21.92
Last Update: 2025-09-29
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 22.20 | 22.20 | 22.08 | 22.09 | 93.8K |
| 09:35 | 22.09 | 22.27 | 22.09 | 22.27 | 32.0K |
| 09:40 | 22.30 | 22.34 | 22.27 | 22.29 | 36.8K |
| 09:45 | 22.31 | 22.36 | 22.23 | 22.28 | 26.4K |
| 09:50 | 22.28 | 22.39 | 22.25 | 22.37 | 72.9K |
| 09:55 | 22.37 | 22.39 | 22.32 | 22.36 | 34.2K |
| 10:00 | 22.36 | 22.46 | 22.36 | 22.46 | 47.9K |
| 10:05 | 22.46 | 22.46 | 22.37 | 22.37 | 14.8K |
| 10:10 | 22.37 | 22.37 | 22.33 | 22.37 | 12.0K |
| 10:15 | 22.34 | 22.34 | 22.25 | 22.29 | 43.0K |
| 10:20 | 22.30 | 22.37 | 22.30 | 22.33 | 10.2K |
| 10:25 | 22.34 | 22.38 | 22.34 | 22.35 | 2.8K |
| 10:30 | 22.38 | 22.40 | 22.36 | 22.40 | 7.7K |
| 10:35 | 22.40 | 22.40 | 22.37 | 22.39 | 11.8K |
| 10:40 | 22.41 | 22.41 | 22.33 | 22.34 | 57.6K |
| 10:45 | 22.34 | 22.35 | 22.33 | 22.33 | 17.5K |
| 10:50 | 22.33 | 22.34 | 22.30 | 22.30 | 13.3K |
| 10:55 | 22.30 | 22.38 | 22.30 | 22.30 | 21.5K |
| 11:00 | 22.31 | 22.33 | 22.30 | 22.33 | 2.9K |
| 11:05 | 22.33 | 22.36 | 22.33 | 22.35 | 5.2K |
| 11:10 | 22.33 | 22.33 | 22.28 | 22.29 | 27.3K |
| 11:15 | 22.28 | 22.30 | 22.25 | 22.25 | 31.8K |
| 11:20 | 22.26 | 22.36 | 22.26 | 22.36 | 11.0K |
| 11:25 | 22.29 | 22.34 | 22.29 | 22.30 | 4.3K |
| 13:00 | 22.30 | 22.37 | 22.30 | 22.34 | 58.0K |
| 13:05 | 22.33 | 22.33 | 22.20 | 22.20 | 62.3K |
| 13:10 | 22.20 | 22.33 | 22.18 | 22.33 | 87.3K |
| 13:15 | 22.27 | 22.31 | 22.24 | 22.31 | 42.8K |
| 13:20 | 22.28 | 22.41 | 22.28 | 22.41 | 46.3K |
| 13:25 | 22.38 | 22.41 | 22.37 | 22.38 | 18.8K |
| 13:30 | 22.37 | 22.39 | 22.31 | 22.32 | 19.3K |
| 13:35 | 22.35 | 22.40 | 22.35 | 22.40 | 16.4K |
| 13:40 | 22.40 | 22.43 | 22.40 | 22.43 | 31.8K |
| 13:45 | 22.44 | 22.44 | 22.40 | 22.41 | 18.3K |
| 13:50 | 22.40 | 22.41 | 22.39 | 22.40 | 6.7K |
| 13:55 | 22.41 | 22.45 | 22.39 | 22.45 | 43.4K |
| 14:00 | 22.45 | 22.45 | 22.40 | 22.42 | 3.6K |
| 14:05 | 22.42 | 22.44 | 22.39 | 22.40 | 7.3K |
| 14:10 | 22.38 | 22.41 | 22.34 | 22.41 | 7.9K |
| 14:15 | 22.42 | 22.43 | 22.41 | 22.42 | 10.6K |
| 14:20 | 22.42 | 22.43 | 22.42 | 22.42 | 2.4K |
| 14:25 | 22.43 | 22.53 | 22.43 | 22.53 | 64.1K |
| 14:30 | 22.53 | 22.54 | 22.47 | 22.47 | 47.8K |
| 14:35 | 22.45 | 22.45 | 22.40 | 22.42 | 8.1K |
| 14:40 | 22.41 | 22.43 | 22.36 | 22.43 | 74.7K |
| 14:45 | 22.41 | 22.43 | 22.40 | 22.40 | 12.7K |
| 14:50 | 22.41 | 22.42 | 22.39 | 22.42 | 29.7K |
| 14:55 | 22.42 | 22.43 | 22.40 | 22.40 | 12.8K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-29 | 22.25 | 22.71 | 21.65 | 21.92 | 1.7M |
| 2025-09-26 | 22.44 | 22.58 | 22.01 | 22.17 | 1.7M |
| 2025-09-25 | 22.08 | 22.54 | 22.07 | 22.44 | 1.4M |
| 2025-09-24 | 21.95 | 22.59 | 21.63 | 22.29 | 3.2M |
| 2025-09-23 | 21.69 | 21.91 | 21.14 | 21.74 | 1.8M |
| 2025-09-22 | 21.91 | 22.14 | 21.56 | 21.69 | 1.3M |
| 2025-09-19 | 21.87 | 22.59 | 21.77 | 21.91 | 2.2M |
| 2025-09-18 | 21.75 | 22.38 | 21.31 | 21.97 | 2.3M |
| 2025-09-17 | 21.72 | 21.96 | 21.65 | 21.68 | 0.7M |
| 2025-09-16 | 21.95 | 22.05 | 21.60 | 21.81 | 0.9M |
| 2025-09-15 | 22.13 | 22.13 | 21.55 | 21.95 | 1.8M |
| 2025-09-12 | 22.24 | 22.25 | 21.77 | 21.86 | 1.2M |
| 2025-09-11 | 21.80 | 22.45 | 21.60 | 22.17 | 2.1M |
| 2025-09-10 | 21.68 | 22.15 | 21.35 | 21.80 | 1.1M |
| 2025-09-09 | 22.16 | 22.16 | 21.35 | 21.56 | 1.9M |
| 2025-09-08 | 21.80 | 22.28 | 21.53 | 22.07 | 1.6M |
| 2025-09-05 | 21.20 | 22.13 | 21.20 | 21.80 | 1.5M |
| 2025-09-04 | 21.59 | 22.16 | 21.03 | 21.15 | 2.0M |
| 2025-09-03 | 22.13 | 22.38 | 21.55 | 21.59 | 2.0M |
| 2025-09-02 | 22.08 | 22.63 | 21.20 | 22.18 | 3.5M |
| 2025-09-01 | 22.00 | 22.50 | 21.91 | 22.04 | 2.3M |
| 2025-08-29 | 22.08 | 22.47 | 21.54 | 22.07 | 3.9M |
| 2025-08-28 | 22.50 | 22.95 | 21.50 | 22.10 | 3.2M |
| 2025-08-27 | 23.65 | 24.10 | 22.25 | 22.53 | 5.0M |
| 2025-08-26 | 25.08 | 25.09 | 23.27 | 23.60 | 6.7M |
| 2025-08-25 | 24.39 | 24.90 | 24.11 | 24.75 | 5.2M |
| 2025-08-22 | 23.88 | 24.85 | 23.85 | 24.20 | 3.8M |
| 2025-08-21 | 23.85 | 24.02 | 23.48 | 23.87 | 2.2M |
| 2025-08-20 | 23.78 | 24.01 | 23.22 | 23.84 | 2.2M |
| 2025-08-19 | 23.60 | 24.37 | 23.39 | 23.80 | 3.6M |
| 2025-08-18 | 24.99 | 24.99 | 23.50 | 23.70 | 3.9M |
| 2025-08-15 | 23.10 | 23.99 | 22.87 | 23.99 | 2.8M |
| 2025-08-14 | 24.15 | 24.29 | 22.86 | 22.86 | 3.5M |
| 2025-08-13 | 23.99 | 24.40 | 23.73 | 24.16 | 2.1M |
| 2025-08-12 | 24.34 | 24.34 | 23.74 | 23.99 | 2.0M |
| 2025-08-11 | 23.84 | 24.34 | 23.56 | 24.18 | 3.5M |
| 2025-08-08 | 24.04 | 24.04 | 23.41 | 23.53 | 2.3M |
| 2025-08-07 | 24.21 | 24.50 | 23.68 | 23.98 | 3.2M |
| 2025-08-06 | 23.82 | 24.24 | 23.35 | 24.20 | 2.9M |
| 2025-08-05 | 23.58 | 23.80 | 23.35 | 23.79 | 2.0M |
| 2025-08-04 | 23.50 | 23.88 | 23.26 | 23.58 | 3.4M |
| 2025-08-01 | 23.64 | 23.69 | 23.01 | 23.45 | 3.5M |
| 2025-07-31 | 23.10 | 24.09 | 23.10 | 23.53 | 2.6M |
| 2025-07-30 | 23.50 | 24.18 | 23.11 | 23.62 | 5.5M |
| 2025-07-29 | 22.46 | 23.23 | 22.22 | 23.00 | 2.2M |
| 2025-07-28 | 22.43 | 22.68 | 21.88 | 22.35 | 1.1M |
| 2025-07-25 | 22.85 | 22.85 | 22.06 | 22.32 | 1.5M |
| 2025-07-24 | 22.44 | 23.16 | 22.35 | 22.70 | 2.2M |
| 2025-07-23 | 22.77 | 22.77 | 22.30 | 22.45 | 1.1M |
| 2025-07-22 | 22.65 | 22.90 | 22.20 | 22.55 | 1.5M |
| 2025-07-21 | 22.73 | 22.73 | 22.17 | 22.51 | 2.2M |
| 2025-07-18 | 22.59 | 22.81 | 22.18 | 22.62 | 1.7M |
| 2025-07-17 | 22.10 | 22.59 | 22.10 | 22.51 | 1.5M |
| 2025-07-16 | 22.70 | 22.70 | 22.07 | 22.34 | 2.3M |
| 2025-07-15 | 22.78 | 22.78 | 21.90 | 22.60 | 2.3M |
| 2025-07-14 | 23.50 | 23.50 | 22.40 | 22.80 | 2.2M |
| 2025-07-11 | 23.45 | 23.62 | 23.02 | 23.20 | 1.4M |
| 2025-07-10 | 23.15 | 23.50 | 22.63 | 23.18 | 2.5M |
| 2025-07-09 | 22.78 | 24.17 | 22.78 | 23.10 | 2.9M |
| 2025-07-08 | 22.96 | 22.96 | 22.00 | 22.67 | 1.8M |
| 2025-07-07 | 22.74 | 23.18 | 22.24 | 22.60 | 2.2M |
| 2025-07-04 | 23.28 | 23.33 | 22.42 | 22.74 | 2.4M |
| 2025-07-03 | 24.36 | 24.36 | 23.02 | 23.29 | 3.3M |
| 2025-07-02 | 24.10 | 24.60 | 23.71 | 24.36 | 2.3M |
| 2025-07-01 | 23.62 | 25.09 | 23.62 | 24.40 | 4.7M |
| 2025-06-30 | 23.45 | 23.95 | 23.25 | 23.50 | 1.6M |
| 2025-06-27 | 22.80 | 24.20 | 22.80 | 23.22 | 2.0M |
| 2025-06-26 | 23.70 | 23.71 | 22.85 | 22.94 | 2.0M |
| 2025-06-25 | 24.50 | 24.50 | 23.30 | 23.69 | 2.7M |
| 2025-06-24 | 22.57 | 24.39 | 22.18 | 24.15 | 4.5M |
| 2025-06-23 | 21.75 | 22.35 | 21.75 | 22.00 | 1.3M |
| 2025-06-20 | 22.48 | 22.61 | 21.90 | 21.97 | 1.5M |
| 2025-06-19 | 23.38 | 23.40 | 22.00 | 22.20 | 2.2M |
| 2025-06-18 | 23.90 | 23.99 | 22.88 | 23.04 | 2.0M |
| 2025-06-17 | 24.20 | 24.60 | 23.55 | 23.86 | 2.8M |
| 2025-06-16 | 22.31 | 24.81 | 22.29 | 24.19 | 5.0M |
| 2025-06-13 | 22.60 | 22.88 | 21.70 | 22.53 | 3.3M |
| 2025-06-12 | 23.09 | 23.19 | 22.19 | 22.58 | 3.2M |
| 2025-06-11 | 23.60 | 23.60 | 22.28 | 23.07 | 3.8M |
| 2025-06-10 | 22.89 | 24.00 | 22.40 | 22.90 | 6.8M |
| 2025-06-09 | 21.89 | 22.29 | 21.34 | 22.15 | 3.2M |
| 2025-06-06 | 21.31 | 21.84 | 21.15 | 21.64 | 2.4M |
| 2025-06-05 | 20.80 | 21.45 | 20.53 | 21.25 | 3.2M |
| 2025-06-04 | 20.98 | 20.98 | 19.80 | 20.58 | 3.4M |
| 2025-06-03 | 20.35 | 20.94 | 20.29 | 20.65 | 2.9M |
| 2025-05-30 | 21.20 | 21.50 | 20.44 | 20.48 | 3.8M |
| 2025-05-29 | 21.80 | 22.57 | 21.37 | 21.55 | 4.2M |
| 2025-05-28 | 21.20 | 22.88 | 21.06 | 22.00 | 7.5M |
| 2025-05-27 | 21.53 | 22.52 | 20.83 | 21.34 | 4.2M |
| 2025-05-26 | 21.81 | 22.10 | 21.27 | 21.50 | 5.4M |
| 2025-05-23 | 19.51 | 22.28 | 19.09 | 21.63 | 8.8M |
| 2025-05-22 | 19.55 | 19.93 | 19.23 | 19.28 | 1.9M |
| 2025-05-21 | 19.98 | 20.25 | 19.40 | 19.66 | 3.2M |
| 2025-05-20 | 20.00 | 20.44 | 19.59 | 20.04 | 2.8M |
| 2025-05-19 | 20.18 | 20.43 | 19.72 | 19.91 | 2.4M |
| 2025-05-16 | 19.47 | 20.21 | 19.12 | 19.99 | 4.0M |
| 2025-05-15 | 19.52 | 19.60 | 18.90 | 19.22 | 1.5M |
| 2025-05-14 | 19.27 | 19.75 | 19.21 | 19.31 | 1.9M |
| 2025-05-13 | 19.48 | 19.60 | 19.15 | 19.40 | 1.9M |
| 2025-05-12 | 19.58 | 19.64 | 19.08 | 19.22 | 3.6M |
| 2025-05-09 | 20.35 | 20.35 | 19.00 | 19.39 | 3.2M |
| 2025-05-08 | 19.75 | 20.14 | 19.70 | 19.97 | 2.3M |
| 2025-05-07 | 20.02 | 20.35 | 19.65 | 20.14 | 4.2M |
| 2025-05-06 | 19.30 | 20.06 | 19.11 | 20.02 | 3.6M |
| 2025-04-30 | 19.88 | 19.97 | 19.25 | 19.35 | 2.9M |
| 2025-04-29 | 19.91 | 20.30 | 19.44 | 19.70 | 3.9M |
| 2025-04-28 | 19.30 | 19.85 | 19.15 | 19.55 | 2.4M |
| 2025-04-25 | 19.50 | 19.77 | 18.92 | 19.51 | 4.0M |
| 2025-04-24 | 19.36 | 20.33 | 19.36 | 19.76 | 4.1M |
| 2025-04-23 | 19.84 | 20.15 | 18.89 | 19.76 | 4.8M |
| 2025-04-22 | 19.91 | 20.40 | 19.91 | 20.19 | 3.0M |
| 2025-04-21 | 19.98 | 20.89 | 19.82 | 20.10 | 4.4M |
| 2025-04-18 | 20.71 | 21.04 | 19.93 | 20.20 | 3.6M |
| 2025-04-17 | 19.63 | 21.00 | 19.63 | 20.34 | 5.4M |
| 2025-04-16 | 19.77 | 20.87 | 19.60 | 19.98 | 6.0M |
| 2025-04-15 | 19.90 | 20.70 | 19.51 | 20.12 | 5.2M |
| 2025-04-14 | 20.13 | 21.59 | 19.90 | 20.10 | 7.1M |
| 2025-04-11 | 19.00 | 20.95 | 18.80 | 19.90 | 8.7M |
| 2025-04-10 | 18.50 | 19.73 | 18.45 | 19.25 | 7.5M |
| 2025-04-09 | 15.81 | 19.33 | 15.00 | 19.24 | 11.1M |
| 2025-04-08 | 15.34 | 16.18 | 15.33 | 16.11 | 3.3M |
| 2025-04-07 | 16.28 | 16.76 | 14.57 | 14.92 | 3.3M |
| 2025-04-03 | 16.70 | 16.93 | 16.50 | 16.92 | 1.5M |
| 2025-04-02 | 16.97 | 17.24 | 16.66 | 16.95 | 1.2M |
| 2025-04-01 | 16.26 | 17.10 | 16.26 | 16.98 | 2.0M |
| 2025-03-31 | 16.06 | 16.37 | 15.76 | 16.26 | 1.9M |
| 2025-03-28 | 16.28 | 16.82 | 15.80 | 16.30 | 3.1M |
| 2025-03-27 | 15.56 | 16.98 | 15.54 | 16.37 | 3.6M |
| 2025-03-26 | 15.58 | 15.87 | 15.30 | 15.70 | 0.8M |
| 2025-03-25 | 15.80 | 15.90 | 15.46 | 15.59 | 1.4M |
| 2025-03-24 | 15.90 | 16.15 | 15.15 | 15.84 | 2.2M |
| 2025-03-21 | 16.12 | 16.20 | 15.78 | 15.96 | 1.4M |
| 2025-03-20 | 16.12 | 16.23 | 16.03 | 16.08 | 1.0M |
| 2025-03-19 | 16.34 | 16.36 | 16.02 | 16.27 | 1.8M |
| 2025-03-18 | 16.44 | 16.66 | 16.30 | 16.30 | 1.5M |
| 2025-03-17 | 16.29 | 16.56 | 16.11 | 16.42 | 1.6M |
| 2025-03-14 | 16.07 | 16.31 | 15.82 | 16.16 | 1.5M |
| 2025-03-13 | 15.94 | 16.12 | 15.63 | 16.06 | 2.0M |
| 2025-03-12 | 15.99 | 16.16 | 15.85 | 15.94 | 3.4M |
| 2025-03-11 | 16.46 | 16.59 | 15.87 | 16.04 | 5.3M |
| 2025-03-10 | 16.36 | 16.65 | 16.25 | 16.49 | 1.5M |
| 2025-03-07 | 16.29 | 16.57 | 16.24 | 16.36 | 1.2M |
| 2025-03-06 | 16.23 | 16.66 | 16.06 | 16.37 | 1.7M |
| 2025-03-05 | 15.94 | 16.37 | 15.86 | 16.23 | 1.7M |
| 2025-03-04 | 15.55 | 15.97 | 15.42 | 15.94 | 1.4M |
| 2025-03-03 | 15.47 | 15.92 | 15.47 | 15.50 | 1.8M |
| 2025-02-28 | 16.23 | 16.23 | 15.55 | 15.62 | 1.8M |
| 2025-02-27 | 16.05 | 16.35 | 15.72 | 16.23 | 2.8M |
| 2025-02-26 | 15.91 | 16.09 | 15.76 | 15.97 | 1.7M |
| 2025-02-25 | 15.89 | 16.20 | 15.77 | 15.91 | 1.5M |
| 2025-02-24 | 15.53 | 16.24 | 15.35 | 15.99 | 3.3M |
| 2025-02-21 | 15.76 | 15.99 | 15.51 | 15.62 | 3.6M |
| 2025-02-20 | 16.08 | 16.16 | 15.60 | 15.76 | 3.7M |
| 2025-02-19 | 15.54 | 16.02 | 15.45 | 16.00 | 2.7M |
| 2025-02-18 | 15.74 | 15.95 | 15.36 | 15.55 | 2.3M |
| 2025-02-17 | 15.16 | 15.73 | 14.98 | 15.73 | 3.2M |
| 2025-02-14 | 14.73 | 15.46 | 14.68 | 15.00 | 2.6M |
| 2025-02-13 | 15.16 | 15.16 | 14.74 | 14.77 | 1.6M |
| 2025-02-12 | 15.07 | 15.25 | 14.75 | 15.14 | 2.8M |
| 2025-02-11 | 15.23 | 15.33 | 15.03 | 15.17 | 1.2M |
| 2025-02-10 | 15.00 | 15.26 | 14.90 | 15.23 | 1.8M |
| 2025-02-07 | 15.16 | 15.37 | 14.91 | 15.05 | 1.8M |
| 2025-02-06 | 15.05 | 15.44 | 14.97 | 15.17 | 1.6M |
| 2025-02-05 | 14.98 | 15.07 | 14.67 | 15.01 | 1.3M |
| 2025-01-27 | 14.87 | 15.27 | 14.76 | 14.79 | 1.1M |
| 2025-01-24 | 14.84 | 15.04 | 14.75 | 14.87 | 1.2M |
| 2025-01-23 | 15.10 | 15.22 | 14.82 | 14.83 | 1.1M |
| 2025-01-22 | 14.97 | 15.34 | 14.77 | 14.94 | 1.7M |
| 2025-01-21 | 14.86 | 15.10 | 14.49 | 14.97 | 1.8M |
| 2025-01-20 | 15.13 | 15.39 | 14.65 | 14.67 | 2.7M |
| 2025-01-17 | 14.77 | 15.39 | 14.60 | 15.27 | 2.7M |
| 2025-01-16 | 14.29 | 15.35 | 14.22 | 14.85 | 2.8M |
| 2025-01-15 | 14.30 | 14.54 | 13.99 | 14.30 | 1.1M |
| 2025-01-14 | 13.55 | 14.19 | 13.50 | 14.19 | 1.7M |
| 2025-01-13 | 12.96 | 13.75 | 12.90 | 13.55 | 1.6M |
| 2025-01-10 | 13.01 | 13.88 | 12.83 | 12.99 | 1.9M |
| 2025-01-09 | 12.93 | 13.04 | 12.82 | 12.87 | 0.5M |
| 2025-01-08 | 12.98 | 13.18 | 12.56 | 12.93 | 0.9M |
| 2025-01-07 | 12.82 | 12.99 | 12.73 | 12.95 | 0.6M |
| 2025-01-06 | 12.64 | 12.88 | 12.13 | 12.76 | 0.9M |
| 2025-01-03 | 13.18 | 13.38 | 12.59 | 12.59 | 1.2M |
| 2025-01-02 | 13.39 | 13.68 | 13.10 | 13.28 | 1.1M |