25.92
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 23.98 | 24.03 | 23.53 | 23.66 | 434.6K |
| 09:35 | 23.69 | 23.88 | 23.38 | 23.59 | 367.3K |
| 09:40 | 23.59 | 23.69 | 23.53 | 23.61 | 120.0K |
| 09:45 | 23.61 | 23.95 | 23.60 | 23.77 | 440.2K |
| 09:50 | 23.82 | 23.82 | 23.59 | 23.65 | 289.7K |
| 09:55 | 23.63 | 23.66 | 23.56 | 23.56 | 64.7K |
| 10:00 | 23.57 | 23.68 | 23.50 | 23.68 | 205.1K |
| 10:05 | 23.70 | 23.70 | 23.58 | 23.59 | 47.1K |
| 10:10 | 23.59 | 23.59 | 23.44 | 23.56 | 440.7K |
| 10:15 | 23.55 | 23.56 | 23.41 | 23.42 | 78.3K |
| 10:20 | 23.44 | 23.48 | 23.36 | 23.36 | 175.1K |
| 10:25 | 23.37 | 23.38 | 23.25 | 23.27 | 124.5K |
| 10:30 | 23.26 | 23.27 | 23.06 | 23.24 | 167.9K |
| 10:35 | 23.26 | 23.30 | 23.15 | 23.15 | 71.3K |
| 10:40 | 23.15 | 23.30 | 23.06 | 23.27 | 164.8K |
| 10:45 | 23.29 | 23.33 | 23.23 | 23.25 | 29.8K |
| 10:50 | 23.26 | 23.28 | 23.20 | 23.28 | 25.8K |
| 10:55 | 23.28 | 23.28 | 23.18 | 23.22 | 43.4K |
| 11:00 | 23.22 | 23.22 | 23.10 | 23.11 | 35.7K |
| 11:05 | 23.09 | 23.16 | 23.05 | 23.07 | 67.6K |
| 11:10 | 23.08 | 23.17 | 23.05 | 23.05 | 32.5K |
| 11:15 | 23.07 | 23.13 | 23.01 | 23.09 | 54.8K |
| 11:20 | 23.12 | 23.14 | 23.00 | 23.01 | 85.8K |
| 11:25 | 23.03 | 23.05 | 23.02 | 23.05 | 26.2K |
| 13:00 | 23.05 | 23.05 | 22.88 | 22.92 | 123.9K |
| 13:05 | 22.94 | 22.98 | 22.88 | 22.94 | 53.5K |
| 13:10 | 22.93 | 23.08 | 22.90 | 23.05 | 157.5K |
| 13:15 | 23.05 | 23.08 | 22.96 | 22.97 | 38.4K |
| 13:20 | 22.97 | 23.05 | 22.95 | 23.00 | 31.2K |
| 13:25 | 23.02 | 23.15 | 23.02 | 23.10 | 75.8K |
| 13:30 | 23.09 | 23.14 | 23.07 | 23.14 | 47.9K |
| 13:35 | 23.09 | 23.19 | 23.07 | 23.18 | 58.7K |
| 13:40 | 23.16 | 23.19 | 23.13 | 23.13 | 27.7K |
| 13:45 | 23.10 | 23.10 | 23.06 | 23.07 | 34.5K |
| 13:50 | 23.07 | 23.20 | 23.07 | 23.20 | 69.0K |
| 13:55 | 23.20 | 23.26 | 23.18 | 23.26 | 36.4K |
| 14:00 | 23.22 | 23.23 | 23.11 | 23.13 | 63.3K |
| 14:05 | 23.12 | 23.14 | 23.03 | 23.08 | 45.8K |
| 14:10 | 23.08 | 23.08 | 23.03 | 23.03 | 42.7K |
| 14:15 | 23.05 | 23.17 | 23.05 | 23.16 | 26.2K |
| 14:20 | 23.18 | 23.29 | 23.13 | 23.24 | 88.6K |
| 14:25 | 23.25 | 23.46 | 23.24 | 23.46 | 51.6K |
| 14:30 | 23.46 | 23.50 | 23.39 | 23.43 | 96.0K |
| 14:35 | 23.46 | 23.50 | 23.40 | 23.46 | 79.5K |
| 14:40 | 23.49 | 23.51 | 23.47 | 23.50 | 68.7K |
| 14:45 | 23.50 | 23.56 | 23.49 | 23.53 | 84.7K |
| 14:50 | 23.53 | 23.60 | 23.51 | 23.54 | 219.4K |
| 14:55 | 23.54 | 23.54 | 23.46 | 23.46 | 64.2K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-30 | 23.87 | 26.20 | 23.87 | 25.92 | 7.0M |
| 2025-09-29 | 23.99 | 24.46 | 23.72 | 24.05 | 3.5M |
| 2025-09-26 | 24.00 | 25.08 | 23.80 | 23.99 | 5.3M |
| 2025-09-25 | 23.53 | 24.05 | 23.33 | 23.97 | 3.1M |
| 2025-09-24 | 23.45 | 23.75 | 23.22 | 23.63 | 2.7M |
| 2025-09-23 | 23.81 | 24.10 | 22.88 | 23.49 | 5.3M |
| 2025-09-22 | 24.10 | 24.38 | 23.50 | 24.10 | 4.2M |
| 2025-09-19 | 23.30 | 24.48 | 23.30 | 24.00 | 5.5M |
| 2025-09-18 | 24.85 | 24.98 | 23.07 | 23.67 | 8.1M |
| 2025-09-17 | 23.40 | 25.11 | 22.90 | 24.64 | 7.4M |
| 2025-09-16 | 22.65 | 23.96 | 22.65 | 23.13 | 6.6M |
| 2025-09-15 | 22.01 | 23.29 | 21.57 | 22.70 | 7.7M |
| 2025-09-12 | 21.20 | 22.15 | 20.68 | 21.77 | 12.9M |
| 2025-09-11 | 20.00 | 21.77 | 19.59 | 21.70 | 15.3M |
| 2025-09-10 | 17.99 | 19.79 | 17.95 | 19.79 | 4.5M |
| 2025-09-09 | 18.07 | 18.40 | 17.87 | 17.99 | 1.6M |
| 2025-09-08 | 19.30 | 19.30 | 17.91 | 18.10 | 2.8M |
| 2025-09-05 | 18.00 | 18.32 | 17.80 | 18.27 | 1.4M |
| 2025-09-04 | 18.32 | 18.45 | 17.70 | 17.84 | 3.1M |
| 2025-09-03 | 19.36 | 19.36 | 17.91 | 17.94 | 2.6M |
| 2025-09-02 | 19.00 | 19.17 | 17.93 | 18.82 | 4.2M |
| 2025-09-01 | 18.64 | 19.17 | 18.41 | 18.47 | 2.7M |
| 2025-08-29 | 18.91 | 19.21 | 18.47 | 18.64 | 3.0M |
| 2025-08-28 | 18.96 | 19.14 | 18.26 | 18.91 | 3.9M |
| 2025-08-27 | 19.45 | 19.88 | 18.90 | 18.93 | 3.7M |
| 2025-08-26 | 19.35 | 19.74 | 19.15 | 19.27 | 2.8M |
| 2025-08-25 | 19.35 | 19.59 | 19.17 | 19.33 | 2.6M |
| 2025-08-22 | 20.18 | 20.28 | 19.32 | 19.36 | 3.2M |
| 2025-08-21 | 19.79 | 20.25 | 19.58 | 20.00 | 3.5M |
| 2025-08-20 | 19.02 | 19.88 | 18.90 | 19.80 | 4.9M |
| 2025-08-19 | 19.47 | 19.47 | 18.80 | 19.07 | 2.5M |
| 2025-08-18 | 19.68 | 20.00 | 19.10 | 19.33 | 4.6M |
| 2025-08-15 | 18.90 | 19.85 | 18.88 | 19.68 | 4.0M |
| 2025-08-14 | 19.01 | 19.20 | 18.85 | 18.90 | 2.2M |
| 2025-08-13 | 19.11 | 19.31 | 18.92 | 19.00 | 2.0M |
| 2025-08-12 | 19.16 | 19.30 | 18.88 | 19.11 | 2.4M |
| 2025-08-11 | 19.19 | 19.49 | 19.06 | 19.16 | 2.2M |
| 2025-08-08 | 19.59 | 19.60 | 19.05 | 19.23 | 2.1M |
| 2025-08-07 | 19.30 | 19.90 | 19.15 | 19.59 | 3.2M |
| 2025-08-06 | 19.35 | 19.60 | 19.10 | 19.29 | 3.3M |
| 2025-08-05 | 19.01 | 19.78 | 19.01 | 19.35 | 5.1M |
| 2025-08-04 | 18.25 | 19.00 | 17.70 | 18.97 | 4.2M |
| 2025-08-01 | 16.90 | 18.59 | 16.90 | 18.00 | 2.1M |
| 2025-07-31 | 18.32 | 18.62 | 18.23 | 18.30 | 1.7M |
| 2025-07-30 | 18.75 | 18.75 | 18.30 | 18.41 | 1.6M |
| 2025-07-29 | 18.36 | 18.85 | 18.30 | 18.66 | 2.3M |
| 2025-07-28 | 18.90 | 19.04 | 18.35 | 18.37 | 2.0M |
| 2025-07-25 | 18.20 | 19.06 | 18.00 | 18.52 | 3.7M |
| 2025-07-24 | 18.99 | 18.99 | 18.18 | 18.20 | 4.0M |
| 2025-07-23 | 19.06 | 19.20 | 18.65 | 19.00 | 3.2M |
| 2025-07-22 | 18.80 | 19.32 | 18.52 | 19.05 | 3.8M |
| 2025-07-21 | 18.18 | 19.08 | 18.18 | 18.82 | 3.8M |
| 2025-07-18 | 18.39 | 18.48 | 18.10 | 18.17 | 2.0M |
| 2025-07-17 | 18.28 | 18.60 | 17.97 | 18.42 | 3.8M |
| 2025-07-16 | 17.83 | 18.66 | 17.78 | 18.32 | 4.9M |
| 2025-07-15 | 17.82 | 18.07 | 17.40 | 17.83 | 2.7M |
| 2025-07-14 | 18.00 | 18.01 | 17.60 | 17.83 | 2.1M |
| 2025-07-11 | 17.39 | 17.96 | 17.01 | 17.96 | 3.5M |
| 2025-07-10 | 18.62 | 18.68 | 17.16 | 17.44 | 6.1M |
| 2025-07-09 | 18.08 | 18.34 | 18.08 | 18.25 | 2.7M |
| 2025-07-08 | 18.50 | 18.61 | 17.86 | 18.19 | 4.8M |
| 2025-07-07 | 18.65 | 18.84 | 17.70 | 18.60 | 5.8M |
| 2025-07-04 | 20.46 | 20.58 | 18.58 | 18.58 | 10.4M |
| 2025-07-03 | 20.49 | 20.73 | 20.28 | 20.64 | 2.4M |
| 2025-07-02 | 20.76 | 21.16 | 20.35 | 20.50 | 2.6M |
| 2025-07-01 | 21.56 | 21.83 | 20.47 | 20.87 | 4.2M |
| 2025-06-30 | 21.42 | 21.63 | 20.81 | 21.55 | 5.2M |
| 2025-06-27 | 21.25 | 21.66 | 20.70 | 21.31 | 5.4M |
| 2025-06-26 | 20.32 | 21.78 | 20.00 | 21.41 | 10.6M |
| 2025-06-25 | 18.86 | 20.75 | 18.86 | 20.53 | 12.2M |
| 2025-06-24 | 18.21 | 19.08 | 18.02 | 18.86 | 3.9M |
| 2025-06-23 | 17.87 | 18.28 | 17.59 | 18.20 | 1.9M |
| 2025-06-20 | 19.00 | 19.06 | 17.82 | 17.87 | 3.7M |
| 2025-06-19 | 18.21 | 18.86 | 17.99 | 18.76 | 4.5M |
| 2025-06-18 | 17.63 | 18.30 | 17.36 | 18.10 | 3.0M |
| 2025-06-17 | 17.75 | 17.89 | 17.30 | 17.63 | 1.8M |
| 2025-06-16 | 17.50 | 17.99 | 17.50 | 17.75 | 1.8M |
| 2025-06-13 | 18.36 | 18.36 | 17.52 | 17.61 | 2.6M |
| 2025-06-12 | 18.23 | 18.38 | 18.02 | 18.30 | 1.6M |
| 2025-06-11 | 18.45 | 18.90 | 18.31 | 18.39 | 3.8M |
| 2025-06-10 | 18.43 | 18.88 | 17.97 | 18.60 | 4.3M |
| 2025-06-09 | 18.21 | 18.56 | 17.65 | 18.43 | 2.6M |
| 2025-06-06 | 17.90 | 18.43 | 17.80 | 18.39 | 2.8M |
| 2025-06-05 | 17.65 | 18.30 | 17.63 | 17.91 | 2.3M |
| 2025-06-04 | 17.11 | 17.88 | 17.11 | 17.78 | 2.8M |
| 2025-06-03 | 17.33 | 17.99 | 17.09 | 17.25 | 2.8M |
| 2025-05-30 | 17.68 | 17.92 | 17.34 | 17.53 | 2.1M |
| 2025-05-29 | 17.50 | 18.18 | 17.41 | 17.66 | 3.3M |
| 2025-05-28 | 17.94 | 18.02 | 17.28 | 17.47 | 3.1M |
| 2025-05-27 | 18.03 | 18.30 | 17.84 | 17.95 | 1.7M |
| 2025-05-26 | 18.00 | 18.32 | 17.58 | 18.10 | 3.5M |
| 2025-05-23 | 17.86 | 18.48 | 17.62 | 18.20 | 2.8M |
| 2025-05-22 | 17.99 | 18.62 | 17.80 | 17.86 | 2.6M |
| 2025-05-21 | 18.32 | 18.66 | 17.89 | 18.22 | 3.5M |
| 2025-05-20 | 18.03 | 19.14 | 17.80 | 18.35 | 6.5M |
| 2025-05-19 | 18.56 | 18.78 | 17.90 | 18.03 | 5.3M |
| 2025-05-16 | 17.21 | 18.50 | 16.96 | 18.21 | 5.7M |
| 2025-05-15 | 17.08 | 17.54 | 16.83 | 17.15 | 5.9M |
| 2025-05-14 | 18.77 | 19.09 | 17.04 | 17.54 | 10.0M |
| 2025-05-13 | 18.32 | 19.27 | 18.19 | 18.93 | 6.5M |
| 2025-05-12 | 18.06 | 18.40 | 17.87 | 18.31 | 3.0M |
| 2025-05-09 | 18.20 | 18.54 | 17.92 | 18.07 | 2.9M |
| 2025-05-08 | 18.11 | 18.66 | 17.79 | 18.30 | 4.0M |
| 2025-05-07 | 18.81 | 19.14 | 17.70 | 18.40 | 6.3M |
| 2025-05-06 | 18.52 | 18.88 | 18.51 | 18.76 | 4.1M |
| 2025-04-30 | 18.73 | 19.37 | 18.32 | 18.62 | 7.1M |
| 2025-04-29 | 17.03 | 18.73 | 16.81 | 18.73 | 5.8M |
| 2025-04-28 | 17.32 | 17.39 | 16.51 | 17.03 | 3.0M |
| 2025-04-25 | 16.63 | 17.69 | 16.62 | 17.45 | 4.2M |
| 2025-04-24 | 16.73 | 16.87 | 16.40 | 16.69 | 2.2M |
| 2025-04-23 | 16.70 | 16.78 | 16.01 | 16.75 | 3.6M |
| 2025-04-22 | 15.95 | 16.42 | 15.89 | 16.26 | 2.6M |
| 2025-04-21 | 15.97 | 16.15 | 15.77 | 15.91 | 2.2M |
| 2025-04-18 | 15.91 | 16.25 | 15.80 | 15.97 | 2.6M |
| 2025-04-17 | 15.73 | 16.30 | 15.42 | 16.05 | 3.3M |
| 2025-04-16 | 15.64 | 16.13 | 15.40 | 15.80 | 2.5M |
| 2025-04-15 | 15.93 | 16.27 | 15.55 | 15.87 | 2.4M |
| 2025-04-14 | 15.18 | 16.12 | 15.18 | 15.85 | 3.9M |
| 2025-04-11 | 14.85 | 15.19 | 14.55 | 14.96 | 4.0M |
| 2025-04-10 | 13.62 | 14.85 | 13.62 | 14.85 | 4.3M |
| 2025-04-09 | 13.15 | 13.66 | 11.84 | 13.50 | 4.7M |
| 2025-04-08 | 14.00 | 14.76 | 12.76 | 13.15 | 5.5M |
| 2025-04-07 | 14.98 | 14.98 | 14.18 | 14.18 | 3.7M |
| 2025-04-03 | 15.77 | 16.66 | 15.50 | 15.75 | 4.3M |
| 2025-04-02 | 15.88 | 16.15 | 15.66 | 16.03 | 2.3M |
| 2025-04-01 | 15.78 | 16.05 | 15.63 | 15.92 | 2.9M |
| 2025-03-31 | 15.40 | 16.15 | 14.91 | 15.81 | 3.9M |
| 2025-03-28 | 15.68 | 15.82 | 15.00 | 15.34 | 3.9M |
| 2025-03-27 | 16.00 | 16.44 | 15.59 | 15.59 | 5.7M |
| 2025-03-26 | 16.18 | 16.47 | 15.70 | 15.85 | 6.5M |
| 2025-03-25 | 16.00 | 16.99 | 15.99 | 16.37 | 7.3M |
| 2025-03-24 | 15.93 | 16.92 | 15.50 | 16.32 | 8.4M |
| 2025-03-21 | 15.81 | 15.93 | 14.91 | 15.93 | 9.2M |
| 2025-03-20 | 14.81 | 16.46 | 14.81 | 15.94 | 12.3M |
| 2025-03-19 | 15.23 | 15.25 | 14.63 | 14.96 | 10.0M |
| 2025-03-18 | 13.53 | 14.77 | 13.35 | 14.77 | 5.7M |
| 2025-03-17 | 13.40 | 13.44 | 13.22 | 13.43 | 1.5M |
| 2025-03-14 | 13.14 | 13.59 | 12.98 | 13.45 | 2.5M |
| 2025-03-13 | 13.44 | 13.45 | 12.94 | 13.12 | 2.4M |
| 2025-03-12 | 13.38 | 13.50 | 13.27 | 13.38 | 2.6M |
| 2025-03-11 | 13.40 | 13.46 | 13.08 | 13.38 | 1.9M |
| 2025-03-10 | 13.52 | 13.65 | 13.18 | 13.30 | 3.0M |
| 2025-03-07 | 13.76 | 13.99 | 13.36 | 13.56 | 6.8M |
| 2025-03-06 | 13.35 | 14.47 | 13.03 | 13.83 | 9.4M |
| 2025-03-05 | 13.10 | 13.40 | 12.90 | 13.15 | 2.7M |
| 2025-03-04 | 12.87 | 13.07 | 12.70 | 13.05 | 2.6M |
| 2025-03-03 | 12.10 | 13.08 | 12.05 | 12.95 | 4.5M |
| 2025-02-28 | 12.37 | 12.37 | 11.98 | 12.01 | 1.5M |
| 2025-02-27 | 12.39 | 12.80 | 12.24 | 12.38 | 2.4M |
| 2025-02-26 | 12.49 | 12.51 | 12.26 | 12.50 | 2.4M |
| 2025-02-25 | 12.29 | 12.56 | 12.11 | 12.46 | 1.6M |
| 2025-02-24 | 12.22 | 12.47 | 12.17 | 12.36 | 1.8M |
| 2025-02-21 | 12.51 | 12.53 | 12.16 | 12.22 | 1.8M |
| 2025-02-20 | 12.46 | 12.66 | 12.40 | 12.50 | 2.3M |
| 2025-02-19 | 12.18 | 12.52 | 12.10 | 12.39 | 1.8M |
| 2025-02-18 | 12.50 | 12.53 | 12.03 | 12.18 | 2.2M |
| 2025-02-17 | 12.25 | 12.57 | 12.06 | 12.52 | 2.9M |
| 2025-02-14 | 12.43 | 12.74 | 12.05 | 12.31 | 4.4M |
| 2025-02-13 | 12.68 | 12.79 | 12.35 | 12.35 | 2.7M |
| 2025-02-12 | 12.80 | 12.87 | 12.55 | 12.69 | 2.2M |
| 2025-02-11 | 12.82 | 12.85 | 12.54 | 12.76 | 2.1M |
| 2025-02-10 | 12.95 | 13.07 | 12.60 | 12.70 | 3.6M |
| 2025-02-07 | 13.20 | 13.33 | 12.81 | 13.05 | 3.0M |
| 2025-02-06 | 12.88 | 13.22 | 12.60 | 13.22 | 2.0M |
| 2025-02-05 | 12.62 | 13.34 | 12.62 | 12.88 | 2.9M |
| 2025-01-27 | 12.80 | 12.90 | 12.52 | 12.62 | 1.3M |
| 2025-01-24 | 12.50 | 12.74 | 12.36 | 12.74 | 2.4M |
| 2025-01-23 | 12.80 | 12.99 | 12.58 | 12.63 | 2.4M |
| 2025-01-22 | 12.97 | 12.97 | 12.62 | 12.79 | 4.0M |
| 2025-01-21 | 12.65 | 13.10 | 12.46 | 13.10 | 3.2M |
| 2025-01-20 | 12.32 | 12.84 | 12.10 | 12.70 | 3.1M |
| 2025-01-17 | 12.14 | 12.68 | 11.93 | 12.32 | 3.8M |
| 2025-01-16 | 12.06 | 12.56 | 12.06 | 12.15 | 4.1M |
| 2025-01-15 | 11.95 | 12.48 | 11.92 | 12.16 | 3.3M |
| 2025-01-14 | 11.98 | 12.17 | 11.86 | 12.08 | 3.3M |
| 2025-01-13 | 11.47 | 11.98 | 11.43 | 11.91 | 2.5M |
| 2025-01-10 | 12.04 | 12.16 | 11.77 | 11.82 | 2.9M |
| 2025-01-09 | 11.51 | 12.17 | 11.31 | 12.00 | 4.3M |
| 2025-01-08 | 11.29 | 11.66 | 11.15 | 11.51 | 3.8M |
| 2025-01-07 | 11.00 | 11.44 | 10.70 | 11.30 | 3.2M |
| 2025-01-06 | 10.50 | 11.12 | 9.89 | 10.83 | 3.1M |
| 2025-01-03 | 11.04 | 11.09 | 10.31 | 10.40 | 2.0M |
| 2025-01-02 | 11.01 | 11.35 | 10.84 | 10.99 | 2.3M |