20.97
Last Update: 2025-09-29
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 21.51 | 21.51 | 21.33 | 21.36 | 161.6K |
| 09:35 | 21.35 | 21.43 | 21.29 | 21.35 | 169.9K |
| 09:40 | 21.36 | 21.47 | 21.36 | 21.40 | 79.9K |
| 09:45 | 21.37 | 21.37 | 21.27 | 21.30 | 104.8K |
| 09:50 | 21.29 | 21.29 | 21.15 | 21.16 | 104.4K |
| 09:55 | 21.16 | 21.20 | 21.10 | 21.16 | 127.1K |
| 10:00 | 21.15 | 21.19 | 21.12 | 21.14 | 48.9K |
| 10:05 | 21.13 | 21.22 | 21.10 | 21.22 | 97.7K |
| 10:10 | 21.23 | 21.30 | 21.19 | 21.26 | 39.3K |
| 10:15 | 21.28 | 21.37 | 21.27 | 21.32 | 42.6K |
| 10:20 | 21.33 | 21.35 | 21.30 | 21.35 | 34.4K |
| 10:25 | 21.35 | 21.39 | 21.33 | 21.35 | 37.8K |
| 10:30 | 21.36 | 21.37 | 21.34 | 21.36 | 15.4K |
| 10:35 | 21.36 | 21.36 | 21.29 | 21.33 | 42.4K |
| 10:40 | 21.34 | 21.41 | 21.34 | 21.41 | 42.1K |
| 10:45 | 21.38 | 21.44 | 21.38 | 21.44 | 15.7K |
| 10:50 | 21.41 | 21.43 | 21.39 | 21.39 | 15.5K |
| 10:55 | 21.40 | 21.40 | 21.39 | 21.39 | 27.6K |
| 11:00 | 21.40 | 21.45 | 21.40 | 21.45 | 9.0K |
| 11:05 | 21.44 | 21.44 | 21.39 | 21.41 | 20.7K |
| 11:10 | 21.45 | 21.45 | 21.41 | 21.44 | 7.9K |
| 11:15 | 21.41 | 21.45 | 21.39 | 21.39 | 22.5K |
| 11:20 | 21.40 | 21.42 | 21.38 | 21.38 | 11.3K |
| 11:25 | 21.39 | 21.42 | 21.38 | 21.40 | 19.8K |
| 13:00 | 21.38 | 21.38 | 21.29 | 21.30 | 24.6K |
| 13:05 | 21.29 | 21.31 | 21.28 | 21.30 | 31.9K |
| 13:10 | 21.30 | 21.31 | 21.29 | 21.30 | 20.6K |
| 13:15 | 21.30 | 21.31 | 21.28 | 21.30 | 24.4K |
| 13:20 | 21.29 | 21.30 | 21.26 | 21.26 | 33.7K |
| 13:25 | 21.24 | 21.25 | 21.22 | 21.24 | 22.5K |
| 13:30 | 21.23 | 21.24 | 21.21 | 21.23 | 31.0K |
| 13:35 | 21.23 | 21.24 | 21.21 | 21.22 | 50.2K |
| 13:40 | 21.20 | 21.23 | 21.20 | 21.21 | 44.1K |
| 13:45 | 21.20 | 21.26 | 21.19 | 21.26 | 27.8K |
| 13:50 | 21.26 | 21.27 | 21.17 | 21.19 | 50.3K |
| 13:55 | 21.19 | 21.20 | 21.14 | 21.15 | 48.3K |
| 14:00 | 21.15 | 21.20 | 21.13 | 21.18 | 133.2K |
| 14:05 | 21.19 | 21.21 | 21.16 | 21.21 | 33.1K |
| 14:10 | 21.20 | 21.20 | 21.11 | 21.11 | 28.3K |
| 14:15 | 21.11 | 21.19 | 21.11 | 21.15 | 23.4K |
| 14:20 | 21.14 | 21.17 | 21.10 | 21.11 | 130.5K |
| 14:25 | 21.11 | 21.12 | 21.00 | 21.11 | 126.1K |
| 14:30 | 21.09 | 21.15 | 21.07 | 21.10 | 45.5K |
| 14:35 | 21.10 | 21.11 | 21.06 | 21.06 | 48.6K |
| 14:40 | 21.06 | 21.14 | 21.05 | 21.13 | 42.8K |
| 14:45 | 21.14 | 21.17 | 21.10 | 21.11 | 29.3K |
| 14:50 | 21.12 | 21.12 | 21.06 | 21.08 | 62.6K |
| 14:55 | 21.07 | 21.08 | 21.06 | 21.06 | 36.3K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-29 | 21.29 | 21.29 | 20.61 | 20.97 | 2.2M |
| 2025-09-26 | 21.51 | 21.55 | 21.00 | 21.08 | 2.5M |
| 2025-09-25 | 21.49 | 21.80 | 21.31 | 21.55 | 3.3M |
| 2025-09-24 | 20.50 | 21.44 | 20.44 | 21.44 | 3.7M |
| 2025-09-23 | 20.90 | 20.99 | 19.90 | 20.64 | 3.4M |
| 2025-09-22 | 20.60 | 21.04 | 20.60 | 20.90 | 1.9M |
| 2025-09-19 | 21.20 | 21.36 | 20.77 | 20.88 | 2.3M |
| 2025-09-18 | 21.50 | 21.75 | 20.96 | 21.19 | 4.8M |
| 2025-09-17 | 21.03 | 21.74 | 20.93 | 21.60 | 4.5M |
| 2025-09-16 | 20.70 | 21.14 | 20.61 | 21.11 | 3.6M |
| 2025-09-15 | 20.72 | 20.98 | 20.56 | 20.70 | 2.2M |
| 2025-09-12 | 20.97 | 21.00 | 20.70 | 20.73 | 3.1M |
| 2025-09-11 | 20.33 | 20.99 | 20.18 | 20.97 | 3.5M |
| 2025-09-10 | 20.41 | 20.71 | 20.33 | 20.42 | 2.0M |
| 2025-09-09 | 20.90 | 20.91 | 20.35 | 20.44 | 2.6M |
| 2025-09-08 | 21.17 | 21.17 | 20.59 | 20.90 | 3.4M |
| 2025-09-05 | 20.78 | 21.14 | 20.54 | 21.00 | 3.8M |
| 2025-09-04 | 20.83 | 21.21 | 20.15 | 20.50 | 4.1M |
| 2025-09-03 | 21.36 | 21.49 | 20.76 | 20.82 | 4.2M |
| 2025-09-02 | 22.34 | 22.43 | 21.08 | 21.29 | 7.8M |
| 2025-09-01 | 22.83 | 22.91 | 22.24 | 22.34 | 8.1M |
| 2025-08-29 | 23.71 | 23.71 | 22.65 | 22.76 | 10.8M |
| 2025-08-28 | 22.70 | 24.26 | 22.31 | 23.75 | 16.0M |
| 2025-08-27 | 22.46 | 23.83 | 22.38 | 22.69 | 8.4M |
| 2025-08-26 | 22.10 | 22.60 | 21.94 | 22.46 | 3.6M |
| 2025-08-25 | 22.65 | 22.77 | 22.16 | 22.30 | 5.0M |
| 2025-08-22 | 22.31 | 22.62 | 22.11 | 22.46 | 4.7M |
| 2025-08-21 | 22.32 | 22.60 | 22.11 | 22.29 | 4.4M |
| 2025-08-20 | 21.81 | 22.36 | 21.63 | 22.32 | 5.1M |
| 2025-08-19 | 21.91 | 22.00 | 21.59 | 21.81 | 2.9M |
| 2025-08-18 | 21.82 | 21.99 | 21.59 | 21.92 | 3.7M |
| 2025-08-15 | 21.29 | 21.70 | 21.26 | 21.63 | 2.7M |
| 2025-08-14 | 21.74 | 21.88 | 21.20 | 21.23 | 2.9M |
| 2025-08-13 | 21.84 | 21.86 | 21.51 | 21.74 | 2.8M |
| 2025-08-12 | 21.87 | 21.98 | 21.58 | 21.75 | 2.5M |
| 2025-08-11 | 21.58 | 21.98 | 21.58 | 21.87 | 3.1M |
| 2025-08-08 | 21.66 | 22.00 | 21.42 | 21.65 | 2.9M |
| 2025-08-07 | 21.55 | 21.79 | 21.45 | 21.67 | 3.0M |
| 2025-08-06 | 21.46 | 21.54 | 21.32 | 21.51 | 3.3M |
| 2025-08-05 | 21.08 | 21.48 | 20.96 | 21.48 | 2.8M |
| 2025-08-04 | 20.85 | 21.12 | 20.75 | 21.06 | 2.0M |
| 2025-08-01 | 20.94 | 21.20 | 20.81 | 20.96 | 2.8M |
| 2025-07-31 | 21.14 | 21.65 | 20.90 | 20.95 | 3.1M |
| 2025-07-30 | 21.48 | 21.80 | 20.96 | 21.26 | 3.6M |
| 2025-07-29 | 21.91 | 22.45 | 21.51 | 21.60 | 4.5M |
| 2025-07-28 | 21.66 | 22.50 | 21.26 | 21.68 | 6.4M |
| 2025-07-25 | 20.58 | 21.66 | 20.40 | 21.30 | 5.2M |
| 2025-07-24 | 20.32 | 20.65 | 20.31 | 20.54 | 2.0M |
| 2025-07-23 | 20.49 | 20.57 | 20.20 | 20.32 | 1.9M |
| 2025-07-22 | 20.98 | 20.99 | 20.27 | 20.49 | 3.5M |
| 2025-07-21 | 20.80 | 20.99 | 20.67 | 20.97 | 2.8M |
| 2025-07-18 | 20.88 | 21.15 | 20.69 | 20.90 | 2.0M |
| 2025-07-17 | 20.90 | 21.03 | 20.80 | 20.84 | 2.1M |
| 2025-07-16 | 20.99 | 21.16 | 20.80 | 20.94 | 1.9M |
| 2025-07-15 | 21.12 | 21.30 | 20.77 | 20.91 | 1.8M |
| 2025-07-14 | 21.00 | 21.15 | 20.80 | 21.12 | 2.8M |
| 2025-07-11 | 20.81 | 20.87 | 20.56 | 20.79 | 1.8M |
| 2025-07-10 | 20.87 | 21.11 | 20.68 | 20.79 | 2.1M |
| 2025-07-09 | 21.23 | 21.33 | 21.01 | 21.12 | 2.3M |
| 2025-07-08 | 21.11 | 21.19 | 20.88 | 21.18 | 2.3M |
| 2025-07-07 | 20.84 | 20.98 | 20.66 | 20.98 | 1.7M |
| 2025-07-04 | 21.22 | 21.26 | 20.90 | 21.00 | 2.0M |
| 2025-07-03 | 20.90 | 21.23 | 20.89 | 21.16 | 2.6M |
| 2025-07-02 | 21.15 | 21.17 | 20.79 | 20.95 | 2.9M |
| 2025-07-01 | 21.07 | 21.45 | 21.00 | 21.26 | 3.7M |
| 2025-06-30 | 21.10 | 21.36 | 21.07 | 21.19 | 3.3M |
| 2025-06-27 | 20.96 | 21.15 | 20.78 | 21.10 | 3.9M |
| 2025-06-26 | 21.20 | 21.20 | 20.70 | 20.85 | 5.0M |
| 2025-06-25 | 21.11 | 21.39 | 21.00 | 21.24 | 6.1M |
| 2025-06-24 | 21.83 | 21.84 | 21.06 | 21.18 | 8.6M |
| 2025-06-23 | 20.67 | 21.67 | 20.34 | 21.50 | 10.0M |
| 2025-06-20 | 20.12 | 21.11 | 20.12 | 20.82 | 8.4M |
| 2025-06-19 | 20.15 | 20.85 | 19.97 | 20.53 | 6.2M |
| 2025-06-18 | 19.50 | 20.01 | 19.42 | 19.98 | 1.8M |
| 2025-06-17 | 19.68 | 19.79 | 19.48 | 19.59 | 1.1M |
| 2025-06-16 | 19.53 | 19.78 | 19.40 | 19.63 | 1.5M |
| 2025-06-13 | 19.74 | 19.90 | 19.44 | 19.47 | 1.8M |
| 2025-06-12 | 19.86 | 19.97 | 19.60 | 19.74 | 1.6M |
| 2025-06-11 | 19.77 | 20.03 | 19.65 | 19.85 | 1.2M |
| 2025-06-10 | 19.96 | 20.10 | 19.50 | 19.77 | 1.2M |
| 2025-06-09 | 20.05 | 20.13 | 19.93 | 19.97 | 1.5M |
| 2025-06-06 | 19.98 | 20.10 | 19.81 | 20.08 | 1.7M |
| 2025-06-05 | 19.64 | 19.90 | 19.48 | 19.87 | 1.5M |
| 2025-06-04 | 19.47 | 19.63 | 19.33 | 19.59 | 1.0M |
| 2025-06-03 | 19.27 | 19.60 | 19.10 | 19.47 | 2.6M |
| 2025-05-30 | 19.70 | 19.74 | 19.19 | 19.26 | 1.5M |
| 2025-05-29 | 19.50 | 19.75 | 19.50 | 19.70 | 1.5M |
| 2025-05-28 | 19.66 | 19.78 | 19.46 | 19.50 | 1.3M |
| 2025-05-27 | 19.60 | 19.80 | 19.52 | 19.70 | 1.1M |
| 2025-05-26 | 19.31 | 19.79 | 19.31 | 19.73 | 2.2M |
| 2025-05-23 | 19.76 | 19.86 | 19.31 | 19.40 | 2.3M |
| 2025-05-22 | 19.83 | 20.10 | 19.72 | 19.77 | 1.7M |
| 2025-05-21 | 19.95 | 20.11 | 19.82 | 19.90 | 1.9M |
| 2025-05-20 | 19.98 | 20.10 | 19.85 | 20.04 | 1.7M |
| 2025-05-19 | 20.00 | 20.20 | 19.74 | 19.94 | 1.8M |
| 2025-05-16 | 19.80 | 20.04 | 19.68 | 20.00 | 1.8M |
| 2025-05-15 | 19.82 | 19.91 | 19.63 | 19.80 | 1.6M |
| 2025-05-14 | 19.98 | 20.10 | 19.72 | 19.83 | 1.9M |
| 2025-05-13 | 19.89 | 20.16 | 19.80 | 19.99 | 2.6M |
| 2025-05-12 | 19.99 | 19.99 | 19.76 | 19.82 | 2.0M |
| 2025-05-09 | 19.80 | 19.98 | 19.66 | 19.83 | 2.7M |
| 2025-05-08 | 19.78 | 19.94 | 19.61 | 19.79 | 2.6M |
| 2025-05-07 | 19.93 | 20.37 | 19.63 | 19.79 | 4.9M |
| 2025-05-06 | 19.63 | 19.84 | 19.47 | 19.82 | 3.6M |
| 2025-04-30 | 19.08 | 19.89 | 19.01 | 19.61 | 5.3M |
| 2025-04-29 | 18.65 | 19.26 | 18.40 | 19.18 | 5.6M |
| 2025-04-28 | 18.50 | 19.00 | 18.35 | 18.50 | 4.1M |
| 2025-04-25 | 17.82 | 18.92 | 17.80 | 18.75 | 8.2M |
| 2025-04-24 | 18.39 | 18.39 | 17.71 | 17.82 | 7.3M |
| 2025-04-23 | 17.81 | 18.49 | 17.81 | 18.49 | 5.8M |
| 2025-04-22 | 16.57 | 16.97 | 16.50 | 16.81 | 2.0M |
| 2025-04-21 | 16.21 | 16.46 | 16.10 | 16.46 | 1.1M |
| 2025-04-18 | 16.25 | 16.40 | 16.02 | 16.23 | 0.8M |
| 2025-04-17 | 15.90 | 16.38 | 15.70 | 16.26 | 1.5M |
| 2025-04-16 | 16.14 | 16.23 | 15.68 | 16.00 | 1.3M |
| 2025-04-15 | 16.19 | 16.33 | 16.06 | 16.21 | 1.0M |
| 2025-04-14 | 16.22 | 16.39 | 16.14 | 16.19 | 1.6M |
| 2025-04-11 | 15.48 | 16.12 | 15.42 | 15.90 | 2.5M |
| 2025-04-10 | 15.54 | 15.94 | 15.52 | 15.55 | 2.6M |
| 2025-04-09 | 14.84 | 15.39 | 14.02 | 15.30 | 2.9M |
| 2025-04-08 | 15.48 | 15.93 | 14.57 | 15.05 | 3.5M |
| 2025-04-07 | 16.80 | 16.80 | 15.72 | 15.72 | 1.9M |
| 2025-04-03 | 17.35 | 17.79 | 17.32 | 17.47 | 1.2M |
| 2025-04-02 | 17.79 | 18.05 | 17.66 | 17.74 | 1.4M |
| 2025-04-01 | 17.95 | 18.15 | 17.80 | 17.92 | 1.4M |
| 2025-03-31 | 17.70 | 17.84 | 17.41 | 17.76 | 1.3M |
| 2025-03-28 | 18.25 | 18.41 | 17.76 | 17.77 | 1.8M |
| 2025-03-27 | 17.95 | 18.48 | 17.53 | 18.33 | 3.2M |
| 2025-03-26 | 17.80 | 18.04 | 17.53 | 17.89 | 1.6M |
| 2025-03-25 | 17.76 | 17.84 | 17.43 | 17.72 | 2.5M |
| 2025-03-24 | 18.40 | 18.61 | 17.37 | 17.75 | 4.7M |
| 2025-03-21 | 19.88 | 20.26 | 18.48 | 18.52 | 9.1M |
| 2025-03-20 | 19.37 | 20.37 | 19.29 | 19.90 | 6.0M |
| 2025-03-19 | 19.66 | 19.66 | 19.29 | 19.43 | 2.0M |
| 2025-03-18 | 19.60 | 19.84 | 19.51 | 19.70 | 2.0M |
| 2025-03-17 | 19.56 | 19.65 | 19.38 | 19.59 | 2.6M |
| 2025-03-14 | 19.20 | 19.50 | 18.86 | 19.45 | 3.5M |
| 2025-03-13 | 19.24 | 19.66 | 18.71 | 19.28 | 4.8M |
| 2025-03-12 | 19.18 | 19.36 | 18.97 | 19.24 | 2.1M |
| 2025-03-11 | 18.97 | 19.00 | 18.61 | 19.00 | 1.8M |
| 2025-03-10 | 19.33 | 19.40 | 18.83 | 19.00 | 1.9M |
| 2025-03-07 | 19.29 | 19.36 | 18.93 | 19.06 | 2.0M |
| 2025-03-06 | 19.28 | 19.50 | 19.20 | 19.31 | 2.0M |
| 2025-03-05 | 19.17 | 19.30 | 18.83 | 19.19 | 1.5M |
| 2025-03-04 | 18.81 | 19.23 | 18.66 | 19.21 | 1.4M |
| 2025-03-03 | 18.80 | 19.23 | 18.52 | 18.81 | 1.7M |
| 2025-02-28 | 19.60 | 19.60 | 18.72 | 18.73 | 2.3M |
| 2025-02-27 | 19.81 | 19.87 | 19.20 | 19.61 | 2.1M |
| 2025-02-26 | 20.00 | 20.02 | 19.69 | 19.81 | 2.2M |
| 2025-02-25 | 19.61 | 19.99 | 19.40 | 19.76 | 2.6M |
| 2025-02-24 | 19.80 | 20.05 | 19.51 | 19.75 | 3.1M |
| 2025-02-21 | 19.42 | 19.69 | 19.21 | 19.59 | 2.6M |
| 2025-02-20 | 19.20 | 19.48 | 19.07 | 19.48 | 2.3M |
| 2025-02-19 | 18.90 | 19.16 | 18.72 | 19.16 | 1.8M |
| 2025-02-18 | 19.24 | 19.32 | 18.65 | 18.69 | 1.9M |
| 2025-02-17 | 19.30 | 19.35 | 18.93 | 19.14 | 1.7M |
| 2025-02-14 | 18.98 | 19.14 | 18.86 | 19.01 | 1.6M |
| 2025-02-13 | 19.45 | 19.55 | 18.97 | 19.03 | 2.3M |
| 2025-02-12 | 19.41 | 19.53 | 19.15 | 19.51 | 2.4M |
| 2025-02-11 | 19.63 | 19.70 | 19.30 | 19.41 | 1.9M |
| 2025-02-10 | 19.47 | 19.68 | 19.30 | 19.64 | 1.9M |
| 2025-02-07 | 19.76 | 19.80 | 19.24 | 19.47 | 2.8M |
| 2025-02-06 | 18.53 | 19.45 | 18.53 | 19.45 | 2.4M |
| 2025-02-05 | 18.31 | 18.75 | 18.26 | 18.64 | 1.7M |
| 2025-01-27 | 18.60 | 18.66 | 18.20 | 18.22 | 1.3M |
| 2025-01-24 | 18.40 | 18.56 | 18.24 | 18.52 | 1.3M |
| 2025-01-23 | 18.76 | 18.85 | 18.31 | 18.32 | 1.7M |
| 2025-01-22 | 18.63 | 18.84 | 18.38 | 18.51 | 1.1M |
| 2025-01-21 | 19.02 | 19.02 | 18.45 | 18.71 | 1.4M |
| 2025-01-20 | 18.66 | 18.95 | 18.53 | 18.82 | 1.5M |
| 2025-01-17 | 18.22 | 18.70 | 18.18 | 18.53 | 1.4M |
| 2025-01-16 | 18.55 | 18.67 | 18.17 | 18.37 | 1.5M |
| 2025-01-15 | 18.68 | 18.79 | 18.32 | 18.39 | 1.5M |
| 2025-01-14 | 17.76 | 18.57 | 17.60 | 18.56 | 2.6M |
| 2025-01-13 | 17.30 | 17.59 | 16.81 | 17.55 | 1.7M |
| 2025-01-10 | 18.33 | 18.54 | 17.50 | 17.52 | 2.4M |
| 2025-01-09 | 17.80 | 18.60 | 17.75 | 18.31 | 3.3M |
| 2025-01-08 | 18.25 | 18.25 | 17.27 | 17.91 | 3.3M |
| 2025-01-07 | 17.61 | 18.39 | 17.33 | 18.39 | 3.8M |
| 2025-01-06 | 18.06 | 18.60 | 17.81 | 17.81 | 5.9M |
| 2025-01-03 | 19.19 | 20.90 | 19.09 | 19.79 | 7.8M |
| 2025-01-02 | 19.52 | 19.75 | 18.75 | 19.00 | 2.4M |