22.13
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 22.23 | 22.25 | 22.22 | 22.24 | 31.4K |
| 09:31 | 22.23 | 22.26 | 22.23 | 22.25 | 10.7K |
| 09:32 | 22.23 | 22.23 | 22.23 | 22.23 | 2.3K |
| 09:33 | 22.20 | 22.20 | 22.18 | 22.18 | 8.6K |
| 09:34 | 22.18 | 22.18 | 22.16 | 22.16 | 5.5K |
| 09:35 | 22.19 | 22.20 | 22.19 | 22.20 | 3.9K |
| 09:36 | 22.20 | 22.22 | 22.19 | 22.22 | 2.4K |
| 09:37 | 22.22 | 22.22 | 22.20 | 22.20 | 4.1K |
| 09:38 | 22.20 | 22.20 | 22.18 | 22.18 | 4.2K |
| 09:39 | 22.19 | 22.19 | 22.17 | 22.17 | 4.9K |
| 09:40 | 22.16 | 22.16 | 22.15 | 22.15 | 4.3K |
| 09:41 | 22.14 | 22.14 | 22.14 | 22.14 | 5.4K |
| 09:42 | 22.12 | 22.12 | 22.09 | 22.10 | 2.9K |
| 09:43 | 22.11 | 22.11 | 22.10 | 22.10 | 3.9K |
| 09:44 | 22.10 | 22.11 | 22.10 | 22.11 | 2.2K |
| 09:45 | 22.10 | 22.14 | 22.10 | 22.11 | 5.7K |
| 09:46 | 22.11 | 22.11 | 22.07 | 22.07 | 6.9K |
| 09:47 | 22.05 | 22.06 | 22.05 | 22.06 | 1.5K |
| 09:48 | 22.06 | 22.06 | 22.06 | 22.06 | 21.3K |
| 09:49 | 22.05 | 22.06 | 22.05 | 22.05 | 3.3K |
| 09:50 | 22.06 | 22.07 | 22.05 | 22.07 | 13.5K |
| 09:51 | 22.08 | 22.09 | 22.08 | 22.09 | 6.2K |
| 09:52 | 22.08 | 22.09 | 22.08 | 22.09 | 4.3K |
| 09:53 | 22.09 | 22.09 | 22.08 | 22.08 | 3.5K |
| 09:54 | 22.07 | 22.07 | 22.07 | 22.07 | 2.2K |
| 09:55 | 22.08 | 22.08 | 22.08 | 22.08 | 4.2K |
| 09:56 | 22.07 | 22.07 | 22.07 | 22.07 | 2.6K |
| 09:57 | 22.06 | 22.06 | 22.06 | 22.06 | 2.2K |
| 09:59 | 22.05 | 22.05 | 22.05 | 22.05 | 1.1K |
| 10:00 | 22.05 | 22.05 | 22.05 | 22.05 | 0.9K |
| 10:01 | 22.03 | 22.07 | 22.03 | 22.07 | 2.2K |
| 10:02 | 22.07 | 22.09 | 22.07 | 22.09 | 0.8K |
| 10:03 | 22.10 | 22.10 | 22.10 | 22.10 | 1.5K |
| 10:04 | 22.12 | 22.12 | 22.11 | 22.11 | 2.4K |
| 10:05 | 22.11 | 22.12 | 22.11 | 22.11 | 7.5K |
| 10:06 | 22.14 | 22.15 | 22.14 | 22.15 | 3.2K |
| 10:07 | 22.16 | 22.19 | 22.16 | 22.18 | 3.2K |
| 10:08 | 22.19 | 22.19 | 22.19 | 22.19 | 3.9K |
| 10:09 | 22.21 | 22.21 | 22.21 | 22.21 | 1.5K |
| 10:10 | 22.19 | 22.21 | 22.19 | 22.21 | 3.5K |
| 10:11 | 22.20 | 22.20 | 22.20 | 22.20 | 1.2K |
| 10:12 | 22.21 | 22.21 | 22.19 | 22.19 | 2.4K |
| 10:13 | 22.20 | 22.22 | 22.20 | 22.22 | 7.1K |
| 10:15 | 22.22 | 22.24 | 22.22 | 22.24 | 4.0K |
| 10:16 | 22.25 | 22.25 | 22.22 | 22.22 | 2.4K |
| 10:17 | 22.22 | 22.22 | 22.21 | 22.21 | 1.7K |
| 10:18 | 22.22 | 22.24 | 22.22 | 22.24 | 2.8K |
| 10:19 | 22.23 | 22.23 | 22.23 | 22.23 | 0.7K |
| 10:20 | 22.23 | 22.24 | 22.23 | 22.23 | 5.7K |
| 10:21 | 22.22 | 22.25 | 22.22 | 22.24 | 3.9K |
| 10:22 | 22.23 | 22.24 | 22.23 | 22.24 | 2.6K |
| 10:23 | 22.22 | 22.23 | 22.22 | 22.23 | 0.3K |
| 10:24 | 22.22 | 22.26 | 22.22 | 22.26 | 2.7K |
| 10:25 | 22.26 | 22.29 | 22.26 | 22.29 | 3.4K |
| 10:26 | 22.28 | 22.28 | 22.28 | 22.28 | 0.6K |
| 10:27 | 22.29 | 22.29 | 22.29 | 22.29 | 5.7K |
| 10:28 | 22.28 | 22.28 | 22.28 | 22.28 | 2.9K |
| 10:29 | 22.27 | 22.27 | 22.27 | 22.27 | 0.7K |
| 10:30 | 22.27 | 22.28 | 22.27 | 22.28 | 3.9K |
| 10:31 | 22.30 | 22.30 | 22.30 | 22.30 | 0.8K |
| 10:32 | 22.28 | 22.30 | 22.28 | 22.29 | 2.5K |
| 10:33 | 22.28 | 22.29 | 22.28 | 22.28 | 1.7K |
| 10:34 | 22.29 | 22.30 | 22.29 | 22.30 | 1.7K |
| 10:35 | 22.31 | 22.31 | 22.31 | 22.31 | 0.2K |
| 10:36 | 22.29 | 22.30 | 22.29 | 22.30 | 2.6K |
| 10:37 | 22.31 | 22.31 | 22.29 | 22.29 | 1.9K |
| 10:38 | 22.25 | 22.25 | 22.25 | 22.25 | 2.7K |
| 10:39 | 22.25 | 22.25 | 22.25 | 22.25 | 1.2K |
| 10:40 | 22.25 | 22.25 | 22.24 | 22.24 | 1.2K |
| 10:41 | 22.24 | 22.24 | 22.24 | 22.24 | 1.7K |
| 10:42 | 22.24 | 22.24 | 22.24 | 22.24 | 1.0K |
| 10:43 | 22.25 | 22.25 | 22.25 | 22.25 | 3.1K |
| 10:44 | 22.25 | 22.25 | 22.25 | 22.25 | 1.6K |
| 10:46 | 22.28 | 22.28 | 22.28 | 22.28 | 4.0K |
| 10:47 | 22.29 | 22.29 | 22.29 | 22.29 | 0.2K |
| 10:48 | 22.28 | 22.29 | 22.28 | 22.29 | 1.2K |
| 10:49 | 22.29 | 22.30 | 22.29 | 22.30 | 2.1K |
| 10:50 | 22.32 | 22.32 | 22.31 | 22.31 | 2.4K |
| 10:52 | 22.28 | 22.28 | 22.28 | 22.28 | 3.0K |
| 10:53 | 22.30 | 22.31 | 22.30 | 22.30 | 3.3K |
| 10:55 | 22.30 | 22.30 | 22.30 | 22.30 | 2.5K |
| 10:56 | 22.29 | 22.30 | 22.29 | 22.30 | 3.5K |
| 10:59 | 22.29 | 22.30 | 22.29 | 22.30 | 3.5K |
| 11:00 | 22.30 | 22.30 | 22.28 | 22.28 | 1.4K |
| 11:01 | 22.30 | 22.30 | 22.30 | 22.30 | 1.6K |
| 11:02 | 22.30 | 22.30 | 22.30 | 22.30 | 0.7K |
| 11:03 | 22.28 | 22.28 | 22.28 | 22.28 | 0.9K |
| 11:04 | 22.29 | 22.29 | 22.29 | 22.29 | 1.8K |
| 11:05 | 22.28 | 22.28 | 22.28 | 22.28 | 1.8K |
| 11:06 | 22.27 | 22.27 | 22.26 | 22.26 | 3.0K |
| 11:08 | 22.27 | 22.27 | 22.27 | 22.27 | 0.7K |
| 11:09 | 22.27 | 22.27 | 22.27 | 22.27 | 0.6K |
| 11:10 | 22.27 | 22.27 | 22.27 | 22.27 | 0.5K |
| 11:11 | 22.28 | 22.28 | 22.28 | 22.28 | 1.7K |
| 11:12 | 22.29 | 22.29 | 22.29 | 22.29 | 0.5K |
| 11:13 | 22.29 | 22.29 | 22.29 | 22.29 | 1.3K |
| 11:14 | 22.29 | 22.30 | 22.29 | 22.30 | 5.5K |
| 11:15 | 22.31 | 22.31 | 22.30 | 22.31 | 3.9K |
| 11:16 | 22.31 | 22.31 | 22.30 | 22.30 | 2.3K |
| 11:17 | 22.27 | 22.27 | 22.27 | 22.27 | 7.0K |
| 11:18 | 22.27 | 22.27 | 22.27 | 22.27 | 0.9K |
| 11:19 | 22.26 | 22.27 | 22.26 | 22.27 | 6.7K |
| 11:21 | 22.27 | 22.27 | 22.27 | 22.27 | 1.4K |
| 11:22 | 22.26 | 22.26 | 22.26 | 22.26 | 1.7K |
| 11:23 | 22.25 | 22.25 | 22.25 | 22.25 | 1.6K |
| 11:24 | 22.26 | 22.26 | 22.25 | 22.25 | 1.1K |
| 11:26 | 22.22 | 22.22 | 22.21 | 22.21 | 1.7K |
| 11:27 | 22.22 | 22.22 | 22.22 | 22.22 | 5.8K |
| 11:28 | 22.20 | 22.20 | 22.20 | 22.20 | 0.7K |
| 11:30 | 22.19 | 22.19 | 22.19 | 22.19 | 8.3K |
| 11:31 | 22.19 | 22.19 | 22.19 | 22.19 | 1.2K |
| 11:32 | 22.18 | 22.18 | 22.18 | 22.18 | 1.9K |
| 11:33 | 22.18 | 22.20 | 22.18 | 22.20 | 2.7K |
| 11:34 | 22.20 | 22.20 | 22.20 | 22.20 | 1.6K |
| 11:36 | 22.20 | 22.20 | 22.19 | 22.19 | 3.1K |
| 11:39 | 22.24 | 22.24 | 22.23 | 22.23 | 0.9K |
| 11:43 | 22.22 | 22.22 | 22.22 | 22.22 | 4.5K |
| 11:45 | 22.22 | 22.22 | 22.22 | 22.22 | 0.8K |
| 11:46 | 22.22 | 22.22 | 22.22 | 22.22 | 1.2K |
| 11:47 | 22.22 | 22.22 | 22.22 | 22.22 | 1.3K |
| 11:48 | 22.22 | 22.22 | 22.22 | 22.22 | 0.6K |
| 11:49 | 22.21 | 22.21 | 22.21 | 22.21 | 1.3K |
| 11:50 | 22.22 | 22.24 | 22.22 | 22.24 | 3.4K |
| 11:51 | 22.24 | 22.24 | 22.24 | 22.24 | 0.6K |
| 11:52 | 22.23 | 22.24 | 22.23 | 22.24 | 11.0K |
| 11:54 | 22.26 | 22.26 | 22.26 | 22.26 | 0.2K |
| 11:55 | 22.25 | 22.25 | 22.24 | 22.24 | 10.8K |
| 11:56 | 22.24 | 22.24 | 22.24 | 22.24 | 10.6K |
| 11:57 | 22.24 | 22.24 | 22.24 | 22.24 | 6.3K |
| 11:58 | 22.24 | 22.24 | 22.24 | 22.24 | 0.6K |
| 11:59 | 22.26 | 22.26 | 22.26 | 22.26 | 1.6K |
| 12:02 | 22.26 | 22.26 | 22.26 | 22.26 | 3.9K |
| 12:03 | 22.26 | 22.27 | 22.26 | 22.27 | 4.7K |
| 12:04 | 22.27 | 22.27 | 22.27 | 22.27 | 3.0K |
| 12:07 | 22.26 | 22.27 | 22.26 | 22.27 | 1.7K |
| 12:08 | 22.27 | 22.27 | 22.27 | 22.27 | 0.6K |
| 12:10 | 22.26 | 22.26 | 22.26 | 22.26 | 3.4K |
| 12:11 | 22.26 | 22.26 | 22.26 | 22.26 | 0.2K |
| 12:12 | 22.26 | 22.26 | 22.26 | 22.26 | 1.1K |
| 12:14 | 22.25 | 22.25 | 22.25 | 22.25 | 1.9K |
| 12:15 | 22.22 | 22.22 | 22.22 | 22.22 | 1.0K |
| 12:16 | 22.23 | 22.23 | 22.23 | 22.23 | 3.7K |
| 12:17 | 22.25 | 22.25 | 22.25 | 22.25 | 0.7K |
| 12:18 | 22.24 | 22.24 | 22.24 | 22.24 | 13.1K |
| 12:19 | 22.23 | 22.23 | 22.23 | 22.23 | 8.1K |
| 12:20 | 22.22 | 22.22 | 22.21 | 22.21 | 1.0K |
| 12:22 | 22.18 | 22.19 | 22.16 | 22.16 | 9.2K |
| 12:23 | 22.16 | 22.16 | 22.16 | 22.16 | 3.6K |
| 12:25 | 22.14 | 22.14 | 22.14 | 22.14 | 1.8K |
| 12:26 | 22.14 | 22.14 | 22.14 | 22.14 | 3.1K |
| 12:27 | 22.12 | 22.12 | 22.12 | 22.12 | 1.0K |
| 12:28 | 22.16 | 22.16 | 22.16 | 22.16 | 0.8K |
| 12:29 | 22.16 | 22.16 | 22.15 | 22.15 | 1.2K |
| 12:30 | 22.14 | 22.14 | 22.14 | 22.14 | 6.3K |
| 12:31 | 22.14 | 22.15 | 22.13 | 22.15 | 11.0K |
| 12:32 | 22.14 | 22.14 | 22.14 | 22.14 | 1.8K |
| 12:33 | 22.17 | 22.17 | 22.17 | 22.17 | 2.8K |
| 12:34 | 22.16 | 22.16 | 22.16 | 22.16 | 1.4K |
| 12:35 | 22.15 | 22.15 | 22.15 | 22.15 | 2.7K |
| 12:36 | 22.15 | 22.15 | 22.15 | 22.15 | 10.0K |
| 12:37 | 22.14 | 22.14 | 22.14 | 22.14 | 1.8K |
| 12:38 | 22.13 | 22.13 | 22.13 | 22.13 | 11.0K |
| 12:39 | 22.14 | 22.14 | 22.14 | 22.14 | 0.7K |
| 12:40 | 22.14 | 22.14 | 22.14 | 22.14 | 1.7K |
| 12:42 | 22.14 | 22.14 | 22.14 | 22.14 | 7.6K |
| 12:43 | 22.14 | 22.14 | 22.14 | 22.14 | 4.0K |
| 12:44 | 22.12 | 22.12 | 22.12 | 22.12 | 1.0K |
| 12:45 | 22.13 | 22.13 | 22.13 | 22.13 | 1.8K |
| 12:50 | 22.12 | 22.12 | 22.12 | 22.12 | 0.2K |
| 12:51 | 22.11 | 22.12 | 22.11 | 22.12 | 5.4K |
| 12:52 | 22.11 | 22.11 | 22.11 | 22.11 | 2.3K |
| 12:55 | 22.12 | 22.12 | 22.12 | 22.12 | 0.4K |
| 12:56 | 22.12 | 22.12 | 22.12 | 22.12 | 1.5K |
| 12:57 | 22.11 | 22.11 | 22.10 | 22.10 | 1.1K |
| 12:58 | 22.09 | 22.09 | 22.09 | 22.09 | 7.1K |
| 12:59 | 22.08 | 22.08 | 22.08 | 22.08 | 4.2K |
| 13:00 | 22.09 | 22.09 | 22.09 | 22.09 | 2.7K |
| 13:01 | 22.09 | 22.09 | 22.09 | 22.09 | 2.3K |
| 13:04 | 22.10 | 22.10 | 22.10 | 22.10 | 12.5K |
| 13:09 | 22.09 | 22.09 | 22.09 | 22.09 | 2.6K |
| 13:10 | 22.09 | 22.10 | 22.09 | 22.09 | 11.2K |
| 13:11 | 22.09 | 22.09 | 22.09 | 22.09 | 8.4K |
| 13:12 | 22.09 | 22.09 | 22.08 | 22.08 | 3.3K |
| 13:14 | 22.08 | 22.08 | 22.08 | 22.08 | 0.8K |
| 13:15 | 22.07 | 22.08 | 22.07 | 22.08 | 10.5K |
| 13:17 | 22.07 | 22.07 | 22.07 | 22.07 | 3.2K |
| 13:18 | 22.07 | 22.07 | 22.07 | 22.07 | 1.8K |
| 13:19 | 22.09 | 22.09 | 22.09 | 22.09 | 0.6K |
| 13:20 | 22.09 | 22.09 | 22.09 | 22.09 | 6.8K |
| 13:21 | 22.09 | 22.09 | 22.09 | 22.09 | 1.0K |
| 13:22 | 22.09 | 22.09 | 22.08 | 22.08 | 4.0K |
| 13:23 | 22.07 | 22.08 | 22.07 | 22.08 | 1.4K |
| 13:24 | 22.07 | 22.07 | 22.07 | 22.07 | 1.1K |
| 13:25 | 22.06 | 22.06 | 22.06 | 22.06 | 0.5K |
| 13:26 | 22.07 | 22.07 | 22.07 | 22.07 | 1.5K |
| 13:27 | 22.07 | 22.07 | 22.07 | 22.07 | 11.1K |
| 13:28 | 22.07 | 22.07 | 22.07 | 22.07 | 6.4K |
| 13:29 | 22.07 | 22.07 | 22.07 | 22.07 | 0.5K |
| 13:30 | 22.06 | 22.06 | 22.06 | 22.06 | 5.3K |
| 13:31 | 22.07 | 22.08 | 22.07 | 22.08 | 3.0K |
| 13:32 | 22.08 | 22.08 | 22.08 | 22.08 | 0.2K |
| 13:33 | 22.07 | 22.07 | 22.07 | 22.07 | 1.7K |
| 13:34 | 22.08 | 22.08 | 22.08 | 22.08 | 1.1K |
| 13:35 | 22.09 | 22.09 | 22.08 | 22.08 | 7.0K |
| 13:36 | 22.08 | 22.08 | 22.08 | 22.08 | 9.4K |
| 13:38 | 22.08 | 22.08 | 22.08 | 22.08 | 0.6K |
| 13:40 | 22.07 | 22.07 | 22.07 | 22.07 | 9.4K |
| 13:42 | 22.07 | 22.07 | 22.07 | 22.07 | 18.4K |
| 13:43 | 22.07 | 22.07 | 22.06 | 22.06 | 1.0K |
| 13:44 | 22.06 | 22.07 | 22.06 | 22.07 | 1.1K |
| 13:45 | 22.07 | 22.07 | 22.07 | 22.07 | 0.1K |
| 13:47 | 22.08 | 22.08 | 22.08 | 22.08 | 0.6K |
| 13:48 | 22.10 | 22.10 | 22.08 | 22.08 | 9.8K |
| 13:49 | 22.09 | 22.09 | 22.09 | 22.09 | 0.2K |
| 13:50 | 22.10 | 22.10 | 22.10 | 22.10 | 0.5K |
| 13:51 | 22.10 | 22.10 | 22.10 | 22.10 | 11.9K |
| 13:53 | 22.09 | 22.10 | 22.09 | 22.10 | 0.6K |
| 13:54 | 22.11 | 22.11 | 22.11 | 22.11 | 6.3K |
| 13:55 | 22.12 | 22.12 | 22.12 | 22.12 | 0.6K |
| 13:57 | 22.12 | 22.12 | 22.11 | 22.11 | 2.8K |
| 14:00 | 22.08 | 22.08 | 22.08 | 22.08 | 13.0K |
| 14:01 | 22.08 | 22.08 | 22.08 | 22.08 | 0.3K |
| 14:02 | 22.08 | 22.08 | 22.08 | 22.08 | 12.3K |
| 14:03 | 22.08 | 22.08 | 22.08 | 22.08 | 1.5K |
| 14:04 | 22.08 | 22.08 | 22.08 | 22.08 | 0.1K |
| 14:05 | 22.09 | 22.09 | 22.09 | 22.09 | 2.3K |
| 14:06 | 22.11 | 22.11 | 22.11 | 22.11 | 1.9K |
| 14:07 | 22.10 | 22.10 | 22.10 | 22.10 | 0.2K |
| 14:08 | 22.10 | 22.11 | 22.10 | 22.11 | 4.5K |
| 14:10 | 22.11 | 22.11 | 22.11 | 22.11 | 9.1K |
| 14:12 | 22.10 | 22.10 | 22.10 | 22.10 | 8.4K |
| 14:13 | 22.09 | 22.09 | 22.09 | 22.09 | 1.0K |
| 14:14 | 22.09 | 22.09 | 22.09 | 22.09 | 0.8K |
| 14:16 | 22.06 | 22.06 | 22.06 | 22.06 | 5.8K |
| 14:20 | 22.08 | 22.08 | 22.08 | 22.08 | 1.7K |
| 14:22 | 22.07 | 22.07 | 22.07 | 22.07 | 7.0K |
| 14:23 | 22.07 | 22.07 | 22.07 | 22.07 | 11.0K |
| 14:25 | 22.06 | 22.06 | 22.06 | 22.06 | 1.4K |
| 14:26 | 22.06 | 22.06 | 22.06 | 22.06 | 0.2K |
| 14:28 | 22.08 | 22.08 | 22.08 | 22.08 | 1.5K |
| 14:29 | 22.07 | 22.07 | 22.07 | 22.07 | 7.0K |
| 14:30 | 22.06 | 22.06 | 22.06 | 22.06 | 9.4K |
| 14:31 | 22.06 | 22.06 | 22.06 | 22.06 | 3.9K |
| 14:34 | 22.06 | 22.06 | 22.06 | 22.06 | 2.7K |
| 14:35 | 22.06 | 22.06 | 22.06 | 22.06 | 1.1K |
| 14:36 | 22.05 | 22.05 | 22.05 | 22.05 | 0.3K |
| 14:37 | 22.06 | 22.06 | 22.06 | 22.06 | 7.9K |
| 14:38 | 22.05 | 22.05 | 22.05 | 22.05 | 0.4K |
| 14:40 | 22.05 | 22.05 | 22.05 | 22.05 | 1.7K |
| 14:41 | 22.05 | 22.05 | 22.05 | 22.05 | 7.3K |
| 14:44 | 22.06 | 22.06 | 22.06 | 22.06 | 1.5K |
| 14:45 | 22.07 | 22.08 | 22.06 | 22.06 | 20.3K |
| 14:46 | 22.07 | 22.07 | 22.07 | 22.07 | 2.3K |
| 14:47 | 22.07 | 22.07 | 22.07 | 22.07 | 1.2K |
| 14:48 | 22.06 | 22.06 | 22.06 | 22.06 | 2.9K |
| 14:49 | 22.06 | 22.06 | 22.06 | 22.06 | 6.8K |
| 14:50 | 22.07 | 22.07 | 22.07 | 22.07 | 0.1K |
| 14:52 | 22.07 | 22.08 | 22.07 | 22.07 | 13.4K |
| 14:54 | 22.07 | 22.07 | 22.07 | 22.07 | 1.1K |
| 14:55 | 22.07 | 22.07 | 22.06 | 22.06 | 2.6K |
| 14:56 | 22.07 | 22.07 | 22.07 | 22.07 | 3.3K |
| 15:00 | 22.07 | 22.07 | 22.07 | 22.07 | 2.0K |
| 15:02 | 22.07 | 22.07 | 22.07 | 22.07 | 3.8K |
| 15:04 | 22.07 | 22.07 | 22.07 | 22.07 | 1.5K |
| 15:05 | 22.07 | 22.07 | 22.07 | 22.07 | 13.0K |
| 15:06 | 22.07 | 22.07 | 22.07 | 22.07 | 4.4K |
| 15:07 | 22.09 | 22.09 | 22.09 | 22.09 | 18.4K |
| 15:09 | 22.09 | 22.10 | 22.09 | 22.10 | 21.5K |
| 15:10 | 22.10 | 22.10 | 22.10 | 22.10 | 4.3K |
| 15:11 | 22.10 | 22.10 | 22.09 | 22.09 | 12.9K |
| 15:12 | 22.10 | 22.10 | 22.10 | 22.10 | 2.4K |
| 15:17 | 22.11 | 22.11 | 22.11 | 22.11 | 1.3K |
| 15:18 | 22.10 | 22.10 | 22.10 | 22.10 | 10.7K |
| 15:21 | 22.10 | 22.10 | 22.10 | 22.10 | 5.9K |
| 15:26 | 22.10 | 22.10 | 22.10 | 22.10 | 1.0K |
| 15:27 | 22.10 | 22.11 | 22.10 | 22.11 | 8.5K |
| 15:29 | 22.10 | 22.12 | 22.10 | 22.12 | 1.6K |
| 15:30 | 22.12 | 22.13 | 22.12 | 22.13 | 0.8K |
| 15:31 | 22.13 | 22.13 | 22.13 | 22.13 | 1.1K |
| 15:32 | 22.13 | 22.13 | 22.13 | 22.13 | 0.2K |
| 15:33 | 22.13 | 22.13 | 22.13 | 22.13 | 1.5K |
| 15:34 | 22.12 | 22.12 | 22.12 | 22.12 | 3.2K |
| 15:37 | 22.12 | 22.12 | 22.12 | 22.12 | 7.7K |
| 15:38 | 22.12 | 22.12 | 22.11 | 22.11 | 3.2K |
| 15:41 | 22.12 | 22.12 | 22.12 | 22.12 | 18.5K |
| 15:43 | 22.13 | 22.13 | 22.13 | 22.13 | 0.1K |
| 15:45 | 22.14 | 22.14 | 22.14 | 22.14 | 0.5K |
| 15:48 | 22.13 | 22.13 | 22.12 | 22.12 | 3.8K |
| 15:50 | 22.12 | 22.13 | 22.12 | 22.13 | 9.2K |
| 15:51 | 22.13 | 22.14 | 22.13 | 22.14 | 3.9K |
| 15:52 | 22.15 | 22.15 | 22.15 | 22.15 | 0.2K |
| 15:53 | 22.15 | 22.15 | 22.15 | 22.15 | 1.8K |
| 15:54 | 22.14 | 22.14 | 22.11 | 22.11 | 11.1K |
| 15:55 | 22.11 | 22.14 | 22.11 | 22.14 | 6.5K |
| 15:56 | 22.13 | 22.15 | 22.13 | 22.14 | 13.9K |
| 15:57 | 22.13 | 22.13 | 22.11 | 22.11 | 3.4K |
| 15:58 | 22.12 | 22.12 | 22.12 | 22.12 | 1.5K |
| 15:59 | 22.13 | 22.13 | 22.12 | 22.13 | 23.0K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 22.23 | 22.32 | 22.03 | 22.13 | 1.2M |
| 2025-09-25 | 22.35 | 22.56 | 22.23 | 22.39 | 1.2M |
| 2025-09-24 | 22.01 | 22.25 | 21.91 | 22.23 | 1.2M |
| 2025-09-23 | 22.14 | 22.34 | 21.87 | 22.25 | 1.3M |
| 2025-09-22 | 22.43 | 22.51 | 22.12 | 22.17 | 1.2M |
| 2025-09-19 | 22.24 | 22.43 | 22.16 | 22.25 | 1.3M |
| 2025-09-18 | 22.52 | 22.57 | 22.21 | 22.39 | 1.3M |
| 2025-09-17 | 22.63 | 22.82 | 22.24 | 22.49 | 1.2M |
| 2025-09-16 | 22.60 | 22.84 | 22.55 | 22.73 | 0.9M |
| 2025-09-15 | 22.60 | 22.73 | 22.52 | 22.61 | 1.4M |
| 2025-09-12 | 22.48 | 22.69 | 22.44 | 22.66 | 1.3M |
| 2025-09-11 | 22.90 | 22.93 | 22.37 | 22.41 | 1.5M |
| 2025-09-10 | 22.82 | 23.12 | 22.80 | 23.01 | 1.5M |
| 2025-09-09 | 22.99 | 23.06 | 22.73 | 22.78 | 1.5M |
| 2025-09-08 | 23.04 | 23.21 | 22.95 | 22.96 | 1.3M |
| 2025-09-05 | 22.85 | 23.25 | 22.71 | 23.07 | 1.6M |
| 2025-09-04 | 23.21 | 23.30 | 22.82 | 22.85 | 1.4M |
| 2025-09-03 | 23.27 | 23.50 | 23.18 | 23.22 | 1.4M |
| 2025-09-02 | 23.34 | 23.52 | 23.17 | 23.17 | 1.7M |
| 2025-08-29 | 22.93 | 23.09 | 22.85 | 22.92 | 1.0M |
| 2025-08-28 | 22.84 | 23.02 | 22.79 | 22.81 | 1.0M |
| 2025-08-27 | 23.05 | 23.05 | 22.83 | 22.89 | 0.8M |
| 2025-08-26 | 23.21 | 23.23 | 23.01 | 23.05 | 0.9M |
| 2025-08-25 | 22.92 | 23.17 | 22.87 | 23.17 | 0.9M |
| 2025-08-22 | 23.47 | 23.47 | 22.68 | 22.82 | 1.0M |
| 2025-08-21 | 23.74 | 23.92 | 23.59 | 23.71 | 1.0M |
| 2025-08-20 | 23.50 | 23.73 | 23.43 | 23.56 | 0.9M |
| 2025-08-19 | 23.49 | 23.67 | 23.26 | 23.55 | 1.7M |
| 2025-08-18 | 23.53 | 23.62 | 23.47 | 23.56 | 1.7M |
| 2025-08-15 | 23.25 | 23.56 | 23.24 | 23.51 | 0.6M |
| 2025-08-14 | 23.69 | 23.78 | 23.50 | 23.57 | 0.6M |
| 2025-08-13 | 23.84 | 23.87 | 23.50 | 23.52 | 0.6M |
| 2025-08-12 | 24.35 | 24.42 | 23.97 | 24.02 | 0.5M |
| 2025-08-11 | 24.28 | 24.63 | 24.22 | 24.53 | 0.4M |
| 2025-08-08 | 24.44 | 24.49 | 24.21 | 24.33 | 0.3M |
| 2025-08-07 | 24.05 | 24.72 | 23.96 | 24.54 | 0.6M |
| 2025-08-06 | 24.28 | 24.48 | 24.18 | 24.29 | 0.3M |
| 2025-08-05 | 24.30 | 24.57 | 24.17 | 24.37 | 0.4M |
| 2025-08-04 | 24.74 | 24.75 | 24.28 | 24.30 | 0.5M |
| 2025-08-01 | 24.74 | 25.22 | 24.73 | 24.97 | 0.8M |
| 2025-07-31 | 23.90 | 24.41 | 23.81 | 24.32 | 0.6M |
| 2025-07-30 | 23.75 | 24.17 | 23.68 | 23.96 | 0.6M |
| 2025-07-29 | 23.54 | 23.85 | 23.51 | 23.75 | 0.6M |
| 2025-07-28 | 23.52 | 23.65 | 23.44 | 23.54 | 0.4M |
| 2025-07-25 | 23.64 | 23.74 | 23.44 | 23.46 | 0.4M |
| 2025-07-24 | 23.68 | 23.69 | 23.45 | 23.65 | 0.4M |
| 2025-07-23 | 23.64 | 23.74 | 23.33 | 23.33 | 0.9M |
| 2025-07-22 | 24.11 | 24.11 | 23.83 | 23.87 | 0.4M |
| 2025-07-21 | 23.96 | 24.06 | 23.76 | 24.03 | 0.4M |
| 2025-07-18 | 23.78 | 24.16 | 23.76 | 24.05 | 0.6M |
| 2025-07-17 | 24.18 | 24.18 | 23.80 | 23.84 | 0.3M |
| 2025-07-16 | 24.20 | 24.66 | 24.11 | 24.13 | 0.9M |
| 2025-07-15 | 23.90 | 24.37 | 23.83 | 24.36 | 0.3M |
| 2025-07-14 | 24.03 | 24.11 | 23.87 | 23.88 | 0.4M |
| 2025-07-11 | 23.97 | 24.06 | 23.89 | 23.98 | 0.3M |
| 2025-07-10 | 23.88 | 23.95 | 23.52 | 23.64 | 0.3M |
| 2025-07-09 | 23.88 | 24.11 | 23.74 | 23.85 | 0.4M |
| 2025-07-08 | 23.95 | 24.11 | 23.87 | 24.08 | 0.5M |
| 2025-07-07 | 23.56 | 24.15 | 23.50 | 23.89 | 0.6M |
| 2025-07-03 | 23.72 | 23.73 | 23.39 | 23.48 | 0.2M |
| 2025-07-02 | 23.80 | 23.93 | 23.72 | 23.79 | 0.6M |
| 2025-07-01 | 24.28 | 24.30 | 23.66 | 23.77 | 0.6M |
| 2025-06-30 | 24.26 | 24.45 | 24.16 | 24.25 | 0.6M |
| 2025-06-27 | 24.84 | 24.85 | 24.33 | 24.53 | 0.8M |
| 2025-06-26 | 25.33 | 25.33 | 24.93 | 24.95 | 0.6M |
| 2025-06-25 | 25.32 | 25.58 | 25.31 | 25.42 | 0.5M |
| 2025-06-24 | 25.81 | 25.90 | 25.41 | 25.54 | 0.7M |
| 2025-06-23 | 26.62 | 26.91 | 26.12 | 26.15 | 1.0M |
| 2025-06-20 | 26.40 | 26.76 | 26.33 | 26.63 | 0.7M |
| 2025-06-18 | 26.50 | 26.69 | 26.19 | 26.62 | 0.5M |
| 2025-06-17 | 26.39 | 26.66 | 26.16 | 26.57 | 0.6M |
| 2025-06-16 | 26.31 | 26.34 | 25.93 | 26.16 | 0.9M |
| 2025-06-13 | 26.20 | 26.74 | 26.10 | 26.60 | 1.0M |
| 2025-06-12 | 25.92 | 26.07 | 25.64 | 25.64 | 0.5M |
| 2025-06-11 | 25.70 | 25.91 | 25.45 | 25.74 | 0.6M |
| 2025-06-10 | 25.89 | 25.95 | 25.68 | 25.75 | 0.4M |
| 2025-06-09 | 25.86 | 26.11 | 25.72 | 25.87 | 0.4M |
| 2025-06-06 | 25.95 | 26.08 | 25.66 | 25.87 | 0.5M |
| 2025-06-05 | 26.15 | 26.52 | 26.04 | 26.37 | 0.8M |
| 2025-06-04 | 26.08 | 26.26 | 26.00 | 26.25 | 0.4M |
| 2025-06-03 | 26.49 | 26.56 | 26.08 | 26.11 | 0.4M |
| 2025-06-02 | 26.68 | 26.97 | 26.40 | 26.40 | 0.7M |
| 2025-05-30 | 26.60 | 26.89 | 26.32 | 26.49 | 0.7M |
| 2025-05-29 | 26.52 | 27.01 | 26.46 | 26.50 | 0.5M |
| 2025-05-28 | 26.35 | 26.72 | 26.22 | 26.63 | 0.4M |
| 2025-05-27 | 26.74 | 26.95 | 26.33 | 26.33 | 0.5M |
| 2025-05-23 | 27.62 | 27.64 | 27.08 | 27.29 | 1.0M |
| 2025-05-22 | 27.08 | 27.13 | 26.66 | 26.95 | 0.5M |
| 2025-05-21 | 26.41 | 27.03 | 26.25 | 26.96 | 0.7M |
| 2025-05-20 | 25.89 | 26.17 | 25.79 | 25.95 | 0.4M |
| 2025-05-19 | 26.33 | 26.35 | 25.74 | 25.81 | 0.6M |
| 2025-05-16 | 26.34 | 26.48 | 25.95 | 25.96 | 0.5M |
| 2025-05-15 | 27.00 | 27.01 | 26.35 | 26.35 | 0.4M |
| 2025-05-14 | 26.54 | 26.85 | 26.47 | 26.73 | 0.4M |
| 2025-05-13 | 26.45 | 26.61 | 26.31 | 26.60 | 0.5M |
| 2025-05-12 | 26.43 | 26.68 | 26.26 | 26.26 | 0.7M |
| 2025-05-09 | 27.58 | 27.96 | 27.48 | 27.83 | 0.4M |
| 2025-05-08 | 27.74 | 27.92 | 27.10 | 27.63 | 0.5M |
| 2025-05-07 | 28.16 | 28.38 | 27.78 | 27.98 | 0.6M |
| 2025-05-06 | 28.35 | 28.47 | 27.91 | 28.36 | 0.5M |
| 2025-05-05 | 28.01 | 28.06 | 27.54 | 27.81 | 0.3M |
| 2025-05-02 | 27.88 | 28.08 | 27.59 | 27.71 | 0.5M |
| 2025-05-01 | 28.33 | 28.51 | 27.98 | 28.44 | 0.4M |
| 2025-04-30 | 29.15 | 29.87 | 28.41 | 28.61 | 0.7M |
| 2025-04-29 | 29.19 | 29.19 | 28.61 | 28.75 | 0.5M |
| 2025-04-28 | 29.24 | 29.69 | 28.90 | 29.15 | 0.4M |
| 2025-04-25 | 29.50 | 29.90 | 29.30 | 29.32 | 0.4M |
| 2025-04-24 | 30.15 | 30.40 | 29.22 | 29.32 | 0.4M |
| 2025-04-23 | 29.57 | 30.23 | 28.84 | 30.07 | 0.8M |
| 2025-04-22 | 31.67 | 31.83 | 30.60 | 30.70 | 0.8M |
| 2025-04-21 | 31.36 | 32.93 | 31.31 | 32.42 | 0.4M |
| 2025-04-17 | 30.86 | 31.15 | 30.41 | 30.84 | 0.7M |
| 2025-04-16 | 29.26 | 30.43 | 28.97 | 30.04 | 0.7M |
| 2025-04-15 | 28.74 | 29.06 | 28.43 | 29.02 | 0.8M |
| 2025-04-14 | 28.47 | 29.32 | 28.44 | 28.79 | 1.2M |
| 2025-04-11 | 30.44 | 30.69 | 28.96 | 29.27 | 1.3M |
| 2025-04-10 | 29.64 | 31.80 | 29.57 | 30.14 | 2.6M |
| 2025-04-09 | 34.91 | 34.91 | 28.42 | 28.84 | 4.6M |
| 2025-04-08 | 31.09 | 35.03 | 30.93 | 34.07 | 4.0M |
| 2025-04-07 | 34.97 | 35.79 | 31.34 | 33.52 | 3.9M |
| 2025-04-04 | 31.19 | 32.96 | 30.92 | 32.87 | 2.5M |
| 2025-04-03 | 28.90 | 29.65 | 28.81 | 29.63 | 1.3M |
| 2025-04-02 | 28.19 | 28.22 | 27.22 | 27.46 | 0.8M |
| 2025-04-01 | 27.92 | 28.35 | 27.53 | 27.74 | 0.9M |
| 2025-03-31 | 28.76 | 28.84 | 27.51 | 27.72 | 1.1M |
| 2025-03-28 | 27.45 | 28.33 | 27.41 | 28.28 | 1.0M |
| 2025-03-27 | 27.21 | 27.50 | 27.02 | 27.33 | 0.7M |
| 2025-03-26 | 26.87 | 27.26 | 26.63 | 27.14 | 0.7M |
| 2025-03-25 | 27.08 | 27.33 | 27.00 | 27.16 | 0.5M |
| 2025-03-24 | 27.47 | 27.54 | 27.08 | 27.19 | 0.6M |
| 2025-03-21 | 28.42 | 28.66 | 27.90 | 27.96 | 1.1M |
| 2025-03-20 | 28.25 | 28.29 | 27.56 | 27.96 | 0.9M |
| 2025-03-19 | 28.28 | 28.39 | 27.62 | 27.90 | 0.9M |
| 2025-03-18 | 28.17 | 28.65 | 28.15 | 28.44 | 1.1M |
| 2025-03-17 | 28.64 | 28.66 | 27.84 | 28.06 | 1.0M |
| 2025-03-14 | 29.22 | 29.37 | 28.51 | 28.57 | 1.6M |
| 2025-03-13 | 28.88 | 29.71 | 28.75 | 29.51 | 1.3M |
| 2025-03-12 | 28.36 | 29.24 | 28.27 | 28.77 | 1.4M |
| 2025-03-11 | 28.16 | 28.98 | 28.08 | 28.66 | 2.0M |
| 2025-03-10 | 27.53 | 28.37 | 27.19 | 28.00 | 1.6M |
| 2025-03-07 | 27.42 | 27.69 | 26.77 | 26.89 | 2.0M |
| 2025-03-06 | 27.15 | 27.39 | 26.66 | 27.17 | 1.7M |
| 2025-03-05 | 27.26 | 27.37 | 26.45 | 26.62 | 3.0M |
| 2025-03-04 | 26.72 | 27.41 | 26.54 | 27.22 | 2.0M |
| 2025-03-03 | 25.53 | 26.71 | 25.40 | 26.41 | 1.4M |
| 2025-02-28 | 26.31 | 26.55 | 25.61 | 25.65 | 1.4M |
| 2025-02-27 | 26.13 | 26.40 | 25.61 | 26.37 | 1.5M |
| 2025-02-26 | 25.88 | 26.28 | 25.62 | 26.11 | 1.2M |
| 2025-02-25 | 25.98 | 26.31 | 25.73 | 25.90 | 1.5M |
| 2025-02-24 | 25.93 | 26.23 | 25.81 | 26.08 | 1.3M |
| 2025-02-21 | 25.56 | 26.20 | 25.52 | 26.12 | 1.0M |
| 2025-02-20 | 24.91 | 25.50 | 24.87 | 25.23 | 1.0M |
| 2025-02-19 | 24.94 | 25.10 | 24.74 | 24.75 | 0.8M |
| 2025-02-18 | 24.90 | 25.08 | 24.82 | 24.82 | 0.8M |
| 2025-02-14 | 24.68 | 24.87 | 24.58 | 24.82 | 0.4M |
| 2025-02-13 | 24.86 | 25.03 | 24.56 | 24.65 | 0.9M |
| 2025-02-12 | 25.18 | 25.31 | 24.91 | 25.02 | 0.8M |
| 2025-02-11 | 25.06 | 25.07 | 24.70 | 24.75 | 0.6M |
| 2025-02-10 | 24.78 | 25.08 | 24.73 | 24.90 | 0.4M |
| 2025-02-07 | 24.56 | 25.10 | 24.47 | 25.07 | 1.4M |
| 2025-02-06 | 24.34 | 24.79 | 24.32 | 24.58 | 0.6M |
| 2025-02-05 | 24.76 | 25.01 | 24.41 | 24.42 | 0.6M |
| 2025-02-04 | 24.92 | 25.02 | 24.72 | 24.77 | 1.0M |
| 2025-02-03 | 25.38 | 25.50 | 24.72 | 24.91 | 2.8M |
| 2025-01-31 | 24.26 | 24.80 | 24.23 | 24.78 | 1.5M |
| 2025-01-30 | 24.63 | 24.64 | 24.24 | 24.37 | 1.0M |
| 2025-01-29 | 24.44 | 24.69 | 24.28 | 24.54 | 0.9M |
| 2025-01-28 | 24.54 | 24.64 | 24.25 | 24.41 | 0.5M |
| 2025-01-27 | 25.26 | 25.28 | 24.51 | 24.53 | 1.0M |
| 2025-01-24 | 24.79 | 24.95 | 24.72 | 24.87 | 0.3M |
| 2025-01-23 | 25.14 | 25.14 | 24.69 | 24.69 | 0.4M |
| 2025-01-22 | 25.14 | 25.26 | 25.08 | 25.14 | 0.5M |
| 2025-01-21 | 25.72 | 25.74 | 25.26 | 25.28 | 0.6M |
| 2025-01-17 | 25.93 | 26.01 | 25.72 | 25.93 | 0.6M |
| 2025-01-16 | 26.23 | 26.37 | 26.13 | 26.30 | 0.5M |
| 2025-01-15 | 26.28 | 26.41 | 26.07 | 26.19 | 0.9M |
| 2025-01-14 | 27.13 | 27.55 | 27.06 | 27.08 | 0.5M |
| 2025-01-13 | 27.93 | 27.95 | 27.35 | 27.36 | 0.6M |
| 2025-01-10 | 27.21 | 27.90 | 27.21 | 27.83 | 0.7M |
| 2025-01-08 | 27.03 | 27.31 | 26.90 | 26.94 | 0.5M |
| 2025-01-07 | 26.57 | 27.21 | 26.55 | 27.04 | 0.5M |
| 2025-01-06 | 26.58 | 26.93 | 26.30 | 26.82 | 0.6M |
| 2025-01-03 | 26.96 | 27.16 | 26.72 | 26.78 | 0.5M |
| 2025-01-02 | 26.62 | 27.46 | 26.54 | 27.19 | 0.7M |