25.33
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 24.75 | 24.93 | 24.71 | 24.86 | 1,813.1K |
| 09:35 | 24.86 | 24.92 | 24.83 | 24.88 | 859.3K |
| 09:40 | 24.86 | 24.94 | 24.86 | 24.94 | 1,126.6K |
| 09:45 | 24.93 | 24.94 | 24.88 | 24.90 | 627.3K |
| 09:50 | 24.90 | 24.99 | 24.88 | 24.98 | 1,681.0K |
| 09:55 | 24.98 | 25.08 | 24.96 | 25.02 | 2,035.3K |
| 10:00 | 25.04 | 25.06 | 25.00 | 25.01 | 894.0K |
| 10:05 | 25.01 | 25.05 | 25.00 | 25.05 | 677.8K |
| 10:10 | 25.05 | 25.17 | 25.04 | 25.17 | 2,068.7K |
| 10:15 | 25.16 | 25.21 | 25.16 | 25.17 | 1,811.5K |
| 10:20 | 25.19 | 25.23 | 25.14 | 25.23 | 1,280.9K |
| 10:25 | 25.24 | 25.30 | 25.23 | 25.25 | 1,784.6K |
| 10:30 | 25.27 | 25.44 | 25.25 | 25.40 | 2,510.3K |
| 10:35 | 25.40 | 25.57 | 25.36 | 25.54 | 3,585.2K |
| 10:40 | 25.54 | 25.67 | 25.53 | 25.56 | 3,983.9K |
| 10:45 | 25.55 | 25.57 | 25.48 | 25.48 | 1,824.9K |
| 10:50 | 25.47 | 25.48 | 25.34 | 25.40 | 893.7K |
| 10:55 | 25.40 | 25.44 | 25.36 | 25.36 | 475.2K |
| 11:00 | 25.36 | 25.44 | 25.35 | 25.44 | 515.6K |
| 11:05 | 25.44 | 25.45 | 25.39 | 25.41 | 588.9K |
| 11:10 | 25.41 | 25.41 | 25.37 | 25.39 | 366.4K |
| 11:15 | 25.39 | 25.39 | 25.33 | 25.33 | 545.9K |
| 11:20 | 25.34 | 25.41 | 25.33 | 25.40 | 427.7K |
| 11:25 | 25.40 | 25.45 | 25.38 | 25.42 | 386.2K |
| 11:30 | 25.42 | 25.42 | 25.42 | 25.42 | 1.2K |
| 13:00 | 25.43 | 25.47 | 25.38 | 25.39 | 817.3K |
| 13:05 | 25.40 | 25.40 | 25.34 | 25.35 | 346.8K |
| 13:10 | 25.35 | 25.40 | 25.32 | 25.40 | 368.0K |
| 13:15 | 25.40 | 25.40 | 25.35 | 25.35 | 278.8K |
| 13:20 | 25.35 | 25.43 | 25.35 | 25.43 | 403.6K |
| 13:25 | 25.43 | 25.45 | 25.41 | 25.43 | 412.2K |
| 13:30 | 25.43 | 25.43 | 25.40 | 25.41 | 365.4K |
| 13:35 | 25.42 | 25.44 | 25.40 | 25.44 | 455.1K |
| 13:40 | 25.43 | 25.47 | 25.43 | 25.46 | 468.2K |
| 13:45 | 25.47 | 25.48 | 25.45 | 25.47 | 536.2K |
| 13:50 | 25.48 | 25.48 | 25.41 | 25.42 | 443.7K |
| 13:55 | 25.42 | 25.43 | 25.36 | 25.36 | 400.4K |
| 14:00 | 25.35 | 25.39 | 25.34 | 25.39 | 401.1K |
| 14:05 | 25.39 | 25.40 | 25.38 | 25.39 | 318.2K |
| 14:10 | 25.40 | 25.40 | 25.36 | 25.36 | 384.8K |
| 14:15 | 25.36 | 25.39 | 25.35 | 25.39 | 408.8K |
| 14:20 | 25.39 | 25.40 | 25.38 | 25.38 | 373.7K |
| 14:25 | 25.37 | 25.38 | 25.32 | 25.34 | 539.8K |
| 14:30 | 25.35 | 25.35 | 25.30 | 25.33 | 743.3K |
| 14:35 | 25.33 | 25.33 | 25.28 | 25.31 | 932.2K |
| 14:40 | 25.31 | 25.34 | 25.28 | 25.33 | 617.9K |
| 14:45 | 25.33 | 25.37 | 25.32 | 25.34 | 569.5K |
| 14:50 | 25.34 | 25.35 | 25.32 | 25.33 | 671.3K |
| 14:55 | 25.33 | 25.34 | 25.32 | 25.34 | 472.2K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 24.75 | 25.67 | 24.70 | 25.33 | 44.7M |
| 2025-09-25 | 24.86 | 24.89 | 24.53 | 24.76 | 23.4M |
| 2025-09-24 | 24.53 | 24.95 | 24.48 | 24.94 | 20.9M |
| 2025-09-23 | 25.07 | 25.16 | 24.36 | 24.66 | 23.2M |
| 2025-09-22 | 25.08 | 25.08 | 24.65 | 24.89 | 21.9M |
| 2025-09-19 | 24.59 | 25.31 | 24.59 | 25.04 | 41.3M |
| 2025-09-18 | 24.71 | 25.04 | 24.45 | 24.56 | 35.3M |
| 2025-09-17 | 24.79 | 24.88 | 24.58 | 24.70 | 22.8M |
| 2025-09-16 | 24.94 | 24.95 | 24.53 | 24.83 | 22.7M |
| 2025-09-15 | 25.07 | 25.31 | 24.85 | 24.91 | 23.1M |
| 2025-09-12 | 25.14 | 25.39 | 25.01 | 25.07 | 28.0M |
| 2025-09-11 | 24.82 | 25.17 | 24.65 | 25.15 | 28.4M |
| 2025-09-10 | 24.88 | 25.10 | 24.78 | 24.83 | 23.0M |
| 2025-09-09 | 24.98 | 25.13 | 24.68 | 24.69 | 27.7M |
| 2025-09-08 | 25.26 | 25.33 | 24.84 | 25.00 | 32.4M |
| 2025-09-05 | 25.08 | 25.36 | 24.84 | 25.25 | 33.5M |
| 2025-09-04 | 25.80 | 25.85 | 24.70 | 25.13 | 61.1M |
| 2025-09-03 | 28.78 | 28.78 | 25.81 | 25.86 | 90.8M |
| 2025-09-02 | 28.97 | 28.98 | 27.95 | 28.68 | 46.8M |
| 2025-09-01 | 28.95 | 29.38 | 28.02 | 28.95 | 67.3M |
| 2025-08-29 | 28.45 | 29.10 | 28.29 | 28.88 | 64.4M |
| 2025-08-28 | 28.03 | 28.45 | 27.37 | 28.42 | 41.5M |
| 2025-08-27 | 28.89 | 29.06 | 28.05 | 28.09 | 44.1M |
| 2025-08-26 | 29.22 | 29.22 | 28.71 | 28.91 | 34.4M |
| 2025-08-25 | 29.25 | 29.46 | 28.88 | 29.24 | 57.5M |
| 2025-08-22 | 28.62 | 29.06 | 28.23 | 29.03 | 46.6M |
| 2025-08-21 | 28.23 | 29.11 | 28.21 | 28.60 | 48.2M |
| 2025-08-20 | 27.90 | 28.39 | 27.77 | 28.20 | 33.7M |
| 2025-08-19 | 28.00 | 28.12 | 27.72 | 28.02 | 28.2M |
| 2025-08-18 | 27.81 | 28.19 | 27.74 | 28.00 | 34.3M |
| 2025-08-15 | 27.67 | 27.84 | 27.50 | 27.81 | 25.2M |
| 2025-08-14 | 28.27 | 28.29 | 27.60 | 27.74 | 35.5M |
| 2025-08-13 | 28.25 | 28.52 | 28.09 | 28.26 | 27.6M |
| 2025-08-12 | 28.70 | 28.70 | 27.90 | 28.25 | 39.0M |
| 2025-08-11 | 28.78 | 29.15 | 28.68 | 28.82 | 27.1M |
| 2025-08-08 | 28.80 | 28.98 | 28.65 | 28.76 | 24.8M |
| 2025-08-07 | 29.50 | 29.51 | 28.60 | 28.80 | 44.6M |
| 2025-08-06 | 29.01 | 30.00 | 28.83 | 29.48 | 57.2M |
| 2025-08-05 | 28.70 | 29.66 | 28.40 | 28.89 | 41.2M |
| 2025-08-04 | 27.80 | 28.63 | 27.73 | 28.51 | 28.1M |
| 2025-08-01 | 28.49 | 28.50 | 27.76 | 27.80 | 28.6M |
| 2025-07-31 | 28.67 | 28.95 | 28.30 | 28.50 | 28.3M |
| 2025-07-30 | 29.55 | 29.65 | 28.58 | 28.75 | 36.4M |
| 2025-07-29 | 28.86 | 29.56 | 28.63 | 29.55 | 40.2M |
| 2025-07-28 | 28.62 | 29.18 | 28.62 | 28.85 | 28.5M |
| 2025-07-25 | 28.88 | 28.92 | 28.56 | 28.62 | 21.0M |
| 2025-07-24 | 28.49 | 29.30 | 28.38 | 28.83 | 33.3M |
| 2025-07-23 | 28.94 | 28.94 | 28.38 | 28.47 | 29.6M |
| 2025-07-22 | 29.11 | 29.62 | 28.76 | 29.00 | 32.1M |
| 2025-07-21 | 29.18 | 29.58 | 29.03 | 29.21 | 31.9M |
| 2025-07-18 | 28.58 | 29.57 | 28.48 | 29.34 | 64.4M |
| 2025-07-17 | 27.14 | 28.86 | 27.12 | 28.71 | 67.3M |
| 2025-07-16 | 27.40 | 27.46 | 27.06 | 27.14 | 17.8M |
| 2025-07-15 | 27.35 | 27.67 | 27.22 | 27.50 | 19.1M |
| 2025-07-14 | 27.40 | 27.55 | 27.25 | 27.31 | 16.3M |
| 2025-07-11 | 26.95 | 27.50 | 26.92 | 27.46 | 26.8M |
| 2025-07-10 | 27.05 | 27.08 | 26.62 | 26.97 | 25.6M |
| 2025-07-09 | 27.31 | 27.69 | 27.13 | 27.19 | 27.2M |
| 2025-07-08 | 27.16 | 27.29 | 27.07 | 27.25 | 20.9M |
| 2025-07-07 | 27.13 | 27.77 | 27.02 | 27.30 | 30.2M |
| 2025-07-04 | 26.90 | 27.31 | 26.81 | 27.13 | 27.7M |
| 2025-07-03 | 26.85 | 27.18 | 26.77 | 26.93 | 22.9M |
| 2025-07-02 | 27.37 | 27.43 | 26.79 | 26.85 | 33.2M |
| 2025-07-01 | 27.31 | 27.73 | 26.87 | 27.57 | 50.8M |
| 2025-06-30 | 26.76 | 27.59 | 26.76 | 27.34 | 56.6M |
| 2025-06-27 | 26.54 | 26.94 | 26.38 | 26.71 | 37.2M |
| 2025-06-26 | 26.31 | 26.97 | 26.20 | 26.35 | 54.4M |
| 2025-06-25 | 25.00 | 26.44 | 24.97 | 26.31 | 77.3M |
| 2025-06-24 | 24.40 | 25.08 | 24.40 | 25.00 | 26.8M |
| 2025-06-23 | 24.78 | 24.96 | 24.56 | 24.90 | 19.5M |
| 2025-06-20 | 25.13 | 25.19 | 24.71 | 24.78 | 19.5M |
| 2025-06-19 | 25.50 | 25.50 | 25.04 | 25.28 | 24.3M |
| 2025-06-18 | 25.58 | 25.85 | 25.49 | 25.65 | 25.4M |
| 2025-06-17 | 25.65 | 25.78 | 25.33 | 25.55 | 22.9M |
| 2025-06-16 | 25.90 | 25.91 | 25.55 | 25.74 | 25.1M |
| 2025-06-13 | 25.90 | 26.11 | 25.44 | 25.94 | 48.8M |
| 2025-06-12 | 25.57 | 25.71 | 25.36 | 25.50 | 18.8M |
| 2025-06-11 | 25.47 | 25.68 | 25.32 | 25.55 | 18.8M |
| 2025-06-10 | 25.65 | 25.96 | 25.20 | 25.42 | 31.7M |
| 2025-06-09 | 24.98 | 26.28 | 24.98 | 25.87 | 77.1M |
| 2025-06-06 | 24.80 | 25.15 | 24.65 | 24.69 | 21.7M |
| 2025-06-05 | 24.85 | 24.88 | 24.56 | 24.67 | 21.9M |
| 2025-06-04 | 24.95 | 25.04 | 24.81 | 24.81 | 16.7M |
| 2025-06-03 | 25.07 | 25.38 | 24.90 | 25.00 | 24.5M |
| 2025-05-30 | 24.98 | 25.23 | 24.83 | 25.01 | 23.3M |
| 2025-05-29 | 24.50 | 25.09 | 24.36 | 25.08 | 30.4M |
| 2025-05-28 | 24.31 | 24.96 | 24.25 | 24.46 | 18.0M |
| 2025-05-27 | 24.61 | 24.64 | 24.15 | 24.31 | 15.0M |
| 2025-05-26 | 24.47 | 24.65 | 24.41 | 24.60 | 10.2M |
| 2025-05-23 | 24.68 | 24.87 | 24.47 | 24.48 | 16.9M |
| 2025-05-22 | 24.86 | 25.32 | 24.73 | 24.82 | 23.5M |
| 2025-05-21 | 24.73 | 25.08 | 24.62 | 25.03 | 18.8M |
| 2025-05-20 | 25.00 | 25.00 | 24.56 | 24.86 | 28.2M |
| 2025-05-19 | 24.95 | 25.57 | 24.83 | 25.13 | 44.6M |
| 2025-05-16 | 24.61 | 25.27 | 24.60 | 24.65 | 32.7M |
| 2025-05-15 | 24.82 | 25.00 | 24.40 | 24.41 | 24.1M |
| 2025-05-14 | 25.11 | 25.25 | 24.72 | 24.81 | 28.5M |
| 2025-05-13 | 25.70 | 25.70 | 24.91 | 25.09 | 50.2M |
| 2025-05-12 | 24.46 | 26.10 | 24.25 | 25.63 | 96.7M |
| 2025-05-09 | 24.87 | 24.88 | 24.20 | 24.24 | 38.9M |
| 2025-05-08 | 24.38 | 25.06 | 24.02 | 24.87 | 57.9M |
| 2025-05-07 | 23.82 | 25.04 | 23.82 | 24.43 | 69.3M |
| 2025-05-06 | 23.31 | 23.56 | 23.26 | 23.47 | 18.2M |
| 2025-04-30 | 23.20 | 23.29 | 23.08 | 23.22 | 12.4M |
| 2025-04-29 | 23.00 | 23.07 | 22.72 | 23.06 | 11.8M |
| 2025-04-28 | 23.28 | 23.35 | 23.04 | 23.07 | 9.9M |
| 2025-04-25 | 23.38 | 23.39 | 23.18 | 23.29 | 11.3M |
| 2025-04-24 | 23.51 | 23.57 | 23.17 | 23.28 | 14.3M |
| 2025-04-23 | 23.72 | 23.79 | 23.44 | 23.50 | 19.0M |
| 2025-04-22 | 23.90 | 24.07 | 23.68 | 23.80 | 20.1M |
| 2025-04-21 | 23.72 | 24.37 | 23.65 | 23.95 | 31.9M |
| 2025-04-18 | 23.60 | 23.77 | 23.45 | 23.60 | 15.8M |
| 2025-04-17 | 23.21 | 23.94 | 23.19 | 23.62 | 26.7M |
| 2025-04-16 | 24.07 | 24.13 | 23.18 | 23.40 | 26.4M |
| 2025-04-15 | 23.44 | 23.44 | 23.12 | 23.20 | 13.5M |
| 2025-04-14 | 23.40 | 23.84 | 23.31 | 23.49 | 20.0M |
| 2025-04-11 | 23.20 | 23.56 | 23.10 | 23.31 | 23.8M |
| 2025-04-10 | 23.28 | 23.56 | 23.02 | 23.36 | 31.0M |
| 2025-04-09 | 22.21 | 23.54 | 22.15 | 23.35 | 40.8M |
| 2025-04-08 | 21.88 | 22.47 | 21.82 | 22.46 | 28.2M |
| 2025-04-07 | 22.37 | 23.00 | 21.06 | 21.70 | 44.9M |
| 2025-04-03 | 23.26 | 23.56 | 23.24 | 23.35 | 16.3M |
| 2025-04-02 | 24.14 | 24.15 | 23.48 | 23.50 | 34.1M |
| 2025-04-01 | 23.85 | 24.54 | 23.85 | 24.27 | 25.5M |
| 2025-03-31 | 24.20 | 24.26 | 23.48 | 23.65 | 23.6M |
| 2025-03-28 | 24.45 | 24.60 | 24.27 | 24.32 | 12.0M |
| 2025-03-27 | 24.59 | 24.68 | 24.26 | 24.50 | 13.5M |
| 2025-03-26 | 24.69 | 24.86 | 24.50 | 24.60 | 13.5M |
| 2025-03-25 | 24.67 | 25.04 | 24.60 | 24.69 | 19.1M |
| 2025-03-24 | 25.48 | 25.79 | 24.26 | 24.69 | 41.7M |
| 2025-03-21 | 25.72 | 26.20 | 25.42 | 25.64 | 30.2M |
| 2025-03-20 | 25.20 | 26.62 | 25.07 | 25.83 | 52.6M |
| 2025-03-19 | 25.26 | 25.36 | 25.09 | 25.16 | 13.0M |
| 2025-03-18 | 25.55 | 25.62 | 25.26 | 25.30 | 16.0M |
| 2025-03-17 | 25.70 | 25.90 | 25.54 | 25.56 | 16.4M |
| 2025-03-14 | 25.50 | 25.75 | 25.23 | 25.69 | 23.9M |
| 2025-03-13 | 25.63 | 25.79 | 25.27 | 25.51 | 21.9M |
| 2025-03-12 | 26.05 | 26.24 | 25.61 | 25.66 | 28.1M |
| 2025-03-11 | 25.17 | 26.00 | 25.10 | 25.99 | 36.8M |
| 2025-03-10 | 25.28 | 25.66 | 25.20 | 25.36 | 24.6M |
| 2025-03-07 | 24.70 | 25.78 | 24.64 | 25.19 | 44.2M |
| 2025-03-06 | 24.85 | 24.95 | 24.66 | 24.84 | 19.9M |
| 2025-03-05 | 24.85 | 25.08 | 24.70 | 24.80 | 17.2M |
| 2025-03-04 | 24.44 | 25.04 | 24.35 | 24.88 | 28.1M |
| 2025-03-03 | 24.19 | 24.52 | 24.11 | 24.38 | 14.1M |
| 2025-02-28 | 24.43 | 24.66 | 24.12 | 24.17 | 18.6M |
| 2025-02-27 | 24.64 | 24.69 | 24.19 | 24.49 | 19.3M |
| 2025-02-26 | 24.70 | 24.75 | 24.52 | 24.63 | 17.6M |
| 2025-02-25 | 24.87 | 24.98 | 24.64 | 24.70 | 15.5M |
| 2025-02-24 | 25.01 | 25.18 | 24.82 | 25.04 | 16.3M |
| 2025-02-21 | 24.98 | 25.07 | 24.73 | 25.04 | 19.5M |
| 2025-02-20 | 24.75 | 25.15 | 24.65 | 25.02 | 20.0M |
| 2025-02-19 | 24.50 | 24.89 | 24.46 | 24.88 | 14.1M |
| 2025-02-18 | 24.91 | 24.99 | 24.31 | 24.50 | 18.9M |
| 2025-02-17 | 25.39 | 25.39 | 24.75 | 24.93 | 27.5M |
| 2025-02-14 | 25.68 | 25.68 | 25.21 | 25.32 | 23.3M |
| 2025-02-13 | 25.59 | 26.06 | 25.46 | 25.74 | 26.3M |
| 2025-02-12 | 25.30 | 25.60 | 25.26 | 25.58 | 13.0M |
| 2025-02-11 | 25.80 | 25.81 | 25.31 | 25.38 | 18.2M |
| 2025-02-10 | 25.83 | 25.97 | 25.58 | 25.82 | 23.6M |
| 2025-02-07 | 25.74 | 26.11 | 25.56 | 25.85 | 26.1M |
| 2025-02-06 | 25.15 | 25.83 | 25.08 | 25.80 | 20.3M |
| 2025-02-05 | 25.56 | 25.61 | 25.05 | 25.15 | 16.1M |
| 2025-01-27 | 25.53 | 25.75 | 25.38 | 25.44 | 12.4M |
| 2025-01-24 | 25.29 | 25.63 | 25.25 | 25.52 | 13.8M |
| 2025-01-23 | 25.80 | 25.99 | 25.30 | 25.39 | 18.4M |
| 2025-01-22 | 26.00 | 26.00 | 25.38 | 25.61 | 13.1M |
| 2025-01-21 | 26.45 | 26.54 | 25.77 | 25.90 | 16.1M |
| 2025-01-20 | 26.87 | 26.94 | 26.26 | 26.42 | 16.1M |
| 2025-01-17 | 26.36 | 27.15 | 26.26 | 26.77 | 15.9M |
| 2025-01-16 | 26.66 | 26.91 | 26.31 | 26.51 | 13.5M |
| 2025-01-15 | 27.00 | 27.17 | 26.60 | 26.60 | 14.0M |
| 2025-01-14 | 26.20 | 27.08 | 26.06 | 27.06 | 21.7M |
| 2025-01-13 | 26.10 | 26.60 | 25.88 | 26.10 | 15.5M |
| 2025-01-10 | 26.49 | 27.18 | 26.48 | 26.56 | 21.5M |
| 2025-01-09 | 25.30 | 27.16 | 25.14 | 26.70 | 32.0M |
| 2025-01-08 | 25.40 | 25.61 | 24.74 | 25.35 | 14.4M |
| 2025-01-07 | 25.09 | 25.57 | 25.09 | 25.54 | 13.0M |
| 2025-01-06 | 25.20 | 25.47 | 24.65 | 25.09 | 17.7M |
| 2025-01-03 | 26.25 | 26.50 | 25.35 | 25.37 | 26.7M |
| 2025-01-02 | 27.20 | 27.44 | 26.21 | 26.57 | 44.0M |