23.04
Last Update: 2025-09-29
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 23.18 | 23.18 | 22.93 | 23.03 | 305.2K |
| 09:35 | 23.04 | 23.07 | 23.00 | 23.01 | 112.1K |
| 09:40 | 23.02 | 23.08 | 23.00 | 23.01 | 156.0K |
| 09:45 | 23.01 | 23.03 | 22.97 | 23.02 | 139.9K |
| 09:50 | 23.03 | 23.08 | 22.98 | 23.05 | 95.3K |
| 09:55 | 23.05 | 23.05 | 22.97 | 22.97 | 94.0K |
| 10:00 | 22.97 | 22.97 | 22.92 | 22.94 | 127.2K |
| 10:05 | 22.93 | 22.94 | 22.84 | 22.93 | 190.0K |
| 10:10 | 22.94 | 22.94 | 22.90 | 22.90 | 55.5K |
| 10:15 | 22.89 | 22.93 | 22.87 | 22.88 | 106.5K |
| 10:20 | 22.88 | 22.91 | 22.87 | 22.91 | 26.3K |
| 10:25 | 22.91 | 22.99 | 22.90 | 22.99 | 27.3K |
| 10:30 | 23.00 | 23.19 | 23.00 | 23.18 | 175.7K |
| 10:35 | 23.18 | 23.19 | 23.16 | 23.16 | 72.0K |
| 10:40 | 23.17 | 23.26 | 23.15 | 23.15 | 148.3K |
| 10:45 | 23.15 | 23.19 | 23.10 | 23.11 | 67.2K |
| 10:50 | 23.10 | 23.15 | 23.09 | 23.12 | 73.7K |
| 10:55 | 23.12 | 23.12 | 23.08 | 23.08 | 26.1K |
| 11:00 | 23.10 | 23.18 | 23.08 | 23.16 | 47.4K |
| 11:05 | 23.16 | 23.17 | 23.13 | 23.17 | 58.0K |
| 11:10 | 23.17 | 23.17 | 23.10 | 23.10 | 40.1K |
| 11:15 | 23.10 | 23.10 | 23.06 | 23.10 | 80.3K |
| 11:20 | 23.11 | 23.13 | 23.10 | 23.13 | 22.4K |
| 11:25 | 23.15 | 23.20 | 23.11 | 23.16 | 70.3K |
| 13:00 | 23.16 | 23.16 | 23.02 | 23.03 | 63.0K |
| 13:05 | 23.03 | 23.08 | 22.97 | 22.97 | 77.7K |
| 13:10 | 22.96 | 22.98 | 22.94 | 22.95 | 71.0K |
| 13:15 | 22.94 | 23.06 | 22.94 | 22.98 | 57.2K |
| 13:20 | 22.98 | 23.06 | 22.97 | 23.01 | 53.1K |
| 13:25 | 23.01 | 23.01 | 22.97 | 23.00 | 28.3K |
| 13:30 | 22.97 | 23.00 | 22.95 | 22.98 | 55.5K |
| 13:35 | 22.98 | 23.07 | 22.98 | 23.06 | 26.1K |
| 13:40 | 23.06 | 23.07 | 23.04 | 23.06 | 19.5K |
| 13:45 | 23.07 | 23.07 | 23.04 | 23.07 | 51.1K |
| 13:50 | 23.07 | 23.08 | 23.05 | 23.06 | 10.8K |
| 13:55 | 23.06 | 23.08 | 23.05 | 23.06 | 22.1K |
| 14:00 | 23.06 | 23.08 | 23.06 | 23.08 | 18.1K |
| 14:05 | 23.07 | 23.08 | 23.07 | 23.07 | 16.1K |
| 14:10 | 23.06 | 23.07 | 23.04 | 23.06 | 55.7K |
| 14:15 | 23.06 | 23.07 | 23.03 | 23.05 | 44.2K |
| 14:20 | 23.05 | 23.05 | 23.00 | 23.05 | 42.5K |
| 14:25 | 23.05 | 23.09 | 23.05 | 23.09 | 49.5K |
| 14:30 | 23.09 | 23.10 | 23.06 | 23.06 | 47.0K |
| 14:35 | 23.06 | 23.06 | 23.02 | 23.03 | 43.0K |
| 14:40 | 23.04 | 23.04 | 22.98 | 22.99 | 61.8K |
| 14:45 | 22.98 | 23.00 | 22.96 | 22.97 | 80.3K |
| 14:50 | 22.97 | 22.97 | 22.91 | 22.93 | 196.8K |
| 14:55 | 22.93 | 22.97 | 22.93 | 22.97 | 93.9K |
| 15:40 | 22.95 | 22.95 | 22.95 | 22.95 | 0.0K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-29 | 22.65 | 23.10 | 22.25 | 23.04 | 3.1M |
| 2025-09-26 | 22.90 | 23.08 | 22.59 | 22.61 | 2.5M |
| 2025-09-25 | 23.20 | 23.29 | 22.84 | 22.95 | 3.7M |
| 2025-09-24 | 22.94 | 23.36 | 22.41 | 23.18 | 5.1M |
| 2025-09-23 | 22.56 | 23.19 | 21.77 | 23.17 | 7.1M |
| 2025-09-22 | 22.72 | 22.92 | 22.32 | 22.56 | 3.4M |
| 2025-09-19 | 23.00 | 23.28 | 22.58 | 22.70 | 5.1M |
| 2025-09-18 | 24.05 | 24.28 | 23.20 | 23.28 | 7.3M |
| 2025-09-17 | 23.50 | 24.56 | 23.39 | 24.29 | 8.3M |
| 2025-09-16 | 23.59 | 23.76 | 23.19 | 23.68 | 5.8M |
| 2025-09-15 | 24.03 | 24.11 | 23.24 | 23.34 | 7.4M |
| 2025-09-12 | 24.75 | 24.97 | 23.96 | 24.01 | 7.5M |
| 2025-09-11 | 24.20 | 24.70 | 23.92 | 24.44 | 8.4M |
| 2025-09-10 | 25.50 | 25.62 | 23.79 | 24.60 | 11.1M |
| 2025-09-09 | 25.69 | 25.70 | 25.15 | 25.48 | 11.1M |
| 2025-09-08 | 24.83 | 26.34 | 24.35 | 26.34 | 18.9M |
| 2025-09-05 | 26.40 | 27.87 | 25.23 | 26.63 | 24.6M |
| 2025-09-04 | 23.80 | 26.40 | 23.60 | 26.40 | 18.4M |
| 2025-09-03 | 24.96 | 24.99 | 23.70 | 24.00 | 12.7M |
| 2025-09-02 | 24.85 | 26.01 | 23.63 | 25.50 | 24.6M |
| 2025-09-01 | 22.44 | 24.82 | 22.44 | 24.82 | 11.6M |
| 2025-08-29 | 23.88 | 24.38 | 22.56 | 22.56 | 21.9M |
| 2025-08-28 | 25.69 | 27.00 | 24.38 | 25.07 | 30.4M |
| 2025-08-27 | 23.40 | 25.29 | 22.30 | 25.29 | 28.1M |
| 2025-08-26 | 20.85 | 22.99 | 20.75 | 22.99 | 10.1M |
| 2025-08-25 | 21.09 | 21.12 | 20.78 | 20.90 | 4.6M |
| 2025-08-22 | 21.16 | 21.25 | 20.85 | 21.07 | 4.1M |
| 2025-08-21 | 21.25 | 21.39 | 20.97 | 21.15 | 4.4M |
| 2025-08-20 | 21.65 | 21.85 | 21.16 | 21.30 | 7.0M |
| 2025-08-19 | 20.92 | 21.88 | 20.69 | 21.37 | 9.7M |
| 2025-08-18 | 20.58 | 20.98 | 20.58 | 20.96 | 5.6M |
| 2025-08-15 | 20.45 | 20.66 | 20.39 | 20.54 | 2.7M |
| 2025-08-14 | 20.91 | 20.97 | 20.41 | 20.43 | 3.5M |
| 2025-08-13 | 20.97 | 21.07 | 20.69 | 20.88 | 3.4M |
| 2025-08-12 | 21.00 | 21.07 | 20.70 | 20.89 | 2.7M |
| 2025-08-11 | 20.95 | 21.12 | 20.73 | 21.00 | 4.5M |
| 2025-08-08 | 20.39 | 21.00 | 20.21 | 20.89 | 7.4M |
| 2025-08-07 | 20.59 | 20.59 | 20.32 | 20.43 | 2.6M |
| 2025-08-06 | 20.52 | 20.59 | 20.40 | 20.59 | 3.1M |
| 2025-08-05 | 20.29 | 20.77 | 20.24 | 20.54 | 4.1M |
| 2025-08-04 | 20.08 | 20.30 | 19.81 | 20.28 | 2.9M |
| 2025-08-01 | 19.83 | 20.20 | 19.77 | 20.08 | 3.2M |
| 2025-07-31 | 20.06 | 20.14 | 19.73 | 19.83 | 2.6M |
| 2025-07-30 | 20.01 | 20.20 | 19.79 | 19.98 | 3.4M |
| 2025-07-29 | 20.37 | 20.39 | 19.85 | 20.06 | 3.8M |
| 2025-07-28 | 20.21 | 20.34 | 20.04 | 20.31 | 3.1M |
| 2025-07-25 | 20.25 | 20.43 | 19.99 | 20.03 | 4.3M |
| 2025-07-24 | 20.17 | 20.30 | 20.13 | 20.24 | 3.5M |
| 2025-07-23 | 20.88 | 20.88 | 20.15 | 20.17 | 5.5M |
| 2025-07-22 | 20.95 | 21.18 | 20.69 | 20.88 | 6.0M |
| 2025-07-21 | 20.48 | 21.03 | 20.43 | 20.95 | 7.4M |
| 2025-07-18 | 20.57 | 20.78 | 20.41 | 20.64 | 4.7M |
| 2025-07-17 | 20.57 | 20.65 | 20.30 | 20.60 | 4.7M |
| 2025-07-16 | 20.78 | 20.79 | 20.37 | 20.60 | 4.6M |
| 2025-07-15 | 20.88 | 21.00 | 20.45 | 20.70 | 6.3M |
| 2025-07-14 | 21.12 | 21.87 | 20.73 | 20.94 | 7.6M |
| 2025-07-11 | 21.21 | 21.51 | 20.55 | 20.61 | 12.0M |
| 2025-07-10 | 21.74 | 22.20 | 21.16 | 21.75 | 17.7M |
| 2025-07-09 | 21.36 | 22.45 | 21.03 | 21.11 | 24.2M |
| 2025-07-08 | 19.04 | 20.94 | 18.98 | 20.94 | 10.8M |
| 2025-07-07 | 18.76 | 19.12 | 18.73 | 19.04 | 3.4M |
| 2025-07-04 | 19.26 | 19.29 | 18.72 | 18.76 | 5.3M |
| 2025-07-03 | 19.88 | 19.88 | 19.31 | 19.42 | 5.5M |
| 2025-07-02 | 19.82 | 20.26 | 19.70 | 19.86 | 5.3M |
| 2025-07-01 | 20.25 | 20.30 | 19.66 | 19.98 | 6.3M |
| 2025-06-30 | 19.96 | 20.50 | 19.63 | 20.36 | 7.9M |
| 2025-06-27 | 20.34 | 20.46 | 20.04 | 20.15 | 10.0M |
| 2025-06-26 | 19.62 | 21.00 | 19.19 | 20.83 | 16.9M |
| 2025-06-25 | 19.66 | 19.85 | 19.03 | 19.63 | 12.0M |
| 2025-06-24 | 19.92 | 20.15 | 19.42 | 19.71 | 13.8M |
| 2025-06-23 | 19.50 | 21.88 | 19.39 | 20.77 | 17.0M |
| 2025-06-20 | 19.59 | 21.50 | 19.34 | 20.35 | 19.6M |
| 2025-06-19 | 18.94 | 19.59 | 18.51 | 19.59 | 11.8M |
| 2025-06-18 | 19.38 | 19.63 | 18.97 | 19.14 | 9.8M |
| 2025-06-17 | 20.12 | 20.12 | 19.19 | 19.68 | 17.8M |
| 2025-06-16 | 18.47 | 20.32 | 18.33 | 20.32 | 14.1M |
| 2025-06-13 | 18.30 | 18.80 | 18.10 | 18.47 | 5.5M |
| 2025-06-12 | 18.20 | 18.38 | 18.05 | 18.35 | 3.0M |
| 2025-06-11 | 18.19 | 18.30 | 18.02 | 18.12 | 2.8M |
| 2025-06-10 | 18.25 | 18.48 | 18.00 | 18.16 | 4.6M |
| 2025-06-09 | 18.07 | 18.22 | 17.77 | 18.17 | 4.8M |
| 2025-06-06 | 17.69 | 18.88 | 17.63 | 18.10 | 7.5M |
| 2025-06-05 | 17.75 | 17.83 | 17.55 | 17.65 | 1.3M |
| 2025-06-04 | 17.50 | 17.79 | 17.49 | 17.77 | 1.6M |
| 2025-06-03 | 17.42 | 17.61 | 17.30 | 17.57 | 1.7M |
| 2025-05-30 | 17.65 | 17.65 | 17.35 | 17.42 | 1.4M |
| 2025-05-29 | 17.38 | 17.68 | 17.32 | 17.61 | 1.7M |
| 2025-05-28 | 17.41 | 17.54 | 17.32 | 17.45 | 1.5M |
| 2025-05-27 | 17.32 | 17.47 | 17.18 | 17.34 | 1.0M |
| 2025-05-26 | 17.26 | 17.54 | 17.20 | 17.45 | 1.1M |
| 2025-05-23 | 17.18 | 17.69 | 17.10 | 17.32 | 1.8M |
| 2025-05-22 | 17.47 | 17.67 | 17.15 | 17.22 | 1.4M |
| 2025-05-21 | 17.67 | 17.70 | 17.50 | 17.58 | 1.1M |
| 2025-05-20 | 17.60 | 17.70 | 17.40 | 17.70 | 1.3M |
| 2025-05-19 | 17.50 | 17.59 | 17.34 | 17.55 | 1.5M |
| 2025-05-16 | 17.27 | 17.50 | 17.12 | 17.44 | 1.4M |
| 2025-05-15 | 17.25 | 17.46 | 17.11 | 17.28 | 1.2M |
| 2025-05-14 | 17.38 | 17.45 | 17.17 | 17.25 | 1.3M |
| 2025-05-13 | 17.52 | 17.64 | 17.31 | 17.39 | 1.2M |
| 2025-05-12 | 17.53 | 17.58 | 17.31 | 17.48 | 1.9M |
| 2025-05-09 | 17.60 | 17.66 | 17.40 | 17.48 | 1.5M |
| 2025-05-08 | 17.52 | 17.66 | 17.30 | 17.61 | 1.8M |
| 2025-05-07 | 17.45 | 17.56 | 17.30 | 17.44 | 2.3M |
| 2025-05-06 | 17.05 | 17.34 | 17.02 | 17.32 | 2.1M |
| 2025-04-30 | 16.91 | 17.15 | 16.90 | 16.99 | 1.9M |
| 2025-04-29 | 16.43 | 16.85 | 16.37 | 16.78 | 1.4M |
| 2025-04-28 | 16.65 | 16.77 | 16.36 | 16.41 | 1.1M |
| 2025-04-25 | 16.67 | 16.85 | 16.46 | 16.71 | 1.5M |
| 2025-04-24 | 17.03 | 17.11 | 16.60 | 16.67 | 2.1M |
| 2025-04-23 | 16.98 | 17.16 | 16.87 | 17.15 | 2.1M |
| 2025-04-22 | 16.90 | 17.08 | 16.83 | 16.97 | 1.8M |
| 2025-04-21 | 16.65 | 16.92 | 16.65 | 16.91 | 1.4M |
| 2025-04-18 | 16.99 | 17.10 | 16.65 | 16.77 | 1.9M |
| 2025-04-17 | 16.75 | 17.19 | 16.75 | 17.03 | 2.2M |
| 2025-04-16 | 17.20 | 17.44 | 16.88 | 16.94 | 3.7M |
| 2025-04-15 | 17.66 | 17.87 | 16.91 | 17.57 | 6.4M |
| 2025-04-14 | 18.50 | 18.50 | 17.65 | 17.67 | 10.8M |
| 2025-04-11 | 15.70 | 17.27 | 15.70 | 17.27 | 2.2M |
| 2025-04-10 | 15.48 | 15.96 | 15.39 | 15.70 | 2.3M |
| 2025-04-09 | 14.80 | 15.42 | 13.80 | 15.21 | 3.3M |
| 2025-04-08 | 15.81 | 15.81 | 14.70 | 15.00 | 3.4M |
| 2025-04-07 | 16.80 | 16.80 | 15.81 | 15.81 | 2.5M |
| 2025-04-03 | 17.60 | 17.68 | 17.35 | 17.57 | 1.2M |
| 2025-04-02 | 17.71 | 17.86 | 17.62 | 17.66 | 1.0M |
| 2025-04-01 | 17.37 | 17.85 | 17.37 | 17.69 | 1.6M |
| 2025-03-31 | 17.68 | 17.68 | 17.19 | 17.37 | 1.8M |
| 2025-03-28 | 18.02 | 18.08 | 17.58 | 17.68 | 2.0M |
| 2025-03-27 | 18.00 | 18.23 | 17.73 | 18.10 | 1.9M |
| 2025-03-26 | 17.76 | 18.28 | 17.76 | 18.07 | 2.4M |
| 2025-03-25 | 17.81 | 17.92 | 17.53 | 17.82 | 1.6M |
| 2025-03-24 | 18.28 | 18.30 | 17.42 | 17.82 | 3.3M |
| 2025-03-21 | 18.45 | 18.63 | 18.23 | 18.33 | 3.2M |
| 2025-03-20 | 18.31 | 18.57 | 18.20 | 18.43 | 2.5M |
| 2025-03-19 | 18.48 | 18.55 | 18.28 | 18.39 | 2.5M |
| 2025-03-18 | 18.29 | 18.70 | 18.18 | 18.57 | 4.1M |
| 2025-03-17 | 18.15 | 18.28 | 18.15 | 18.22 | 2.1M |
| 2025-03-14 | 18.05 | 18.15 | 17.88 | 18.15 | 2.3M |
| 2025-03-13 | 18.03 | 18.08 | 17.72 | 18.00 | 2.1M |
| 2025-03-12 | 18.17 | 18.17 | 18.01 | 18.08 | 1.7M |
| 2025-03-11 | 18.05 | 18.22 | 17.89 | 18.08 | 2.5M |
| 2025-03-10 | 17.99 | 18.24 | 17.97 | 18.19 | 1.8M |
| 2025-03-07 | 18.19 | 18.32 | 17.96 | 18.00 | 2.4M |
| 2025-03-06 | 18.15 | 18.25 | 18.07 | 18.19 | 2.1M |
| 2025-03-05 | 18.00 | 18.20 | 17.76 | 18.13 | 2.2M |
| 2025-03-04 | 17.61 | 18.00 | 17.55 | 17.99 | 1.7M |
| 2025-03-03 | 17.69 | 18.18 | 17.51 | 17.76 | 2.0M |
| 2025-02-28 | 18.11 | 18.22 | 17.61 | 17.64 | 3.0M |
| 2025-02-27 | 18.46 | 18.51 | 18.02 | 18.28 | 2.8M |
| 2025-02-26 | 18.30 | 18.54 | 18.22 | 18.45 | 2.7M |
| 2025-02-25 | 18.35 | 18.40 | 18.15 | 18.20 | 2.8M |
| 2025-02-24 | 18.21 | 18.79 | 18.07 | 18.56 | 4.9M |
| 2025-02-21 | 18.53 | 18.53 | 18.10 | 18.39 | 3.7M |
| 2025-02-20 | 18.20 | 18.55 | 18.10 | 18.53 | 3.3M |
| 2025-02-19 | 18.13 | 18.84 | 18.11 | 18.34 | 3.9M |
| 2025-02-18 | 18.71 | 18.71 | 17.82 | 17.83 | 4.1M |
| 2025-02-17 | 18.35 | 18.70 | 18.27 | 18.69 | 3.1M |
| 2025-02-14 | 18.47 | 18.54 | 18.30 | 18.41 | 2.4M |
| 2025-02-13 | 18.72 | 18.79 | 18.40 | 18.45 | 3.7M |
| 2025-02-12 | 18.94 | 19.05 | 18.65 | 18.81 | 4.6M |
| 2025-02-11 | 18.70 | 19.09 | 18.57 | 18.96 | 6.2M |
| 2025-02-10 | 18.08 | 19.00 | 18.00 | 18.81 | 8.9M |
| 2025-02-07 | 18.00 | 18.33 | 17.85 | 18.08 | 4.8M |
| 2025-02-06 | 17.60 | 18.05 | 17.51 | 18.02 | 2.9M |
| 2025-02-05 | 17.86 | 17.97 | 17.53 | 17.72 | 3.1M |
| 2025-01-27 | 18.20 | 18.39 | 17.81 | 17.81 | 3.6M |
| 2025-01-24 | 18.08 | 18.47 | 18.05 | 18.29 | 4.9M |
| 2025-01-23 | 17.86 | 18.38 | 17.59 | 18.38 | 8.1M |
| 2025-01-22 | 17.93 | 18.18 | 17.44 | 17.51 | 3.4M |
| 2025-01-21 | 18.25 | 18.25 | 17.70 | 18.01 | 3.0M |
| 2025-01-20 | 18.00 | 18.28 | 17.97 | 18.16 | 3.8M |
| 2025-01-17 | 17.90 | 18.12 | 17.70 | 17.99 | 3.1M |
| 2025-01-16 | 18.02 | 18.29 | 17.72 | 18.08 | 5.3M |
| 2025-01-15 | 17.60 | 18.20 | 17.36 | 18.09 | 6.4M |
| 2025-01-14 | 16.63 | 18.09 | 16.63 | 17.62 | 4.8M |
| 2025-01-13 | 17.00 | 17.44 | 16.51 | 16.58 | 4.0M |
| 2025-01-10 | 17.48 | 18.15 | 17.38 | 17.38 | 5.1M |
| 2025-01-09 | 17.60 | 18.30 | 17.41 | 17.66 | 5.0M |
| 2025-01-08 | 17.00 | 18.62 | 16.86 | 17.81 | 6.2M |
| 2025-01-07 | 16.86 | 17.60 | 16.63 | 17.46 | 3.6M |
| 2025-01-06 | 17.53 | 17.56 | 16.42 | 16.85 | 3.8M |
| 2025-01-03 | 17.27 | 17.80 | 16.70 | 17.77 | 5.3M |
| 2025-01-02 | 17.33 | 17.70 | 16.95 | 17.30 | 3.8M |