29.88
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 30.04 | 30.07 | 29.80 | 29.94 | 68.0K |
| 09:35 | 29.93 | 29.99 | 29.90 | 29.96 | 56.3K |
| 09:40 | 29.99 | 29.99 | 29.86 | 29.86 | 36.5K |
| 09:45 | 29.88 | 29.89 | 29.82 | 29.82 | 14.7K |
| 09:50 | 29.82 | 29.82 | 29.76 | 29.82 | 36.7K |
| 09:55 | 29.83 | 29.86 | 29.80 | 29.86 | 20.4K |
| 10:00 | 29.82 | 29.82 | 29.73 | 29.73 | 33.5K |
| 10:05 | 29.76 | 29.79 | 29.65 | 29.79 | 54.5K |
| 10:10 | 29.78 | 29.85 | 29.78 | 29.82 | 10.3K |
| 10:15 | 29.82 | 29.94 | 29.81 | 29.93 | 9.3K |
| 10:20 | 29.89 | 29.95 | 29.89 | 29.91 | 24.3K |
| 10:25 | 29.91 | 29.91 | 29.81 | 29.85 | 4.4K |
| 10:30 | 29.88 | 29.89 | 29.83 | 29.86 | 5.8K |
| 10:35 | 29.85 | 29.85 | 29.79 | 29.81 | 12.1K |
| 10:40 | 29.80 | 29.90 | 29.78 | 29.89 | 17.5K |
| 10:45 | 29.93 | 29.94 | 29.92 | 29.93 | 14.9K |
| 10:50 | 29.89 | 29.89 | 29.87 | 29.88 | 2.6K |
| 10:55 | 29.89 | 29.89 | 29.83 | 29.86 | 3.1K |
| 11:00 | 29.86 | 29.86 | 29.84 | 29.84 | 0.7K |
| 11:05 | 29.84 | 29.84 | 29.83 | 29.83 | 2.7K |
| 11:10 | 29.80 | 29.82 | 29.80 | 29.81 | 16.4K |
| 11:15 | 29.80 | 29.82 | 29.78 | 29.80 | 8.7K |
| 11:20 | 29.82 | 29.83 | 29.80 | 29.81 | 11.2K |
| 11:25 | 29.80 | 29.80 | 29.72 | 29.72 | 16.2K |
| 13:00 | 29.71 | 29.82 | 29.71 | 29.73 | 23.2K |
| 13:05 | 29.74 | 29.74 | 29.68 | 29.71 | 48.8K |
| 13:10 | 29.70 | 29.73 | 29.69 | 29.71 | 7.3K |
| 13:15 | 29.72 | 29.84 | 29.70 | 29.77 | 23.4K |
| 13:20 | 29.78 | 29.78 | 29.71 | 29.71 | 28.1K |
| 13:25 | 29.74 | 29.78 | 29.72 | 29.74 | 8.0K |
| 13:30 | 29.72 | 29.72 | 29.70 | 29.72 | 16.4K |
| 13:35 | 29.71 | 29.72 | 29.69 | 29.72 | 15.7K |
| 13:40 | 29.72 | 29.73 | 29.71 | 29.71 | 18.8K |
| 13:45 | 29.72 | 29.72 | 29.71 | 29.72 | 2.9K |
| 13:50 | 29.72 | 29.72 | 29.71 | 29.71 | 13.7K |
| 13:55 | 29.71 | 29.73 | 29.70 | 29.72 | 16.0K |
| 14:00 | 29.73 | 29.78 | 29.73 | 29.77 | 6.4K |
| 14:05 | 29.77 | 29.78 | 29.75 | 29.75 | 8.1K |
| 14:10 | 29.77 | 29.77 | 29.75 | 29.75 | 2.5K |
| 14:15 | 29.75 | 29.78 | 29.75 | 29.76 | 10.6K |
| 14:20 | 29.76 | 29.78 | 29.76 | 29.78 | 6.9K |
| 14:25 | 29.78 | 29.79 | 29.73 | 29.73 | 22.8K |
| 14:30 | 29.74 | 29.74 | 29.70 | 29.72 | 24.8K |
| 14:35 | 29.72 | 29.84 | 29.67 | 29.84 | 97.3K |
| 14:40 | 29.81 | 29.98 | 29.81 | 29.98 | 73.7K |
| 14:45 | 29.98 | 29.99 | 29.84 | 29.84 | 51.5K |
| 14:50 | 29.86 | 29.89 | 29.76 | 29.89 | 56.2K |
| 14:55 | 29.91 | 29.97 | 29.79 | 29.94 | 67.6K |
| 15:40 | 29.88 | 29.88 | 29.88 | 29.88 | 55.4K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-30 | 30.15 | 30.15 | 29.65 | 29.88 | 1.2M |
| 2025-09-29 | 29.84 | 30.00 | 29.03 | 29.76 | 1.5M |
| 2025-09-26 | 29.72 | 30.15 | 29.35 | 29.64 | 1.5M |
| 2025-09-25 | 30.30 | 30.60 | 29.70 | 29.70 | 1.3M |
| 2025-09-24 | 30.00 | 30.40 | 29.80 | 30.24 | 1.1M |
| 2025-09-23 | 30.77 | 30.77 | 29.30 | 30.16 | 2.2M |
| 2025-09-22 | 30.89 | 30.94 | 30.35 | 30.80 | 1.5M |
| 2025-09-19 | 30.93 | 31.40 | 30.50 | 30.84 | 1.5M |
| 2025-09-18 | 31.86 | 31.99 | 30.80 | 30.80 | 2.4M |
| 2025-09-17 | 32.11 | 32.28 | 31.79 | 31.89 | 1.3M |
| 2025-09-16 | 31.50 | 32.14 | 31.36 | 32.11 | 1.7M |
| 2025-09-15 | 32.10 | 32.10 | 31.50 | 31.50 | 1.5M |
| 2025-09-12 | 31.99 | 32.50 | 31.51 | 32.06 | 1.8M |
| 2025-09-11 | 31.66 | 31.99 | 31.22 | 31.91 | 1.9M |
| 2025-09-10 | 32.30 | 32.41 | 31.68 | 31.70 | 1.3M |
| 2025-09-09 | 32.50 | 32.75 | 32.02 | 32.12 | 1.5M |
| 2025-09-08 | 32.50 | 32.88 | 32.13 | 32.63 | 1.9M |
| 2025-09-05 | 31.59 | 32.05 | 30.86 | 32.04 | 1.7M |
| 2025-09-04 | 31.71 | 32.35 | 31.14 | 31.58 | 2.0M |
| 2025-09-03 | 33.39 | 33.39 | 31.78 | 31.78 | 1.9M |
| 2025-09-02 | 32.91 | 33.58 | 31.82 | 33.02 | 3.1M |
| 2025-09-01 | 32.45 | 33.14 | 32.40 | 32.90 | 2.1M |
| 2025-08-29 | 32.78 | 33.08 | 32.31 | 32.34 | 2.1M |
| 2025-08-28 | 32.90 | 33.50 | 31.49 | 32.88 | 3.5M |
| 2025-08-27 | 34.19 | 34.47 | 32.78 | 32.87 | 4.0M |
| 2025-08-26 | 35.41 | 35.41 | 34.12 | 34.20 | 4.7M |
| 2025-08-25 | 35.10 | 35.83 | 34.82 | 35.48 | 4.0M |
| 2025-08-22 | 35.39 | 35.78 | 35.03 | 35.50 | 3.2M |
| 2025-08-21 | 36.43 | 36.80 | 35.35 | 35.62 | 4.9M |
| 2025-08-20 | 37.58 | 37.74 | 35.56 | 36.08 | 6.8M |
| 2025-08-19 | 34.87 | 36.89 | 34.55 | 36.80 | 9.5M |
| 2025-08-18 | 34.07 | 35.15 | 33.99 | 34.90 | 6.4M |
| 2025-08-15 | 33.91 | 34.25 | 33.00 | 34.10 | 6.2M |
| 2025-08-14 | 33.75 | 35.16 | 33.51 | 34.53 | 8.0M |
| 2025-08-13 | 33.52 | 33.87 | 33.37 | 33.62 | 2.9M |
| 2025-08-12 | 34.02 | 34.08 | 33.28 | 33.46 | 3.7M |
| 2025-08-11 | 34.60 | 34.60 | 34.00 | 34.12 | 3.7M |
| 2025-08-08 | 33.71 | 34.50 | 33.46 | 34.10 | 4.4M |
| 2025-08-07 | 34.29 | 34.34 | 33.68 | 33.88 | 3.1M |
| 2025-08-06 | 34.19 | 34.40 | 33.87 | 34.12 | 3.4M |
| 2025-08-05 | 34.70 | 35.29 | 34.18 | 34.28 | 4.3M |
| 2025-08-04 | 34.70 | 34.95 | 34.10 | 34.92 | 3.5M |
| 2025-08-01 | 35.09 | 35.16 | 34.29 | 34.43 | 3.6M |
| 2025-07-31 | 35.61 | 36.30 | 35.00 | 35.08 | 5.9M |
| 2025-07-30 | 37.01 | 37.43 | 35.60 | 35.77 | 7.6M |
| 2025-07-29 | 36.51 | 37.58 | 35.57 | 37.53 | 10.4M |
| 2025-07-28 | 36.57 | 37.20 | 36.23 | 36.53 | 6.2M |
| 2025-07-25 | 38.79 | 39.77 | 36.90 | 36.95 | 12.4M |
| 2025-07-24 | 40.13 | 43.18 | 38.76 | 40.48 | 15.0M |
| 2025-07-23 | 49.00 | 52.62 | 43.33 | 43.33 | 22.5M |
| 2025-07-22 | 40.00 | 43.85 | 39.00 | 43.85 | 10.4M |
| 2025-07-21 | 36.25 | 36.54 | 33.33 | 36.54 | 12.0M |
| 2025-07-18 | 29.40 | 31.88 | 29.16 | 30.45 | 7.4M |
| 2025-07-17 | 29.08 | 29.63 | 28.53 | 29.40 | 3.8M |
| 2025-07-16 | 28.13 | 29.66 | 28.01 | 28.57 | 2.9M |
| 2025-07-15 | 29.81 | 29.86 | 28.05 | 28.16 | 2.9M |
| 2025-07-14 | 28.72 | 29.80 | 28.69 | 29.23 | 2.8M |
| 2025-07-11 | 28.97 | 28.97 | 28.25 | 28.71 | 2.1M |
| 2025-07-10 | 29.04 | 29.24 | 28.25 | 29.01 | 3.0M |
| 2025-07-09 | 29.21 | 29.52 | 28.72 | 29.04 | 2.7M |
| 2025-07-08 | 29.60 | 29.65 | 28.95 | 29.27 | 3.1M |
| 2025-07-07 | 27.83 | 29.52 | 27.60 | 29.43 | 5.5M |
| 2025-07-04 | 28.21 | 28.41 | 27.54 | 27.62 | 2.0M |
| 2025-07-03 | 28.05 | 28.46 | 27.75 | 28.24 | 2.0M |
| 2025-07-02 | 28.35 | 28.60 | 27.52 | 27.97 | 2.5M |
| 2025-07-01 | 28.83 | 29.20 | 28.01 | 28.39 | 2.9M |
| 2025-06-30 | 28.34 | 28.88 | 28.21 | 28.85 | 2.8M |
| 2025-06-27 | 28.00 | 28.40 | 27.80 | 28.34 | 2.2M |
| 2025-06-26 | 28.30 | 28.96 | 27.91 | 28.13 | 3.6M |
| 2025-06-25 | 28.47 | 28.58 | 27.75 | 28.06 | 3.6M |
| 2025-06-24 | 29.18 | 29.29 | 28.42 | 28.58 | 3.5M |
| 2025-06-23 | 28.01 | 28.88 | 27.52 | 28.65 | 3.9M |
| 2025-06-20 | 28.02 | 28.59 | 27.08 | 28.54 | 4.7M |
| 2025-06-19 | 28.40 | 29.55 | 27.75 | 27.80 | 5.1M |
| 2025-06-18 | 30.08 | 30.08 | 28.61 | 28.86 | 5.5M |
| 2025-06-17 | 31.60 | 31.68 | 29.80 | 30.34 | 7.2M |
| 2025-06-16 | 29.62 | 32.30 | 28.63 | 31.63 | 9.1M |
| 2025-06-13 | 30.51 | 33.38 | 30.40 | 30.77 | 10.0M |
| 2025-06-12 | 31.70 | 32.26 | 30.03 | 31.63 | 11.9M |
| 2025-06-11 | 29.15 | 33.37 | 28.25 | 32.90 | 16.2M |
| 2025-06-10 | 30.58 | 30.99 | 28.39 | 28.95 | 10.8M |
| 2025-06-09 | 29.29 | 31.87 | 29.09 | 31.51 | 13.3M |
| 2025-06-06 | 28.80 | 30.00 | 27.75 | 29.88 | 11.5M |
| 2025-06-05 | 27.56 | 31.36 | 26.86 | 30.31 | 14.8M |
| 2025-06-04 | 28.00 | 31.88 | 27.81 | 29.12 | 16.7M |
| 2025-06-03 | 23.62 | 27.74 | 23.62 | 27.74 | 9.2M |
| 2025-05-30 | 23.49 | 23.93 | 22.58 | 23.12 | 3.0M |
| 2025-05-29 | 22.47 | 23.40 | 22.47 | 23.36 | 1.6M |
| 2025-05-28 | 22.77 | 23.00 | 22.43 | 22.47 | 0.7M |
| 2025-05-27 | 22.95 | 23.09 | 22.71 | 22.82 | 0.8M |
| 2025-05-26 | 22.42 | 22.98 | 22.41 | 22.95 | 0.9M |
| 2025-05-23 | 22.58 | 23.14 | 22.38 | 22.42 | 1.1M |
| 2025-05-22 | 23.01 | 23.35 | 22.50 | 22.59 | 1.0M |
| 2025-05-21 | 23.39 | 23.48 | 22.81 | 23.05 | 1.0M |
| 2025-05-20 | 23.05 | 23.47 | 22.75 | 23.40 | 1.5M |
| 2025-05-19 | 23.85 | 23.85 | 22.76 | 23.07 | 1.5M |
| 2025-05-16 | 22.99 | 23.28 | 22.94 | 23.10 | 0.9M |
| 2025-05-15 | 23.03 | 23.28 | 22.69 | 23.00 | 0.9M |
| 2025-05-14 | 23.24 | 23.52 | 22.90 | 22.98 | 1.1M |
| 2025-05-13 | 23.46 | 23.74 | 23.23 | 23.30 | 1.3M |
| 2025-05-12 | 23.55 | 23.65 | 23.10 | 23.42 | 1.3M |
| 2025-05-09 | 23.50 | 23.65 | 22.91 | 23.02 | 1.0M |
| 2025-05-08 | 22.87 | 23.58 | 22.78 | 23.53 | 1.5M |
| 2025-05-07 | 23.07 | 23.68 | 22.80 | 22.96 | 1.9M |
| 2025-05-06 | 22.20 | 22.83 | 22.20 | 22.82 | 1.3M |
| 2025-04-30 | 21.69 | 22.30 | 21.69 | 22.14 | 1.4M |
| 2025-04-29 | 21.56 | 22.56 | 21.23 | 21.79 | 1.9M |
| 2025-04-28 | 21.65 | 21.65 | 20.80 | 21.14 | 1.2M |
| 2025-04-25 | 21.83 | 21.95 | 21.20 | 21.42 | 1.9M |
| 2025-04-24 | 21.30 | 21.83 | 20.90 | 21.44 | 2.4M |
| 2025-04-23 | 21.10 | 21.65 | 21.00 | 21.30 | 1.6M |
| 2025-04-22 | 20.81 | 21.10 | 20.70 | 21.08 | 1.1M |
| 2025-04-21 | 20.44 | 21.18 | 20.25 | 20.90 | 1.5M |
| 2025-04-18 | 20.77 | 20.90 | 20.28 | 20.66 | 1.7M |
| 2025-04-17 | 20.69 | 21.20 | 20.51 | 20.83 | 1.3M |
| 2025-04-16 | 21.31 | 21.33 | 20.24 | 20.72 | 1.6M |
| 2025-04-15 | 21.37 | 21.70 | 21.03 | 21.31 | 1.4M |
| 2025-04-14 | 21.25 | 21.69 | 20.90 | 21.40 | 1.5M |
| 2025-04-11 | 20.31 | 21.03 | 20.31 | 20.81 | 1.4M |
| 2025-04-10 | 20.44 | 21.03 | 20.40 | 20.57 | 2.0M |
| 2025-04-09 | 19.00 | 20.20 | 17.51 | 20.10 | 2.9M |
| 2025-04-08 | 18.01 | 19.47 | 17.90 | 19.15 | 3.1M |
| 2025-04-07 | 21.83 | 21.83 | 18.10 | 18.10 | 3.2M |
| 2025-04-03 | 22.06 | 23.20 | 21.80 | 22.62 | 2.5M |
| 2025-04-02 | 22.14 | 22.59 | 22.01 | 22.26 | 1.5M |
| 2025-04-01 | 21.48 | 23.80 | 21.48 | 22.23 | 2.8M |
| 2025-03-31 | 21.59 | 21.65 | 21.05 | 21.50 | 1.3M |
| 2025-03-28 | 22.13 | 22.37 | 21.40 | 21.40 | 1.4M |
| 2025-03-27 | 22.62 | 22.74 | 21.90 | 22.15 | 1.3M |
| 2025-03-26 | 22.16 | 22.98 | 22.01 | 22.63 | 1.5M |
| 2025-03-25 | 22.31 | 22.70 | 22.01 | 22.16 | 1.5M |
| 2025-03-24 | 23.60 | 23.79 | 21.80 | 22.36 | 2.1M |
| 2025-03-21 | 24.49 | 24.50 | 23.50 | 23.63 | 2.0M |
| 2025-03-20 | 23.92 | 24.73 | 23.74 | 24.43 | 3.1M |
| 2025-03-19 | 24.17 | 24.25 | 23.73 | 23.92 | 1.3M |
| 2025-03-18 | 23.70 | 24.21 | 23.68 | 24.16 | 1.5M |
| 2025-03-17 | 23.96 | 24.00 | 23.59 | 23.80 | 1.0M |
| 2025-03-14 | 23.07 | 23.65 | 22.77 | 23.59 | 1.5M |
| 2025-03-13 | 23.62 | 23.86 | 22.63 | 23.11 | 1.5M |
| 2025-03-12 | 23.79 | 23.88 | 23.53 | 23.60 | 1.2M |
| 2025-03-11 | 23.75 | 23.91 | 23.20 | 23.69 | 1.4M |
| 2025-03-10 | 23.98 | 24.28 | 23.73 | 24.07 | 1.3M |
| 2025-03-07 | 24.30 | 24.33 | 23.60 | 23.70 | 1.5M |
| 2025-03-06 | 23.98 | 24.50 | 23.98 | 24.33 | 1.5M |
| 2025-03-05 | 23.92 | 24.08 | 23.70 | 23.95 | 1.2M |
| 2025-03-04 | 24.22 | 24.22 | 23.69 | 23.95 | 1.2M |
| 2025-03-03 | 23.61 | 24.35 | 23.46 | 23.70 | 2.2M |
| 2025-02-28 | 24.86 | 24.91 | 23.52 | 23.53 | 2.0M |
| 2025-02-27 | 24.88 | 24.94 | 24.26 | 24.91 | 2.6M |
| 2025-02-26 | 25.30 | 25.49 | 24.68 | 24.85 | 2.9M |
| 2025-02-25 | 25.40 | 26.00 | 25.03 | 25.26 | 2.8M |
| 2025-02-24 | 25.17 | 26.00 | 24.84 | 25.76 | 4.0M |
| 2025-02-21 | 25.34 | 25.75 | 24.58 | 25.44 | 4.1M |
| 2025-02-20 | 25.68 | 25.69 | 24.82 | 25.37 | 4.4M |
| 2025-02-19 | 24.85 | 25.88 | 24.52 | 25.77 | 6.6M |
| 2025-02-18 | 24.10 | 26.55 | 23.80 | 24.90 | 7.7M |
| 2025-02-17 | 23.56 | 24.29 | 23.34 | 24.10 | 1.7M |
| 2025-02-14 | 23.85 | 24.09 | 23.28 | 23.41 | 1.5M |
| 2025-02-13 | 24.53 | 24.53 | 23.71 | 23.85 | 1.5M |
| 2025-02-12 | 23.96 | 24.16 | 23.80 | 24.14 | 1.4M |
| 2025-02-11 | 24.73 | 24.73 | 23.90 | 23.96 | 2.0M |
| 2025-02-10 | 23.86 | 24.58 | 23.63 | 24.43 | 2.7M |
| 2025-02-07 | 23.79 | 24.18 | 23.45 | 23.88 | 1.9M |
| 2025-02-06 | 23.07 | 23.72 | 22.83 | 23.72 | 1.6M |
| 2025-02-05 | 22.84 | 23.30 | 22.84 | 23.10 | 1.3M |
| 2025-01-27 | 23.54 | 23.76 | 22.82 | 22.83 | 1.2M |
| 2025-01-24 | 22.90 | 23.30 | 22.66 | 23.30 | 1.6M |
| 2025-01-23 | 23.09 | 23.58 | 22.90 | 22.90 | 1.6M |
| 2025-01-22 | 23.31 | 23.34 | 22.78 | 22.92 | 1.0M |
| 2025-01-21 | 23.76 | 23.88 | 22.86 | 23.27 | 1.4M |
| 2025-01-20 | 23.49 | 24.08 | 22.94 | 23.75 | 2.0M |
| 2025-01-17 | 23.00 | 23.29 | 22.74 | 23.21 | 1.3M |
| 2025-01-16 | 23.20 | 23.61 | 22.75 | 23.00 | 1.3M |
| 2025-01-15 | 23.43 | 23.79 | 23.01 | 23.11 | 1.3M |
| 2025-01-14 | 22.50 | 23.39 | 22.39 | 23.39 | 2.0M |
| 2025-01-13 | 21.54 | 22.32 | 20.70 | 22.10 | 1.7M |
| 2025-01-10 | 22.53 | 23.18 | 21.68 | 21.75 | 1.4M |
| 2025-01-09 | 23.00 | 23.12 | 22.35 | 22.55 | 1.1M |
| 2025-01-08 | 22.77 | 23.03 | 21.83 | 22.59 | 2.1M |
| 2025-01-07 | 21.67 | 22.88 | 21.67 | 22.82 | 2.2M |
| 2025-01-06 | 21.51 | 21.79 | 20.27 | 21.52 | 1.5M |
| 2025-01-03 | 22.97 | 23.26 | 21.45 | 21.60 | 1.8M |
| 2025-01-02 | 23.31 | 23.90 | 22.50 | 22.88 | 2.1M |