Last Update: 2025-09-30
Time Open Price High Price Low Price Close Price Volume
09:30 23.46 23.71 23.40 23.60 1,241.9K
09:35 23.59 23.91 23.52 23.82 888.9K
09:40 23.82 23.95 23.75 23.77 447.3K
09:45 23.75 23.75 23.49 23.49 590.4K
09:50 23.48 23.50 23.37 23.37 819.2K
09:55 23.37 23.56 23.36 23.48 707.8K
10:00 23.45 23.56 23.41 23.45 305.2K
10:05 23.45 23.53 23.42 23.53 249.8K
10:10 23.50 23.56 23.48 23.54 225.3K
10:15 23.54 23.62 23.53 23.59 332.9K
10:20 23.59 23.68 23.55 23.68 117.3K
10:25 23.67 23.70 23.60 23.63 168.0K
10:30 23.63 23.69 23.62 23.64 156.5K
10:35 23.63 23.63 23.56 23.60 215.4K
10:40 23.58 23.64 23.58 23.60 164.6K
10:45 23.60 23.63 23.55 23.57 232.3K
10:50 23.57 23.60 23.54 23.58 161.4K
10:55 23.58 23.60 23.54 23.57 155.0K
11:00 23.57 23.65 23.57 23.65 100.0K
11:05 23.64 23.69 23.61 23.65 253.4K
11:10 23.65 23.68 23.64 23.66 103.9K
11:15 23.67 23.70 23.64 23.66 147.9K
11:20 23.66 23.66 23.59 23.62 101.4K
11:25 23.61 23.64 23.59 23.61 155.8K
11:30 23.60 23.60 23.60 23.60 3.1K
13:00 23.58 23.58 23.49 23.49 204.1K
13:05 23.49 23.50 23.45 23.50 198.4K
13:10 23.48 23.53 23.46 23.52 145.5K
13:15 23.52 23.60 23.52 23.58 249.6K
13:20 23.57 23.60 23.50 23.50 145.3K
13:25 23.50 23.51 23.46 23.48 152.7K
13:30 23.48 23.50 23.41 23.47 186.7K
13:35 23.48 23.50 23.45 23.47 146.6K
13:40 23.45 23.45 23.39 23.39 260.4K
13:45 23.39 23.44 23.36 23.43 198.1K
13:50 23.44 23.45 23.32 23.34 296.1K
13:55 23.38 23.38 23.28 23.34 396.8K
14:00 23.34 23.40 23.32 23.39 179.8K
14:05 23.39 23.39 23.33 23.37 255.4K
14:10 23.36 23.36 23.26 23.26 249.3K
14:15 23.25 23.33 23.24 23.30 332.5K
14:20 23.31 23.35 23.27 23.28 236.3K
14:25 23.26 23.29 23.21 23.26 277.6K
14:30 23.26 23.32 23.18 23.20 259.4K
14:35 23.19 23.24 23.16 23.17 288.2K
14:40 23.18 23.25 23.16 23.25 375.9K
14:45 23.23 23.29 23.20 23.25 373.1K
14:50 23.26 23.26 23.15 23.16 423.7K
14:55 23.17 23.17 23.12 23.12 252.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-30 23.16 23.20 22.77 22.82 8.8M
2025-09-29 23.15 23.42 22.55 23.16 10.9M
2025-09-26 23.50 23.98 23.08 23.15 14.3M
2025-09-25 23.00 24.10 22.75 23.69 20.5M
2025-09-24 21.61 23.78 21.54 23.08 24.8M
2025-09-23 21.48 22.50 21.30 21.91 19.8M
2025-09-22 20.69 21.73 20.68 21.35 14.2M
2025-09-19 20.83 21.16 20.50 20.70 8.3M
2025-09-18 20.89 21.90 20.50 20.83 17.3M
2025-09-17 20.75 20.94 20.60 20.75 6.0M
2025-09-16 20.36 20.88 20.25 20.87 7.1M
2025-09-15 20.66 20.74 20.36 20.41 5.8M
2025-09-12 20.77 20.93 20.60 20.61 7.4M
2025-09-11 20.41 20.81 20.20 20.77 7.5M
2025-09-10 20.40 20.90 20.40 20.48 6.4M
2025-09-09 21.06 21.24 20.37 20.40 9.3M
2025-09-08 20.55 21.12 20.51 20.95 11.6M
2025-09-05 20.28 20.57 20.01 20.55 8.7M
2025-09-04 20.66 20.81 19.88 20.23 14.5M
2025-09-03 23.14 23.17 20.63 20.65 24.5M
2025-09-02 23.78 23.82 22.40 22.92 18.2M
2025-09-01 23.92 24.48 23.54 23.68 25.7M
2025-08-29 23.81 25.08 23.39 24.04 51.6M
2025-08-28 21.86 23.78 21.86 23.78 34.4M
2025-08-27 22.43 22.59 21.61 21.62 13.0M
2025-08-26 22.77 22.90 22.36 22.59 11.2M
2025-08-25 22.25 22.78 22.07 22.72 17.8M
2025-08-22 22.10 22.15 21.82 22.15 8.8M
2025-08-21 22.37 23.23 21.93 22.01 13.8M
2025-08-20 22.17 22.35 21.97 22.32 11.1M
2025-08-19 22.15 22.40 21.82 22.16 9.2M
2025-08-18 22.06 22.41 22.00 22.15 9.7M
2025-08-15 21.77 21.99 21.64 21.90 7.4M
2025-08-14 22.55 22.66 21.71 21.72 10.9M
2025-08-13 22.42 22.74 22.27 22.50 9.1M
2025-08-12 22.78 22.99 22.25 22.39 9.6M
2025-08-11 22.82 23.31 22.56 22.78 15.5M
2025-08-08 23.19 23.69 23.03 23.07 13.0M
2025-08-07 23.66 24.10 23.10 23.45 21.4M
2025-08-06 23.19 24.30 22.99 23.45 31.3M
2025-08-05 22.33 23.53 22.21 23.40 28.8M
2025-08-04 21.39 22.50 21.21 22.30 19.5M
2025-08-01 21.41 21.68 20.88 21.44 9.0M
2025-07-31 21.29 21.94 21.22 21.29 10.0M
2025-07-30 21.83 21.96 21.20 21.41 12.5M
2025-07-29 21.57 21.88 21.38 21.61 14.4M
2025-07-28 20.75 22.08 20.68 21.83 22.2M
2025-07-25 20.59 20.72 20.47 20.62 4.2M
2025-07-24 20.20 20.58 20.20 20.58 4.8M
2025-07-23 20.60 20.60 20.15 20.17 5.5M
2025-07-22 20.86 21.08 20.57 20.66 7.8M
2025-07-21 20.56 20.80 20.54 20.75 5.7M
2025-07-18 20.62 20.92 20.50 20.74 7.3M
2025-07-17 20.19 20.82 20.05 20.61 8.1M
2025-07-16 20.14 20.29 19.94 20.20 4.8M
2025-07-15 20.29 20.31 19.78 20.02 6.1M
2025-07-14 20.34 20.44 20.17 20.24 4.6M
2025-07-11 20.43 20.45 20.17 20.30 5.3M
2025-07-10 20.35 20.42 20.12 20.30 6.1M
2025-07-09 20.60 20.77 19.91 20.38 9.9M
2025-07-08 20.90 21.10 20.87 20.95 5.6M
2025-07-07 21.00 21.14 20.81 20.97 5.3M
2025-07-04 21.42 21.56 20.96 21.07 8.8M
2025-07-03 21.39 22.07 21.34 21.56 9.1M
2025-07-02 21.69 22.07 21.36 21.46 11.0M
2025-07-01 21.78 21.93 21.42 21.61 10.7M
2025-06-30 21.39 21.98 21.33 21.82 13.7M
2025-06-27 21.67 22.03 21.44 21.51 14.4M
2025-06-26 21.12 21.99 21.06 21.38 18.7M
2025-06-25 20.79 21.68 20.78 21.50 21.2M
2025-06-24 20.33 21.24 20.23 20.90 16.2M
2025-06-23 19.19 20.89 19.01 20.33 13.2M
2025-06-20 19.91 20.35 19.60 19.76 9.5M
2025-06-19 20.96 21.06 20.06 20.16 13.5M
2025-06-18 20.01 21.18 19.99 20.95 17.4M
2025-06-17 20.40 20.42 19.86 20.19 13.4M
2025-06-16 20.97 20.98 20.46 20.58 14.0M
2025-06-13 20.70 21.35 20.47 21.18 22.4M
2025-06-12 20.50 20.70 20.35 20.49 7.7M
2025-06-11 20.40 20.78 20.20 20.64 12.5M
2025-06-10 20.92 21.16 20.25 20.50 15.2M
2025-06-09 21.00 21.26 20.77 20.88 13.7M
2025-06-06 21.56 21.75 20.90 20.98 17.0M
2025-06-05 21.40 21.95 21.10 21.52 26.1M
2025-06-04 22.18 23.15 21.67 21.70 46.4M
2025-06-03 20.99 22.07 20.60 22.07 21.2M
2025-05-30 20.85 21.41 19.91 20.06 29.2M
2025-05-29 22.39 22.61 21.22 21.49 46.1M
2025-05-28 20.60 21.54 20.60 21.54 11.2M
2025-05-27 19.48 19.84 19.43 19.58 9.2M
2025-05-26 18.55 19.63 18.55 19.47 12.6M
2025-05-23 18.78 19.05 18.55 18.55 9.6M
2025-05-22 19.55 19.59 18.86 18.86 16.6M
2025-05-21 19.09 20.50 18.79 19.86 23.9M
2025-05-20 19.14 19.54 18.88 19.08 8.0M
2025-05-19 19.20 19.56 18.93 19.26 7.2M
2025-05-16 18.90 19.17 18.84 18.95 5.2M
2025-05-15 19.08 19.34 18.80 18.91 6.5M
2025-05-14 19.22 19.53 18.90 19.07 8.8M
2025-05-13 19.61 19.94 19.20 19.33 10.3M
2025-05-12 18.88 19.97 18.71 19.60 16.3M
2025-05-09 19.35 19.48 18.71 19.15 14.6M
2025-05-08 18.25 19.08 18.25 19.07 11.0M
2025-05-07 18.25 18.69 18.15 18.46 10.6M
2025-05-06 17.70 18.10 17.70 18.04 6.6M
2025-04-30 16.75 17.80 16.60 17.58 9.6M
2025-04-29 16.19 16.58 16.13 16.50 3.8M
2025-04-28 16.58 16.58 16.19 16.25 5.1M
2025-04-25 17.29 17.46 16.70 16.71 7.8M
2025-04-24 17.00 17.14 16.72 16.91 5.2M
2025-04-23 16.66 17.08 16.66 17.00 5.2M
2025-04-22 16.65 16.80 16.61 16.61 3.1M
2025-04-21 16.41 16.77 16.37 16.76 3.0M
2025-04-18 16.42 16.65 16.23 16.54 3.6M
2025-04-17 16.37 16.75 16.37 16.42 3.9M
2025-04-16 16.90 17.09 16.35 16.53 4.5M
2025-04-15 17.02 17.08 16.74 16.90 3.5M
2025-04-14 16.92 17.28 16.92 17.02 6.0M
2025-04-11 16.37 17.10 16.21 16.81 7.1M
2025-04-10 16.33 16.78 16.33 16.54 8.5M
2025-04-09 15.25 16.30 14.40 16.17 10.6M
2025-04-08 15.70 16.25 15.25 15.50 10.2M
2025-04-07 16.47 17.19 16.21 16.21 6.3M
2025-04-03 17.88 18.35 17.81 18.01 5.0M
2025-04-02 18.39 18.50 18.04 18.17 5.3M
2025-04-01 18.37 18.73 18.33 18.49 7.7M
2025-03-31 18.26 18.40 17.75 18.20 9.1M
2025-03-28 19.42 19.74 18.40 18.44 14.5M
2025-03-27 20.52 20.57 19.38 19.54 16.9M
2025-03-26 20.48 21.30 20.01 20.81 20.4M
2025-03-25 21.50 21.97 20.51 20.80 20.7M
2025-03-24 22.73 23.30 21.03 21.56 35.9M
2025-03-21 21.29 22.73 21.25 22.73 23.9M
2025-03-20 19.97 20.79 19.80 20.66 11.7M
2025-03-19 20.30 20.30 19.95 20.05 5.2M
2025-03-18 20.55 20.70 20.25 20.41 6.6M
2025-03-17 20.81 20.97 20.53 20.65 8.4M
2025-03-14 20.54 21.38 20.26 20.86 13.9M
2025-03-13 20.26 20.42 19.75 20.14 7.0M
2025-03-12 20.80 20.88 20.39 20.41 7.2M
2025-03-11 20.18 20.99 20.07 20.75 8.5M
2025-03-10 20.60 21.06 20.41 20.57 8.6M
2025-03-07 20.38 20.70 20.25 20.54 9.8M
2025-03-06 20.16 20.69 19.95 20.45 10.1M
2025-03-05 19.86 20.21 19.76 20.15 9.3M
2025-03-04 18.85 20.50 18.85 20.00 13.1M
2025-03-03 19.24 19.59 19.03 19.19 5.2M
2025-02-28 20.25 20.25 19.10 19.17 8.3M
2025-02-27 20.60 20.66 19.90 20.31 10.3M
2025-02-26 20.96 21.10 20.55 20.74 11.4M
2025-02-25 20.35 21.19 20.20 20.93 15.5M
2025-02-24 20.50 21.27 20.22 20.76 15.9M
2025-02-21 20.25 20.75 19.73 20.34 13.0M
2025-02-20 19.67 20.55 19.54 20.23 13.2M
2025-02-19 18.81 19.69 18.80 19.67 10.0M
2025-02-18 19.50 19.50 18.75 18.80 8.5M
2025-02-17 19.24 19.87 19.23 19.50 8.4M
2025-02-14 19.20 19.38 19.06 19.20 6.6M
2025-02-13 19.64 19.85 19.30 19.31 10.5M
2025-02-12 19.10 20.22 18.95 19.77 14.6M
2025-02-11 19.50 19.52 19.05 19.19 6.3M
2025-02-10 19.19 19.50 18.99 19.48 8.9M
2025-02-07 19.11 19.65 18.70 19.19 13.0M
2025-02-06 17.80 19.10 17.59 19.10 9.0M
2025-02-05 17.46 17.95 17.29 17.80 6.2M
2025-01-27 17.46 17.59 17.10 17.20 5.3M
2025-01-24 16.98 17.34 16.70 17.26 6.9M
2025-01-23 17.05 17.51 16.93 16.97 9.6M
2025-01-22 17.16 17.16 16.75 16.86 6.9M
2025-01-21 17.66 18.00 17.00 17.33 17.2M
2025-01-20 19.18 19.19 18.64 18.84 5.5M
2025-01-17 18.52 19.50 18.40 19.12 8.2M
2025-01-16 18.89 19.05 18.45 18.62 5.1M
2025-01-15 19.00 19.30 18.70 18.78 5.4M
2025-01-14 18.43 19.18 18.29 19.12 6.9M
2025-01-13 17.70 18.52 17.54 18.35 4.9M
2025-01-10 18.30 19.60 18.30 18.47 8.5M
2025-01-09 18.02 18.57 18.00 18.44 5.3M
2025-01-08 18.06 18.35 17.44 18.18 6.4M
2025-01-07 17.60 18.15 17.60 18.15 5.7M
2025-01-06 17.53 17.87 17.10 17.56 5.3M
2025-01-03 18.56 18.85 17.70 17.70 7.5M
2025-01-02 18.96 19.33 18.38 18.56 7.3M