30.50
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 30.73 | 31.08 | 30.60 | 31.07 | 685.5K |
| 09:35 | 31.09 | 31.31 | 31.04 | 31.06 | 358.5K |
| 09:40 | 31.06 | 31.10 | 30.76 | 30.77 | 523.8K |
| 09:45 | 30.75 | 30.96 | 30.75 | 30.79 | 282.3K |
| 09:50 | 30.76 | 30.79 | 30.61 | 30.78 | 483.0K |
| 09:55 | 30.78 | 30.85 | 30.46 | 30.52 | 396.3K |
| 10:00 | 30.49 | 30.51 | 30.41 | 30.45 | 250.3K |
| 10:05 | 30.48 | 30.60 | 30.46 | 30.56 | 187.3K |
| 10:10 | 30.56 | 30.66 | 30.48 | 30.60 | 220.6K |
| 10:15 | 30.66 | 30.75 | 30.60 | 30.64 | 103.6K |
| 10:20 | 30.68 | 30.75 | 30.54 | 30.69 | 232.3K |
| 10:25 | 30.71 | 30.71 | 30.52 | 30.52 | 152.0K |
| 10:30 | 30.58 | 30.64 | 30.50 | 30.50 | 118.4K |
| 10:35 | 30.55 | 30.63 | 30.50 | 30.50 | 97.4K |
| 10:40 | 30.55 | 30.55 | 30.47 | 30.51 | 116.5K |
| 10:45 | 30.48 | 30.80 | 30.46 | 30.80 | 238.8K |
| 10:50 | 30.75 | 30.85 | 30.71 | 30.80 | 94.9K |
| 10:55 | 30.81 | 30.84 | 30.77 | 30.80 | 55.0K |
| 11:00 | 30.79 | 30.80 | 30.71 | 30.76 | 72.3K |
| 11:05 | 30.76 | 30.82 | 30.74 | 30.79 | 65.4K |
| 11:10 | 30.78 | 30.78 | 30.69 | 30.70 | 42.0K |
| 11:15 | 30.69 | 30.71 | 30.63 | 30.70 | 51.4K |
| 11:20 | 30.70 | 30.72 | 30.66 | 30.72 | 60.3K |
| 11:25 | 30.72 | 30.79 | 30.69 | 30.72 | 72.3K |
| 13:00 | 30.72 | 30.84 | 30.72 | 30.79 | 111.1K |
| 13:05 | 30.75 | 30.77 | 30.67 | 30.74 | 64.8K |
| 13:10 | 30.74 | 30.78 | 30.70 | 30.72 | 86.0K |
| 13:15 | 30.70 | 30.75 | 30.68 | 30.71 | 61.5K |
| 13:20 | 30.71 | 30.84 | 30.68 | 30.80 | 123.7K |
| 13:25 | 30.80 | 30.82 | 30.72 | 30.73 | 70.3K |
| 13:30 | 30.73 | 30.74 | 30.68 | 30.69 | 107.5K |
| 13:35 | 30.68 | 30.71 | 30.64 | 30.66 | 52.6K |
| 13:40 | 30.66 | 30.70 | 30.59 | 30.69 | 40.4K |
| 13:45 | 30.71 | 30.72 | 30.66 | 30.68 | 56.7K |
| 13:50 | 30.67 | 30.72 | 30.60 | 30.63 | 47.0K |
| 13:55 | 30.61 | 30.62 | 30.55 | 30.59 | 49.0K |
| 14:00 | 30.58 | 30.63 | 30.57 | 30.61 | 97.0K |
| 14:05 | 30.60 | 30.63 | 30.55 | 30.57 | 73.3K |
| 14:10 | 30.57 | 30.61 | 30.50 | 30.57 | 132.1K |
| 14:15 | 30.53 | 30.59 | 30.53 | 30.56 | 78.0K |
| 14:20 | 30.55 | 30.59 | 30.51 | 30.56 | 91.8K |
| 14:25 | 30.57 | 30.58 | 30.55 | 30.55 | 74.9K |
| 14:30 | 30.55 | 30.58 | 30.52 | 30.56 | 115.9K |
| 14:35 | 30.55 | 30.56 | 30.51 | 30.55 | 141.8K |
| 14:40 | 30.55 | 30.57 | 30.53 | 30.57 | 129.9K |
| 14:45 | 30.58 | 30.70 | 30.58 | 30.61 | 188.1K |
| 14:50 | 30.59 | 30.59 | 30.52 | 30.53 | 214.2K |
| 14:55 | 30.52 | 30.55 | 30.49 | 30.51 | 180.1K |
| 15:40 | 30.50 | 30.50 | 30.50 | 30.50 | 59.1K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-30 | 30.81 | 31.32 | 30.40 | 30.50 | 7.4M |
| 2025-09-29 | 32.09 | 32.28 | 30.22 | 30.46 | 10.8M |
| 2025-09-26 | 32.06 | 33.00 | 31.71 | 32.04 | 7.7M |
| 2025-09-25 | 32.23 | 33.12 | 32.10 | 32.11 | 6.3M |
| 2025-09-24 | 32.94 | 32.97 | 31.90 | 32.24 | 8.4M |
| 2025-09-23 | 32.61 | 34.27 | 31.96 | 33.10 | 11.4M |
| 2025-09-22 | 32.91 | 33.50 | 32.20 | 32.59 | 7.4M |
| 2025-09-19 | 32.48 | 33.55 | 32.48 | 33.12 | 8.8M |
| 2025-09-18 | 34.82 | 35.39 | 32.13 | 32.64 | 21.4M |
| 2025-09-17 | 34.50 | 37.30 | 34.16 | 35.39 | 16.5M |
| 2025-09-16 | 34.99 | 35.80 | 33.91 | 34.01 | 15.7M |
| 2025-09-15 | 35.55 | 39.23 | 33.90 | 34.99 | 25.6M |
| 2025-09-12 | 35.77 | 37.00 | 35.30 | 35.53 | 11.9M |
| 2025-09-11 | 33.60 | 36.50 | 32.94 | 35.66 | 20.1M |
| 2025-09-10 | 34.50 | 35.30 | 33.60 | 33.97 | 13.8M |
| 2025-09-09 | 35.08 | 35.81 | 34.40 | 34.97 | 19.4M |
| 2025-09-08 | 33.28 | 34.50 | 32.00 | 34.39 | 19.7M |
| 2025-09-05 | 31.35 | 33.98 | 29.88 | 33.68 | 21.5M |
| 2025-09-04 | 30.02 | 32.69 | 29.95 | 31.24 | 19.2M |
| 2025-09-03 | 31.00 | 31.54 | 29.76 | 29.93 | 8.1M |
| 2025-09-02 | 31.50 | 31.62 | 30.25 | 30.88 | 10.1M |
| 2025-09-01 | 32.44 | 32.71 | 31.01 | 31.19 | 11.6M |
| 2025-08-29 | 31.36 | 33.99 | 31.07 | 32.76 | 17.3M |
| 2025-08-28 | 31.59 | 31.75 | 30.38 | 31.17 | 12.7M |
| 2025-08-27 | 33.95 | 34.25 | 31.27 | 31.46 | 17.6M |
| 2025-08-26 | 34.12 | 35.15 | 33.68 | 34.36 | 10.7M |
| 2025-08-25 | 35.28 | 35.60 | 33.50 | 34.40 | 12.6M |
| 2025-08-22 | 35.00 | 35.55 | 34.01 | 34.49 | 16.7M |
| 2025-08-21 | 36.78 | 38.53 | 35.08 | 35.42 | 20.6M |
| 2025-08-20 | 35.00 | 38.00 | 35.00 | 37.55 | 24.2M |
| 2025-08-19 | 33.99 | 37.08 | 33.64 | 35.25 | 21.0M |
| 2025-08-18 | 34.52 | 35.10 | 33.71 | 33.83 | 15.6M |
| 2025-08-15 | 35.42 | 35.77 | 33.47 | 34.20 | 19.3M |
| 2025-08-14 | 32.96 | 37.22 | 32.93 | 35.42 | 21.8M |
| 2025-08-13 | 33.50 | 34.34 | 32.70 | 33.10 | 16.5M |
| 2025-08-12 | 31.27 | 34.25 | 31.27 | 33.25 | 26.0M |
| 2025-08-11 | 30.61 | 32.83 | 30.61 | 32.08 | 26.3M |
| 2025-08-08 | 28.56 | 31.56 | 28.02 | 30.70 | 35.2M |
| 2025-08-07 | 26.32 | 29.81 | 25.90 | 28.65 | 44.4M |
| 2025-08-06 | 23.50 | 24.92 | 23.23 | 24.84 | 20.8M |
| 2025-08-05 | 23.40 | 24.37 | 22.90 | 23.19 | 17.7M |
| 2025-08-04 | 21.79 | 23.11 | 21.41 | 23.06 | 15.4M |
| 2025-08-01 | 21.71 | 21.99 | 21.67 | 21.81 | 5.7M |
| 2025-07-31 | 22.16 | 22.40 | 21.80 | 21.91 | 8.9M |
| 2025-07-30 | 22.33 | 22.45 | 21.80 | 22.12 | 11.0M |
| 2025-07-29 | 24.74 | 24.80 | 22.13 | 22.50 | 22.2M |
| 2025-07-28 | 24.95 | 25.10 | 24.16 | 24.22 | 13.7M |
| 2025-07-25 | 24.48 | 25.34 | 24.06 | 24.69 | 14.1M |
| 2025-07-24 | 24.85 | 25.15 | 23.91 | 24.13 | 12.6M |
| 2025-07-23 | 24.56 | 25.25 | 24.50 | 24.91 | 10.1M |
| 2025-07-22 | 25.98 | 26.22 | 24.57 | 24.69 | 15.6M |
| 2025-07-21 | 25.10 | 26.60 | 25.02 | 26.13 | 15.5M |
| 2025-07-18 | 25.80 | 26.10 | 24.97 | 25.40 | 14.5M |
| 2025-07-17 | 26.24 | 26.59 | 25.45 | 25.89 | 18.0M |
| 2025-07-16 | 24.90 | 27.51 | 24.72 | 26.19 | 28.5M |
| 2025-07-15 | 24.58 | 24.99 | 24.21 | 24.79 | 19.3M |
| 2025-07-14 | 25.75 | 26.98 | 24.80 | 25.00 | 30.4M |
| 2025-07-11 | 23.85 | 25.15 | 23.85 | 25.02 | 27.9M |
| 2025-07-10 | 23.30 | 25.00 | 23.03 | 23.84 | 29.3M |
| 2025-07-09 | 23.00 | 23.90 | 21.85 | 23.26 | 30.8M |
| 2025-07-08 | 21.39 | 22.49 | 21.20 | 22.32 | 22.6M |
| 2025-07-07 | 20.47 | 21.68 | 20.34 | 21.51 | 17.6M |
| 2025-07-04 | 20.72 | 21.06 | 19.94 | 20.74 | 18.0M |
| 2025-07-03 | 21.59 | 21.70 | 20.60 | 20.90 | 18.4M |
| 2025-07-02 | 21.30 | 22.30 | 21.05 | 21.75 | 31.6M |
| 2025-07-01 | 21.18 | 21.31 | 20.50 | 21.31 | 24.5M |
| 2025-06-30 | 20.55 | 21.43 | 20.46 | 21.16 | 24.6M |
| 2025-06-27 | 20.51 | 20.72 | 20.30 | 20.49 | 10.9M |
| 2025-06-26 | 20.71 | 21.10 | 20.27 | 20.52 | 15.0M |
| 2025-06-25 | 21.25 | 21.33 | 20.46 | 20.80 | 18.3M |
| 2025-06-24 | 21.07 | 21.41 | 20.90 | 21.12 | 20.1M |
| 2025-06-23 | 20.78 | 21.29 | 20.59 | 21.10 | 15.6M |
| 2025-06-20 | 21.47 | 21.64 | 21.00 | 21.18 | 13.2M |
| 2025-06-19 | 22.99 | 22.99 | 21.42 | 21.57 | 22.2M |
| 2025-06-18 | 23.29 | 23.40 | 22.64 | 22.95 | 20.2M |
| 2025-06-17 | 24.20 | 24.35 | 23.01 | 23.40 | 31.4M |
| 2025-06-16 | 24.35 | 25.22 | 23.58 | 24.78 | 34.3M |
| 2025-06-13 | 25.78 | 26.38 | 23.80 | 24.10 | 48.5M |
| 2025-06-12 | 27.91 | 29.55 | 26.82 | 27.25 | 57.9M |
| 2025-06-11 | 26.00 | 29.39 | 25.10 | 27.82 | 57.4M |
| 2025-06-10 | 24.50 | 26.95 | 24.39 | 24.49 | 47.6M |
| 2025-06-09 | 23.25 | 25.68 | 22.97 | 25.68 | 48.1M |
| 2025-06-06 | 23.42 | 23.89 | 22.01 | 22.86 | 35.6M |
| 2025-06-05 | 23.94 | 25.95 | 23.40 | 23.83 | 47.9M |
| 2025-06-04 | 25.00 | 26.18 | 23.87 | 24.46 | 61.4M |
| 2025-06-03 | 20.46 | 24.43 | 20.46 | 24.43 | 44.9M |
| 2025-05-30 | 20.89 | 21.49 | 20.30 | 20.36 | 32.4M |
| 2025-05-29 | 20.83 | 23.21 | 20.83 | 21.50 | 51.5M |
| 2025-05-28 | 20.02 | 23.88 | 18.75 | 22.20 | 62.2M |
| 2025-05-27 | 17.79 | 20.98 | 17.74 | 20.00 | 48.4M |
| 2025-05-26 | 17.04 | 17.75 | 16.73 | 17.48 | 29.8M |
| 2025-05-23 | 17.97 | 18.10 | 16.96 | 17.13 | 26.0M |
| 2025-05-22 | 18.21 | 18.70 | 17.70 | 17.96 | 33.3M |
| 2025-05-21 | 19.50 | 19.93 | 17.81 | 18.58 | 55.1M |
| 2025-05-20 | 16.16 | 19.02 | 16.06 | 19.02 | 44.8M |
| 2025-05-19 | 15.49 | 15.88 | 15.02 | 15.85 | 13.5M |
| 2025-05-16 | 15.56 | 15.96 | 15.26 | 15.49 | 14.5M |
| 2025-05-15 | 15.89 | 16.48 | 15.71 | 15.98 | 20.3M |
| 2025-05-14 | 15.55 | 16.06 | 15.35 | 16.00 | 18.4M |
| 2025-05-13 | 16.23 | 16.63 | 15.68 | 15.79 | 21.0M |
| 2025-05-12 | 16.82 | 17.42 | 15.80 | 15.99 | 22.9M |
| 2025-05-09 | 15.97 | 16.56 | 15.68 | 15.88 | 15.0M |
| 2025-05-08 | 15.89 | 16.50 | 15.89 | 16.10 | 18.8M |
| 2025-05-07 | 16.58 | 16.94 | 15.63 | 16.25 | 29.0M |
| 2025-05-06 | 15.28 | 16.30 | 15.11 | 16.07 | 25.1M |
| 2025-04-30 | 15.71 | 16.15 | 15.19 | 15.24 | 25.3M |
| 2025-04-29 | 15.39 | 16.16 | 15.10 | 15.90 | 34.1M |
| 2025-04-28 | 14.30 | 16.69 | 13.85 | 15.45 | 34.5M |
| 2025-04-25 | 14.68 | 14.89 | 14.19 | 14.30 | 20.1M |
| 2025-04-24 | 14.32 | 15.26 | 13.83 | 15.10 | 27.2M |
| 2025-04-23 | 14.60 | 15.23 | 14.37 | 14.44 | 19.7M |
| 2025-04-22 | 14.50 | 14.94 | 14.11 | 14.16 | 19.7M |
| 2025-04-21 | 13.71 | 14.11 | 13.50 | 14.07 | 20.4M |
| 2025-04-18 | 14.74 | 14.95 | 13.39 | 13.65 | 27.0M |
| 2025-04-17 | 15.14 | 15.73 | 14.87 | 14.99 | 29.3M |
| 2025-04-16 | 16.11 | 16.95 | 14.70 | 14.70 | 48.8M |
| 2025-04-15 | 14.08 | 16.10 | 13.95 | 16.10 | 44.8M |
| 2025-04-14 | 12.63 | 13.98 | 12.63 | 13.42 | 12.9M |
| 2025-04-11 | 12.56 | 12.77 | 12.38 | 12.38 | 5.9M |
| 2025-04-10 | 12.01 | 13.11 | 12.01 | 12.63 | 10.4M |
| 2025-04-09 | 11.15 | 11.76 | 9.92 | 11.56 | 9.8M |
| 2025-04-08 | 11.09 | 11.63 | 10.92 | 11.29 | 8.7M |
| 2025-04-07 | 12.62 | 12.88 | 11.05 | 11.05 | 8.7M |
| 2025-04-03 | 13.70 | 14.08 | 13.70 | 13.81 | 4.1M |
| 2025-04-02 | 14.19 | 14.52 | 14.00 | 14.02 | 4.3M |
| 2025-04-01 | 14.23 | 14.56 | 14.18 | 14.19 | 4.7M |
| 2025-03-31 | 14.81 | 14.87 | 13.80 | 14.27 | 10.5M |
| 2025-03-28 | 15.21 | 15.68 | 15.02 | 15.05 | 9.9M |
| 2025-03-27 | 14.74 | 15.60 | 14.71 | 15.59 | 16.4M |
| 2025-03-26 | 14.53 | 14.89 | 14.46 | 14.69 | 3.4M |
| 2025-03-25 | 14.87 | 14.95 | 14.39 | 14.56 | 4.4M |
| 2025-03-24 | 14.73 | 15.27 | 14.50 | 14.88 | 7.5M |
| 2025-03-21 | 15.10 | 15.15 | 14.71 | 14.71 | 4.6M |
| 2025-03-20 | 15.22 | 15.39 | 15.14 | 15.20 | 4.5M |
| 2025-03-19 | 15.56 | 15.56 | 15.22 | 15.33 | 5.3M |
| 2025-03-18 | 15.86 | 15.95 | 15.35 | 15.57 | 9.6M |
| 2025-03-17 | 16.25 | 16.36 | 15.56 | 15.88 | 15.3M |
| 2025-03-14 | 14.57 | 16.15 | 14.50 | 15.91 | 18.0M |
| 2025-03-13 | 14.75 | 14.87 | 14.31 | 14.52 | 4.6M |
| 2025-03-12 | 14.55 | 14.97 | 14.55 | 14.82 | 5.0M |
| 2025-03-11 | 14.40 | 14.66 | 14.35 | 14.61 | 2.5M |
| 2025-03-10 | 14.69 | 14.81 | 14.54 | 14.62 | 3.5M |
| 2025-03-07 | 15.00 | 15.03 | 14.71 | 14.76 | 4.9M |
| 2025-03-06 | 14.74 | 15.14 | 14.69 | 15.00 | 6.7M |
| 2025-03-05 | 14.60 | 14.90 | 14.48 | 14.72 | 4.0M |
| 2025-03-04 | 14.41 | 14.71 | 14.41 | 14.69 | 3.6M |
| 2025-03-03 | 14.32 | 14.86 | 14.20 | 14.60 | 7.2M |
| 2025-02-28 | 14.76 | 15.08 | 14.19 | 14.25 | 7.0M |
| 2025-02-27 | 14.97 | 15.17 | 14.54 | 14.81 | 7.5M |
| 2025-02-26 | 15.40 | 15.40 | 14.88 | 15.00 | 10.2M |
| 2025-02-25 | 15.36 | 15.67 | 15.20 | 15.27 | 6.9M |
| 2025-02-24 | 15.60 | 15.64 | 15.37 | 15.48 | 8.3M |
| 2025-02-21 | 15.50 | 15.79 | 15.03 | 15.79 | 13.5M |
| 2025-02-20 | 15.26 | 15.68 | 15.13 | 15.49 | 9.8M |
| 2025-02-19 | 15.01 | 15.38 | 15.01 | 15.26 | 9.0M |
| 2025-02-18 | 16.33 | 16.33 | 15.01 | 15.07 | 17.2M |
| 2025-02-17 | 16.48 | 16.60 | 16.16 | 16.38 | 16.0M |
| 2025-02-14 | 16.86 | 17.56 | 16.85 | 16.96 | 22.3M |
| 2025-02-13 | 16.99 | 17.30 | 16.42 | 16.86 | 18.9M |
| 2025-02-12 | 16.20 | 17.20 | 16.15 | 17.17 | 26.1M |
| 2025-02-11 | 16.06 | 16.47 | 15.71 | 16.36 | 22.4M |
| 2025-02-10 | 15.45 | 16.05 | 15.40 | 16.02 | 22.9M |
| 2025-02-07 | 15.27 | 15.74 | 15.22 | 15.45 | 19.6M |
| 2025-02-06 | 15.10 | 15.69 | 14.61 | 15.65 | 21.4M |
| 2025-02-05 | 15.24 | 15.77 | 15.21 | 15.44 | 19.6M |
| 2025-01-27 | 15.85 | 16.15 | 15.20 | 15.21 | 15.4M |
| 2025-01-24 | 14.86 | 16.00 | 14.68 | 15.95 | 22.0M |
| 2025-01-23 | 15.23 | 15.66 | 15.01 | 15.01 | 15.8M |
| 2025-01-22 | 15.59 | 15.86 | 14.90 | 15.30 | 20.4M |
| 2025-01-21 | 14.90 | 15.57 | 14.90 | 15.25 | 21.8M |
| 2025-01-20 | 14.50 | 15.58 | 14.31 | 14.75 | 18.3M |
| 2025-01-17 | 14.60 | 14.62 | 14.05 | 14.20 | 11.3M |
| 2025-01-16 | 14.48 | 14.97 | 14.35 | 14.55 | 17.1M |
| 2025-01-15 | 14.38 | 14.98 | 14.15 | 14.71 | 22.3M |
| 2025-01-14 | 13.58 | 14.09 | 13.19 | 14.08 | 13.9M |
| 2025-01-13 | 12.66 | 13.32 | 12.52 | 13.17 | 13.7M |
| 2025-01-10 | 14.40 | 15.00 | 13.35 | 13.35 | 20.6M |
| 2025-01-09 | 14.20 | 15.26 | 14.20 | 14.30 | 20.3M |
| 2025-01-08 | 13.93 | 14.26 | 13.38 | 14.11 | 13.8M |
| 2025-01-07 | 13.80 | 14.20 | 13.50 | 14.08 | 13.2M |
| 2025-01-06 | 13.71 | 13.86 | 12.96 | 13.35 | 10.8M |
| 2025-01-03 | 14.46 | 14.79 | 13.59 | 13.71 | 13.8M |
| 2025-01-02 | 14.29 | 15.24 | 14.22 | 14.62 | 18.3M |