19.03
Last Update: 2025-09-29
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 19.27 | 19.27 | 19.12 | 19.13 | 55.5K |
| 09:35 | 19.13 | 19.24 | 19.13 | 19.24 | 44.3K |
| 09:40 | 19.24 | 19.27 | 19.24 | 19.25 | 22.6K |
| 09:45 | 19.26 | 19.32 | 19.25 | 19.30 | 68.4K |
| 09:50 | 19.27 | 19.32 | 19.27 | 19.32 | 14.6K |
| 09:55 | 19.32 | 19.34 | 19.30 | 19.30 | 27.6K |
| 10:00 | 19.29 | 19.29 | 19.25 | 19.25 | 24.2K |
| 10:05 | 19.25 | 19.25 | 19.21 | 19.21 | 20.2K |
| 10:10 | 19.21 | 19.21 | 19.20 | 19.21 | 45.3K |
| 10:15 | 19.20 | 19.20 | 19.14 | 19.14 | 39.6K |
| 10:20 | 19.15 | 19.18 | 19.15 | 19.17 | 14.7K |
| 10:25 | 19.16 | 19.17 | 19.15 | 19.16 | 22.7K |
| 10:30 | 19.16 | 19.20 | 19.16 | 19.18 | 21.8K |
| 10:35 | 19.18 | 19.20 | 19.18 | 19.18 | 12.9K |
| 10:40 | 19.18 | 19.21 | 19.18 | 19.21 | 31.1K |
| 10:45 | 19.20 | 19.20 | 19.17 | 19.18 | 10.8K |
| 10:50 | 19.19 | 19.19 | 19.16 | 19.16 | 12.5K |
| 10:55 | 19.16 | 19.16 | 19.14 | 19.16 | 22.2K |
| 11:00 | 19.17 | 19.17 | 19.14 | 19.16 | 25.8K |
| 11:05 | 19.16 | 19.16 | 19.13 | 19.13 | 14.4K |
| 11:10 | 19.13 | 19.13 | 19.10 | 19.12 | 68.8K |
| 11:15 | 19.12 | 19.14 | 19.11 | 19.13 | 23.3K |
| 11:20 | 19.12 | 19.12 | 19.11 | 19.11 | 5.2K |
| 11:25 | 19.11 | 19.14 | 19.10 | 19.14 | 31.7K |
| 13:00 | 19.13 | 19.13 | 19.03 | 19.05 | 54.2K |
| 13:05 | 19.05 | 19.07 | 19.03 | 19.03 | 22.5K |
| 13:10 | 19.01 | 19.08 | 19.00 | 19.00 | 64.8K |
| 13:15 | 19.06 | 19.06 | 19.00 | 19.01 | 9.9K |
| 13:20 | 19.01 | 19.07 | 19.00 | 19.01 | 17.8K |
| 13:25 | 19.02 | 19.02 | 19.01 | 19.01 | 11.5K |
| 13:30 | 19.02 | 19.02 | 19.00 | 19.02 | 18.7K |
| 13:35 | 19.03 | 19.07 | 19.01 | 19.05 | 17.5K |
| 13:40 | 19.03 | 19.06 | 19.03 | 19.04 | 3.6K |
| 13:45 | 19.04 | 19.04 | 19.02 | 19.03 | 9.5K |
| 13:50 | 19.03 | 19.03 | 19.02 | 19.03 | 1.1K |
| 13:55 | 19.03 | 19.04 | 19.02 | 19.03 | 16.2K |
| 14:00 | 19.02 | 19.03 | 19.02 | 19.02 | 1.0K |
| 14:05 | 19.03 | 19.03 | 19.02 | 19.03 | 5.5K |
| 14:10 | 19.03 | 19.04 | 19.03 | 19.04 | 0.7K |
| 14:15 | 19.04 | 19.04 | 19.02 | 19.03 | 9.7K |
| 14:20 | 19.04 | 19.04 | 19.03 | 19.03 | 4.5K |
| 14:25 | 19.03 | 19.06 | 19.03 | 19.06 | 9.3K |
| 14:30 | 19.06 | 19.07 | 19.03 | 19.03 | 34.5K |
| 14:35 | 19.03 | 19.07 | 19.02 | 19.04 | 37.2K |
| 14:40 | 19.04 | 19.05 | 19.01 | 19.05 | 37.8K |
| 14:45 | 19.05 | 19.07 | 19.02 | 19.05 | 23.5K |
| 14:50 | 19.06 | 19.06 | 19.03 | 19.03 | 21.2K |
| 14:55 | 19.04 | 19.06 | 19.01 | 19.01 | 44.4K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-29 | 18.88 | 19.04 | 18.51 | 19.03 | 1.2M |
| 2025-09-26 | 19.01 | 19.05 | 18.79 | 18.88 | 1.0M |
| 2025-09-25 | 19.27 | 19.34 | 19.00 | 19.01 | 1.2M |
| 2025-09-24 | 19.00 | 19.28 | 18.95 | 19.26 | 1.3M |
| 2025-09-23 | 19.45 | 19.45 | 18.75 | 19.00 | 1.6M |
| 2025-09-22 | 19.76 | 19.83 | 19.27 | 19.39 | 1.7M |
| 2025-09-19 | 19.81 | 19.98 | 19.55 | 19.80 | 1.5M |
| 2025-09-18 | 20.30 | 20.48 | 19.74 | 19.81 | 2.4M |
| 2025-09-17 | 20.48 | 20.86 | 20.27 | 20.32 | 2.7M |
| 2025-09-16 | 20.32 | 20.50 | 20.06 | 20.48 | 2.7M |
| 2025-09-15 | 19.99 | 20.28 | 19.90 | 20.28 | 2.0M |
| 2025-09-12 | 20.22 | 20.22 | 19.86 | 20.03 | 1.5M |
| 2025-09-11 | 20.21 | 20.21 | 19.76 | 20.14 | 1.6M |
| 2025-09-10 | 20.25 | 20.47 | 19.98 | 20.00 | 2.6M |
| 2025-09-09 | 20.05 | 20.25 | 19.80 | 20.24 | 2.2M |
| 2025-09-08 | 19.37 | 20.10 | 19.36 | 20.10 | 3.4M |
| 2025-09-05 | 19.36 | 19.45 | 19.12 | 19.42 | 2.0M |
| 2025-09-04 | 19.25 | 19.46 | 19.22 | 19.38 | 1.2M |
| 2025-09-03 | 19.66 | 19.71 | 19.21 | 19.25 | 1.6M |
| 2025-09-02 | 19.90 | 19.90 | 19.38 | 19.60 | 1.4M |
| 2025-09-01 | 19.90 | 19.99 | 19.77 | 19.89 | 1.2M |
| 2025-08-29 | 19.81 | 20.00 | 19.68 | 19.90 | 1.4M |
| 2025-08-28 | 20.12 | 20.15 | 19.21 | 19.77 | 3.5M |
| 2025-08-27 | 20.44 | 20.47 | 20.05 | 20.05 | 3.2M |
| 2025-08-26 | 20.40 | 20.51 | 20.20 | 20.45 | 2.2M |
| 2025-08-25 | 20.43 | 20.50 | 20.32 | 20.42 | 2.8M |
| 2025-08-22 | 20.68 | 20.72 | 20.31 | 20.45 | 2.3M |
| 2025-08-21 | 20.49 | 20.73 | 20.42 | 20.67 | 2.7M |
| 2025-08-20 | 20.45 | 20.49 | 20.24 | 20.44 | 1.9M |
| 2025-08-19 | 20.44 | 20.62 | 20.36 | 20.48 | 2.4M |
| 2025-08-18 | 20.43 | 20.59 | 20.30 | 20.42 | 2.6M |
| 2025-08-15 | 20.28 | 20.43 | 20.10 | 20.32 | 2.4M |
| 2025-08-14 | 20.83 | 20.84 | 20.22 | 20.23 | 3.6M |
| 2025-08-13 | 21.02 | 21.15 | 20.62 | 20.85 | 3.9M |
| 2025-08-12 | 20.85 | 21.78 | 20.85 | 21.06 | 5.7M |
| 2025-08-11 | 20.80 | 21.00 | 20.71 | 20.83 | 3.4M |
| 2025-08-08 | 20.19 | 21.60 | 19.98 | 20.96 | 6.6M |
| 2025-08-07 | 20.02 | 20.77 | 19.92 | 20.20 | 3.9M |
| 2025-08-06 | 20.10 | 20.30 | 19.98 | 20.01 | 1.9M |
| 2025-08-05 | 20.19 | 20.27 | 19.98 | 20.18 | 2.1M |
| 2025-08-04 | 20.09 | 20.20 | 19.81 | 20.19 | 2.7M |
| 2025-08-01 | 20.00 | 20.33 | 19.99 | 20.09 | 2.3M |
| 2025-07-31 | 20.16 | 20.37 | 20.04 | 20.12 | 2.8M |
| 2025-07-30 | 20.11 | 20.34 | 19.90 | 20.15 | 2.2M |
| 2025-07-29 | 20.10 | 20.25 | 19.92 | 20.22 | 2.4M |
| 2025-07-28 | 20.16 | 20.37 | 20.01 | 20.12 | 2.5M |
| 2025-07-25 | 19.83 | 20.27 | 19.71 | 20.14 | 4.4M |
| 2025-07-24 | 19.53 | 19.91 | 19.53 | 19.83 | 2.6M |
| 2025-07-23 | 19.70 | 19.92 | 19.51 | 19.52 | 2.1M |
| 2025-07-22 | 20.01 | 20.13 | 19.61 | 19.77 | 2.3M |
| 2025-07-21 | 19.86 | 20.09 | 19.75 | 19.97 | 1.9M |
| 2025-07-18 | 19.68 | 19.94 | 19.56 | 19.87 | 1.8M |
| 2025-07-17 | 19.63 | 19.75 | 19.50 | 19.68 | 1.8M |
| 2025-07-16 | 19.66 | 19.73 | 19.54 | 19.67 | 1.7M |
| 2025-07-15 | 19.52 | 19.72 | 19.35 | 19.60 | 2.4M |
| 2025-07-14 | 19.49 | 19.54 | 19.26 | 19.46 | 1.6M |
| 2025-07-11 | 19.59 | 19.60 | 19.44 | 19.46 | 2.0M |
| 2025-07-10 | 19.60 | 19.62 | 19.40 | 19.54 | 1.4M |
| 2025-07-09 | 19.70 | 19.80 | 19.50 | 19.55 | 2.3M |
| 2025-07-08 | 19.80 | 19.93 | 19.61 | 19.70 | 2.7M |
| 2025-07-07 | 20.43 | 20.49 | 19.53 | 19.85 | 4.7M |
| 2025-07-04 | 20.56 | 21.20 | 19.75 | 20.72 | 12.5M |
| 2025-07-03 | 19.58 | 20.61 | 19.57 | 20.43 | 4.1M |
| 2025-07-02 | 19.15 | 19.79 | 18.84 | 19.68 | 3.5M |
| 2025-07-01 | 19.00 | 19.28 | 18.89 | 19.16 | 1.7M |
| 2025-06-30 | 18.87 | 19.09 | 18.80 | 18.99 | 1.7M |
| 2025-06-27 | 18.77 | 18.89 | 18.68 | 18.86 | 1.0M |
| 2025-06-26 | 18.90 | 19.00 | 18.68 | 18.77 | 1.9M |
| 2025-06-25 | 19.04 | 19.26 | 18.97 | 19.24 | 2.1M |
| 2025-06-24 | 18.86 | 19.04 | 18.76 | 19.03 | 1.2M |
| 2025-06-23 | 18.44 | 18.84 | 18.35 | 18.76 | 0.9M |
| 2025-06-20 | 18.58 | 18.71 | 18.43 | 18.44 | 0.8M |
| 2025-06-19 | 18.59 | 18.75 | 18.43 | 18.49 | 1.1M |
| 2025-06-18 | 18.84 | 18.84 | 18.57 | 18.76 | 1.4M |
| 2025-06-17 | 18.98 | 19.24 | 18.82 | 18.85 | 1.2M |
| 2025-06-16 | 18.94 | 19.16 | 18.79 | 18.98 | 1.1M |
| 2025-06-13 | 19.41 | 19.45 | 19.00 | 19.03 | 1.9M |
| 2025-06-12 | 19.46 | 19.49 | 19.24 | 19.48 | 1.4M |
| 2025-06-11 | 19.50 | 19.53 | 19.35 | 19.43 | 1.3M |
| 2025-06-10 | 19.54 | 19.64 | 19.34 | 19.50 | 2.2M |
| 2025-06-09 | 19.55 | 19.66 | 19.41 | 19.56 | 2.1M |
| 2025-06-06 | 19.39 | 19.56 | 19.34 | 19.46 | 1.7M |
| 2025-06-05 | 19.36 | 19.57 | 19.29 | 19.39 | 2.3M |
| 2025-06-04 | 19.35 | 19.56 | 19.16 | 19.45 | 2.5M |
| 2025-06-03 | 18.61 | 19.62 | 18.61 | 19.29 | 3.7M |
| 2025-05-30 | 18.79 | 19.24 | 18.68 | 18.76 | 2.5M |
| 2025-05-29 | 18.57 | 18.82 | 18.41 | 18.77 | 2.0M |
| 2025-05-28 | 18.84 | 18.84 | 18.56 | 18.56 | 2.1M |
| 2025-05-27 | 18.57 | 18.98 | 18.52 | 18.77 | 2.6M |
| 2025-05-26 | 18.57 | 18.68 | 18.49 | 18.59 | 3.1M |
| 2025-05-23 | 18.57 | 18.90 | 18.51 | 18.71 | 6.1M |
| 2025-05-22 | 19.11 | 19.69 | 19.11 | 19.11 | 8.4M |
| 2025-05-21 | 21.86 | 24.14 | 20.37 | 21.23 | 19.5M |
| 2025-05-20 | 21.71 | 22.13 | 21.09 | 22.11 | 5.6M |
| 2025-05-19 | 20.66 | 21.73 | 20.56 | 21.59 | 7.0M |
| 2025-05-16 | 20.02 | 20.87 | 19.88 | 20.77 | 5.3M |
| 2025-05-15 | 19.33 | 20.29 | 19.12 | 20.07 | 5.4M |
| 2025-05-14 | 19.32 | 19.32 | 18.99 | 19.25 | 2.1M |
| 2025-05-13 | 19.14 | 19.34 | 18.71 | 19.14 | 2.3M |
| 2025-05-12 | 18.83 | 19.71 | 18.64 | 19.06 | 5.0M |
| 2025-05-09 | 19.07 | 19.07 | 18.54 | 18.81 | 3.0M |
| 2025-05-08 | 17.58 | 19.29 | 17.58 | 18.96 | 6.9M |
| 2025-05-07 | 17.59 | 17.92 | 17.34 | 17.74 | 3.2M |
| 2025-05-06 | 16.87 | 17.33 | 16.81 | 17.27 | 2.6M |
| 2025-04-30 | 16.79 | 17.06 | 16.78 | 16.81 | 1.6M |
| 2025-04-29 | 17.03 | 17.10 | 16.79 | 16.84 | 1.9M |
| 2025-04-28 | 17.89 | 17.89 | 17.14 | 17.15 | 2.3M |
| 2025-04-25 | 18.14 | 18.18 | 17.84 | 18.00 | 1.6M |
| 2025-04-24 | 25.26 | 25.55 | 25.08 | 25.22 | 1.0M |
| 2025-04-23 | 25.49 | 25.49 | 24.92 | 25.24 | 0.9M |
| 2025-04-22 | 24.94 | 25.49 | 24.74 | 24.88 | 1.4M |
| 2025-04-21 | 24.39 | 24.94 | 24.10 | 24.65 | 1.1M |
| 2025-04-18 | 24.46 | 24.68 | 24.03 | 24.26 | 0.8M |
| 2025-04-17 | 24.64 | 24.87 | 24.45 | 24.51 | 1.0M |
| 2025-04-16 | 26.80 | 26.80 | 24.61 | 24.87 | 1.2M |
| 2025-04-15 | 25.05 | 25.22 | 24.90 | 25.08 | 0.8M |
| 2025-04-14 | 25.86 | 25.86 | 25.02 | 25.11 | 0.9M |
| 2025-04-11 | 24.97 | 25.29 | 24.58 | 25.04 | 1.0M |
| 2025-04-10 | 24.89 | 25.46 | 24.75 | 24.97 | 1.0M |
| 2025-04-09 | 24.20 | 24.80 | 22.89 | 24.69 | 1.5M |
| 2025-04-08 | 25.00 | 25.31 | 24.11 | 24.54 | 1.7M |
| 2025-04-07 | 27.39 | 27.39 | 25.30 | 25.30 | 1.5M |
| 2025-04-03 | 28.25 | 28.68 | 27.91 | 28.11 | 1.1M |
| 2025-04-02 | 28.65 | 28.72 | 28.25 | 28.48 | 0.7M |
| 2025-04-01 | 27.66 | 28.83 | 27.66 | 28.44 | 1.4M |
| 2025-03-31 | 28.48 | 28.54 | 27.67 | 27.67 | 1.1M |
| 2025-03-28 | 28.44 | 29.22 | 28.44 | 28.48 | 1.3M |
| 2025-03-27 | 28.22 | 28.68 | 28.01 | 28.56 | 0.9M |
| 2025-03-26 | 28.29 | 28.46 | 28.17 | 28.39 | 0.6M |
| 2025-03-25 | 27.98 | 28.49 | 27.98 | 28.28 | 0.7M |
| 2025-03-24 | 28.35 | 28.66 | 27.76 | 28.12 | 0.7M |
| 2025-03-21 | 28.79 | 28.97 | 28.39 | 28.50 | 0.9M |
| 2025-03-20 | 29.06 | 29.13 | 28.76 | 28.81 | 0.5M |
| 2025-03-19 | 29.02 | 29.29 | 28.90 | 28.98 | 0.8M |
| 2025-03-18 | 29.01 | 29.18 | 28.82 | 29.00 | 0.7M |
| 2025-03-17 | 28.92 | 29.06 | 28.80 | 28.99 | 0.6M |
| 2025-03-14 | 28.43 | 28.95 | 28.34 | 28.92 | 0.9M |
| 2025-03-13 | 28.72 | 28.88 | 28.17 | 28.34 | 0.8M |
| 2025-03-12 | 28.90 | 28.92 | 28.58 | 28.72 | 0.5M |
| 2025-03-11 | 28.51 | 28.90 | 28.51 | 28.90 | 0.5M |
| 2025-03-10 | 29.09 | 29.30 | 28.70 | 28.89 | 0.5M |
| 2025-03-07 | 28.80 | 29.07 | 28.62 | 28.75 | 0.5M |
| 2025-03-06 | 28.60 | 29.00 | 28.47 | 28.91 | 0.6M |
| 2025-03-05 | 28.81 | 28.86 | 28.41 | 28.50 | 0.7M |
| 2025-03-04 | 28.60 | 29.12 | 28.35 | 28.81 | 0.6M |
| 2025-03-03 | 28.28 | 28.98 | 28.28 | 28.63 | 0.7M |
| 2025-02-28 | 28.94 | 29.14 | 28.26 | 28.38 | 0.7M |
| 2025-02-27 | 28.72 | 28.95 | 28.55 | 28.94 | 0.7M |
| 2025-02-26 | 28.70 | 28.76 | 28.48 | 28.71 | 0.9M |
| 2025-02-25 | 28.54 | 28.85 | 28.44 | 28.58 | 0.6M |
| 2025-02-24 | 29.05 | 29.09 | 28.55 | 28.72 | 1.2M |
| 2025-02-21 | 29.78 | 29.95 | 28.83 | 29.05 | 1.3M |
| 2025-02-20 | 29.51 | 29.95 | 29.30 | 29.69 | 1.0M |
| 2025-02-19 | 29.60 | 29.81 | 29.31 | 29.44 | 0.9M |
| 2025-02-18 | 29.79 | 30.15 | 29.51 | 29.68 | 0.8M |
| 2025-02-17 | 30.10 | 30.60 | 29.62 | 29.94 | 1.4M |
| 2025-02-14 | 29.74 | 30.50 | 29.65 | 30.27 | 0.9M |
| 2025-02-13 | 30.30 | 30.48 | 29.84 | 29.84 | 1.1M |
| 2025-02-12 | 29.95 | 30.70 | 29.60 | 30.38 | 1.3M |
| 2025-02-11 | 29.97 | 30.06 | 29.47 | 29.97 | 0.8M |
| 2025-02-10 | 29.23 | 29.92 | 28.90 | 29.86 | 1.2M |
| 2025-02-07 | 29.03 | 29.58 | 28.80 | 29.19 | 1.1M |
| 2025-02-06 | 28.99 | 29.10 | 28.55 | 29.08 | 0.8M |
| 2025-02-05 | 29.65 | 29.73 | 28.72 | 28.85 | 1.0M |
| 2025-01-27 | 28.93 | 29.68 | 28.93 | 29.58 | 0.7M |
| 2025-01-24 | 29.33 | 29.49 | 28.80 | 28.98 | 1.0M |
| 2025-01-23 | 30.29 | 31.40 | 29.11 | 29.52 | 2.7M |
| 2025-01-22 | 29.16 | 30.91 | 29.00 | 30.29 | 2.0M |
| 2025-01-21 | 28.81 | 29.48 | 28.38 | 29.40 | 0.9M |
| 2025-01-20 | 28.41 | 28.87 | 28.19 | 28.85 | 0.7M |
| 2025-01-17 | 27.87 | 28.37 | 27.87 | 28.26 | 0.4M |
| 2025-01-16 | 28.26 | 28.53 | 27.85 | 28.15 | 0.6M |
| 2025-01-15 | 28.74 | 28.74 | 28.12 | 28.27 | 0.5M |
| 2025-01-14 | 28.43 | 28.80 | 28.21 | 28.75 | 0.7M |
| 2025-01-13 | 27.85 | 28.48 | 27.65 | 28.43 | 0.5M |
| 2025-01-10 | 28.45 | 28.48 | 27.76 | 27.83 | 0.4M |
| 2025-01-09 | 28.50 | 28.65 | 28.10 | 28.19 | 0.4M |
| 2025-01-08 | 28.51 | 28.78 | 28.08 | 28.61 | 0.5M |
| 2025-01-07 | 28.24 | 28.51 | 27.74 | 28.51 | 0.8M |
| 2025-01-06 | 27.21 | 28.28 | 27.07 | 28.00 | 0.9M |
| 2025-01-03 | 27.58 | 28.10 | 27.02 | 27.12 | 0.7M |
| 2025-01-02 | 28.02 | 28.35 | 27.34 | 27.45 | 0.5M |