25.08
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 25.10 | 25.34 | 25.10 | 25.12 | 105.0K |
| 09:35 | 25.14 | 25.16 | 25.00 | 25.12 | 45.0K |
| 09:40 | 25.26 | 25.36 | 25.26 | 25.34 | 57.0K |
| 09:45 | 25.32 | 25.56 | 25.24 | 25.38 | 114.0K |
| 09:50 | 25.34 | 25.38 | 25.10 | 25.22 | 36.0K |
| 09:55 | 25.10 | 25.22 | 25.02 | 25.22 | 75.0K |
| 10:00 | 25.14 | 25.44 | 25.14 | 25.30 | 120.0K |
| 10:05 | 25.44 | 25.44 | 25.26 | 25.38 | 101.0K |
| 10:10 | 25.46 | 25.52 | 25.36 | 25.46 | 103.0K |
| 10:15 | 25.50 | 25.52 | 25.32 | 25.42 | 73.0K |
| 10:20 | 25.44 | 25.44 | 25.32 | 25.40 | 21.0K |
| 10:25 | 25.38 | 25.40 | 25.28 | 25.36 | 33.0K |
| 10:30 | 25.38 | 25.38 | 25.26 | 25.34 | 32.0K |
| 10:35 | 25.32 | 25.34 | 25.22 | 25.32 | 24.0K |
| 10:40 | 25.32 | 25.32 | 25.32 | 25.32 | 31.0K |
| 10:45 | 25.30 | 25.32 | 25.30 | 25.32 | 26.0K |
| 10:50 | 25.32 | 25.36 | 25.30 | 25.36 | 42.0K |
| 10:55 | 25.38 | 25.42 | 25.32 | 25.36 | 41.0K |
| 11:00 | 25.32 | 25.34 | 25.24 | 25.30 | 21.0K |
| 11:05 | 25.20 | 25.28 | 25.10 | 25.22 | 29.0K |
| 11:10 | 25.16 | 25.16 | 25.08 | 25.10 | 14.0K |
| 11:15 | 25.18 | 25.20 | 25.04 | 25.14 | 28.0K |
| 11:20 | 25.16 | 25.16 | 25.16 | 25.16 | 5.0K |
| 11:25 | 25.18 | 25.18 | 25.10 | 25.16 | 41.0K |
| 11:30 | 25.22 | 25.34 | 25.22 | 25.34 | 31.0K |
| 11:35 | 25.32 | 25.46 | 25.32 | 25.46 | 47.0K |
| 11:40 | 25.40 | 25.44 | 25.36 | 25.44 | 23.0K |
| 11:45 | 25.44 | 25.48 | 25.42 | 25.48 | 31.0K |
| 11:50 | 25.42 | 25.42 | 25.42 | 25.42 | 7.0K |
| 11:55 | 25.46 | 25.46 | 25.38 | 25.38 | 22.0K |
| 13:00 | 25.36 | 25.36 | 25.32 | 25.36 | 21.0K |
| 13:05 | 25.38 | 25.38 | 25.38 | 25.38 | 19.0K |
| 13:10 | 25.32 | 25.36 | 25.32 | 25.36 | 25.0K |
| 13:15 | 25.34 | 25.36 | 25.34 | 25.36 | 15.0K |
| 13:20 | 25.34 | 25.38 | 25.34 | 25.38 | 19.0K |
| 13:25 | 25.30 | 25.36 | 25.26 | 25.28 | 47.0K |
| 13:30 | 25.30 | 25.30 | 25.30 | 25.30 | 17.0K |
| 13:35 | 25.32 | 25.34 | 25.32 | 25.34 | 21.0K |
| 13:40 | 25.32 | 25.38 | 25.26 | 25.38 | 79.0K |
| 13:45 | 25.40 | 25.42 | 25.40 | 25.40 | 23.0K |
| 13:50 | 25.42 | 25.42 | 25.40 | 25.42 | 15.0K |
| 13:55 | 25.40 | 25.44 | 25.38 | 25.44 | 23.0K |
| 14:00 | 25.42 | 25.42 | 25.36 | 25.42 | 37.0K |
| 14:05 | 25.44 | 25.44 | 25.42 | 25.44 | 32.0K |
| 14:10 | 25.42 | 25.48 | 25.42 | 25.48 | 48.0K |
| 14:15 | 25.50 | 25.54 | 25.50 | 25.54 | 5.0K |
| 14:20 | 25.56 | 25.58 | 25.50 | 25.54 | 44.0K |
| 14:25 | 25.52 | 25.52 | 25.42 | 25.48 | 48.0K |
| 14:30 | 25.50 | 25.50 | 25.42 | 25.42 | 65.0K |
| 14:35 | 25.46 | 25.48 | 25.46 | 25.48 | 24.0K |
| 14:40 | 25.46 | 25.46 | 25.44 | 25.46 | 11.0K |
| 14:45 | 25.48 | 25.52 | 25.44 | 25.52 | 45.0K |
| 14:50 | 25.44 | 25.48 | 25.34 | 25.34 | 20.0K |
| 14:55 | 25.26 | 25.30 | 25.24 | 25.24 | 87.0K |
| 15:00 | 25.20 | 25.20 | 25.16 | 25.20 | 13.0K |
| 15:05 | 25.18 | 25.18 | 25.14 | 25.14 | 4.0K |
| 15:10 | 25.16 | 25.18 | 25.14 | 25.18 | 7.0K |
| 15:15 | 25.20 | 25.20 | 25.16 | 25.16 | 48.0K |
| 15:20 | 25.18 | 25.18 | 25.14 | 25.14 | 32.0K |
| 15:25 | 25.16 | 25.16 | 25.16 | 25.16 | 6.0K |
| 15:30 | 25.18 | 25.20 | 25.16 | 25.20 | 21.0K |
| 15:35 | 25.16 | 25.16 | 25.06 | 25.06 | 28.0K |
| 15:40 | 25.06 | 25.06 | 25.02 | 25.06 | 30.0K |
| 15:45 | 25.08 | 25.24 | 25.08 | 25.24 | 31.0K |
| 15:50 | 25.22 | 25.34 | 25.12 | 25.22 | 52.0K |
| 15:55 | 25.20 | 25.20 | 25.00 | 25.08 | 99.0K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 25.00 | 25.58 | 24.98 | 25.08 | 2.6M |
| 2025-09-25 | 26.94 | 26.94 | 25.08 | 25.20 | 6.0M |
| 2025-09-24 | 23.56 | 27.36 | 23.56 | 26.90 | 15.5M |
| 2025-09-23 | 23.50 | 23.92 | 23.34 | 23.52 | 2.3M |
| 2025-09-22 | 23.80 | 23.94 | 23.36 | 23.86 | 4.2M |
| 2025-09-19 | 23.54 | 23.90 | 23.18 | 23.62 | 5.3M |
| 2025-09-18 | 23.44 | 23.92 | 23.10 | 23.56 | 4.3M |
| 2025-09-17 | 22.34 | 23.68 | 22.18 | 23.44 | 5.2M |
| 2025-09-16 | 21.94 | 22.30 | 21.50 | 22.16 | 2.3M |
| 2025-09-15 | 22.18 | 22.24 | 21.80 | 21.82 | 2.0M |
| 2025-09-12 | 22.76 | 22.98 | 22.16 | 22.16 | 2.6M |
| 2025-09-11 | 22.66 | 22.76 | 22.44 | 22.74 | 1.1M |
| 2025-09-10 | 22.92 | 23.04 | 22.58 | 22.68 | 1.0M |
| 2025-09-09 | 22.90 | 23.02 | 22.68 | 22.80 | 1.9M |
| 2025-09-08 | 22.70 | 22.90 | 22.52 | 22.86 | 2.4M |
| 2025-09-05 | 22.66 | 23.14 | 22.54 | 22.72 | 2.1M |
| 2025-09-04 | 22.60 | 22.76 | 22.42 | 22.66 | 1.5M |
| 2025-09-03 | 23.68 | 23.68 | 22.40 | 22.48 | 4.4M |
| 2025-09-02 | 23.86 | 24.12 | 23.64 | 23.68 | 1.5M |
| 2025-09-01 | 24.00 | 24.58 | 23.62 | 23.84 | 1.8M |
| 2025-08-29 | 24.16 | 24.80 | 24.10 | 24.10 | 3.9M |
| 2025-08-28 | 24.00 | 24.16 | 23.42 | 23.94 | 3.8M |
| 2025-08-27 | 23.94 | 25.14 | 23.52 | 23.58 | 9.4M |
| 2025-08-26 | 23.50 | 24.16 | 23.32 | 23.56 | 27.7M |
| 2025-08-25 | 23.04 | 24.16 | 23.04 | 23.84 | 4.9M |
| 2025-08-22 | 23.16 | 23.22 | 22.68 | 23.04 | 2.3M |
| 2025-08-21 | 22.78 | 23.42 | 22.72 | 23.14 | 5.6M |
| 2025-08-20 | 23.04 | 23.04 | 22.42 | 22.72 | 2.5M |
| 2025-08-19 | 22.94 | 23.10 | 22.80 | 23.04 | 1.4M |
| 2025-08-18 | 22.74 | 23.12 | 22.66 | 22.90 | 1.6M |
| 2025-08-15 | 23.00 | 23.00 | 22.46 | 22.70 | 2.2M |
| 2025-08-14 | 23.06 | 23.80 | 22.72 | 22.78 | 5.9M |
| 2025-08-13 | 23.12 | 23.28 | 22.42 | 22.88 | 2.5M |
| 2025-08-12 | 22.94 | 23.22 | 22.64 | 22.88 | 3.1M |
| 2025-08-11 | 22.42 | 22.86 | 22.42 | 22.86 | 1.6M |
| 2025-08-08 | 22.40 | 22.66 | 22.26 | 22.48 | 3.1M |
| 2025-08-07 | 22.32 | 22.76 | 22.24 | 22.40 | 1.8M |
| 2025-08-06 | 21.84 | 22.56 | 21.72 | 22.50 | 3.4M |
| 2025-08-05 | 21.82 | 22.04 | 21.64 | 21.80 | 3.8M |
| 2025-08-04 | 21.90 | 22.02 | 21.62 | 21.78 | 2.7M |
| 2025-08-01 | 22.60 | 22.65 | 21.80 | 22.10 | 4.6M |
| 2025-07-31 | 23.75 | 23.75 | 22.45 | 22.60 | 4.2M |
| 2025-07-30 | 23.90 | 24.45 | 23.70 | 24.15 | 1.6M |
| 2025-07-29 | 23.55 | 24.25 | 23.45 | 24.25 | 3.0M |
| 2025-07-28 | 24.15 | 24.65 | 23.55 | 23.60 | 1.8M |
| 2025-07-25 | 24.35 | 24.75 | 24.10 | 24.20 | 1.4M |
| 2025-07-24 | 23.85 | 24.60 | 23.85 | 24.40 | 2.4M |
| 2025-07-23 | 23.95 | 24.40 | 23.85 | 23.95 | 3.2M |
| 2025-07-22 | 23.55 | 24.15 | 23.55 | 23.95 | 1.6M |
| 2025-07-21 | 23.30 | 23.70 | 23.30 | 23.50 | 1.4M |
| 2025-07-18 | 22.95 | 23.30 | 22.80 | 23.30 | 2.2M |
| 2025-07-17 | 23.00 | 23.15 | 22.80 | 22.95 | 1.5M |
| 2025-07-16 | 22.90 | 23.05 | 22.80 | 22.90 | 1.4M |
| 2025-07-15 | 22.75 | 23.10 | 22.50 | 22.90 | 1.6M |
| 2025-07-14 | 22.40 | 22.70 | 22.10 | 22.65 | 2.3M |
| 2025-07-11 | 22.30 | 22.80 | 22.10 | 22.25 | 3.6M |
| 2025-07-10 | 22.95 | 22.95 | 22.30 | 22.30 | 3.0M |
| 2025-07-09 | 22.90 | 23.10 | 22.70 | 22.70 | 0.9M |
| 2025-07-08 | 23.35 | 23.40 | 22.85 | 22.90 | 1.3M |
| 2025-07-07 | 22.80 | 23.25 | 22.65 | 23.20 | 1.5M |
| 2025-07-04 | 22.60 | 22.85 | 22.50 | 22.65 | 2.0M |
| 2025-07-03 | 22.25 | 22.70 | 22.10 | 22.50 | 1.4M |
| 2025-07-02 | 21.55 | 23.15 | 21.55 | 22.40 | 5.8M |
| 2025-06-30 | 21.90 | 22.60 | 21.35 | 21.40 | 5.3M |
| 2025-06-27 | 23.10 | 23.35 | 22.65 | 22.90 | 5.8M |
| 2025-06-26 | 24.60 | 24.80 | 22.60 | 22.75 | 8.1M |
| 2025-06-25 | 24.20 | 24.60 | 24.05 | 24.55 | 3.0M |
| 2025-06-24 | 24.90 | 24.90 | 24.10 | 24.20 | 6.4M |
| 2025-06-23 | 24.45 | 24.70 | 23.60 | 24.40 | 1.6M |
| 2025-06-20 | 24.00 | 24.50 | 24.00 | 24.25 | 3.3M |
| 2025-06-19 | 24.80 | 24.80 | 24.00 | 24.15 | 1.0M |
| 2025-06-18 | 24.60 | 24.95 | 24.35 | 24.80 | 1.0M |
| 2025-06-17 | 24.70 | 25.10 | 24.60 | 24.75 | 0.8M |
| 2025-06-16 | 25.10 | 25.35 | 24.65 | 25.00 | 1.1M |
| 2025-06-13 | 25.80 | 25.80 | 24.75 | 25.05 | 1.7M |
| 2025-06-12 | 25.95 | 26.05 | 25.30 | 25.80 | 1.6M |
| 2025-06-11 | 26.30 | 26.45 | 25.65 | 25.90 | 1.9M |
| 2025-06-10 | 25.80 | 26.30 | 25.70 | 26.15 | 1.9M |
| 2025-06-09 | 25.60 | 26.05 | 25.40 | 26.00 | 1.4M |
| 2025-06-06 | 25.95 | 25.95 | 25.45 | 25.65 | 0.8M |
| 2025-06-05 | 26.00 | 26.10 | 25.35 | 25.65 | 1.3M |
| 2025-06-04 | 25.75 | 26.00 | 25.40 | 26.00 | 0.8M |
| 2025-06-03 | 25.25 | 26.10 | 25.25 | 25.40 | 0.8M |
| 2025-06-02 | 26.00 | 26.00 | 25.10 | 25.90 | 0.6M |
| 2025-05-30 | 26.45 | 26.45 | 25.75 | 25.90 | 3.1M |
| 2025-05-29 | 26.50 | 26.95 | 25.95 | 26.80 | 1.0M |
| 2025-05-28 | 26.35 | 26.45 | 25.85 | 26.40 | 1.7M |
| 2025-05-27 | 26.30 | 26.45 | 26.15 | 26.40 | 1.3M |
| 2025-05-26 | 26.65 | 26.70 | 26.00 | 26.15 | 2.0M |
| 2025-05-23 | 26.30 | 27.15 | 26.30 | 26.65 | 0.7M |
| 2025-05-22 | 27.10 | 27.10 | 26.30 | 26.65 | 1.4M |
| 2025-05-21 | 27.15 | 27.20 | 26.85 | 27.05 | 0.6M |
| 2025-05-20 | 27.15 | 27.15 | 26.35 | 26.65 | 0.9M |
| 2025-05-19 | 26.90 | 27.35 | 26.45 | 26.60 | 1.2M |
| 2025-05-16 | 27.00 | 27.00 | 26.30 | 26.45 | 1.1M |
| 2025-05-15 | 27.45 | 27.60 | 26.55 | 26.70 | 1.9M |
| 2025-05-14 | 27.30 | 27.80 | 26.75 | 27.75 | 2.3M |
| 2025-05-13 | 28.00 | 28.00 | 26.60 | 27.30 | 3.4M |
| 2025-05-12 | 25.55 | 28.65 | 25.55 | 27.95 | 5.6M |
| 2025-05-09 | 24.15 | 25.50 | 24.15 | 25.40 | 2.5M |
| 2025-05-08 | 23.80 | 24.60 | 23.70 | 24.35 | 3.0M |
| 2025-05-07 | 24.10 | 24.25 | 23.55 | 23.95 | 2.1M |
| 2025-05-06 | 24.50 | 24.50 | 23.45 | 23.70 | 2.3M |
| 2025-05-02 | 23.80 | 24.75 | 23.35 | 24.65 | 1.2M |
| 2025-04-30 | 23.75 | 24.10 | 23.35 | 23.60 | 2.2M |
| 2025-04-29 | 24.15 | 24.45 | 23.25 | 23.45 | 3.2M |
| 2025-04-28 | 24.50 | 24.50 | 23.55 | 23.90 | 2.8M |
| 2025-04-25 | 24.25 | 24.35 | 23.60 | 24.25 | 3.2M |
| 2025-04-24 | 23.85 | 24.25 | 23.70 | 24.25 | 1.2M |
| 2025-04-23 | 24.60 | 24.65 | 23.80 | 23.80 | 1.8M |
| 2025-04-22 | 24.40 | 24.55 | 24.00 | 24.45 | 1.7M |
| 2025-04-17 | 23.70 | 24.50 | 23.00 | 24.50 | 2.7M |
| 2025-04-16 | 24.35 | 24.70 | 23.15 | 23.60 | 1.9M |
| 2025-04-15 | 22.75 | 24.85 | 22.75 | 24.60 | 3.0M |
| 2025-04-14 | 22.90 | 24.05 | 22.85 | 23.20 | 2.6M |
| 2025-04-11 | 22.25 | 23.00 | 22.00 | 22.50 | 2.8M |
| 2025-04-10 | 22.70 | 23.40 | 22.25 | 22.95 | 3.7M |
| 2025-04-09 | 21.00 | 21.85 | 20.10 | 21.85 | 3.2M |
| 2025-04-08 | 20.70 | 23.15 | 20.70 | 21.40 | 3.4M |
| 2025-04-07 | 22.85 | 22.85 | 20.60 | 20.75 | 5.6M |
| 2025-04-03 | 24.90 | 24.90 | 23.25 | 23.80 | 4.7M |
| 2025-04-02 | 25.45 | 25.55 | 24.90 | 25.50 | 1.7M |
| 2025-04-01 | 26.50 | 26.75 | 25.35 | 25.45 | 2.6M |
| 2025-03-31 | 26.50 | 28.40 | 26.05 | 26.10 | 3.2M |
| 2025-03-28 | 28.00 | 28.00 | 26.80 | 27.05 | 3.4M |
| 2025-03-27 | 27.80 | 27.90 | 27.20 | 27.55 | 2.5M |
| 2025-03-26 | 27.95 | 28.10 | 27.20 | 27.80 | 2.4M |
| 2025-03-25 | 28.20 | 28.70 | 27.40 | 27.95 | 2.6M |
| 2025-03-24 | 26.75 | 28.55 | 26.75 | 28.40 | 3.1M |
| 2025-03-21 | 26.90 | 27.50 | 26.50 | 26.75 | 1.7M |
| 2025-03-20 | 28.15 | 28.15 | 26.85 | 26.95 | 1.7M |
| 2025-03-19 | 28.25 | 28.25 | 27.50 | 28.10 | 2.9M |
| 2025-03-18 | 27.45 | 28.25 | 26.80 | 27.90 | 3.1M |
| 2025-03-17 | 27.30 | 27.75 | 27.10 | 27.45 | 2.7M |
| 2025-03-14 | 25.70 | 27.20 | 25.40 | 27.10 | 3.9M |
| 2025-03-13 | 25.40 | 26.20 | 25.15 | 25.45 | 1.8M |
| 2025-03-12 | 25.65 | 26.70 | 25.45 | 25.55 | 2.8M |
| 2025-03-11 | 24.85 | 26.15 | 24.60 | 26.15 | 2.7M |
| 2025-03-10 | 25.30 | 25.75 | 24.85 | 25.10 | 1.5M |
| 2025-03-07 | 25.15 | 25.60 | 24.75 | 25.35 | 1.2M |
| 2025-03-06 | 25.00 | 25.40 | 24.65 | 25.25 | 2.9M |
| 2025-03-05 | 24.90 | 25.20 | 24.35 | 25.00 | 1.8M |
| 2025-03-04 | 25.05 | 25.25 | 24.70 | 24.80 | 2.5M |
| 2025-03-03 | 26.50 | 26.50 | 24.70 | 24.80 | 3.0M |
| 2025-02-28 | 26.25 | 26.75 | 26.15 | 26.30 | 5.3M |
| 2025-02-27 | 25.40 | 26.65 | 25.35 | 26.65 | 3.4M |
| 2025-02-26 | 25.50 | 25.75 | 25.15 | 25.35 | 5.1M |
| 2025-02-25 | 26.40 | 26.40 | 25.30 | 25.40 | 4.3M |
| 2025-02-24 | 25.50 | 26.50 | 25.50 | 26.10 | 3.4M |
| 2025-02-21 | 25.90 | 26.10 | 25.30 | 25.50 | 6.0M |
| 2025-02-20 | 26.20 | 26.40 | 25.75 | 25.90 | 2.6M |
| 2025-02-19 | 26.35 | 26.40 | 25.75 | 26.30 | 4.2M |
| 2025-02-18 | 26.45 | 26.75 | 25.95 | 26.05 | 4.7M |
| 2025-02-17 | 27.20 | 27.20 | 26.35 | 26.45 | 3.2M |
| 2025-02-14 | 27.00 | 27.25 | 26.75 | 26.90 | 2.5M |
| 2025-02-13 | 26.50 | 27.55 | 26.30 | 26.60 | 3.1M |
| 2025-02-12 | 26.65 | 26.95 | 26.30 | 26.50 | 5.1M |
| 2025-02-11 | 26.80 | 27.10 | 26.35 | 26.60 | 3.2M |
| 2025-02-10 | 26.70 | 27.30 | 25.35 | 26.80 | 6.1M |
| 2025-02-07 | 26.75 | 27.20 | 26.65 | 27.00 | 3.3M |
| 2025-02-06 | 26.90 | 27.30 | 26.65 | 26.90 | 1.9M |
| 2025-02-05 | 26.95 | 27.15 | 26.15 | 27.10 | 3.4M |
| 2025-02-04 | 26.00 | 26.85 | 25.50 | 26.80 | 0.9M |
| 2025-02-03 | 27.65 | 27.65 | 24.65 | 26.05 | 2.5M |
| 2025-01-28 | 27.05 | 27.40 | 26.90 | 27.00 | 0.2M |
| 2025-01-27 | 27.00 | 27.65 | 27.00 | 27.05 | 0.7M |
| 2025-01-24 | 27.00 | 27.25 | 26.50 | 26.90 | 1.9M |
| 2025-01-23 | 25.95 | 27.10 | 25.95 | 26.95 | 2.0M |
| 2025-01-22 | 26.85 | 27.10 | 25.95 | 26.50 | 2.4M |
| 2025-01-21 | 26.65 | 27.35 | 26.65 | 27.10 | 0.9M |
| 2025-01-20 | 27.15 | 27.95 | 26.70 | 26.80 | 1.4M |
| 2025-01-17 | 27.60 | 27.60 | 27.00 | 27.20 | 1.7M |
| 2025-01-16 | 26.80 | 27.95 | 26.80 | 27.65 | 3.8M |
| 2025-01-15 | 26.25 | 27.10 | 25.80 | 26.70 | 2.4M |
| 2025-01-14 | 26.30 | 26.95 | 25.70 | 26.45 | 2.3M |
| 2025-01-13 | 26.50 | 26.70 | 25.60 | 26.30 | 3.1M |
| 2025-01-10 | 27.60 | 27.90 | 26.35 | 26.50 | 2.5M |
| 2025-01-09 | 28.10 | 28.30 | 27.30 | 27.60 | 3.6M |
| 2025-01-08 | 25.55 | 28.20 | 25.55 | 28.00 | 6.5M |
| 2025-01-07 | 26.70 | 26.95 | 25.55 | 25.95 | 4.5M |
| 2025-01-06 | 26.40 | 27.00 | 26.00 | 26.40 | 3.4M |
| 2025-01-03 | 25.55 | 26.95 | 25.35 | 26.00 | 5.3M |
| 2025-01-02 | 24.60 | 26.15 | 24.40 | 25.05 | 3.4M |