9M |
| 2025-07-01 | 10.60 | 10.78 | 10.55 | 10.69 | 26.6M |
| 2025-06-30 | 10.64 | 10.64 | 10.53 | 10.60 | 21.0M |
| 2025-06-27 | 10.64 | 10.69 | 10.60 | 10.63 | 14.7M |
| 2025-06-26 | 10.77 | 10.78 | 10.62 | 10.63 | 14.5M |
| 2025-06-25 | 10.67 | 10.80 | 10.66 | 10.76 | 18.1M |
| 2025-06-24 | 10.52 | 10.75 | 10.46 | 10.70 | 16.0M |
| 2025-06-23 | 10.40 | 10.58 | 10.36 | 10.53 | 11.2M |
| 2025-06-20 | 10.50 | 10.55 | 10.38 | 10.40 | 14.3M |
| 2025-06-19 | 10.70 | 10.73 | 10.46 | 10.52 | 15.5M |
| 2025-06-18 | 10.65 | 10.75 | 10.60 | 10.71 | 10.3M |
| 2025-06-17 | 10.57 | 10.74 | 10.49 | 10.66 | 18.0M |
| 2025-06-16 | 10.72 | 10.82 | 10.51 | 10.52 | 20.5M |
| 2025-06-13 | 10.75 | 10.97 | 10.72 | 10.72 | 20.8M |
| 2025-06-12 | 10.86 | 10.87 | 10.70 | 10.74 | 17.5M |
| 2025-06-11 | 10.84 | 10.92 | 10.83 | 10.84 | 13.5M |
| 2025-06-10 | 10.81 | 11.02 | 10.78 | 10.86 | 23.4M |
| 2025-06-09 | 10.92 | 10.92 | 10.79 | 10.81 | 17.6M |
| 2025-06-06 | 10.83 | 10.93 | 10.82 | 10.86 | 9.4M |
| 2025-06-05 | 10.90 | 10.92 | 10.80 | 10.82 | 12.6M |
| 2025-06-04 | 10.83 | 10.92 | 10.81 | 10.89 | 7.7M |
| 2025-06-03 | 10.86 | 10.87 | 10.79 | 10.83 | 9.3M |
| 2025-05-30 | 10.90 | 10.95 | 10.83 | 10.83 | 21.7M |
| 2025-05-29 | 10.87 | 10.97 | 10.83 | 10.95 | 10.2M |
| 2025-05-28 | 10.91 | 10.94 | 10.83 | 10.85 | 8.3M |
| 2025-05-27 | 10.84 | 11.00 | 10.77 | 10.96 | 12.6M |
| 2025-05-26 | 10.91 | 11.00 | 10.85 | 10.86 | 11.7M |
| 2025-05-23 | 10.95 | 11.12 | 10.93 | 10.95 | 13.9M |
| 2025-05-22 | 10.97 | 11.02 | 10.89 | 10.96 | 11.7M |
| 2025-05-21 | 11.04 | 11.13 | 10.98 | 11.02 | 10.7M |
| 2025-05-20 | 11.07 | 11.09 | 10.98 | 11.00 | 14.2M |
| 2025-05-19 | 11.11 | 11.13 | 10.96 | 11.07 | 13.4M |
| 2025-05-16 | 11.20 | 11.29 | 11.09 | 11.11 | 17.7M |
| 2025-05-15 | 11.47 | 11.62 | 11.23 | 11.24 | 29.6M |
| 2025-05-14 | 11.08 | 11.43 | 11.03 | 11.35 | 42.7M |
| 2025-05-13 | 11.11 | 11.21 | 10.97 | 11.05 | 24.3M |
| 2025-05-12 | 10.94 | 11.08 | 10.87 | 10.91 | 17.8M |
| 2025-05-09 | 10.90 | 10.92 | 10.76 | 10.83 | 11.7M |
| 2025-05-08 | 10.90 | 10.95 | 10.81 | 10.88 | 14.4M |
| 2025-05-07 | 10.99 | 11.06 | 10.86 | 10.96 | 17.5M |
| 2025-05-06 | 10.88 | 10.91 | 10.72 | 10.88 | 26.0M |
| 2025-04-30 | 10.63 | 10.96 | 10.58 | 10.88 | 29.4M |
| 2025-04-29 | 10.58 | 10.69 | 10.50 | 10.56 | 16.5M |
| 2025-04-28 | 10.61 | 10.67 | 10.49 | 10.65 | 16.3M |
| 2025-04-25 | 10.53 | 10.75 | 10.50 | 10.57 | 18.8M |
| 2025-04-24 | 10.62 | 10.68 | 10.47 | 10.57 | 16.9M |
| 2025-04-23 | 10.45 | 10.59 | 10.35 | 10.55 | 20.7M |
| 2025-04-22 | 10.23 | 10.46 | 10.21 | 10.38 | 17.8M |
| 2025-04-21 | 10.17 | 10.37 | 10.11 | 10.26 | 19.2M |
| 2025-04-18 | 10.03 | 10.18 | 9.98 | 10.16 | 14.2M |
| 2025-04-17 | 9.99 | 10.11 | 9.95 | 10.05 | 12.2M |
| 2025-04-16 | 10.19 | 10.21 | 9.95 | 10.04 | 23.2M |
| 2025-04-15 | 10.26 | 10.28 | 10.10 | 10.26 | 16.9M |
| 2025-04-14 | 10.24 | 10.37 | 10.22 | 10.28 | 21.7M |
| 2025-04-11 | 10.11 | 10.22 | 10.07 | 10.14 | 22.3M |
| 2025-04-10 | 10.25 | 10.39 | 10.16 | 10.19 | 34.2M |
| 2025-04-09 | 9.93 | 10.11 | 9.63 | 10.00 | 50.4M |
| 2025-04-08 | 10.15 | 10.45 | 9.86 | 10.11 | 55.8M |
| 2025-04-07 | 10.65 | 10.96 | 10.44 | 10.44 | 29.6M |
| 2025-04-03 | 11.75 | 11.83 | 11.55 | 11.60 | 25.4M |
| 2025-04-02 | 11.80 | 11.91 | 11.72 | 11.90 | 12.1M |
| 2025-04-01 | 11.78 | 11.88 | 11.70 | 11.85 | 12.2M |
| 2025-03-31 | 11.92 | 11.98 | 11.69 | 11.72 | 19.3M |
| 2025-03-28 | 12.24 | 12.26 | 11.96 | 11.99 | 23.8M |
| 2025-03-27 | 12.13 | 12.37 | 12.11 | 12.23 | 30.8M |
| 2025-03-26 | 12.17 | 12.30 | 12.12 | 12.16 | 22.5M |
| 2025-03-25 | 11.96 | 12.17 | 11.92 | 12.15 | 24.2M |
| 2025-03-24 | 12.02 | 12.11 | 11.85 | 11.97 | 19.6M |
| 2025-03-21 | 12.02 | 12.10 | 11.92 | 11.95 | 17.7M |
| 2025-03-20 | 12.11 | 12.15 | 12.03 | 12.06 | 15.4M |
| 2025-03-19 | 12.10 | 12.17 | 12.02 | 12.13 | 15.6M |
| 2025-03-18 | 12.18 | 12.20 | 12.11 | 12.15 | 19.3M |
| 2025-03-17 | 12.11 | 12.22 | 12.06 | 12.15 | 25.9M |
| 2025-03-14 | 12.00 | 12.11 | 11.92 | 12.10 | 29.5M |
| 2025-03-13 | 12.11 | 12.15 | 11.96 | 12.02 | 28.6M |
| 2025-03-12 | 12.30 | 12.32 | 12.10 | 12.10 | 31.1M |
| 2025-03-11 | 12.20 | 12.30 | 12.00 | 12.30 | 25.8M |
| 2025-03-10 | 12.25 | 12.37 | 12.19 | 12.27 | 24.4M |
| 2025-03-07 | 12.23 | 12.43 | 12.18 | 12.30 | 34.5M |
| 2025-03-06 | 12.40 | 12.47 | 12.20 | 12.33 | 56.1M |
| 2025-03-05 | 12.87 | 12.94 | 12.38 | 12.41 | 46.4M |
| 2025-03-04 | 12.86 | 13.05 | 12.78 | 12.87 | 38.8M |
| 2025-03-03 | 12.75 | 13.20 | 12.74 | 12.88 | 55.5M |
| 2025-02-28 | 12.48 | 13.02 | 12.48 | 12.73 | 64.4M |
| 2025-02-27 | 12.40 | 12.55 | 12.30 | 12.50 | 29.4M |
| 2025-02-26 | 12.12 | 12.46 | 12.11 | 12.42 | 34.9M |
| 2025-02-25 | 12.32 | 12.43 | 12.11 | 12.13 | 32.8M |
| 2025-02-24 | 12.41 | 12.50 | 12.26 | 12.38 | 34.1M |
| 2025-02-21 | 12.55 | 12.62 | 12.41 | 12.49 | 26.4M |
| 2025-02-20 | 12.57 | 12.61 | 12.38 | 12.53 | 29.3M |
| 2025-02-19 | 12.56 | 12.68 | 12.45 | 12.60 | 23.7M |
| 2025-02-18 | 12.69 | 12.78 | 12.47 | 12.56 | 20.6M |
| 2025-02-17 | 12.73 | 12.99 | 12.58 | 12.68 | 23.3M |
| 2025-02-14 | 12.80 | 12.91 | 12.61 | 12.73 | 23.8M |
| 2025-02-13 | 13.00 | 13.25 | 12.75 | 12.77 | 33.4M |
| 2025-02-12 | 12.21 | 13.12 | 12.21 | 13.10 | 87.0M |
| 2025-02-11 | 12.23 | 12.31 | 12.15 | 12.28 | 23.3M |
| 2025-02-10 | 12.15 | 12.29 | 12.09 | 12.23 | 23.8M |
| 2025-02-07 | 11.90 | 12.25 | 11.87 | 12.19 | 35.6M |
| 2025-02-06 | 11.85 | 11.96 | 11.80 | 11.93 | 15.0M |
| 2025-02-05 | 11.94 | 12.02 | 11.82 | 11.89 | 17.3M |
| 2025-01-27 | 11.72 | 12.23 | 11.72 | 11.93 | 36.4M |
| 2025-01-24 | 11.62 | 11.73 | 11.55 | 11.67 | 16.8M |
| 2025-01-23 | 11.88 | 11.94 | 11.60 | 11.62 | 25.1M |
| 2025-01-22 | 11.90 | 11.92 | 11.71 | 11.78 | 18.6M |
| 2025-01-21 | 12.22 | 12.22 | 11.91 | 11.93 | 26.7M |
| 2025-01-20 | 12.15 | 12.25 | 12.11 | 12.19 | 20.1M |
| 2025-01-17 | 11.90 | 12.21 | 11.87 | 12.12 | 27.8M |
| 2025-01-16 | 11.96 | 12.09 | 11.84 | 11.94 | 18.0M |
| 2025-01-15 | 12.06 | 12.15 | 11.90 | 11.94 | 17.6M |
| 2025-01-14 | 11.88 | 12.13 | 11.76 | 12.12 | 24.3M |
| 2025-01-13 | 11.70 | 12.08 | 11.69 | 11.90 | 20.4M |
| 2025-01-10 | 12.05 | 12.19 | 11.80 | 11.80 | 21.0M |
| 2025-01-09 | 12.10 | 12.34 | 12.06 | 12.08 | 24.2M |
| 2025-01-08 | 12.35 | 12.35 | 11.88 | 12.18 | 39.7M |
| 2025-01-07 | 12.17 | 12.41 | 11.95 | 12.40 | 41.4M |
| 2025-01-06 | 11.94 | 12.25 | 11.83 | 12.08 | 33.9M |
| 2025-01-03 | 11.75 | 12.28 | 11.72 | 12.02 | 54.2M |
| 2025-01-02 | 11.79 | 12.02 | 11.68 | 11.77 | 28.1M |