12.32
Last Update: 2025-09-29
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 12.22 | 12.46 | 12.22 | 12.28 | 71.4K |
| 09:35 | 12.33 | 12.33 | 12.17 | 12.23 | 133.0K |
| 09:40 | 12.22 | 12.32 | 12.22 | 12.29 | 65.2K |
| 09:45 | 12.28 | 12.29 | 12.23 | 12.23 | 24.2K |
| 09:50 | 12.24 | 12.26 | 12.22 | 12.22 | 44.8K |
| 09:55 | 12.21 | 12.23 | 12.20 | 12.20 | 37.6K |
| 10:00 | 12.21 | 12.22 | 12.20 | 12.20 | 21.4K |
| 10:05 | 12.21 | 12.22 | 12.20 | 12.22 | 54.2K |
| 10:10 | 12.23 | 12.25 | 12.23 | 12.25 | 29.8K |
| 10:15 | 12.24 | 12.24 | 12.23 | 12.23 | 41.0K |
| 10:20 | 12.22 | 12.31 | 12.22 | 12.31 | 71.0K |
| 10:25 | 12.30 | 12.31 | 12.28 | 12.28 | 39.8K |
| 10:30 | 12.29 | 12.31 | 12.29 | 12.31 | 35.4K |
| 10:35 | 12.30 | 12.31 | 12.30 | 12.30 | 36.2K |
| 10:40 | 12.29 | 12.29 | 12.27 | 12.27 | 22.6K |
| 10:45 | 12.28 | 12.28 | 12.26 | 12.27 | 39.4K |
| 10:50 | 12.28 | 12.28 | 12.27 | 12.28 | 23.0K |
| 10:55 | 12.26 | 12.26 | 12.26 | 12.26 | 10.4K |
| 11:00 | 12.27 | 12.28 | 12.26 | 12.28 | 33.0K |
| 11:05 | 12.29 | 12.31 | 12.25 | 12.26 | 64.8K |
| 11:10 | 12.24 | 12.24 | 12.22 | 12.22 | 27.2K |
| 11:15 | 12.23 | 12.23 | 12.22 | 12.22 | 4.2K |
| 11:20 | 12.22 | 12.30 | 12.22 | 12.30 | 134.0K |
| 11:30 | 12.29 | 12.29 | 12.28 | 12.29 | 14.8K |
| 11:35 | 12.30 | 12.31 | 12.29 | 12.30 | 21.6K |
| 11:40 | 12.33 | 12.33 | 12.33 | 12.33 | 38.4K |
| 11:45 | 12.32 | 12.32 | 12.30 | 12.30 | 8.6K |
| 11:50 | 12.31 | 12.32 | 12.31 | 12.32 | 9.4K |
| 11:55 | 12.30 | 12.31 | 12.30 | 12.31 | 10.8K |
| 13:00 | 12.29 | 12.30 | 12.29 | 12.30 | 11.8K |
| 13:05 | 12.29 | 12.30 | 12.26 | 12.27 | 29.5K |
| 13:10 | 12.25 | 12.29 | 12.25 | 12.25 | 23.2K |
| 13:15 | 12.24 | 12.27 | 12.22 | 12.23 | 44.0K |
| 13:20 | 12.22 | 12.24 | 12.22 | 12.23 | 23.4K |
| 13:25 | 12.22 | 12.24 | 12.22 | 12.24 | 43.6K |
| 13:30 | 12.25 | 12.25 | 12.23 | 12.23 | 18.8K |
| 13:35 | 12.24 | 12.25 | 12.24 | 12.25 | 69.2K |
| 13:45 | 12.24 | 12.25 | 12.23 | 12.25 | 25.2K |
| 13:50 | 12.24 | 12.24 | 12.15 | 12.16 | 140.6K |
| 13:55 | 12.15 | 12.18 | 12.15 | 12.17 | 21.6K |
| 14:00 | 12.15 | 12.18 | 12.15 | 12.18 | 65.4K |
| 14:05 | 12.18 | 12.23 | 12.18 | 12.23 | 104.6K |
| 14:10 | 12.22 | 12.22 | 12.21 | 12.21 | 20.4K |
| 14:15 | 12.22 | 12.23 | 12.21 | 12.23 | 38.0K |
| 14:20 | 12.24 | 12.24 | 12.23 | 12.23 | 3.8K |
| 14:25 | 12.22 | 12.23 | 12.21 | 12.23 | 25.0K |
| 14:30 | 12.21 | 12.25 | 12.21 | 12.23 | 67.2K |
| 14:35 | 12.24 | 12.24 | 12.21 | 12.21 | 15.4K |
| 14:40 | 12.20 | 12.23 | 12.20 | 12.23 | 54.4K |
| 14:45 | 12.22 | 12.23 | 12.22 | 12.22 | 14.0K |
| 14:50 | 12.21 | 12.22 | 12.20 | 12.20 | 25.8K |
| 14:55 | 12.21 | 12.21 | 12.20 | 12.21 | 4.4K |
| 15:00 | 12.20 | 12.21 | 12.20 | 12.20 | 19.8K |
| 15:05 | 12.19 | 12.20 | 12.18 | 12.19 | 34.0K |
| 15:10 | 12.18 | 12.20 | 12.18 | 12.18 | 19.4K |
| 15:15 | 12.17 | 12.17 | 12.16 | 12.16 | 28.0K |
| 15:20 | 12.15 | 12.15 | 12.12 | 12.12 | 39.4K |
| 15:25 | 12.13 | 12.17 | 12.11 | 12.16 | 92.2K |
| 15:30 | 12.15 | 12.15 | 12.14 | 12.14 | 13.4K |
| 15:35 | 12.13 | 12.14 | 12.13 | 12.14 | 34.4K |
| 15:40 | 12.13 | 12.14 | 12.12 | 12.13 | 19.2K |
| 15:45 | 12.13 | 12.13 | 12.11 | 12.13 | 86.0K |
| 15:50 | 12.14 | 12.15 | 12.13 | 12.13 | 62.4K |
| 15:55 | 12.10 | 12.14 | 12.09 | 12.13 | 278.8K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-29 | 12.30 | 12.53 | 12.23 | 12.32 | 4.2M |
| 2025-09-26 | 12.22 | 12.46 | 12.08 | 12.13 | 2.8M |
| 2025-09-25 | 12.38 | 12.56 | 12.11 | 12.20 | 3.0M |
| 2025-09-24 | 12.63 | 12.65 | 12.30 | 12.41 | 4.6M |
| 2025-09-23 | 12.71 | 13.14 | 12.40 | 12.63 | 9.5M |
| 2025-09-22 | 12.91 | 13.15 | 12.45 | 13.15 | 4.2M |
| 2025-09-19 | 13.00 | 13.17 | 12.70 | 13.17 | 14.8M |
| 2025-09-18 | 13.49 | 13.49 | 12.77 | 12.92 | 4.3M |
| 2025-09-17 | 13.85 | 13.85 | 13.10 | 13.23 | 2.9M |
| 2025-09-16 | 13.38 | 13.62 | 13.35 | 13.50 | 3.2M |
| 2025-09-15 | 13.61 | 13.80 | 13.32 | 13.36 | 1.4M |
| 2025-09-12 | 13.38 | 13.81 | 13.38 | 13.58 | 3.9M |
| 2025-09-11 | 13.76 | 13.81 | 13.32 | 13.40 | 3.1M |
| 2025-09-10 | 13.94 | 14.20 | 13.50 | 13.83 | 4.0M |
| 2025-09-09 | 13.74 | 14.14 | 13.50 | 13.94 | 7.1M |
| 2025-09-08 | 12.69 | 14.00 | 12.69 | 13.67 | 15.2M |
| 2025-09-05 | 12.53 | 12.80 | 12.23 | 12.70 | 6.6M |
| 2025-09-04 | 12.63 | 12.71 | 12.20 | 12.40 | 7.3M |
| 2025-09-03 | 13.50 | 13.60 | 12.53 | 12.64 | 8.2M |
| 2025-09-02 | 13.06 | 13.41 | 12.91 | 13.28 | 5.1M |
| 2025-09-01 | 13.80 | 13.87 | 12.91 | 13.01 | 9.9M |
| 2025-08-29 | 13.22 | 13.78 | 13.21 | 13.61 | 6.0M |
| 2025-08-28 | 13.80 | 13.80 | 12.96 | 13.22 | 9.5M |
| 2025-08-27 | 14.40 | 14.40 | 13.66 | 13.74 | 6.9M |
| 2025-08-26 | 13.90 | 14.35 | 13.59 | 14.29 | 12.0M |
| 2025-08-25 | 13.62 | 14.06 | 13.39 | 13.70 | 9.7M |
| 2025-08-22 | 13.90 | 13.90 | 13.19 | 13.60 | 9.8M |
| 2025-08-21 | 13.29 | 13.98 | 12.98 | 13.94 | 12.7M |
| 2025-08-20 | 13.19 | 13.29 | 12.76 | 13.01 | 7.4M |
| 2025-08-19 | 13.24 | 13.25 | 12.76 | 12.91 | 10.3M |
| 2025-08-18 | 13.35 | 14.10 | 13.20 | 13.20 | 17.7M |
| 2025-08-15 | 12.71 | 13.50 | 12.71 | 13.30 | 32.2M |
| 2025-08-14 | 12.71 | 12.71 | 11.61 | 12.11 | 30.2M |
| 2025-08-13 | 13.10 | 13.36 | 12.51 | 12.70 | 9.4M |
| 2025-08-12 | 12.68 | 13.58 | 12.68 | 13.16 | 12.8M |
| 2025-08-11 | 12.81 | 12.98 | 12.62 | 12.74 | 5.0M |
| 2025-08-08 | 12.85 | 12.85 | 12.54 | 12.66 | 3.7M |
| 2025-08-07 | 12.42 | 12.88 | 12.30 | 12.66 | 7.6M |
| 2025-08-06 | 12.47 | 12.48 | 12.17 | 12.42 | 3.3M |
| 2025-08-05 | 12.32 | 12.47 | 12.19 | 12.45 | 4.6M |
| 2025-08-04 | 11.81 | 12.35 | 11.52 | 12.31 | 11.0M |
| 2025-08-01 | 11.86 | 12.06 | 11.78 | 11.98 | 5.5M |
| 2025-07-31 | 12.00 | 12.14 | 11.56 | 11.78 | 6.7M |
| 2025-07-30 | 12.06 | 12.20 | 11.94 | 12.10 | 6.0M |
| 2025-07-29 | 12.22 | 12.28 | 12.04 | 12.16 | 5.7M |
| 2025-07-28 | 12.70 | 12.70 | 12.14 | 12.20 | 6.0M |
| 2025-07-25 | 12.42 | 12.72 | 12.38 | 12.50 | 4.0M |
| 2025-07-24 | 12.30 | 12.46 | 12.20 | 12.42 | 4.1M |
| 2025-07-23 | 12.58 | 12.58 | 12.20 | 12.30 | 5.6M |
| 2025-07-22 | 12.56 | 12.58 | 12.22 | 12.40 | 5.2M |
| 2025-07-21 | 12.62 | 12.66 | 12.26 | 12.50 | 10.8M |
| 2025-07-18 | 12.88 | 12.88 | 12.56 | 12.62 | 7.1M |
| 2025-07-17 | 12.78 | 13.10 | 12.70 | 12.82 | 4.8M |
| 2025-07-16 | 12.62 | 12.90 | 12.54 | 12.78 | 8.1M |
| 2025-07-15 | 12.94 | 12.94 | 12.62 | 12.82 | 6.0M |
| 2025-07-14 | 12.56 | 12.92 | 12.48 | 12.90 | 8.9M |
| 2025-07-11 | 12.74 | 12.82 | 12.36 | 12.56 | 11.2M |
| 2025-07-10 | 14.20 | 14.26 | 12.32 | 12.62 | 43.9M |
| 2025-07-09 | 14.06 | 14.74 | 13.82 | 14.50 | 5.6M |
| 2025-07-08 | 14.28 | 14.28 | 13.80 | 14.02 | 4.4M |
| 2025-07-07 | 14.20 | 14.42 | 13.92 | 14.18 | 4.0M |
| 2025-07-04 | 14.16 | 14.48 | 13.74 | 14.18 | 4.7M |
| 2025-07-03 | 14.40 | 14.50 | 14.02 | 14.16 | 3.1M |
| 2025-07-02 | 14.50 | 14.96 | 14.24 | 14.30 | 8.7M |
| 2025-06-30 | 13.40 | 14.60 | 13.40 | 14.50 | 10.3M |
| 2025-06-27 | 13.50 | 13.72 | 13.40 | 13.56 | 3.1M |
| 2025-06-26 | 14.12 | 14.12 | 13.46 | 13.50 | 4.5M |
| 2025-06-25 | 13.62 | 14.24 | 13.62 | 13.98 | 7.0M |
| 2025-06-24 | 13.36 | 13.92 | 13.36 | 13.80 | 10.1M |
| 2025-06-23 | 13.20 | 13.46 | 12.80 | 13.34 | 5.6M |
| 2025-06-20 | 13.62 | 13.64 | 13.02 | 13.20 | 7.4M |
| 2025-06-19 | 13.70 | 14.00 | 13.24 | 13.46 | 11.5M |
| 2025-06-18 | 14.92 | 14.92 | 13.50 | 13.96 | 12.7M |
| 2025-06-17 | 14.86 | 15.02 | 14.56 | 14.62 | 6.6M |
| 2025-06-16 | 14.70 | 15.14 | 14.40 | 14.86 | 4.1M |
| 2025-06-13 | 14.92 | 15.26 | 14.47 | 14.68 | 5.5M |
| 2025-06-12 | 14.41 | 15.39 | 14.35 | 14.90 | 12.1M |
| 2025-06-11 | 14.62 | 14.80 | 14.21 | 14.29 | 8.4M |
| 2025-06-10 | 15.00 | 15.30 | 14.57 | 14.60 | 7.8M |
| 2025-06-09 | 14.82 | 15.14 | 14.45 | 15.08 | 8.6M |
| 2025-06-06 | 15.84 | 15.84 | 14.94 | 14.96 | 6.5M |
| 2025-06-05 | 16.22 | 16.30 | 15.14 | 15.64 | 13.4M |
| 2025-06-04 | 14.64 | 16.00 | 14.42 | 15.72 | 15.9M |
| 2025-06-03 | 13.82 | 14.74 | 13.64 | 14.56 | 14.5M |
| 2025-06-02 | 13.20 | 13.90 | 13.20 | 13.78 | 3.0M |
| 2025-05-30 | 13.90 | 14.06 | 13.44 | 13.80 | 22.8M |
| 2025-05-29 | 15.10 | 15.20 | 13.54 | 13.82 | 40.6M |
| 2025-05-28 | 15.56 | 15.72 | 14.92 | 15.10 | 8.2M |
| 2025-05-27 | 15.22 | 15.82 | 15.18 | 15.56 | 9.8M |
| 2025-05-26 | 15.32 | 15.50 | 15.12 | 15.46 | 4.3M |
| 2025-05-23 | 15.58 | 15.74 | 15.14 | 15.36 | 6.3M |
| 2025-05-22 | 16.22 | 16.46 | 15.40 | 15.58 | 9.4M |
| 2025-05-21 | 16.38 | 16.40 | 15.90 | 16.20 | 9.9M |
| 2025-05-20 | 15.30 | 16.40 | 15.28 | 16.14 | 20.7M |
| 2025-05-19 | 15.00 | 15.74 | 14.80 | 15.30 | 17.5M |
| 2025-05-16 | 15.08 | 15.12 | 14.66 | 14.88 | 5.9M |
| 2025-05-15 | 14.90 | 15.10 | 14.54 | 15.02 | 12.8M |
| 2025-05-14 | 14.82 | 14.82 | 14.56 | 14.78 | 7.5M |
| 2025-05-13 | 14.70 | 14.84 | 14.28 | 14.82 | 16.7M |
| 2025-05-12 | 15.22 | 15.62 | 14.30 | 14.74 | 25.9M |
| 2025-05-09 | 14.96 | 15.66 | 14.94 | 15.32 | 15.3M |
| 2025-05-08 | 14.82 | 15.30 | 14.66 | 15.14 | 117.2M |
| 2025-05-07 | 16.84 | 17.02 | 15.66 | 15.98 | 13.3M |
| 2025-05-06 | 17.30 | 17.34 | 16.48 | 16.64 | 11.4M |
| 2025-05-02 | 16.38 | 17.82 | 16.26 | 17.82 | 5.0M |
| 2025-04-30 | 17.20 | 17.20 | 16.20 | 16.34 | 8.7M |
| 2025-04-29 | 17.00 | 17.28 | 16.52 | 17.20 | 8.1M |
| 2025-04-28 | 17.20 | 17.30 | 16.50 | 16.74 | 6.6M |
| 2025-04-25 | 17.56 | 18.10 | 16.60 | 16.84 | 8.3M |
| 2025-04-24 | 16.82 | 17.66 | 16.80 | 17.56 | 10.9M |
| 2025-04-23 | 16.08 | 16.90 | 16.00 | 16.78 | 12.0M |
| 2025-04-22 | 16.12 | 16.16 | 15.26 | 15.92 | 17.3M |
| 2025-04-17 | 16.88 | 17.68 | 16.06 | 16.26 | 22.2M |
| 2025-04-16 | 16.06 | 16.64 | 15.30 | 16.56 | 20.1M |
| 2025-04-15 | 16.50 | 17.68 | 15.98 | 16.06 | 34.4M |
| 2025-04-14 | 16.04 | 16.42 | 15.60 | 16.24 | 20.3M |
| 2025-04-11 | 16.30 | 16.46 | 15.78 | 16.10 | 11.7M |
| 2025-04-10 | 16.62 | 16.92 | 15.90 | 16.30 | 20.8M |
| 2025-04-09 | 15.48 | 17.26 | 15.42 | 16.24 | 29.1M |
| 2025-04-08 | 14.98 | 16.50 | 14.84 | 16.40 | 28.7M |
| 2025-04-07 | 14.80 | 16.10 | 14.04 | 14.14 | 29.7M |
| 2025-04-03 | 15.60 | 16.12 | 14.86 | 15.96 | 24.4M |
| 2025-04-02 | 16.50 | 16.92 | 15.14 | 15.36 | 15.9M |
| 2025-04-01 | 15.40 | 16.78 | 15.24 | 16.12 | 22.9M |
| 2025-03-31 | 14.20 | 15.60 | 14.20 | 15.22 | 11.9M |
| 2025-03-28 | 13.04 | 14.76 | 12.52 | 14.16 | 19.6M |
| 2025-03-27 | 12.42 | 13.92 | 12.40 | 13.84 | 12.8M |
| 2025-03-26 | 12.20 | 12.80 | 12.10 | 12.42 | 4.0M |
| 2025-03-25 | 12.50 | 12.50 | 11.96 | 12.20 | 5.9M |
| 2025-03-24 | 12.86 | 13.30 | 12.20 | 12.62 | 5.6M |
| 2025-03-21 | 13.48 | 14.10 | 12.32 | 12.86 | 16.3M |
| 2025-03-20 | 13.16 | 13.74 | 13.06 | 13.48 | 9.4M |
| 2025-03-19 | 12.26 | 13.98 | 11.94 | 12.86 | 17.3M |
| 2025-03-18 | 12.28 | 12.64 | 12.10 | 12.26 | 5.6M |
| 2025-03-17 | 11.78 | 12.92 | 11.68 | 12.28 | 13.3M |
| 2025-03-14 | 11.92 | 12.56 | 11.60 | 11.78 | 12.5M |
| 2025-03-13 | 11.66 | 12.58 | 11.38 | 11.92 | 17.0M |
| 2025-03-12 | 11.40 | 12.80 | 11.40 | 11.66 | 21.1M |
| 2025-03-11 | 10.98 | 11.70 | 10.64 | 11.00 | 13.6M |
| 2025-03-10 | 10.12 | 12.00 | 10.12 | 11.00 | 28.5M |
| 2025-03-07 | 9.53 | 9.80 | 9.27 | 9.58 | 3.8M |
| 2025-03-06 | 9.57 | 9.67 | 9.37 | 9.53 | 1.4M |
| 2025-03-05 | 9.30 | 9.55 | 9.28 | 9.55 | 1.4M |
| 2025-03-04 | 9.42 | 9.51 | 9.31 | 9.31 | 1.2M |
| 2025-03-03 | 9.60 | 9.60 | 9.22 | 9.42 | 1.3M |
| 2025-02-28 | 9.29 | 9.68 | 9.11 | 9.68 | 2.1M |
| 2025-02-27 | 9.27 | 9.27 | 8.93 | 9.19 | 1.5M |
| 2025-02-26 | 9.05 | 9.52 | 9.01 | 9.27 | 5.0M |
| 2025-02-25 | 8.73 | 9.15 | 8.48 | 9.05 | 2.4M |
| 2025-02-24 | 8.50 | 8.94 | 8.26 | 8.74 | 3.3M |
| 2025-02-21 | 8.02 | 8.07 | 7.75 | 7.96 | 1.4M |
| 2025-02-20 | 7.77 | 8.02 | 7.61 | 7.99 | 1.4M |
| 2025-02-19 | 7.47 | 7.72 | 7.36 | 7.70 | 0.8M |
| 2025-02-18 | 7.38 | 7.45 | 7.20 | 7.43 | 1.2M |
| 2025-02-17 | 7.56 | 7.56 | 7.25 | 7.38 | 1.2M |
| 2025-02-14 | 7.62 | 7.71 | 7.52 | 7.56 | 1.2M |
| 2025-02-13 | 7.70 | 7.77 | 7.46 | 7.57 | 1.3M |
| 2025-02-12 | 7.77 | 7.77 | 7.46 | 7.52 | 1.8M |
| 2025-02-11 | 7.77 | 7.77 | 7.52 | 7.54 | 1.2M |
| 2025-02-10 | 7.66 | 7.79 | 7.60 | 7.71 | 1.2M |
| 2025-02-07 | 7.60 | 7.70 | 7.50 | 7.66 | 1.2M |
| 2025-02-06 | 7.38 | 7.84 | 7.27 | 7.58 | 2.1M |
| 2025-02-05 | 7.50 | 7.51 | 7.25 | 7.32 | 0.9M |
| 2025-02-04 | 7.30 | 7.48 | 7.23 | 7.46 | 0.4M |
| 2025-02-03 | 7.60 | 7.60 | 7.05 | 7.30 | 0.4M |
| 2025-01-28 | 7.20 | 7.35 | 7.20 | 7.28 | 0.1M |
| 2025-01-27 | 7.65 | 7.65 | 7.22 | 7.24 | 0.4M |
| 2025-01-24 | 7.44 | 7.49 | 7.27 | 7.42 | 1.0M |
| 2025-01-23 | 7.56 | 7.60 | 7.34 | 7.34 | 0.4M |
| 2025-01-22 | 7.40 | 7.61 | 7.40 | 7.56 | 0.8M |
| 2025-01-21 | 7.56 | 7.65 | 7.51 | 7.63 | 0.5M |
| 2025-01-20 | 6.91 | 7.78 | 6.91 | 7.48 | 3.0M |
| 2025-01-17 | 6.90 | 7.05 | 6.89 | 6.95 | 1.2M |
| 2025-01-16 | 6.96 | 7.04 | 6.93 | 7.00 | 0.7M |
| 2025-01-15 | 7.00 | 7.00 | 6.87 | 6.96 | 0.6M |
| 2025-01-14 | 7.04 | 7.06 | 6.94 | 7.00 | 1.3M |
| 2025-01-13 | 6.90 | 7.03 | 6.84 | 7.00 | 1.7M |
| 2025-01-10 | 7.00 | 7.06 | 6.83 | 6.90 | 1.3M |
| 2025-01-09 | 7.00 | 7.22 | 6.92 | 7.09 | 1.8M |
| 2025-01-08 | 6.99 | 7.11 | 6.92 | 7.00 | 1.2M |
| 2025-01-07 | 6.96 | 7.04 | 6.81 | 7.00 | 1.5M |
| 2025-01-06 | 7.00 | 7.01 | 6.91 | 6.96 | 1.2M |
| 2025-01-03 | 7.20 | 7.20 | 6.90 | 6.91 | 1.2M |
| 2025-01-02 | 7.03 | 7.20 | 6.97 | 7.03 | 1.2M |