19.44
Last Update: 2025-09-29
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 19.53 | 19.55 | 19.45 | 19.48 | 386.4K |
| 09:35 | 19.50 | 19.60 | 19.49 | 19.58 | 238.1K |
| 09:40 | 19.59 | 19.68 | 19.59 | 19.68 | 213.1K |
| 09:45 | 19.70 | 19.70 | 19.64 | 19.64 | 193.3K |
| 09:50 | 19.64 | 19.72 | 19.62 | 19.71 | 188.5K |
| 09:55 | 19.72 | 19.75 | 19.70 | 19.74 | 157.0K |
| 10:00 | 19.75 | 19.78 | 19.72 | 19.77 | 115.3K |
| 10:05 | 19.78 | 19.85 | 19.75 | 19.79 | 249.2K |
| 10:10 | 19.79 | 19.81 | 19.79 | 19.79 | 103.5K |
| 10:15 | 19.79 | 19.79 | 19.77 | 19.78 | 83.9K |
| 10:20 | 19.78 | 19.78 | 19.73 | 19.77 | 77.4K |
| 10:25 | 19.77 | 19.78 | 19.76 | 19.78 | 37.5K |
| 10:30 | 19.78 | 19.81 | 19.78 | 19.79 | 43.9K |
| 10:35 | 19.79 | 19.80 | 19.77 | 19.79 | 57.6K |
| 10:40 | 19.79 | 19.79 | 19.74 | 19.75 | 121.9K |
| 10:45 | 19.75 | 19.77 | 19.75 | 19.76 | 29.1K |
| 10:50 | 19.77 | 19.91 | 19.77 | 19.81 | 355.7K |
| 10:55 | 19.80 | 19.82 | 19.76 | 19.76 | 73.2K |
| 11:00 | 19.76 | 19.78 | 19.76 | 19.78 | 28.7K |
| 11:05 | 19.79 | 19.80 | 19.76 | 19.76 | 54.9K |
| 11:10 | 19.76 | 19.76 | 19.72 | 19.74 | 59.3K |
| 11:15 | 19.73 | 19.76 | 19.72 | 19.76 | 17.9K |
| 11:20 | 19.76 | 19.76 | 19.74 | 19.75 | 21.7K |
| 11:25 | 19.75 | 19.76 | 19.73 | 19.74 | 58.4K |
| 13:00 | 19.74 | 19.75 | 19.71 | 19.71 | 54.1K |
| 13:05 | 19.71 | 19.72 | 19.69 | 19.69 | 94.7K |
| 13:10 | 19.67 | 19.67 | 19.60 | 19.61 | 211.4K |
| 13:15 | 19.61 | 19.63 | 19.60 | 19.62 | 68.3K |
| 13:20 | 19.62 | 19.66 | 19.62 | 19.64 | 42.7K |
| 13:25 | 19.64 | 19.64 | 19.60 | 19.60 | 87.1K |
| 13:30 | 19.59 | 19.63 | 19.58 | 19.63 | 99.8K |
| 13:35 | 19.63 | 19.76 | 19.63 | 19.76 | 91.0K |
| 13:40 | 19.76 | 19.80 | 19.76 | 19.79 | 86.6K |
| 13:45 | 19.79 | 19.79 | 19.76 | 19.78 | 71.3K |
| 13:50 | 19.79 | 19.80 | 19.77 | 19.80 | 112.6K |
| 13:55 | 19.79 | 19.88 | 19.78 | 19.86 | 200.0K |
| 14:00 | 19.87 | 19.87 | 19.83 | 19.83 | 156.0K |
| 14:05 | 19.83 | 19.83 | 19.81 | 19.81 | 27.8K |
| 14:10 | 19.81 | 19.95 | 19.81 | 19.94 | 316.5K |
| 14:15 | 19.94 | 19.95 | 19.90 | 19.92 | 113.1K |
| 14:20 | 19.93 | 19.96 | 19.91 | 19.94 | 130.5K |
| 14:25 | 19.94 | 19.96 | 19.93 | 19.94 | 70.8K |
| 14:30 | 19.94 | 19.95 | 19.92 | 19.93 | 74.9K |
| 14:35 | 19.94 | 19.95 | 19.85 | 19.85 | 242.6K |
| 14:40 | 19.88 | 19.90 | 19.87 | 19.87 | 92.4K |
| 14:45 | 19.86 | 19.88 | 19.86 | 19.88 | 98.2K |
| 14:50 | 19.87 | 19.88 | 19.80 | 19.80 | 220.8K |
| 14:55 | 19.80 | 19.80 | 19.78 | 19.80 | 107.9K |
| 15:40 | 19.80 | 19.80 | 19.80 | 19.80 | 0.0K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-29 | 19.39 | 19.55 | 19.10 | 19.44 | 2.8M |
| 2025-09-26 | 19.64 | 19.78 | 19.44 | 19.44 | 2.9M |
| 2025-09-25 | 19.58 | 19.96 | 19.45 | 19.80 | 5.9M |
| 2025-09-24 | 19.00 | 19.74 | 18.99 | 19.58 | 5.0M |
| 2025-09-23 | 19.86 | 19.86 | 18.90 | 19.14 | 6.4M |
| 2025-09-22 | 20.16 | 20.16 | 19.70 | 19.89 | 3.8M |
| 2025-09-19 | 20.10 | 20.28 | 19.96 | 20.16 | 4.5M |
| 2025-09-18 | 20.81 | 20.89 | 19.80 | 20.20 | 8.5M |
| 2025-09-17 | 21.09 | 21.10 | 20.80 | 20.94 | 5.5M |
| 2025-09-16 | 20.55 | 21.29 | 20.45 | 21.20 | 10.4M |
| 2025-09-15 | 20.61 | 20.69 | 20.40 | 20.54 | 4.0M |
| 2025-09-12 | 20.81 | 20.94 | 20.68 | 20.70 | 4.4M |
| 2025-09-11 | 20.60 | 20.83 | 20.23 | 20.82 | 5.1M |
| 2025-09-10 | 20.60 | 20.87 | 20.60 | 20.62 | 4.0M |
| 2025-09-09 | 20.78 | 21.10 | 20.50 | 20.73 | 4.9M |
| 2025-09-08 | 20.73 | 20.81 | 20.57 | 20.80 | 5.6M |
| 2025-09-05 | 20.40 | 20.74 | 20.02 | 20.73 | 6.6M |
| 2025-09-04 | 20.37 | 20.63 | 19.89 | 20.37 | 6.0M |
| 2025-09-03 | 20.85 | 20.96 | 20.25 | 20.36 | 6.1M |
| 2025-09-02 | 21.59 | 21.60 | 20.60 | 20.80 | 9.2M |
| 2025-09-01 | 21.75 | 21.93 | 21.40 | 21.58 | 6.6M |
| 2025-08-29 | 21.95 | 22.09 | 21.48 | 21.58 | 9.8M |
| 2025-08-28 | 21.74 | 22.20 | 20.98 | 22.05 | 15.0M |
| 2025-08-27 | 22.75 | 23.09 | 22.02 | 22.02 | 26.5M |
| 2025-08-26 | 21.86 | 22.88 | 21.63 | 22.60 | 20.1M |
| 2025-08-25 | 22.07 | 22.15 | 21.70 | 21.86 | 18.1M |
| 2025-08-22 | 22.30 | 22.42 | 22.05 | 22.35 | 14.2M |
| 2025-08-21 | 22.42 | 23.14 | 22.19 | 22.46 | 23.0M |
| 2025-08-20 | 21.78 | 22.44 | 21.67 | 22.27 | 15.8M |
| 2025-08-19 | 21.80 | 22.20 | 21.67 | 21.90 | 12.6M |
| 2025-08-18 | 21.78 | 22.27 | 21.60 | 21.98 | 16.7M |
| 2025-08-15 | 21.80 | 22.12 | 21.44 | 21.87 | 20.3M |
| 2025-08-14 | 21.50 | 22.36 | 21.33 | 22.00 | 31.5M |
| 2025-08-13 | 23.34 | 23.34 | 21.65 | 21.91 | 39.4M |
| 2025-08-12 | 20.65 | 21.36 | 20.65 | 21.22 | 15.8M |
| 2025-08-11 | 20.20 | 20.83 | 20.20 | 20.79 | 8.5M |
| 2025-08-08 | 20.46 | 20.49 | 20.17 | 20.25 | 4.8M |
| 2025-08-07 | 20.59 | 20.74 | 20.37 | 20.41 | 6.9M |
| 2025-08-06 | 20.80 | 20.81 | 20.62 | 20.70 | 5.7M |
| 2025-08-05 | 20.51 | 20.70 | 20.45 | 20.70 | 6.4M |
| 2025-08-04 | 20.40 | 20.57 | 20.17 | 20.57 | 5.4M |
| 2025-08-01 | 20.50 | 20.70 | 20.24 | 20.58 | 6.7M |
| 2025-07-31 | 20.53 | 20.83 | 20.41 | 20.51 | 7.9M |
| 2025-07-30 | 21.42 | 21.45 | 20.41 | 20.67 | 14.2M |
| 2025-07-29 | 21.51 | 21.59 | 20.91 | 21.36 | 11.7M |
| 2025-07-28 | 21.42 | 21.98 | 21.33 | 21.59 | 14.1M |
| 2025-07-25 | 21.11 | 22.31 | 20.87 | 21.39 | 19.7M |
| 2025-07-24 | 20.95 | 21.18 | 20.86 | 21.10 | 11.0M |
| 2025-07-23 | 21.37 | 21.64 | 20.95 | 21.03 | 13.9M |
| 2025-07-22 | 21.50 | 21.68 | 21.23 | 21.56 | 11.8M |
| 2025-07-21 | 21.61 | 21.97 | 21.50 | 21.57 | 13.8M |
| 2025-07-18 | 22.38 | 22.50 | 21.75 | 21.80 | 25.9M |
| 2025-07-17 | 21.25 | 23.39 | 21.16 | 22.36 | 42.6M |
| 2025-07-16 | 21.41 | 21.49 | 21.11 | 21.26 | 10.6M |
| 2025-07-15 | 21.77 | 21.78 | 21.20 | 21.53 | 13.8M |
| 2025-07-14 | 22.49 | 22.52 | 21.60 | 21.77 | 21.3M |
| 2025-07-11 | 22.19 | 22.69 | 21.52 | 22.40 | 31.7M |
| 2025-07-10 | 21.80 | 23.17 | 21.55 | 22.46 | 42.7M |
| 2025-07-09 | 21.56 | 22.29 | 21.50 | 21.88 | 37.9M |
| 2025-07-08 | 21.36 | 21.67 | 21.09 | 21.45 | 36.1M |
| 2025-07-07 | 19.42 | 21.36 | 19.37 | 21.36 | 18.8M |
| 2025-07-04 | 19.50 | 19.83 | 19.17 | 19.42 | 6.1M |
| 2025-07-03 | 19.58 | 19.79 | 19.41 | 19.56 | 4.1M |
| 2025-07-02 | 19.89 | 19.95 | 19.48 | 19.61 | 5.2M |
| 2025-07-01 | 20.20 | 20.28 | 19.71 | 19.87 | 7.0M |
| 2025-06-30 | 19.90 | 20.48 | 19.90 | 20.28 | 8.7M |
| 2025-06-27 | 20.00 | 20.40 | 19.94 | 19.99 | 7.5M |
| 2025-06-26 | 20.19 | 20.47 | 19.99 | 20.04 | 10.8M |
| 2025-06-25 | 19.74 | 20.38 | 19.69 | 20.33 | 15.2M |
| 2025-06-24 | 19.25 | 19.75 | 19.10 | 19.74 | 9.6M |
| 2025-06-23 | 18.45 | 19.20 | 18.30 | 19.18 | 8.1M |
| 2025-06-20 | 18.90 | 19.05 | 18.31 | 18.41 | 6.6M |
| 2025-06-19 | 19.65 | 19.70 | 18.90 | 18.94 | 7.5M |
| 2025-06-18 | 19.93 | 20.10 | 19.50 | 19.64 | 6.4M |
| 2025-06-17 | 19.82 | 20.12 | 19.52 | 19.92 | 10.5M |
| 2025-06-16 | 19.11 | 19.79 | 19.09 | 19.78 | 8.8M |
| 2025-06-13 | 20.00 | 20.03 | 19.25 | 19.32 | 10.2M |
| 2025-06-12 | 20.21 | 20.42 | 19.95 | 20.12 | 11.9M |
| 2025-06-11 | 20.00 | 20.99 | 19.80 | 20.40 | 19.2M |
| 2025-06-10 | 19.75 | 21.50 | 19.67 | 20.22 | 25.8M |
| 2025-06-09 | 19.08 | 20.16 | 19.08 | 19.75 | 13.3M |
| 2025-06-06 | 19.29 | 19.44 | 18.98 | 19.05 | 6.1M |
| 2025-06-05 | 19.11 | 19.40 | 19.00 | 19.28 | 7.3M |
| 2025-06-04 | 19.16 | 19.27 | 18.97 | 19.15 | 7.2M |
| 2025-06-03 | 19.28 | 19.84 | 19.13 | 19.18 | 10.1M |
| 2025-05-30 | 19.88 | 20.37 | 19.40 | 19.51 | 15.8M |
| 2025-05-29 | 19.22 | 20.37 | 19.05 | 20.20 | 20.4M |
| 2025-05-28 | 18.88 | 19.57 | 18.57 | 19.37 | 15.6M |
| 2025-05-27 | 18.80 | 19.08 | 18.50 | 18.97 | 8.4M |
| 2025-05-26 | 18.51 | 18.80 | 18.50 | 18.76 | 7.1M |
| 2025-05-23 | 19.05 | 19.15 | 18.50 | 18.52 | 10.6M |
| 2025-05-22 | 19.19 | 19.68 | 19.02 | 19.06 | 11.6M |
| 2025-05-21 | 19.98 | 20.20 | 19.42 | 19.44 | 14.6M |
| 2025-05-20 | 20.35 | 20.43 | 19.88 | 20.03 | 13.7M |
| 2025-05-19 | 20.26 | 20.77 | 19.70 | 20.40 | 16.2M |
| 2025-05-16 | 20.56 | 21.24 | 20.00 | 20.56 | 19.1M |
| 2025-05-15 | 21.65 | 22.17 | 20.83 | 20.97 | 29.3M |
| 2025-05-14 | 20.62 | 22.66 | 20.25 | 22.19 | 44.7M |
| 2025-05-13 | 20.10 | 21.40 | 19.78 | 21.28 | 45.3M |
| 2025-05-12 | 19.28 | 20.80 | 19.28 | 20.10 | 35.8M |
| 2025-05-09 | 19.88 | 19.97 | 18.88 | 18.91 | 17.7M |
| 2025-05-08 | 19.55 | 20.62 | 19.42 | 20.16 | 26.8M |
| 2025-05-07 | 19.62 | 20.07 | 19.14 | 19.49 | 17.5M |
| 2025-05-06 | 18.90 | 19.65 | 18.77 | 19.58 | 18.6M |
| 2025-04-30 | 19.19 | 19.55 | 18.65 | 18.65 | 17.3M |
| 2025-04-29 | 18.06 | 19.59 | 18.06 | 18.86 | 26.8M |
| 2025-04-28 | 20.08 | 21.16 | 19.71 | 20.07 | 43.9M |
| 2025-04-25 | 18.09 | 19.86 | 17.66 | 19.86 | 21.6M |
| 2025-04-24 | 18.99 | 19.20 | 17.85 | 18.05 | 23.9M |
| 2025-04-23 | 20.49 | 21.50 | 18.68 | 18.92 | 40.6M |
| 2025-04-22 | 18.58 | 19.84 | 18.36 | 19.84 | 25.8M |
| 2025-04-21 | 16.40 | 18.04 | 16.31 | 18.04 | 9.5M |
| 2025-04-18 | 16.71 | 16.88 | 16.30 | 16.40 | 5.0M |
| 2025-04-17 | 16.45 | 17.30 | 16.25 | 16.70 | 8.5M |
| 2025-04-16 | 17.59 | 17.68 | 16.30 | 16.54 | 10.5M |
| 2025-04-15 | 17.69 | 17.99 | 16.84 | 17.21 | 16.2M |
| 2025-04-14 | 16.35 | 17.69 | 16.35 | 17.69 | 4.7M |
| 2025-04-11 | 15.70 | 16.45 | 15.56 | 16.08 | 7.9M |
| 2025-04-10 | 15.36 | 15.98 | 15.36 | 15.83 | 7.6M |
| 2025-04-09 | 14.06 | 15.15 | 13.20 | 15.03 | 9.5M |
| 2025-04-08 | 14.58 | 15.38 | 14.00 | 14.20 | 9.8M |
| 2025-04-07 | 15.99 | 16.50 | 15.56 | 15.56 | 4.0M |
| 2025-04-03 | 17.27 | 17.63 | 17.21 | 17.29 | 3.2M |
| 2025-04-02 | 17.35 | 17.77 | 17.32 | 17.73 | 3.2M |
| 2025-04-01 | 17.37 | 17.64 | 17.36 | 17.43 | 2.4M |
| 2025-03-31 | 17.46 | 17.46 | 16.96 | 17.37 | 4.5M |
| 2025-03-28 | 17.92 | 17.94 | 17.56 | 17.56 | 3.2M |
| 2025-03-27 | 17.68 | 18.42 | 17.48 | 17.90 | 5.3M |
| 2025-03-26 | 17.56 | 17.77 | 17.56 | 17.69 | 3.0M |
| 2025-03-25 | 17.79 | 17.80 | 17.41 | 17.58 | 3.5M |
| 2025-03-24 | 18.48 | 18.48 | 17.36 | 17.88 | 6.2M |
| 2025-03-21 | 18.66 | 18.74 | 18.26 | 18.30 | 5.3M |
| 2025-03-20 | 18.88 | 19.05 | 18.77 | 18.81 | 3.8M |
| 2025-03-19 | 19.28 | 19.28 | 18.87 | 18.95 | 5.1M |
| 2025-03-18 | 19.28 | 19.67 | 19.17 | 19.27 | 5.7M |
| 2025-03-17 | 19.74 | 19.74 | 19.28 | 19.31 | 5.7M |
| 2025-03-14 | 18.84 | 19.98 | 18.69 | 19.58 | 9.6M |
| 2025-03-13 | 19.33 | 19.44 | 18.68 | 18.92 | 6.8M |
| 2025-03-12 | 19.39 | 19.64 | 19.30 | 19.50 | 6.4M |
| 2025-03-11 | 18.95 | 19.26 | 18.88 | 19.24 | 4.2M |
| 2025-03-10 | 19.50 | 19.66 | 18.93 | 19.25 | 6.5M |
| 2025-03-07 | 20.11 | 20.30 | 19.33 | 19.50 | 9.1M |
| 2025-03-06 | 19.43 | 20.26 | 19.43 | 20.14 | 11.8M |
| 2025-03-05 | 19.32 | 19.50 | 19.02 | 19.36 | 6.7M |
| 2025-03-04 | 19.05 | 19.36 | 18.89 | 19.34 | 5.1M |
| 2025-03-03 | 18.94 | 19.41 | 18.53 | 19.11 | 7.3M |
| 2025-02-28 | 20.15 | 20.28 | 18.81 | 18.93 | 10.4M |
| 2025-02-27 | 20.51 | 20.65 | 19.83 | 20.15 | 9.3M |
| 2025-02-26 | 20.22 | 20.72 | 20.01 | 20.47 | 10.8M |
| 2025-02-25 | 20.64 | 20.68 | 20.01 | 20.26 | 12.1M |
| 2025-02-24 | 21.40 | 21.44 | 20.65 | 20.86 | 14.4M |
| 2025-02-21 | 20.90 | 21.98 | 20.80 | 21.57 | 19.7M |
| 2025-02-20 | 21.37 | 21.61 | 20.77 | 20.99 | 15.7M |
| 2025-02-19 | 20.60 | 21.93 | 20.60 | 21.32 | 20.8M |
| 2025-02-18 | 22.15 | 22.66 | 20.50 | 20.55 | 27.1M |
| 2025-02-17 | 22.50 | 23.09 | 21.76 | 22.23 | 50.3M |
| 2025-02-14 | 19.35 | 21.46 | 19.05 | 21.46 | 28.0M |
| 2025-02-13 | 19.61 | 20.37 | 19.35 | 19.51 | 18.7M |
| 2025-02-12 | 19.25 | 19.66 | 19.21 | 19.59 | 10.1M |
| 2025-02-11 | 19.45 | 19.52 | 19.05 | 19.32 | 10.1M |
| 2025-02-10 | 18.86 | 19.65 | 18.85 | 19.52 | 14.1M |
| 2025-02-07 | 18.55 | 19.38 | 18.48 | 18.82 | 14.7M |
| 2025-02-06 | 18.16 | 18.47 | 17.80 | 18.47 | 8.8M |
| 2025-02-05 | 17.43 | 18.19 | 17.43 | 17.96 | 9.3M |
| 2025-01-27 | 18.13 | 18.29 | 17.28 | 17.28 | 7.0M |
| 2025-01-24 | 17.62 | 18.10 | 17.33 | 18.03 | 9.7M |
| 2025-01-23 | 17.66 | 18.37 | 17.57 | 17.79 | 12.9M |
| 2025-01-22 | 17.70 | 17.70 | 17.26 | 17.38 | 6.2M |
| 2025-01-21 | 18.07 | 18.13 | 17.56 | 17.78 | 8.0M |
| 2025-01-20 | 18.18 | 18.56 | 17.90 | 17.95 | 11.6M |
| 2025-01-17 | 18.80 | 18.98 | 18.31 | 18.45 | 14.8M |
| 2025-01-16 | 19.01 | 19.68 | 18.50 | 19.28 | 25.4M |
| 2025-01-15 | 18.38 | 19.44 | 18.38 | 18.77 | 22.0M |
| 2025-01-14 | 17.51 | 18.35 | 17.35 | 18.35 | 12.6M |
| 2025-01-13 | 16.91 | 17.36 | 16.54 | 17.24 | 6.3M |
| 2025-01-10 | 17.90 | 17.93 | 17.03 | 17.10 | 7.9M |
| 2025-01-09 | 17.40 | 18.09 | 17.31 | 17.88 | 10.5M |
| 2025-01-08 | 17.18 | 17.62 | 16.75 | 17.51 | 8.9M |
| 2025-01-07 | 16.84 | 17.28 | 16.82 | 17.28 | 7.1M |
| 2025-01-06 | 16.80 | 17.22 | 16.25 | 16.81 | 8.2M |
| 2025-01-03 | 17.91 | 18.01 | 16.76 | 16.80 | 10.2M |
| 2025-01-02 | 17.81 | 18.68 | 17.51 | 17.91 | 10.6M |