21.05
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 21.66 | 22.14 | 21.60 | 22.01 | 636.7K |
| 09:35 | 22.02 | 22.04 | 21.82 | 21.98 | 263.1K |
| 09:40 | 21.99 | 21.99 | 21.85 | 21.89 | 133.5K |
| 09:45 | 21.90 | 21.98 | 21.89 | 21.93 | 165.1K |
| 09:50 | 21.93 | 21.94 | 21.89 | 21.90 | 133.6K |
| 09:55 | 21.92 | 21.92 | 21.79 | 21.81 | 144.7K |
| 10:00 | 21.81 | 21.89 | 21.79 | 21.85 | 116.5K |
| 10:05 | 21.85 | 21.88 | 21.85 | 21.85 | 36.7K |
| 10:10 | 21.87 | 21.88 | 21.78 | 21.80 | 117.2K |
| 10:15 | 21.78 | 21.78 | 21.73 | 21.75 | 70.3K |
| 10:20 | 21.75 | 21.77 | 21.73 | 21.73 | 77.6K |
| 10:25 | 21.75 | 21.84 | 21.70 | 21.82 | 111.3K |
| 10:30 | 21.82 | 21.84 | 21.77 | 21.77 | 45.8K |
| 10:35 | 21.77 | 21.77 | 21.74 | 21.74 | 20.9K |
| 10:40 | 21.74 | 21.74 | 21.68 | 21.72 | 89.6K |
| 10:45 | 21.71 | 21.71 | 21.63 | 21.63 | 124.9K |
| 10:50 | 21.65 | 21.68 | 21.62 | 21.68 | 72.3K |
| 10:55 | 21.68 | 21.70 | 21.64 | 21.68 | 30.6K |
| 11:00 | 21.69 | 21.70 | 21.64 | 21.65 | 35.8K |
| 11:05 | 21.65 | 21.65 | 21.58 | 21.59 | 172.1K |
| 11:10 | 21.59 | 21.60 | 21.56 | 21.56 | 67.1K |
| 11:15 | 21.56 | 21.62 | 21.55 | 21.62 | 75.0K |
| 11:20 | 21.60 | 21.65 | 21.59 | 21.64 | 27.5K |
| 11:25 | 21.64 | 21.64 | 21.59 | 21.63 | 50.6K |
| 13:00 | 21.63 | 21.63 | 21.53 | 21.55 | 194.0K |
| 13:05 | 21.55 | 21.62 | 21.54 | 21.55 | 68.6K |
| 13:10 | 21.55 | 21.56 | 21.48 | 21.50 | 105.5K |
| 13:15 | 21.50 | 21.50 | 21.31 | 21.37 | 336.4K |
| 13:20 | 21.37 | 21.45 | 21.37 | 21.41 | 199.1K |
| 13:25 | 21.41 | 21.41 | 21.32 | 21.34 | 351.8K |
| 13:30 | 21.33 | 21.36 | 21.29 | 21.29 | 218.7K |
| 13:35 | 21.28 | 21.39 | 21.21 | 21.34 | 160.9K |
| 13:40 | 21.37 | 21.57 | 21.36 | 21.56 | 133.8K |
| 13:45 | 21.55 | 21.65 | 21.51 | 21.55 | 96.7K |
| 13:50 | 21.56 | 21.56 | 21.47 | 21.47 | 56.5K |
| 13:55 | 21.43 | 21.49 | 21.36 | 21.41 | 87.0K |
| 14:00 | 21.42 | 21.49 | 21.40 | 21.41 | 89.5K |
| 14:05 | 21.40 | 21.41 | 21.20 | 21.41 | 369.7K |
| 14:10 | 21.42 | 21.47 | 21.35 | 21.42 | 59.0K |
| 14:15 | 21.41 | 21.45 | 21.38 | 21.42 | 25.2K |
| 14:20 | 21.44 | 21.44 | 21.30 | 21.39 | 118.2K |
| 14:25 | 21.39 | 21.43 | 21.31 | 21.43 | 185.0K |
| 14:30 | 21.44 | 21.48 | 21.44 | 21.47 | 35.2K |
| 14:35 | 21.47 | 21.54 | 21.46 | 21.54 | 113.9K |
| 14:40 | 21.53 | 21.53 | 21.49 | 21.50 | 19.8K |
| 14:45 | 21.50 | 21.57 | 21.49 | 21.54 | 97.5K |
| 14:50 | 21.53 | 21.53 | 21.49 | 21.52 | 96.4K |
| 14:55 | 21.51 | 21.58 | 21.51 | 21.58 | 64.1K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 20.51 | 21.90 | 20.51 | 21.05 | 8.6M |
| 2025-09-25 | 21.17 | 21.36 | 20.75 | 20.85 | 4.9M |
| 2025-09-24 | 21.00 | 21.25 | 20.60 | 21.17 | 6.1M |
| 2025-09-23 | 21.40 | 21.46 | 20.62 | 21.03 | 6.1M |
| 2025-09-22 | 21.64 | 22.14 | 21.20 | 21.58 | 6.2M |
| 2025-09-19 | 21.85 | 22.24 | 21.60 | 21.66 | 6.2M |
| 2025-09-18 | 22.78 | 22.95 | 21.73 | 21.87 | 12.4M |
| 2025-09-17 | 22.55 | 23.34 | 22.24 | 22.66 | 12.7M |
| 2025-09-16 | 22.10 | 22.41 | 21.72 | 21.82 | 8.7M |
| 2025-09-15 | 21.05 | 22.78 | 20.91 | 22.47 | 15.1M |
| 2025-09-12 | 21.00 | 21.70 | 20.66 | 21.19 | 10.8M |
| 2025-09-11 | 20.88 | 21.66 | 20.03 | 20.99 | 12.2M |
| 2025-09-10 | 20.30 | 20.44 | 20.17 | 20.28 | 3.2M |
| 2025-09-09 | 20.30 | 20.82 | 20.22 | 20.27 | 5.6M |
| 2025-09-08 | 20.65 | 20.69 | 19.80 | 20.32 | 9.0M |
| 2025-09-05 | 20.00 | 20.80 | 19.67 | 20.74 | 6.2M |
| 2025-09-04 | 19.91 | 20.24 | 19.55 | 19.87 | 5.4M |
| 2025-09-03 | 20.50 | 20.60 | 19.88 | 19.91 | 4.3M |
| 2025-09-02 | 21.14 | 21.36 | 20.35 | 20.49 | 7.2M |
| 2025-09-01 | 20.29 | 21.77 | 20.25 | 21.30 | 11.7M |
| 2025-08-29 | 20.50 | 20.61 | 20.01 | 20.11 | 8.5M |
| 2025-08-28 | 21.57 | 21.77 | 19.95 | 20.50 | 15.1M |
| 2025-08-27 | 22.40 | 22.50 | 21.18 | 21.18 | 10.9M |
| 2025-08-26 | 22.32 | 22.78 | 21.90 | 22.40 | 8.9M |
| 2025-08-25 | 22.21 | 22.81 | 22.11 | 22.32 | 8.6M |
| 2025-08-22 | 22.26 | 22.68 | 22.00 | 22.30 | 8.3M |
| 2025-08-21 | 22.68 | 22.94 | 22.12 | 22.19 | 6.0M |
| 2025-08-20 | 22.55 | 22.82 | 22.17 | 22.64 | 6.0M |
| 2025-08-19 | 23.12 | 23.12 | 22.50 | 22.71 | 7.4M |
| 2025-08-18 | 23.31 | 23.59 | 22.88 | 23.08 | 10.4M |
| 2025-08-15 | 23.40 | 23.99 | 23.05 | 23.48 | 11.1M |
| 2025-08-14 | 22.93 | 23.96 | 22.65 | 23.28 | 12.5M |
| 2025-08-13 | 23.20 | 23.40 | 22.68 | 22.88 | 10.5M |
| 2025-08-12 | 23.49 | 24.30 | 23.00 | 23.17 | 9.9M |
| 2025-08-11 | 22.70 | 24.10 | 22.56 | 23.55 | 13.3M |
| 2025-08-08 | 22.68 | 23.13 | 22.33 | 22.72 | 11.4M |
| 2025-08-07 | 21.61 | 23.12 | 21.61 | 22.93 | 20.0M |
| 2025-08-06 | 21.70 | 22.46 | 21.18 | 21.85 | 15.1M |
| 2025-08-05 | 21.84 | 22.15 | 21.52 | 21.75 | 9.3M |
| 2025-08-04 | 20.86 | 22.52 | 20.71 | 21.86 | 16.8M |
| 2025-08-01 | 21.38 | 21.80 | 20.84 | 20.86 | 8.3M |
| 2025-07-31 | 21.62 | 22.62 | 21.21 | 21.50 | 13.2M |
| 2025-07-30 | 22.56 | 23.11 | 21.90 | 21.92 | 13.0M |
| 2025-07-29 | 21.66 | 22.98 | 21.65 | 22.63 | 14.4M |
| 2025-07-28 | 21.60 | 22.05 | 21.10 | 21.71 | 13.4M |
| 2025-07-25 | 20.81 | 22.81 | 20.81 | 21.98 | 15.4M |
| 2025-07-24 | 20.00 | 21.92 | 19.96 | 21.06 | 14.5M |
| 2025-07-23 | 20.15 | 20.49 | 19.90 | 20.11 | 4.4M |
| 2025-07-22 | 20.36 | 20.45 | 20.10 | 20.15 | 4.9M |
| 2025-07-21 | 20.75 | 20.75 | 20.37 | 20.39 | 5.6M |
| 2025-07-18 | 20.34 | 20.97 | 20.20 | 20.75 | 7.5M |
| 2025-07-17 | 19.97 | 20.78 | 19.81 | 20.36 | 9.7M |
| 2025-07-16 | 19.50 | 20.53 | 19.33 | 19.97 | 11.3M |
| 2025-07-15 | 20.18 | 20.62 | 19.78 | 20.10 | 10.0M |
| 2025-07-14 | 20.64 | 20.98 | 20.20 | 20.64 | 6.1M |
| 2025-07-11 | 21.46 | 21.58 | 20.90 | 21.10 | 6.7M |
| 2025-07-10 | 21.45 | 21.69 | 20.89 | 21.50 | 7.4M |
| 2025-07-09 | 21.45 | 21.76 | 21.31 | 21.52 | 7.4M |
| 2025-07-08 | 21.40 | 21.94 | 21.33 | 21.50 | 9.7M |
| 2025-07-07 | 21.88 | 22.29 | 21.27 | 21.43 | 14.8M |
| 2025-07-04 | 21.03 | 23.23 | 20.71 | 22.53 | 25.3M |
| 2025-07-03 | 19.58 | 21.48 | 19.51 | 21.48 | 12.0M |
| 2025-07-02 | 20.08 | 20.58 | 19.50 | 19.53 | 9.1M |
| 2025-07-01 | 20.00 | 20.59 | 19.86 | 20.46 | 11.3M |
| 2025-06-30 | 19.38 | 20.25 | 19.25 | 20.15 | 15.2M |
| 2025-06-27 | 19.77 | 20.60 | 19.48 | 19.60 | 17.6M |
| 2025-06-26 | 21.50 | 21.50 | 19.81 | 19.87 | 29.8M |
| 2025-06-25 | 22.01 | 22.01 | 22.01 | 22.01 | 1.6M |
| 2025-06-24 | 20.01 | 20.01 | 20.01 | 20.01 | 2.5M |
| 2025-06-23 | 16.88 | 18.52 | 16.71 | 18.19 | 10.6M |
| 2025-06-20 | 16.97 | 17.47 | 16.94 | 16.96 | 2.1M |
| 2025-06-19 | 17.44 | 17.62 | 17.14 | 17.18 | 2.8M |
| 2025-06-18 | 17.56 | 17.67 | 17.33 | 17.43 | 2.3M |
| 2025-06-17 | 17.66 | 17.75 | 17.51 | 17.57 | 2.1M |
| 2025-06-16 | 17.39 | 17.98 | 17.32 | 17.76 | 4.1M |
| 2025-06-13 | 18.22 | 18.22 | 17.38 | 17.44 | 5.8M |
| 2025-06-12 | 18.36 | 18.40 | 17.90 | 17.98 | 5.9M |
| 2025-06-11 | 18.21 | 18.61 | 18.12 | 18.40 | 6.4M |
| 2025-06-10 | 18.07 | 18.66 | 17.85 | 18.14 | 7.2M |
| 2025-06-09 | 18.26 | 18.38 | 17.96 | 18.15 | 4.4M |
| 2025-06-06 | 18.21 | 18.30 | 17.96 | 18.13 | 3.1M |
| 2025-06-05 | 17.88 | 18.44 | 17.79 | 18.30 | 4.4M |
| 2025-06-04 | 17.99 | 18.10 | 17.71 | 18.01 | 3.2M |
| 2025-06-03 | 18.00 | 18.30 | 17.92 | 17.96 | 4.1M |
| 2025-05-30 | 18.92 | 18.92 | 18.05 | 18.11 | 6.1M |
| 2025-05-29 | 18.19 | 18.94 | 18.19 | 18.85 | 6.7M |
| 2025-05-28 | 18.38 | 18.57 | 18.23 | 18.26 | 3.8M |
| 2025-05-27 | 18.14 | 18.66 | 17.84 | 18.45 | 5.1M |
| 2025-05-26 | 18.15 | 18.42 | 17.93 | 18.17 | 4.5M |
| 2025-05-23 | 18.33 | 18.76 | 17.97 | 18.10 | 5.9M |
| 2025-05-22 | 18.92 | 19.03 | 18.36 | 18.47 | 7.0M |
| 2025-05-21 | 18.64 | 19.43 | 18.60 | 18.88 | 11.3M |
| 2025-05-20 | 18.59 | 19.23 | 18.35 | 18.83 | 11.1M |
| 2025-05-19 | 20.00 | 20.00 | 18.76 | 18.83 | 17.2M |
| 2025-05-16 | 18.78 | 18.89 | 18.32 | 18.69 | 8.1M |
| 2025-05-15 | 17.86 | 18.78 | 17.78 | 18.77 | 11.1M |
| 2025-05-14 | 17.94 | 18.22 | 17.77 | 17.86 | 5.0M |
| 2025-05-13 | 18.09 | 18.23 | 17.73 | 17.93 | 5.6M |
| 2025-05-12 | 18.23 | 18.35 | 17.71 | 18.03 | 8.3M |
| 2025-05-09 | 18.18 | 18.62 | 17.79 | 18.25 | 10.7M |
| 2025-05-08 | 17.32 | 18.37 | 17.21 | 18.30 | 13.5M |
| 2025-05-07 | 17.17 | 17.47 | 16.95 | 17.44 | 10.5M |
| 2025-05-06 | 16.85 | 16.99 | 16.65 | 16.93 | 4.7M |
| 2025-04-30 | 16.40 | 16.90 | 16.40 | 16.61 | 4.6M |
| 2025-04-29 | 16.15 | 16.52 | 16.10 | 16.41 | 3.2M |
| 2025-04-28 | 16.35 | 16.48 | 16.11 | 16.21 | 3.8M |
| 2025-04-25 | 16.65 | 16.95 | 16.47 | 16.49 | 4.9M |
| 2025-04-24 | 16.58 | 16.85 | 16.50 | 16.68 | 4.7M |
| 2025-04-23 | 16.83 | 16.98 | 16.46 | 16.70 | 7.7M |
| 2025-04-22 | 16.91 | 17.98 | 16.59 | 16.59 | 12.4M |
| 2025-04-21 | 16.24 | 17.04 | 16.15 | 16.66 | 7.1M |
| 2025-04-18 | 16.03 | 16.45 | 15.76 | 16.27 | 4.5M |
| 2025-04-17 | 15.73 | 16.14 | 15.57 | 15.95 | 4.0M |
| 2025-04-16 | 16.18 | 16.40 | 15.67 | 15.81 | 4.7M |
| 2025-04-15 | 16.60 | 16.68 | 16.17 | 16.30 | 5.1M |
| 2025-04-14 | 16.20 | 16.66 | 16.20 | 16.46 | 8.0M |
| 2025-04-11 | 15.80 | 16.46 | 15.70 | 16.07 | 6.2M |
| 2025-04-10 | 16.02 | 16.67 | 15.90 | 15.91 | 15.8M |
| 2025-04-09 | 15.21 | 16.20 | 14.41 | 15.99 | 11.1M |
| 2025-04-08 | 15.58 | 15.97 | 15.15 | 15.65 | 9.8M |
| 2025-04-07 | 16.01 | 16.39 | 15.35 | 15.35 | 16.2M |
| 2025-04-03 | 17.00 | 17.24 | 16.81 | 17.05 | 6.7M |
| 2025-04-02 | 17.02 | 17.25 | 16.97 | 17.16 | 8.3M |
| 2025-04-01 | 17.86 | 17.93 | 16.85 | 17.01 | 16.5M |
| 2025-03-31 | 17.50 | 17.94 | 17.17 | 17.88 | 12.5M |
| 2025-03-28 | 18.51 | 18.67 | 17.57 | 17.61 | 18.8M |
| 2025-03-27 | 18.97 | 19.20 | 18.47 | 18.49 | 19.1M |
| 2025-03-26 | 19.00 | 19.80 | 17.95 | 18.70 | 28.8M |
| 2025-03-25 | 21.13 | 21.36 | 19.94 | 19.94 | 32.4M |
| 2025-03-24 | 24.45 | 25.45 | 22.15 | 22.15 | 50.8M |
| 2025-03-21 | 24.61 | 24.61 | 24.61 | 24.61 | 14.9M |
| 2025-03-20 | 22.37 | 22.37 | 22.37 | 22.37 | 6.2M |
| 2025-03-19 | 20.34 | 20.34 | 20.34 | 20.34 | 0.7M |
| 2025-03-18 | 18.49 | 18.49 | 18.49 | 18.49 | 0.5M |
| 2025-03-17 | 16.81 | 16.81 | 16.81 | 16.81 | 1.3M |
| 2025-03-07 | 15.10 | 15.49 | 15.08 | 15.28 | 10.0M |
| 2025-03-06 | 14.90 | 15.31 | 14.90 | 15.04 | 9.8M |
| 2025-03-05 | 14.46 | 15.07 | 14.46 | 14.90 | 12.0M |
| 2025-03-04 | 13.91 | 14.59 | 13.91 | 14.40 | 12.0M |
| 2025-03-03 | 13.90 | 14.66 | 13.90 | 13.90 | 18.9M |
| 2025-02-28 | 15.15 | 15.88 | 14.67 | 15.44 | 15.9M |
| 2025-02-27 | 15.23 | 15.30 | 14.78 | 15.14 | 9.1M |
| 2025-02-26 | 14.62 | 15.64 | 14.53 | 15.27 | 12.2M |
| 2025-02-25 | 14.54 | 14.77 | 14.42 | 14.62 | 8.0M |
| 2025-02-24 | 14.95 | 15.50 | 14.74 | 14.79 | 13.4M |
| 2025-02-21 | 14.85 | 15.10 | 14.61 | 14.75 | 10.3M |
| 2025-02-20 | 14.79 | 15.12 | 14.61 | 14.84 | 10.2M |
| 2025-02-19 | 14.05 | 15.07 | 14.05 | 14.85 | 10.5M |
| 2025-02-18 | 14.66 | 14.77 | 14.05 | 14.13 | 8.4M |
| 2025-02-17 | 14.33 | 14.75 | 14.30 | 14.66 | 10.4M |
| 2025-02-14 | 13.95 | 14.47 | 13.76 | 14.31 | 10.0M |
| 2025-02-13 | 14.20 | 14.28 | 13.91 | 13.95 | 7.9M |
| 2025-02-12 | 13.95 | 14.51 | 13.85 | 14.30 | 12.1M |
| 2025-02-11 | 14.00 | 14.09 | 13.68 | 13.88 | 7.5M |
| 2025-02-10 | 13.45 | 13.96 | 13.33 | 13.95 | 12.1M |
| 2025-02-07 | 13.36 | 13.62 | 13.22 | 13.37 | 10.7M |
| 2025-02-06 | 12.72 | 13.54 | 12.72 | 13.40 | 11.8M |
| 2025-02-05 | 12.41 | 13.29 | 12.41 | 12.79 | 7.9M |
| 2025-01-27 | 12.63 | 12.73 | 12.25 | 12.25 | 3.8M |
| 2025-01-24 | 12.31 | 12.57 | 12.23 | 12.56 | 4.8M |
| 2025-01-23 | 12.80 | 12.89 | 12.29 | 12.33 | 7.7M |
| 2025-01-22 | 13.25 | 13.52 | 12.56 | 12.63 | 7.7M |
| 2025-01-21 | 12.88 | 13.39 | 12.80 | 13.13 | 13.0M |
| 2025-01-20 | 12.75 | 12.87 | 12.51 | 12.85 | 5.1M |
| 2025-01-17 | 12.66 | 12.71 | 12.49 | 12.63 | 3.9M |
| 2025-01-16 | 12.70 | 12.95 | 12.60 | 12.78 | 4.1M |
| 2025-01-15 | 12.88 | 13.15 | 12.58 | 12.66 | 4.9M |
| 2025-01-14 | 12.29 | 12.92 | 12.29 | 12.89 | 7.7M |
| 2025-01-13 | 11.94 | 12.28 | 11.65 | 12.25 | 5.1M |
| 2025-01-10 | 12.55 | 12.88 | 12.16 | 12.20 | 8.1M |
| 2025-01-09 | 12.25 | 12.70 | 12.23 | 12.54 | 6.0M |
| 2025-01-08 | 12.43 | 12.53 | 11.90 | 12.38 | 7.2M |
| 2025-01-07 | 12.00 | 12.51 | 11.96 | 12.48 | 7.1M |
| 2025-01-06 | 12.22 | 12.28 | 11.72 | 11.98 | 5.8M |
| 2025-01-03 | 12.92 | 12.95 | 12.08 | 12.17 | 8.5M |
| 2025-01-02 | 12.97 | 13.25 | 12.70 | 12.80 | 6.6M |