34.56
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 36.52 | 36.98 | 36.40 | 36.70 | 204.5K |
| 09:35 | 36.71 | 36.75 | 35.98 | 36.01 | 88.1K |
| 09:40 | 35.96 | 36.01 | 35.71 | 35.74 | 188.3K |
| 09:45 | 35.75 | 35.82 | 35.46 | 35.58 | 132.2K |
| 09:50 | 35.56 | 35.63 | 35.36 | 35.46 | 110.9K |
| 09:55 | 35.44 | 35.74 | 35.44 | 35.63 | 64.1K |
| 10:00 | 35.73 | 35.73 | 35.44 | 35.59 | 70.1K |
| 10:05 | 35.59 | 35.65 | 35.50 | 35.50 | 17.9K |
| 10:10 | 35.50 | 35.50 | 35.28 | 35.42 | 64.6K |
| 10:15 | 35.48 | 35.48 | 35.25 | 35.25 | 82.9K |
| 10:20 | 35.28 | 35.31 | 35.08 | 35.12 | 52.3K |
| 10:25 | 35.12 | 35.12 | 34.99 | 34.99 | 113.7K |
| 10:30 | 35.00 | 35.06 | 34.90 | 34.96 | 144.8K |
| 10:35 | 34.96 | 35.01 | 34.80 | 34.82 | 159.3K |
| 10:40 | 34.80 | 35.04 | 34.75 | 35.04 | 72.2K |
| 10:45 | 35.04 | 35.09 | 35.00 | 35.01 | 35.0K |
| 10:50 | 35.00 | 35.15 | 34.87 | 35.10 | 55.6K |
| 10:55 | 35.01 | 35.01 | 34.93 | 35.00 | 12.9K |
| 11:00 | 35.00 | 35.00 | 34.93 | 34.93 | 13.6K |
| 11:05 | 34.88 | 35.03 | 34.81 | 34.87 | 25.6K |
| 11:10 | 34.88 | 34.98 | 34.80 | 34.81 | 22.2K |
| 11:15 | 34.80 | 35.07 | 34.76 | 35.07 | 17.2K |
| 11:20 | 35.07 | 35.07 | 34.80 | 34.83 | 16.0K |
| 11:25 | 34.84 | 34.84 | 34.71 | 34.71 | 67.1K |
| 13:00 | 34.71 | 34.71 | 34.51 | 34.57 | 78.3K |
| 13:05 | 34.50 | 34.55 | 34.44 | 34.48 | 50.7K |
| 13:10 | 34.52 | 34.79 | 34.51 | 34.72 | 58.2K |
| 13:15 | 34.73 | 34.82 | 34.62 | 34.62 | 22.7K |
| 13:20 | 34.62 | 34.79 | 34.61 | 34.79 | 12.3K |
| 13:25 | 34.79 | 34.98 | 34.72 | 34.72 | 60.9K |
| 13:30 | 34.88 | 34.88 | 34.60 | 34.73 | 43.0K |
| 13:35 | 34.66 | 34.66 | 34.56 | 34.59 | 24.8K |
| 13:40 | 34.59 | 34.59 | 34.45 | 34.45 | 26.5K |
| 13:45 | 34.45 | 34.48 | 34.42 | 34.45 | 41.5K |
| 13:50 | 34.45 | 34.52 | 34.41 | 34.52 | 60.1K |
| 13:55 | 34.49 | 34.53 | 34.46 | 34.48 | 26.1K |
| 14:00 | 34.48 | 34.57 | 34.18 | 34.18 | 62.8K |
| 14:05 | 34.15 | 34.20 | 34.01 | 34.12 | 67.5K |
| 14:10 | 34.16 | 34.17 | 34.08 | 34.10 | 23.5K |
| 14:15 | 34.10 | 34.38 | 34.10 | 34.38 | 12.7K |
| 14:20 | 34.39 | 34.49 | 34.28 | 34.49 | 64.4K |
| 14:25 | 34.49 | 34.90 | 34.49 | 34.90 | 50.9K |
| 14:30 | 34.95 | 34.97 | 34.83 | 34.96 | 113.2K |
| 14:35 | 34.96 | 34.98 | 34.83 | 34.84 | 34.0K |
| 14:40 | 34.84 | 35.06 | 34.84 | 35.05 | 87.0K |
| 14:45 | 35.05 | 35.21 | 35.02 | 35.20 | 33.8K |
| 14:50 | 35.23 | 35.23 | 35.08 | 35.15 | 68.1K |
| 14:55 | 35.15 | 35.17 | 35.15 | 35.17 | 11.7K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 35.90 | 35.90 | 34.51 | 34.56 | 2.2M |
| 2025-09-25 | 36.80 | 36.84 | 35.80 | 35.90 | 2.1M |
| 2025-09-24 | 35.10 | 36.68 | 34.86 | 36.45 | 3.0M |
| 2025-09-23 | 36.70 | 37.00 | 34.01 | 35.10 | 3.0M |
| 2025-09-22 | 35.82 | 36.96 | 35.52 | 36.50 | 2.1M |
| 2025-09-19 | 36.40 | 37.12 | 35.40 | 35.75 | 3.0M |
| 2025-09-18 | 37.40 | 38.75 | 36.02 | 36.75 | 4.9M |
| 2025-09-17 | 35.87 | 37.67 | 35.82 | 37.17 | 3.4M |
| 2025-09-16 | 35.70 | 36.20 | 35.24 | 35.92 | 1.9M |
| 2025-09-15 | 36.20 | 36.44 | 35.24 | 35.42 | 2.8M |
| 2025-09-12 | 36.81 | 37.20 | 36.15 | 36.52 | 2.3M |
| 2025-09-11 | 35.16 | 37.00 | 34.40 | 36.71 | 3.7M |
| 2025-09-10 | 35.05 | 35.67 | 34.44 | 35.03 | 2.2M |
| 2025-09-09 | 36.88 | 36.88 | 34.58 | 34.98 | 3.5M |
| 2025-09-08 | 37.10 | 37.75 | 36.60 | 36.90 | 3.0M |
| 2025-09-05 | 35.69 | 37.25 | 35.53 | 37.18 | 2.7M |
| 2025-09-04 | 37.19 | 37.69 | 35.10 | 35.91 | 3.8M |
| 2025-09-03 | 37.92 | 38.46 | 37.20 | 37.50 | 3.2M |
| 2025-09-02 | 42.01 | 42.06 | 37.71 | 38.21 | 8.4M |
| 2025-09-01 | 43.00 | 45.59 | 41.00 | 42.13 | 9.1M |
| 2025-08-29 | 40.00 | 40.95 | 38.40 | 39.13 | 6.5M |
| 2025-08-28 | 37.43 | 38.50 | 36.92 | 38.50 | 5.2M |
| 2025-08-27 | 39.20 | 39.99 | 37.47 | 37.47 | 6.1M |
| 2025-08-26 | 36.95 | 42.55 | 36.31 | 39.88 | 9.2M |
| 2025-08-25 | 37.37 | 37.54 | 36.66 | 36.95 | 4.0M |
| 2025-08-22 | 37.73 | 37.86 | 36.63 | 37.20 | 4.2M |
| 2025-08-21 | 38.80 | 38.80 | 37.48 | 37.58 | 3.4M |
| 2025-08-20 | 38.33 | 38.86 | 37.38 | 38.48 | 4.7M |
| 2025-08-19 | 39.84 | 41.11 | 39.11 | 39.24 | 7.7M |
| 2025-08-18 | 38.50 | 43.88 | 37.60 | 41.21 | 9.8M |
| 2025-08-15 | 36.00 | 39.70 | 35.80 | 37.40 | 8.2M |
| 2025-08-14 | 40.07 | 40.07 | 36.00 | 36.11 | 10.7M |
| 2025-08-13 | 38.00 | 40.07 | 35.55 | 40.07 | 11.6M |
| 2025-07-30 | 35.50 | 35.50 | 33.20 | 33.39 | 4.9M |
| 2025-07-29 | 33.33 | 35.81 | 32.70 | 35.72 | 6.7M |
| 2025-07-28 | 32.46 | 33.40 | 32.20 | 33.28 | 3.6M |
| 2025-07-25 | 32.40 | 32.61 | 32.03 | 32.40 | 1.8M |
| 2025-07-24 | 32.33 | 32.87 | 32.22 | 32.45 | 1.8M |
| 2025-07-23 | 32.81 | 32.82 | 32.15 | 32.19 | 2.4M |
| 2025-07-22 | 33.33 | 33.64 | 32.40 | 32.82 | 2.6M |
| 2025-07-21 | 33.95 | 34.32 | 32.93 | 33.34 | 3.6M |
| 2025-07-18 | 34.03 | 34.43 | 33.69 | 33.97 | 2.8M |
| 2025-07-17 | 33.88 | 34.69 | 33.88 | 34.35 | 3.0M |
| 2025-07-16 | 33.71 | 34.98 | 33.71 | 34.18 | 3.3M |
| 2025-07-15 | 35.34 | 35.77 | 34.00 | 34.38 | 4.0M |
| 2025-07-14 | 34.50 | 36.10 | 33.92 | 35.28 | 5.2M |
| 2025-07-11 | 34.21 | 35.46 | 33.80 | 34.76 | 4.8M |
| 2025-07-10 | 37.22 | 37.90 | 33.70 | 34.85 | 9.5M |
| 2025-07-09 | 39.03 | 40.10 | 37.50 | 38.47 | 8.7M |
| 2025-07-08 | 35.80 | 41.99 | 35.31 | 40.75 | 11.2M |
| 2025-07-07 | 33.99 | 38.60 | 33.50 | 37.53 | 11.1M |
| 2025-07-04 | 30.42 | 33.89 | 29.47 | 32.53 | 9.0M |
| 2025-07-03 | 29.65 | 31.37 | 29.33 | 30.83 | 5.1M |
| 2025-07-02 | 29.80 | 30.50 | 29.24 | 29.72 | 3.2M |
| 2025-07-01 | 30.10 | 30.82 | 29.50 | 29.88 | 3.9M |
| 2025-06-30 | 29.92 | 31.43 | 29.51 | 30.31 | 6.2M |
| 2025-06-27 | 30.02 | 30.88 | 28.93 | 30.31 | 6.5M |
| 2025-06-26 | 29.80 | 29.93 | 29.20 | 29.64 | 6.2M |
| 2025-06-25 | 29.98 | 30.05 | 28.70 | 29.59 | 8.2M |
| 2025-06-24 | 30.39 | 31.55 | 30.12 | 30.36 | 8.2M |
| 2025-06-23 | 32.32 | 33.00 | 29.99 | 31.20 | 11.0M |
| 2025-06-20 | 35.00 | 36.91 | 32.30 | 32.33 | 11.9M |
| 2025-06-19 | 34.35 | 36.46 | 32.93 | 35.92 | 13.6M |
| 2025-06-18 | 31.71 | 35.18 | 30.96 | 33.92 | 13.6M |
| 2025-06-17 | 32.56 | 36.18 | 30.44 | 32.75 | 17.0M |
| 2025-06-16 | 31.32 | 32.53 | 30.14 | 32.53 | 9.8M |
| 2025-06-13 | 24.00 | 27.11 | 24.00 | 27.11 | 6.1M |
| 2025-06-12 | 22.35 | 23.13 | 22.22 | 22.59 | 1.3M |
| 2025-06-11 | 22.56 | 22.75 | 22.31 | 22.40 | 0.9M |
| 2025-06-10 | 22.71 | 22.87 | 22.20 | 22.45 | 1.0M |
| 2025-06-09 | 22.92 | 22.98 | 22.72 | 22.84 | 0.7M |
| 2025-06-06 | 22.82 | 23.08 | 22.63 | 22.83 | 0.7M |
| 2025-06-05 | 22.64 | 22.93 | 22.39 | 22.85 | 1.0M |
| 2025-06-04 | 22.88 | 22.88 | 22.49 | 22.63 | 0.8M |
| 2025-06-03 | 22.20 | 23.30 | 22.20 | 22.56 | 1.0M |
| 2025-05-30 | 22.85 | 22.95 | 22.31 | 22.46 | 0.9M |
| 2025-05-29 | 22.24 | 22.90 | 22.10 | 22.90 | 1.0M |
| 2025-05-28 | 22.37 | 22.37 | 21.95 | 22.25 | 0.8M |
| 2025-05-27 | 22.70 | 22.70 | 21.98 | 22.15 | 1.0M |
| 2025-05-26 | 22.27 | 22.56 | 22.08 | 22.35 | 0.9M |
| 2025-05-23 | 22.69 | 22.94 | 22.00 | 22.20 | 1.2M |
| 2025-05-22 | 22.88 | 23.12 | 22.25 | 22.33 | 1.2M |
| 2025-05-21 | 23.15 | 23.22 | 22.42 | 22.58 | 0.8M |
| 2025-05-20 | 23.02 | 23.18 | 22.58 | 23.02 | 1.1M |
| 2025-05-19 | 22.80 | 23.25 | 22.53 | 22.81 | 1.3M |
| 2025-05-16 | 22.63 | 23.39 | 22.22 | 22.73 | 1.8M |
| 2025-05-15 | 22.61 | 22.75 | 22.25 | 22.50 | 1.4M |
| 2025-05-14 | 23.13 | 23.65 | 22.46 | 22.58 | 2.4M |
| 2025-05-13 | 23.79 | 23.85 | 23.27 | 23.34 | 1.6M |
| 2025-05-12 | 23.30 | 23.75 | 23.19 | 23.35 | 1.7M |
| 2025-05-09 | 23.38 | 23.60 | 22.90 | 23.10 | 1.7M |
| 2025-05-08 | 22.53 | 23.77 | 22.53 | 23.59 | 2.6M |
| 2025-05-07 | 22.72 | 23.58 | 22.40 | 22.74 | 2.3M |
| 2025-05-06 | 22.41 | 22.77 | 22.41 | 22.70 | 2.0M |
| 2025-04-30 | 22.19 | 22.79 | 22.12 | 22.26 | 2.3M |
| 2025-04-29 | 21.27 | 22.41 | 21.27 | 22.18 | 2.8M |
| 2025-04-28 | 22.00 | 22.05 | 21.20 | 21.52 | 1.4M |
| 2025-04-25 | 21.50 | 22.35 | 21.10 | 21.86 | 2.3M |
| 2025-04-24 | 21.44 | 22.37 | 21.18 | 21.55 | 2.9M |
| 2025-04-23 | 20.90 | 22.79 | 20.87 | 21.55 | 3.7M |
| 2025-04-22 | 21.80 | 21.80 | 20.55 | 20.55 | 3.4M |
| 2025-04-21 | 20.38 | 21.97 | 20.12 | 21.80 | 3.9M |
| 2025-04-18 | 19.21 | 19.51 | 18.81 | 19.08 | 0.6M |
| 2025-04-17 | 18.80 | 19.44 | 18.46 | 19.18 | 0.7M |
| 2025-04-16 | 19.26 | 19.42 | 18.54 | 18.86 | 0.7M |
| 2025-04-15 | 19.11 | 19.40 | 18.89 | 19.28 | 0.7M |
| 2025-04-14 | 19.33 | 19.77 | 19.04 | 19.11 | 1.1M |
| 2025-04-11 | 18.33 | 19.34 | 18.33 | 19.08 | 0.9M |
| 2025-04-10 | 18.66 | 19.22 | 18.40 | 18.64 | 1.0M |
| 2025-04-09 | 17.09 | 18.25 | 16.30 | 18.12 | 1.3M |
| 2025-04-08 | 17.05 | 18.08 | 16.92 | 17.43 | 1.3M |
| 2025-04-07 | 19.30 | 19.68 | 16.76 | 16.87 | 1.8M |
| 2025-04-03 | 20.81 | 21.05 | 20.21 | 20.42 | 0.8M |
| 2025-04-02 | 20.75 | 21.38 | 20.48 | 20.91 | 0.8M |
| 2025-04-01 | 20.49 | 21.15 | 20.39 | 20.68 | 0.8M |
| 2025-03-31 | 20.25 | 20.64 | 19.85 | 20.50 | 1.5M |
| 2025-03-28 | 20.65 | 21.15 | 20.16 | 20.25 | 1.0M |
| 2025-03-27 | 20.90 | 21.19 | 20.51 | 20.83 | 0.8M |
| 2025-03-26 | 20.53 | 21.29 | 20.37 | 21.08 | 0.8M |
| 2025-03-25 | 20.86 | 20.87 | 20.31 | 20.63 | 0.7M |
| 2025-03-24 | 21.60 | 21.81 | 20.22 | 20.86 | 1.4M |
| 2025-03-21 | 22.41 | 22.51 | 21.53 | 21.61 | 1.4M |
| 2025-03-20 | 22.33 | 22.90 | 22.12 | 22.63 | 1.4M |
| 2025-03-19 | 23.00 | 23.37 | 22.25 | 22.33 | 1.2M |
| 2025-03-18 | 23.30 | 23.90 | 22.91 | 23.08 | 1.8M |
| 2025-03-17 | 23.29 | 23.83 | 22.98 | 23.33 | 0.9M |
| 2025-03-14 | 22.40 | 23.58 | 22.13 | 23.29 | 1.5M |
| 2025-03-13 | 23.04 | 23.23 | 22.12 | 22.46 | 1.4M |
| 2025-03-12 | 23.88 | 23.88 | 23.21 | 23.27 | 1.1M |
| 2025-03-11 | 23.56 | 24.09 | 23.01 | 23.51 | 1.6M |
| 2025-03-10 | 24.15 | 24.30 | 23.39 | 23.69 | 2.1M |
| 2025-03-07 | 23.80 | 25.08 | 23.23 | 24.59 | 3.8M |
| 2025-03-06 | 22.40 | 23.89 | 22.32 | 23.87 | 2.7M |
| 2025-03-05 | 22.81 | 22.81 | 21.83 | 22.32 | 1.1M |
| 2025-03-04 | 22.20 | 22.38 | 21.28 | 22.33 | 1.0M |
| 2025-03-03 | 21.63 | 22.20 | 20.95 | 21.87 | 2.3M |
| 2025-02-28 | 23.65 | 23.66 | 21.35 | 21.40 | 2.9M |
| 2025-02-27 | 24.15 | 24.57 | 22.97 | 23.50 | 2.8M |
| 2025-02-26 | 24.26 | 25.25 | 23.83 | 24.12 | 4.1M |
| 2025-02-25 | 23.48 | 25.09 | 23.00 | 24.26 | 3.9M |
| 2025-02-24 | 23.75 | 25.50 | 22.91 | 24.61 | 4.3M |
| 2025-02-21 | 23.12 | 24.12 | 23.03 | 24.06 | 2.5M |
| 2025-02-20 | 21.88 | 23.50 | 21.88 | 23.03 | 2.4M |
| 2025-02-19 | 21.15 | 21.89 | 20.72 | 21.88 | 1.1M |
| 2025-02-18 | 21.87 | 21.87 | 20.76 | 20.98 | 0.8M |
| 2025-02-17 | 21.93 | 21.93 | 21.32 | 21.62 | 1.2M |
| 2025-02-14 | 21.78 | 21.97 | 21.40 | 21.81 | 0.6M |
| 2025-02-13 | 22.14 | 22.30 | 21.45 | 21.71 | 1.0M |
| 2025-02-12 | 22.45 | 22.48 | 21.80 | 22.27 | 1.7M |
| 2025-02-11 | 21.71 | 22.78 | 21.31 | 22.47 | 2.7M |
| 2025-02-10 | 21.11 | 21.79 | 20.97 | 21.65 | 1.1M |
| 2025-02-07 | 21.25 | 21.55 | 20.85 | 21.10 | 0.9M |
| 2025-02-06 | 20.42 | 21.23 | 20.29 | 21.15 | 1.4M |
| 2025-02-05 | 20.45 | 20.69 | 20.16 | 20.50 | 0.9M |
| 2025-01-27 | 20.34 | 20.59 | 20.01 | 20.08 | 0.7M |
| 2025-01-24 | 19.53 | 20.33 | 19.48 | 20.31 | 0.7M |
| 2025-01-23 | 19.62 | 19.98 | 19.47 | 19.62 | 0.7M |
| 2025-01-22 | 19.39 | 19.55 | 19.18 | 19.35 | 0.5M |
| 2025-01-21 | 19.41 | 19.55 | 18.98 | 19.36 | 0.5M |
| 2025-01-20 | 18.86 | 19.37 | 18.84 | 19.19 | 0.6M |
| 2025-01-17 | 18.68 | 19.09 | 18.52 | 18.85 | 0.5M |
| 2025-01-16 | 18.58 | 19.12 | 18.50 | 18.68 | 0.7M |
| 2025-01-15 | 18.92 | 19.04 | 18.53 | 18.60 | 0.6M |
| 2025-01-14 | 18.19 | 18.90 | 17.81 | 18.88 | 0.7M |
| 2025-01-13 | 17.66 | 18.20 | 17.18 | 17.80 | 0.5M |
| 2025-01-10 | 18.40 | 18.68 | 17.86 | 17.86 | 0.5M |
| 2025-01-09 | 18.36 | 18.83 | 18.05 | 18.47 | 0.5M |
| 2025-01-08 | 18.40 | 18.76 | 17.80 | 18.31 | 0.7M |
| 2025-01-07 | 17.68 | 18.74 | 17.67 | 18.59 | 0.8M |
| 2025-01-06 | 17.81 | 17.99 | 17.26 | 17.66 | 0.9M |
| 2025-01-03 | 18.77 | 19.28 | 17.92 | 17.97 | 0.7M |
| 2025-01-02 | 19.11 | 19.50 | 18.70 | 18.88 | 0.7M |