15.28
Last Update: 2025-09-29
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 15.38 | 15.38 | 15.17 | 15.22 | 1,813.3K |
| 09:35 | 15.24 | 15.28 | 15.22 | 15.27 | 448.0K |
| 09:40 | 15.26 | 15.33 | 15.20 | 15.20 | 566.6K |
| 09:45 | 15.20 | 15.20 | 15.13 | 15.14 | 853.8K |
| 09:50 | 15.14 | 15.14 | 15.07 | 15.08 | 867.7K |
| 09:55 | 15.07 | 15.16 | 15.05 | 15.13 | 507.1K |
| 10:00 | 15.14 | 15.14 | 15.09 | 15.10 | 357.4K |
| 10:05 | 15.10 | 15.26 | 15.09 | 15.23 | 529.6K |
| 10:10 | 15.22 | 15.23 | 15.16 | 15.19 | 181.1K |
| 10:15 | 15.18 | 15.23 | 15.18 | 15.22 | 337.3K |
| 10:20 | 15.22 | 15.25 | 15.19 | 15.24 | 307.0K |
| 10:25 | 15.26 | 15.33 | 15.26 | 15.29 | 397.6K |
| 10:30 | 15.29 | 15.30 | 15.27 | 15.28 | 159.6K |
| 10:35 | 15.29 | 15.29 | 15.23 | 15.26 | 167.1K |
| 10:40 | 15.26 | 15.26 | 15.24 | 15.25 | 98.1K |
| 10:45 | 15.26 | 15.29 | 15.25 | 15.29 | 154.1K |
| 10:50 | 15.29 | 15.29 | 15.27 | 15.27 | 144.3K |
| 10:55 | 15.28 | 15.31 | 15.26 | 15.30 | 246.4K |
| 11:00 | 15.30 | 15.36 | 15.30 | 15.34 | 148.5K |
| 11:05 | 15.34 | 15.37 | 15.30 | 15.36 | 144.7K |
| 11:10 | 15.37 | 15.40 | 15.35 | 15.36 | 234.0K |
| 11:15 | 15.37 | 15.38 | 15.29 | 15.30 | 239.3K |
| 11:20 | 15.30 | 15.30 | 15.27 | 15.27 | 75.9K |
| 11:25 | 15.27 | 15.28 | 15.26 | 15.28 | 47.7K |
| 13:00 | 15.29 | 15.29 | 15.22 | 15.22 | 271.0K |
| 13:05 | 15.22 | 15.26 | 15.21 | 15.25 | 78.9K |
| 13:10 | 15.24 | 15.25 | 15.22 | 15.24 | 75.6K |
| 13:15 | 15.24 | 15.24 | 15.22 | 15.22 | 107.3K |
| 13:20 | 15.23 | 15.25 | 15.22 | 15.23 | 85.6K |
| 13:25 | 15.23 | 15.23 | 15.20 | 15.20 | 198.4K |
| 13:30 | 15.21 | 15.21 | 15.18 | 15.19 | 249.3K |
| 13:35 | 15.19 | 15.20 | 15.18 | 15.18 | 128.4K |
| 13:40 | 15.19 | 15.19 | 15.15 | 15.17 | 181.8K |
| 13:45 | 15.17 | 15.18 | 15.15 | 15.17 | 113.3K |
| 13:50 | 15.19 | 15.19 | 15.13 | 15.14 | 246.4K |
| 13:55 | 15.15 | 15.16 | 15.09 | 15.11 | 361.3K |
| 14:00 | 15.10 | 15.14 | 15.10 | 15.13 | 124.5K |
| 14:05 | 15.13 | 15.14 | 15.10 | 15.12 | 198.1K |
| 14:10 | 15.13 | 15.14 | 15.10 | 15.10 | 306.0K |
| 14:15 | 15.10 | 15.12 | 15.10 | 15.11 | 168.7K |
| 14:20 | 15.11 | 15.13 | 15.11 | 15.12 | 203.4K |
| 14:25 | 15.10 | 15.11 | 15.07 | 15.09 | 485.5K |
| 14:30 | 15.08 | 15.12 | 15.07 | 15.07 | 265.4K |
| 14:35 | 15.07 | 15.08 | 15.04 | 15.07 | 544.2K |
| 14:40 | 15.06 | 15.10 | 15.06 | 15.09 | 228.6K |
| 14:45 | 15.10 | 15.11 | 15.08 | 15.09 | 220.8K |
| 14:50 | 15.09 | 15.09 | 15.06 | 15.07 | 428.9K |
| 14:55 | 15.07 | 15.08 | 15.06 | 15.08 | 174.3K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-29 | 15.40 | 15.98 | 15.17 | 15.28 | 13.7M |
| 2025-09-26 | 15.41 | 15.42 | 15.04 | 15.06 | 14.8M |
| 2025-09-25 | 16.00 | 16.04 | 15.40 | 15.47 | 23.2M |
| 2025-09-24 | 16.01 | 16.29 | 15.73 | 16.03 | 30.0M |
| 2025-09-23 | 16.37 | 16.65 | 15.53 | 16.03 | 48.7M |
| 2025-09-22 | 16.10 | 16.54 | 15.98 | 16.54 | 46.6M |
| 2025-09-19 | 15.43 | 15.43 | 14.95 | 15.04 | 8.7M |
| 2025-09-18 | 15.20 | 16.16 | 15.11 | 15.52 | 17.3M |
| 2025-09-17 | 14.97 | 15.39 | 14.93 | 15.20 | 6.4M |
| 2025-09-16 | 14.94 | 15.05 | 14.83 | 15.05 | 4.7M |
| 2025-09-15 | 15.08 | 15.11 | 14.82 | 14.93 | 5.1M |
| 2025-09-12 | 15.30 | 15.34 | 15.02 | 15.07 | 7.2M |
| 2025-09-11 | 15.17 | 15.32 | 14.81 | 15.32 | 6.7M |
| 2025-09-10 | 15.02 | 15.40 | 15.00 | 15.17 | 6.4M |
| 2025-09-09 | 15.65 | 15.71 | 14.97 | 15.02 | 10.1M |
| 2025-09-08 | 15.45 | 15.90 | 15.40 | 15.60 | 7.6M |
| 2025-09-05 | 15.17 | 15.42 | 15.08 | 15.36 | 7.5M |
| 2025-09-04 | 15.28 | 15.59 | 14.86 | 15.12 | 10.0M |
| 2025-09-03 | 15.88 | 16.11 | 15.08 | 15.16 | 10.5M |
| 2025-09-02 | 16.37 | 16.39 | 15.33 | 15.72 | 12.5M |
| 2025-09-01 | 16.71 | 16.85 | 16.25 | 16.30 | 12.8M |
| 2025-08-29 | 16.60 | 16.93 | 16.28 | 16.75 | 19.7M |
| 2025-08-28 | 15.63 | 16.73 | 15.50 | 16.71 | 18.5M |
| 2025-08-27 | 16.22 | 16.35 | 15.50 | 15.66 | 13.9M |
| 2025-08-26 | 16.31 | 16.39 | 16.07 | 16.08 | 11.3M |
| 2025-08-25 | 16.45 | 16.74 | 16.32 | 16.40 | 16.3M |
| 2025-08-22 | 16.41 | 16.75 | 16.19 | 16.32 | 16.8M |
| 2025-08-21 | 16.33 | 16.38 | 15.90 | 16.00 | 9.1M |
| 2025-08-20 | 15.95 | 16.34 | 15.85 | 16.22 | 10.7M |
| 2025-08-19 | 15.84 | 16.25 | 15.66 | 16.00 | 12.5M |
| 2025-08-18 | 15.61 | 15.84 | 15.56 | 15.80 | 10.2M |
| 2025-08-15 | 15.53 | 15.80 | 15.50 | 15.56 | 6.8M |
| 2025-08-14 | 15.75 | 16.21 | 15.53 | 15.53 | 12.3M |
| 2025-08-13 | 15.78 | 16.03 | 15.65 | 15.70 | 6.8M |
| 2025-08-12 | 16.00 | 16.01 | 15.73 | 15.78 | 5.5M |
| 2025-08-11 | 15.64 | 16.17 | 15.60 | 16.01 | 7.0M |
| 2025-08-08 | 15.97 | 15.97 | 15.61 | 15.70 | 7.0M |
| 2025-08-07 | 15.83 | 16.22 | 15.83 | 15.97 | 10.3M |
| 2025-08-06 | 15.40 | 15.84 | 15.33 | 15.76 | 10.6M |
| 2025-08-05 | 15.26 | 15.48 | 15.16 | 15.45 | 7.2M |
| 2025-08-04 | 14.94 | 15.47 | 14.91 | 15.25 | 8.2M |
| 2025-08-01 | 14.99 | 15.16 | 14.77 | 15.05 | 4.6M |
| 2025-07-31 | 14.91 | 15.20 | 14.85 | 15.00 | 6.5M |
| 2025-07-30 | 15.19 | 15.19 | 14.82 | 14.91 | 6.5M |
| 2025-07-29 | 15.30 | 15.31 | 15.00 | 15.19 | 7.6M |
| 2025-07-28 | 15.23 | 15.50 | 15.22 | 15.42 | 7.8M |
| 2025-07-25 | 15.17 | 15.25 | 15.02 | 15.22 | 4.7M |
| 2025-07-24 | 15.15 | 15.27 | 15.07 | 15.18 | 5.2M |
| 2025-07-23 | 15.05 | 15.50 | 14.82 | 15.19 | 9.1M |
| 2025-07-22 | 15.33 | 15.49 | 15.06 | 15.10 | 6.4M |
| 2025-07-21 | 14.94 | 15.63 | 14.93 | 15.31 | 9.4M |
| 2025-07-18 | 15.08 | 15.10 | 14.85 | 14.94 | 5.3M |
| 2025-07-17 | 15.05 | 15.15 | 14.98 | 15.08 | 4.5M |
| 2025-07-16 | 15.19 | 15.27 | 15.03 | 15.06 | 4.4M |
| 2025-07-15 | 15.29 | 15.36 | 15.02 | 15.17 | 4.8M |
| 2025-07-14 | 14.86 | 15.43 | 14.83 | 15.29 | 8.3M |
| 2025-07-11 | 14.87 | 14.95 | 14.66 | 14.90 | 5.6M |
| 2025-07-10 | 14.65 | 15.10 | 14.54 | 14.89 | 7.6M |
| 2025-07-09 | 14.85 | 14.95 | 14.61 | 14.64 | 11.2M |
| 2025-07-08 | 15.08 | 15.14 | 14.93 | 15.02 | 7.4M |
| 2025-07-07 | 15.08 | 15.29 | 14.94 | 15.01 | 7.2M |
| 2025-07-04 | 15.72 | 15.72 | 15.20 | 15.21 | 10.0M |
| 2025-07-03 | 15.10 | 16.25 | 15.10 | 15.74 | 15.3M |
| 2025-07-02 | 15.58 | 15.75 | 15.19 | 15.25 | 17.5M |
| 2025-07-01 | 17.00 | 17.16 | 15.69 | 15.95 | 34.1M |
| 2025-06-30 | 15.88 | 16.05 | 15.55 | 15.60 | 8.5M |
| 2025-06-27 | 15.31 | 16.26 | 15.26 | 15.87 | 16.4M |
| 2025-06-26 | 15.29 | 15.59 | 15.16 | 15.34 | 7.7M |
| 2025-06-25 | 15.18 | 15.34 | 14.89 | 15.20 | 6.8M |
| 2025-06-24 | 14.77 | 15.46 | 14.77 | 15.18 | 8.6M |
| 2025-06-23 | 14.06 | 14.94 | 14.06 | 14.80 | 6.1M |
| 2025-06-20 | 14.70 | 15.12 | 14.44 | 14.46 | 6.0M |
| 2025-06-19 | 15.24 | 15.30 | 14.52 | 14.57 | 6.5M |
| 2025-06-18 | 14.83 | 15.04 | 14.46 | 15.03 | 7.2M |
| 2025-06-17 | 14.59 | 14.85 | 14.40 | 14.82 | 4.1M |
| 2025-06-16 | 14.50 | 14.72 | 14.41 | 14.54 | 3.3M |
| 2025-06-13 | 14.91 | 15.17 | 14.45 | 14.50 | 5.3M |
| 2025-06-12 | 15.07 | 15.07 | 14.84 | 14.91 | 3.3M |
| 2025-06-11 | 15.00 | 15.27 | 14.93 | 15.03 | 5.1M |
| 2025-06-10 | 15.39 | 15.43 | 14.76 | 14.96 | 6.2M |
| 2025-06-09 | 15.43 | 15.71 | 15.35 | 15.38 | 4.7M |
| 2025-06-06 | 15.42 | 15.47 | 15.22 | 15.44 | 2.7M |
| 2025-06-05 | 15.32 | 15.41 | 15.15 | 15.35 | 4.1M |
| 2025-06-04 | 15.40 | 15.59 | 15.26 | 15.31 | 3.6M |
| 2025-06-03 | 15.19 | 15.65 | 15.17 | 15.38 | 4.3M |
| 2025-05-30 | 15.51 | 15.53 | 15.05 | 15.15 | 5.5M |
| 2025-05-29 | 15.59 | 15.77 | 15.48 | 15.51 | 5.0M |
| 2025-05-28 | 15.70 | 16.05 | 15.50 | 15.58 | 5.8M |
| 2025-05-27 | 15.76 | 15.81 | 15.40 | 15.69 | 6.0M |
| 2025-05-26 | 15.59 | 15.89 | 15.58 | 15.76 | 4.6M |
| 2025-05-23 | 16.20 | 16.22 | 15.49 | 15.66 | 10.3M |
| 2025-05-22 | 16.85 | 17.06 | 16.07 | 16.19 | 10.3M |
| 2025-05-21 | 17.25 | 17.28 | 16.86 | 16.95 | 5.0M |
| 2025-05-20 | 16.82 | 17.46 | 16.72 | 17.17 | 9.6M |
| 2025-05-19 | 16.66 | 17.07 | 16.50 | 16.98 | 12.6M |
| 2025-05-16 | 18.68 | 18.68 | 16.97 | 16.97 | 21.5M |
| 2025-05-15 | 18.80 | 18.98 | 18.43 | 18.86 | 9.7M |
| 2025-05-14 | 18.74 | 19.30 | 18.56 | 18.99 | 17.9M |
| 2025-05-13 | 18.32 | 19.03 | 17.89 | 18.74 | 17.7M |
| 2025-05-12 | 17.85 | 18.23 | 17.50 | 18.17 | 10.6M |
| 2025-05-09 | 17.71 | 17.85 | 17.27 | 17.66 | 5.5M |
| 2025-05-08 | 17.14 | 17.70 | 17.14 | 17.52 | 6.4M |
| 2025-05-07 | 17.40 | 17.49 | 17.07 | 17.22 | 5.4M |
| 2025-05-06 | 16.98 | 17.72 | 16.98 | 17.20 | 7.5M |
| 2025-04-30 | 16.71 | 17.31 | 16.60 | 16.89 | 4.6M |
| 2025-04-29 | 15.98 | 17.19 | 15.89 | 16.66 | 6.9M |
| 2025-04-28 | 16.54 | 16.78 | 15.90 | 16.08 | 5.8M |
| 2025-04-25 | 17.03 | 17.11 | 16.47 | 16.54 | 5.7M |
| 2025-04-24 | 16.52 | 17.21 | 16.30 | 17.10 | 8.8M |
| 2025-04-23 | 16.20 | 16.75 | 16.20 | 16.52 | 5.0M |
| 2025-04-22 | 15.75 | 16.49 | 15.70 | 16.26 | 8.0M |
| 2025-04-21 | 14.66 | 16.23 | 14.63 | 15.77 | 9.1M |
| 2025-04-18 | 14.65 | 14.95 | 14.38 | 14.77 | 3.6M |
| 2025-04-17 | 14.59 | 14.90 | 14.48 | 14.51 | 3.1M |
| 2025-04-16 | 15.08 | 15.11 | 14.37 | 14.59 | 4.1M |
| 2025-04-15 | 15.24 | 15.55 | 14.71 | 15.13 | 7.5M |
| 2025-04-14 | 14.60 | 15.52 | 14.49 | 14.92 | 10.6M |
| 2025-04-11 | 14.27 | 14.82 | 14.02 | 14.22 | 7.6M |
| 2025-04-10 | 13.55 | 14.54 | 13.55 | 14.54 | 4.8M |
| 2025-04-09 | 12.45 | 13.35 | 11.69 | 13.22 | 6.0M |
| 2025-04-08 | 13.60 | 13.87 | 12.36 | 12.84 | 8.8M |
| 2025-04-07 | 13.81 | 14.49 | 13.73 | 13.73 | 3.1M |
| 2025-04-03 | 15.10 | 15.35 | 14.86 | 15.26 | 3.0M |
| 2025-04-02 | 15.44 | 15.52 | 15.00 | 15.18 | 3.1M |
| 2025-04-01 | 15.13 | 15.60 | 15.13 | 15.22 | 3.6M |
| 2025-03-31 | 15.46 | 15.46 | 14.93 | 15.20 | 4.4M |
| 2025-03-28 | 15.79 | 15.89 | 15.18 | 15.46 | 4.4M |
| 2025-03-27 | 16.10 | 16.15 | 15.69 | 15.71 | 3.6M |
| 2025-03-26 | 15.69 | 16.34 | 15.60 | 16.20 | 4.3M |
| 2025-03-25 | 15.98 | 16.07 | 15.61 | 15.76 | 2.5M |
| 2025-03-24 | 16.42 | 16.44 | 15.40 | 15.93 | 4.2M |
| 2025-03-21 | 17.04 | 17.04 | 16.32 | 16.40 | 4.7M |
| 2025-03-20 | 17.14 | 17.33 | 16.86 | 17.04 | 3.8M |
| 2025-03-19 | 17.27 | 17.42 | 17.00 | 17.14 | 5.4M |
| 2025-03-18 | 16.81 | 17.47 | 16.62 | 17.27 | 7.0M |
| 2025-03-17 | 16.76 | 17.17 | 16.58 | 16.81 | 4.5M |
| 2025-03-14 | 16.85 | 17.23 | 16.53 | 16.76 | 5.5M |
| 2025-03-13 | 16.60 | 17.08 | 16.06 | 16.82 | 8.0M |
| 2025-03-12 | 16.33 | 17.09 | 16.25 | 16.57 | 6.6M |
| 2025-03-11 | 16.40 | 16.46 | 15.92 | 16.21 | 4.4M |
| 2025-03-10 | 16.36 | 16.93 | 16.30 | 16.53 | 4.2M |
| 2025-03-07 | 16.97 | 17.01 | 16.29 | 16.46 | 7.3M |
| 2025-03-06 | 17.23 | 17.49 | 17.00 | 17.04 | 8.5M |
| 2025-03-05 | 16.97 | 17.39 | 16.79 | 17.26 | 4.9M |
| 2025-03-04 | 16.87 | 17.12 | 16.75 | 17.08 | 3.2M |
| 2025-03-03 | 16.81 | 17.27 | 16.61 | 16.95 | 4.3M |
| 2025-02-28 | 17.65 | 17.88 | 16.70 | 16.90 | 6.4M |
| 2025-02-27 | 18.24 | 18.25 | 17.58 | 17.92 | 6.5M |
| 2025-02-26 | 17.77 | 18.51 | 17.69 | 18.23 | 9.1M |
| 2025-02-25 | 17.75 | 18.10 | 17.60 | 17.82 | 5.2M |
| 2025-02-24 | 18.25 | 18.37 | 17.45 | 18.14 | 11.4M |
| 2025-02-21 | 17.76 | 19.37 | 17.20 | 18.21 | 12.7M |
| 2025-02-20 | 17.15 | 17.89 | 17.00 | 17.67 | 8.5M |
| 2025-02-19 | 17.19 | 17.65 | 17.02 | 17.18 | 6.5M |
| 2025-02-18 | 17.48 | 17.51 | 16.80 | 16.90 | 6.4M |
| 2025-02-17 | 17.18 | 17.52 | 17.00 | 17.43 | 6.3M |
| 2025-02-14 | 17.25 | 17.33 | 16.95 | 17.08 | 4.2M |
| 2025-02-13 | 17.43 | 17.75 | 16.94 | 17.25 | 7.0M |
| 2025-02-12 | 17.02 | 17.70 | 17.02 | 17.45 | 8.9M |
| 2025-02-11 | 17.07 | 17.17 | 16.66 | 17.11 | 8.0M |
| 2025-02-10 | 16.89 | 17.12 | 16.41 | 16.94 | 14.4M |
| 2025-02-07 | 15.60 | 16.89 | 15.40 | 16.89 | 8.0M |
| 2025-02-06 | 15.00 | 15.36 | 14.71 | 15.35 | 5.2M |
| 2025-02-05 | 15.06 | 15.48 | 14.89 | 14.96 | 4.7M |
| 2025-01-27 | 15.33 | 15.60 | 14.80 | 14.94 | 2.7M |
| 2025-01-24 | 15.46 | 15.52 | 15.20 | 15.35 | 3.3M |
| 2025-01-23 | 15.81 | 16.32 | 15.44 | 15.46 | 3.8M |
| 2025-01-22 | 16.03 | 16.10 | 15.50 | 15.67 | 3.2M |
| 2025-01-21 | 16.06 | 16.56 | 15.73 | 16.03 | 5.2M |
| 2025-01-20 | 15.64 | 16.06 | 15.63 | 15.88 | 3.0M |
| 2025-01-17 | 15.58 | 15.76 | 15.42 | 15.63 | 2.5M |
| 2025-01-16 | 15.92 | 16.18 | 15.51 | 15.71 | 3.1M |
| 2025-01-15 | 16.12 | 16.22 | 15.81 | 15.90 | 2.9M |
| 2025-01-14 | 15.52 | 16.14 | 15.48 | 16.05 | 4.5M |
| 2025-01-13 | 15.04 | 15.60 | 14.58 | 15.43 | 5.0M |
| 2025-01-10 | 16.10 | 17.48 | 15.40 | 15.41 | 8.5M |
| 2025-01-09 | 16.02 | 16.33 | 15.80 | 15.97 | 4.1M |
| 2025-01-08 | 16.15 | 16.27 | 15.28 | 16.02 | 3.5M |
| 2025-01-07 | 15.74 | 16.10 | 15.60 | 16.05 | 2.6M |
| 2025-01-06 | 16.03 | 16.18 | 15.20 | 15.73 | 3.7M |
| 2025-01-03 | 17.21 | 17.26 | 15.96 | 16.00 | 5.4M |
| 2025-01-02 | 17.74 | 18.19 | 17.00 | 17.21 | 4.7M |