20.58
Last Update: 2025-09-29
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 21.52 | 21.52 | 21.29 | 21.32 | 217.2K |
| 09:35 | 21.29 | 21.37 | 21.29 | 21.33 | 112.2K |
| 09:40 | 21.32 | 21.38 | 21.31 | 21.32 | 90.2K |
| 09:45 | 21.31 | 21.31 | 21.17 | 21.20 | 167.4K |
| 09:50 | 21.18 | 21.18 | 21.09 | 21.09 | 224.1K |
| 09:55 | 21.09 | 21.18 | 21.02 | 21.15 | 150.0K |
| 10:00 | 21.15 | 21.16 | 21.10 | 21.16 | 70.8K |
| 10:05 | 21.13 | 21.20 | 21.11 | 21.19 | 63.3K |
| 10:10 | 21.20 | 21.20 | 21.11 | 21.18 | 87.1K |
| 10:15 | 21.18 | 21.24 | 21.16 | 21.23 | 51.0K |
| 10:20 | 21.23 | 21.27 | 21.23 | 21.26 | 28.4K |
| 10:25 | 21.27 | 21.31 | 21.26 | 21.27 | 51.0K |
| 10:30 | 21.28 | 21.30 | 21.25 | 21.25 | 36.9K |
| 10:35 | 21.25 | 21.25 | 21.19 | 21.24 | 34.2K |
| 10:40 | 21.25 | 21.25 | 21.23 | 21.24 | 13.6K |
| 10:45 | 21.24 | 21.25 | 21.23 | 21.23 | 15.5K |
| 10:50 | 21.22 | 21.25 | 21.22 | 21.25 | 19.2K |
| 10:55 | 21.24 | 21.25 | 21.23 | 21.24 | 22.8K |
| 11:00 | 21.24 | 21.27 | 21.23 | 21.27 | 16.8K |
| 11:05 | 21.27 | 21.27 | 21.22 | 21.22 | 23.3K |
| 11:10 | 21.22 | 21.25 | 21.20 | 21.25 | 24.2K |
| 11:15 | 21.25 | 21.27 | 21.21 | 21.21 | 30.3K |
| 11:20 | 21.21 | 21.24 | 21.20 | 21.21 | 19.7K |
| 11:25 | 21.21 | 21.23 | 21.20 | 21.23 | 12.9K |
| 13:00 | 21.23 | 21.23 | 21.12 | 21.13 | 75.0K |
| 13:05 | 21.13 | 21.15 | 21.12 | 21.13 | 12.8K |
| 13:10 | 21.15 | 21.15 | 21.14 | 21.15 | 12.7K |
| 13:15 | 21.17 | 21.17 | 21.15 | 21.16 | 12.9K |
| 13:20 | 21.16 | 21.16 | 21.12 | 21.13 | 49.5K |
| 13:25 | 21.13 | 21.14 | 21.10 | 21.10 | 48.6K |
| 13:30 | 21.10 | 21.16 | 21.10 | 21.15 | 40.9K |
| 13:35 | 21.13 | 21.15 | 21.11 | 21.13 | 20.1K |
| 13:40 | 21.13 | 21.13 | 21.10 | 21.12 | 65.8K |
| 13:45 | 21.12 | 21.13 | 21.09 | 21.13 | 57.4K |
| 13:50 | 21.13 | 21.13 | 21.06 | 21.08 | 44.6K |
| 13:55 | 21.09 | 21.09 | 21.02 | 21.03 | 76.6K |
| 14:00 | 21.03 | 21.07 | 21.02 | 21.06 | 92.7K |
| 14:05 | 21.06 | 21.08 | 21.04 | 21.08 | 46.1K |
| 14:10 | 21.08 | 21.08 | 21.05 | 21.05 | 40.2K |
| 14:15 | 21.05 | 21.09 | 21.05 | 21.07 | 31.7K |
| 14:20 | 21.08 | 21.10 | 21.05 | 21.05 | 34.4K |
| 14:25 | 21.05 | 21.05 | 21.00 | 21.03 | 112.7K |
| 14:30 | 21.03 | 21.05 | 20.98 | 21.00 | 71.9K |
| 14:35 | 21.00 | 21.04 | 20.99 | 21.03 | 45.3K |
| 14:40 | 21.01 | 21.07 | 21.01 | 21.06 | 26.9K |
| 14:45 | 21.06 | 21.09 | 21.03 | 21.03 | 40.1K |
| 14:50 | 21.04 | 21.04 | 21.00 | 21.00 | 95.5K |
| 14:55 | 21.00 | 21.00 | 20.98 | 20.98 | 60.9K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-29 | 21.01 | 21.12 | 20.57 | 20.58 | 3.4M |
| 2025-09-26 | 21.30 | 21.53 | 20.98 | 20.98 | 2.8M |
| 2025-09-25 | 21.41 | 21.76 | 21.32 | 21.52 | 3.7M |
| 2025-09-24 | 20.93 | 21.45 | 20.76 | 21.38 | 3.6M |
| 2025-09-23 | 21.38 | 21.38 | 20.37 | 20.95 | 4.2M |
| 2025-09-22 | 21.37 | 21.60 | 21.21 | 21.29 | 2.8M |
| 2025-09-19 | 21.42 | 21.63 | 21.28 | 21.38 | 2.7M |
| 2025-09-18 | 22.09 | 22.09 | 21.29 | 21.46 | 5.4M |
| 2025-09-17 | 22.17 | 22.30 | 22.06 | 22.06 | 3.1M |
| 2025-09-16 | 21.82 | 22.20 | 21.76 | 22.20 | 3.5M |
| 2025-09-15 | 22.29 | 22.29 | 21.76 | 21.90 | 4.0M |
| 2025-09-12 | 22.36 | 22.61 | 22.25 | 22.28 | 3.7M |
| 2025-09-11 | 22.20 | 22.51 | 22.07 | 22.50 | 4.3M |
| 2025-09-10 | 22.06 | 22.38 | 22.06 | 22.20 | 3.4M |
| 2025-09-09 | 22.04 | 22.53 | 21.66 | 22.27 | 5.9M |
| 2025-09-08 | 21.50 | 22.07 | 21.50 | 22.03 | 3.9M |
| 2025-09-05 | 21.29 | 21.71 | 21.09 | 21.68 | 4.3M |
| 2025-09-04 | 22.01 | 22.28 | 21.03 | 21.26 | 4.9M |
| 2025-09-03 | 22.43 | 22.64 | 22.00 | 22.10 | 3.3M |
| 2025-09-02 | 22.87 | 22.87 | 22.11 | 22.44 | 4.8M |
| 2025-09-01 | 22.38 | 22.99 | 22.38 | 22.87 | 5.5M |
| 2025-08-29 | 22.52 | 22.79 | 22.20 | 22.38 | 5.5M |
| 2025-08-28 | 23.20 | 23.40 | 21.98 | 22.51 | 11.4M |
| 2025-08-27 | 23.98 | 24.68 | 23.42 | 23.42 | 9.7M |
| 2025-08-26 | 24.17 | 24.36 | 23.55 | 23.94 | 7.8M |
| 2025-08-25 | 24.51 | 24.61 | 24.12 | 24.22 | 8.4M |
| 2025-08-22 | 24.12 | 24.42 | 24.10 | 24.36 | 7.0M |
| 2025-08-21 | 24.84 | 24.96 | 24.03 | 24.12 | 9.4M |
| 2025-08-20 | 24.98 | 24.98 | 24.61 | 24.84 | 8.3M |
| 2025-08-19 | 24.70 | 25.27 | 24.28 | 25.01 | 16.3M |
| 2025-08-18 | 24.75 | 25.00 | 24.39 | 24.77 | 15.9M |
| 2025-08-15 | 23.60 | 24.92 | 23.44 | 24.74 | 18.3M |
| 2025-08-14 | 23.48 | 23.89 | 23.21 | 23.78 | 11.3M |
| 2025-08-13 | 23.23 | 23.58 | 23.18 | 23.38 | 8.0M |
| 2025-08-12 | 23.66 | 23.73 | 23.16 | 23.32 | 9.4M |
| 2025-08-11 | 23.38 | 23.87 | 23.06 | 23.86 | 11.3M |
| 2025-08-08 | 24.70 | 25.60 | 23.50 | 23.88 | 15.4M |
| 2025-08-07 | 24.15 | 24.49 | 23.83 | 24.42 | 12.3M |
| 2025-08-06 | 24.36 | 25.24 | 24.22 | 24.41 | 18.7M |
| 2025-08-05 | 23.55 | 24.76 | 23.32 | 24.52 | 19.6M |
| 2025-08-04 | 23.60 | 23.64 | 23.13 | 23.54 | 10.6M |
| 2025-08-01 | 23.92 | 24.08 | 23.43 | 24.03 | 16.4M |
| 2025-07-31 | 23.10 | 25.60 | 22.78 | 24.36 | 29.2M |
| 2025-07-30 | 23.02 | 23.88 | 22.84 | 23.41 | 18.0M |
| 2025-07-29 | 22.98 | 23.28 | 22.68 | 23.12 | 17.7M |
| 2025-07-28 | 24.00 | 24.34 | 22.81 | 23.08 | 36.0M |
| 2025-07-25 | 21.35 | 23.43 | 21.20 | 23.43 | 25.3M |
| 2025-07-24 | 21.17 | 21.40 | 21.11 | 21.30 | 6.2M |
| 2025-07-23 | 21.19 | 21.38 | 21.00 | 21.23 | 6.4M |
| 2025-07-22 | 21.44 | 21.66 | 21.13 | 21.28 | 7.5M |
| 2025-07-21 | 21.68 | 21.95 | 21.42 | 21.50 | 10.2M |
| 2025-07-18 | 21.46 | 22.48 | 21.29 | 21.71 | 17.7M |
| 2025-07-17 | 21.15 | 21.40 | 21.15 | 21.36 | 9.1M |
| 2025-07-16 | 21.30 | 21.41 | 20.94 | 21.22 | 12.4M |
| 2025-07-15 | 21.06 | 21.31 | 20.78 | 21.19 | 10.9M |
| 2025-07-14 | 21.21 | 21.50 | 21.05 | 21.30 | 13.1M |
| 2025-07-11 | 21.86 | 21.99 | 20.91 | 21.16 | 26.7M |
| 2025-07-10 | 19.47 | 21.53 | 19.47 | 21.53 | 14.1M |
| 2025-07-09 | 19.56 | 19.80 | 19.41 | 19.57 | 3.9M |
| 2025-07-08 | 19.24 | 19.52 | 19.15 | 19.51 | 3.4M |
| 2025-07-07 | 19.25 | 19.30 | 19.00 | 19.24 | 2.8M |
| 2025-07-04 | 19.48 | 19.71 | 19.25 | 19.27 | 5.2M |
| 2025-07-03 | 19.75 | 19.98 | 19.68 | 19.83 | 2.1M |
| 2025-07-02 | 20.02 | 20.02 | 19.62 | 19.79 | 2.9M |
| 2025-07-01 | 20.13 | 20.29 | 19.80 | 20.03 | 3.8M |
| 2025-06-30 | 19.84 | 20.25 | 19.84 | 20.21 | 4.1M |
| 2025-06-27 | 19.79 | 20.02 | 19.73 | 19.88 | 3.0M |
| 2025-06-26 | 19.90 | 20.17 | 19.71 | 19.81 | 3.9M |
| 2025-06-25 | 19.61 | 19.90 | 19.44 | 19.87 | 4.0M |
| 2025-06-24 | 18.96 | 19.63 | 18.96 | 19.60 | 4.5M |
| 2025-06-23 | 18.46 | 18.97 | 18.35 | 18.96 | 4.7M |
| 2025-06-20 | 19.40 | 19.61 | 18.80 | 18.85 | 3.5M |
| 2025-06-19 | 19.84 | 20.00 | 19.32 | 19.40 | 3.6M |
| 2025-06-18 | 20.03 | 20.11 | 19.73 | 19.84 | 3.1M |
| 2025-06-17 | 20.20 | 20.30 | 19.95 | 20.08 | 2.7M |
| 2025-06-16 | 19.80 | 20.28 | 19.69 | 20.28 | 4.1M |
| 2025-06-13 | 20.46 | 20.51 | 19.80 | 19.88 | 4.8M |
| 2025-06-12 | 20.56 | 20.85 | 20.40 | 20.56 | 3.7M |
| 2025-06-11 | 20.70 | 20.99 | 20.60 | 20.68 | 4.0M |
| 2025-06-10 | 21.25 | 21.30 | 20.43 | 20.70 | 6.2M |
| 2025-06-09 | 20.95 | 21.50 | 20.95 | 21.26 | 8.2M |
| 2025-06-06 | 21.07 | 21.15 | 20.56 | 21.00 | 11.8M |
| 2025-06-05 | 21.67 | 21.94 | 21.50 | 21.80 | 6.2M |
| 2025-06-04 | 21.18 | 22.49 | 20.97 | 21.67 | 9.7M |
| 2025-06-03 | 20.76 | 21.39 | 20.68 | 21.29 | 3.2M |
| 2025-05-30 | 21.35 | 21.47 | 20.72 | 20.85 | 3.1M |
| 2025-05-29 | 20.33 | 21.45 | 20.20 | 21.45 | 5.8M |
| 2025-05-28 | 20.73 | 20.95 | 20.25 | 20.32 | 2.6M |
| 2025-05-27 | 20.88 | 20.88 | 20.31 | 20.73 | 2.6M |
| 2025-05-26 | 20.58 | 20.91 | 20.54 | 20.90 | 2.5M |
| 2025-05-23 | 20.94 | 21.06 | 20.48 | 20.50 | 3.0M |
| 2025-05-22 | 21.19 | 21.38 | 20.86 | 20.89 | 2.4M |
| 2025-05-21 | 21.31 | 21.36 | 20.99 | 21.19 | 2.5M |
| 2025-05-20 | 21.19 | 21.41 | 21.01 | 21.37 | 2.2M |
| 2025-05-19 | 29.49 | 29.90 | 29.15 | 29.81 | 1.9M |
| 2025-05-16 | 29.85 | 29.86 | 29.40 | 29.52 | 2.2M |
| 2025-05-15 | 30.93 | 30.93 | 29.60 | 29.60 | 3.4M |
| 2025-05-14 | 30.86 | 31.28 | 30.52 | 30.96 | 2.4M |
| 2025-05-13 | 31.30 | 31.50 | 30.81 | 30.90 | 2.5M |
| 2025-05-12 | 31.32 | 31.38 | 30.76 | 30.98 | 2.8M |
| 2025-05-09 | 31.43 | 31.85 | 30.86 | 30.91 | 2.8M |
| 2025-05-08 | 30.80 | 31.89 | 30.72 | 31.55 | 3.3M |
| 2025-05-07 | 31.80 | 31.98 | 30.72 | 31.10 | 3.8M |
| 2025-05-06 | 30.81 | 31.55 | 30.71 | 31.55 | 3.5M |
| 2025-04-30 | 30.40 | 30.96 | 30.23 | 30.66 | 3.0M |
| 2025-04-29 | 30.01 | 30.58 | 29.40 | 30.20 | 2.7M |
| 2025-04-28 | 30.51 | 30.87 | 29.90 | 30.14 | 3.2M |
| 2025-04-25 | 30.32 | 31.77 | 30.14 | 30.71 | 5.6M |
| 2025-04-24 | 30.83 | 30.97 | 29.95 | 30.25 | 3.6M |
| 2025-04-23 | 30.42 | 31.50 | 30.20 | 31.10 | 6.0M |
| 2025-04-22 | 30.51 | 31.01 | 29.97 | 30.03 | 4.9M |
| 2025-04-21 | 29.00 | 31.93 | 28.80 | 30.78 | 8.9M |
| 2025-04-18 | 29.00 | 29.30 | 28.76 | 29.03 | 2.5M |
| 2025-04-17 | 28.86 | 29.76 | 28.86 | 29.19 | 3.4M |
| 2025-04-16 | 29.50 | 31.40 | 28.80 | 29.19 | 5.9M |
| 2025-04-15 | 29.26 | 29.89 | 29.25 | 29.58 | 2.1M |
| 2025-04-14 | 29.55 | 29.91 | 29.35 | 29.53 | 2.5M |
| 2025-04-11 | 28.30 | 29.69 | 28.30 | 29.05 | 3.4M |
| 2025-04-10 | 28.38 | 29.17 | 28.27 | 28.65 | 4.0M |
| 2025-04-09 | 25.82 | 27.91 | 24.56 | 27.72 | 5.6M |
| 2025-04-08 | 27.40 | 28.70 | 26.25 | 26.70 | 6.2M |
| 2025-04-07 | 29.47 | 30.07 | 29.17 | 29.17 | 1.4M |
| 2025-04-03 | 32.12 | 32.84 | 32.00 | 32.41 | 2.0M |
| 2025-04-02 | 32.50 | 33.29 | 32.43 | 32.74 | 2.1M |
| 2025-04-01 | 33.33 | 33.35 | 32.55 | 32.60 | 2.4M |
| 2025-03-31 | 32.66 | 33.18 | 31.80 | 33.10 | 2.7M |
| 2025-03-28 | 33.00 | 33.47 | 32.71 | 32.98 | 2.0M |
| 2025-03-27 | 33.55 | 33.65 | 32.70 | 32.98 | 2.1M |
| 2025-03-26 | 33.38 | 33.79 | 33.21 | 33.60 | 2.2M |
| 2025-03-25 | 34.23 | 34.37 | 33.23 | 33.43 | 2.6M |
| 2025-03-24 | 34.99 | 35.40 | 33.21 | 34.15 | 3.7M |
| 2025-03-21 | 36.45 | 36.52 | 35.17 | 35.26 | 4.2M |
| 2025-03-20 | 36.71 | 37.78 | 36.30 | 36.81 | 5.1M |
| 2025-03-19 | 37.00 | 37.88 | 36.28 | 36.81 | 3.7M |
| 2025-03-18 | 37.21 | 37.48 | 36.80 | 37.05 | 3.3M |
| 2025-03-17 | 36.91 | 37.37 | 36.64 | 37.14 | 2.9M |
| 2025-03-14 | 37.80 | 37.87 | 36.58 | 37.15 | 4.2M |
| 2025-03-13 | 37.71 | 37.80 | 36.26 | 36.94 | 4.8M |
| 2025-03-12 | 38.71 | 38.84 | 37.87 | 37.88 | 5.1M |
| 2025-03-11 | 38.00 | 38.60 | 37.80 | 38.23 | 4.0M |
| 2025-03-10 | 39.07 | 39.50 | 38.36 | 38.80 | 4.9M |
| 2025-03-07 | 40.58 | 40.70 | 38.67 | 39.07 | 10.6M |
| 2025-03-06 | 37.37 | 40.38 | 37.11 | 40.38 | 14.6M |
| 2025-03-05 | 36.26 | 36.86 | 35.92 | 36.71 | 4.3M |
| 2025-03-04 | 35.61 | 36.63 | 35.55 | 36.43 | 3.9M |
| 2025-03-03 | 35.60 | 36.70 | 35.17 | 36.02 | 5.2M |
| 2025-02-28 | 38.46 | 38.49 | 35.43 | 35.70 | 8.7M |
| 2025-02-27 | 40.07 | 41.36 | 38.04 | 39.00 | 8.1M |
| 2025-02-26 | 40.32 | 41.00 | 39.65 | 40.10 | 8.4M |
| 2025-02-25 | 38.00 | 41.60 | 37.85 | 40.31 | 12.3M |
| 2025-02-24 | 40.00 | 40.50 | 38.67 | 39.06 | 9.4M |
| 2025-02-21 | 40.14 | 41.16 | 38.95 | 40.71 | 13.4M |
| 2025-02-20 | 41.90 | 43.37 | 39.90 | 40.08 | 17.8M |
| 2025-02-19 | 37.26 | 41.56 | 37.26 | 41.56 | 9.8M |
| 2025-02-18 | 40.67 | 41.30 | 37.61 | 37.78 | 13.7M |
| 2025-02-17 | 41.00 | 42.51 | 39.61 | 41.79 | 18.7M |
| 2025-02-14 | 38.43 | 41.30 | 37.58 | 40.99 | 19.2M |
| 2025-02-13 | 38.25 | 40.50 | 36.80 | 39.29 | 18.0M |
| 2025-02-12 | 37.50 | 39.88 | 37.45 | 39.04 | 16.1M |
| 2025-02-11 | 38.52 | 41.68 | 37.22 | 38.02 | 18.9M |
| 2025-02-10 | 41.30 | 43.52 | 38.78 | 40.01 | 25.0M |
| 2025-02-07 | 34.29 | 40.56 | 34.29 | 40.56 | 24.3M |
| 2025-02-06 | 35.00 | 39.23 | 33.80 | 36.87 | 25.6M |
| 2025-02-05 | 35.66 | 35.66 | 35.66 | 35.66 | 1.8M |
| 2025-01-27 | 32.42 | 32.42 | 32.42 | 32.42 | 5.2M |
| 2025-01-24 | 28.15 | 29.50 | 28.09 | 29.47 | 6.3M |
| 2025-01-23 | 28.52 | 29.35 | 28.17 | 28.17 | 4.3M |
| 2025-01-22 | 28.66 | 28.98 | 28.12 | 28.31 | 3.0M |
| 2025-01-21 | 28.99 | 29.36 | 28.35 | 28.99 | 3.9M |
| 2025-01-20 | 29.37 | 29.49 | 28.60 | 28.70 | 4.6M |
| 2025-01-17 | 28.59 | 28.80 | 28.15 | 28.49 | 3.0M |
| 2025-01-16 | 29.07 | 29.39 | 28.65 | 28.82 | 3.9M |
| 2025-01-15 | 28.68 | 29.50 | 28.68 | 28.90 | 5.3M |
| 2025-01-14 | 28.01 | 29.08 | 27.76 | 29.07 | 6.2M |
| 2025-01-13 | 27.79 | 28.77 | 27.30 | 27.62 | 4.9M |
| 2025-01-10 | 30.21 | 30.21 | 28.63 | 28.67 | 8.9M |
| 2025-01-09 | 28.54 | 30.79 | 28.52 | 30.79 | 8.3M |
| 2025-01-08 | 26.55 | 27.99 | 25.96 | 27.99 | 5.7M |
| 2025-01-07 | 25.79 | 26.67 | 25.73 | 26.65 | 3.1M |
| 2025-01-06 | 25.50 | 26.80 | 24.71 | 25.86 | 3.7M |
| 2025-01-03 | 26.60 | 26.98 | 25.60 | 25.68 | 3.5M |
| 2025-01-02 | 27.01 | 27.57 | 26.20 | 26.60 | 3.3M |