28.11
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 29.62 | 30.00 | 29.40 | 29.81 | 2,053.4K |
| 09:35 | 29.81 | 30.11 | 29.70 | 29.77 | 1,035.2K |
| 09:40 | 29.79 | 29.79 | 29.31 | 29.46 | 1,094.8K |
| 09:45 | 29.40 | 29.70 | 29.31 | 29.60 | 700.4K |
| 09:50 | 29.57 | 29.61 | 29.30 | 29.41 | 411.8K |
| 09:55 | 29.42 | 29.47 | 29.05 | 29.05 | 900.9K |
| 10:00 | 29.10 | 29.28 | 28.83 | 29.22 | 1,051.4K |
| 10:05 | 29.24 | 29.30 | 29.00 | 29.18 | 511.8K |
| 10:10 | 29.18 | 29.23 | 29.00 | 29.22 | 295.6K |
| 10:15 | 29.21 | 29.21 | 28.87 | 28.90 | 397.0K |
| 10:20 | 28.97 | 29.07 | 28.91 | 28.91 | 405.3K |
| 10:25 | 28.94 | 28.95 | 28.77 | 28.79 | 430.1K |
| 10:30 | 28.78 | 28.97 | 28.72 | 28.91 | 323.0K |
| 10:35 | 28.92 | 29.00 | 28.76 | 28.76 | 354.7K |
| 10:40 | 28.76 | 29.07 | 28.59 | 29.04 | 400.2K |
| 10:45 | 29.10 | 29.68 | 29.07 | 29.49 | 705.8K |
| 10:50 | 29.49 | 29.49 | 29.14 | 29.24 | 254.5K |
| 10:55 | 29.19 | 29.28 | 29.08 | 29.28 | 156.1K |
| 11:00 | 29.21 | 29.38 | 29.14 | 29.26 | 132.7K |
| 11:05 | 29.22 | 29.35 | 29.20 | 29.27 | 184.0K |
| 11:10 | 29.20 | 29.41 | 29.20 | 29.21 | 92.0K |
| 11:15 | 29.20 | 29.43 | 29.20 | 29.43 | 149.1K |
| 11:20 | 29.43 | 29.47 | 29.20 | 29.25 | 233.3K |
| 11:25 | 29.21 | 29.25 | 29.08 | 29.14 | 163.2K |
| 13:00 | 29.10 | 29.16 | 28.95 | 28.95 | 305.4K |
| 13:05 | 28.95 | 29.00 | 28.91 | 29.00 | 111.1K |
| 13:10 | 29.00 | 29.56 | 28.98 | 29.43 | 253.0K |
| 13:15 | 29.38 | 29.38 | 29.11 | 29.16 | 175.0K |
| 13:20 | 29.16 | 29.21 | 29.10 | 29.17 | 73.0K |
| 13:25 | 29.15 | 29.36 | 29.13 | 29.13 | 165.0K |
| 13:30 | 29.13 | 29.19 | 28.82 | 28.87 | 471.7K |
| 13:35 | 28.83 | 28.89 | 28.81 | 28.85 | 225.2K |
| 13:40 | 28.85 | 28.85 | 28.74 | 28.80 | 134.1K |
| 13:45 | 28.80 | 28.88 | 28.76 | 28.76 | 95.5K |
| 13:50 | 28.77 | 28.88 | 28.75 | 28.84 | 91.3K |
| 13:55 | 28.81 | 28.83 | 28.76 | 28.82 | 84.8K |
| 14:00 | 28.82 | 28.85 | 28.65 | 28.67 | 239.6K |
| 14:05 | 28.67 | 28.70 | 28.62 | 28.70 | 107.9K |
| 14:10 | 28.69 | 28.72 | 28.61 | 28.72 | 132.2K |
| 14:15 | 28.71 | 28.88 | 28.70 | 28.87 | 99.4K |
| 14:20 | 28.83 | 28.90 | 28.78 | 28.88 | 76.0K |
| 14:25 | 28.89 | 29.08 | 28.85 | 29.00 | 153.8K |
| 14:30 | 29.07 | 29.09 | 28.85 | 29.02 | 87.4K |
| 14:35 | 29.05 | 29.12 | 28.88 | 28.91 | 203.6K |
| 14:40 | 28.98 | 29.10 | 28.98 | 29.07 | 177.1K |
| 14:45 | 29.06 | 29.30 | 29.05 | 29.30 | 376.9K |
| 14:50 | 29.30 | 29.31 | 28.97 | 29.15 | 414.2K |
| 14:55 | 29.16 | 29.25 | 29.16 | 29.24 | 153.8K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 28.67 | 29.10 | 28.11 | 28.11 | 6.5M |
| 2025-09-25 | 28.84 | 29.52 | 28.67 | 28.87 | 8.4M |
| 2025-09-24 | 29.46 | 29.72 | 28.53 | 29.14 | 12.2M |
| 2025-09-23 | 29.57 | 30.11 | 28.58 | 29.26 | 17.0M |
| 2025-09-22 | 27.29 | 30.46 | 27.29 | 30.20 | 23.3M |
| 2025-09-19 | 27.70 | 28.39 | 26.79 | 27.06 | 10.7M |
| 2025-09-18 | 27.30 | 28.88 | 27.20 | 27.99 | 17.5M |
| 2025-09-17 | 27.05 | 27.45 | 26.71 | 26.94 | 6.4M |
| 2025-09-16 | 27.29 | 27.30 | 26.63 | 27.04 | 8.3M |
| 2025-09-15 | 29.00 | 29.00 | 27.23 | 27.29 | 15.8M |
| 2025-09-12 | 26.08 | 27.03 | 25.90 | 26.63 | 7.9M |
| 2025-09-11 | 25.29 | 26.18 | 24.97 | 26.06 | 5.7M |
| 2025-09-10 | 25.33 | 25.65 | 25.11 | 25.25 | 3.6M |
| 2025-09-09 | 26.10 | 26.17 | 25.30 | 25.45 | 5.5M |
| 2025-09-08 | 25.89 | 26.34 | 25.60 | 26.28 | 5.7M |
| 2025-09-05 | 25.10 | 25.85 | 24.99 | 25.81 | 6.1M |
| 2025-09-04 | 26.30 | 26.56 | 24.79 | 25.16 | 9.3M |
| 2025-09-03 | 26.80 | 27.76 | 26.06 | 26.30 | 13.4M |
| 2025-09-02 | 26.87 | 26.93 | 25.61 | 25.92 | 8.6M |
| 2025-09-01 | 26.10 | 27.05 | 26.10 | 26.95 | 9.9M |
| 2025-08-29 | 26.50 | 26.52 | 25.72 | 25.97 | 8.3M |
| 2025-08-28 | 26.15 | 26.65 | 25.54 | 26.57 | 10.3M |
| 2025-08-27 | 27.09 | 27.67 | 26.00 | 26.08 | 12.3M |
| 2025-08-26 | 27.20 | 27.32 | 26.68 | 26.95 | 10.4M |
| 2025-08-25 | 28.30 | 28.50 | 27.03 | 27.21 | 20.8M |
| 2025-08-22 | 27.73 | 29.30 | 27.35 | 28.43 | 21.5M |
| 2025-08-21 | 29.23 | 29.25 | 27.45 | 27.73 | 16.3M |
| 2025-08-20 | 29.50 | 29.52 | 27.53 | 28.75 | 29.9M |
| 2025-08-19 | 24.97 | 29.76 | 24.90 | 29.76 | 32.9M |
| 2025-08-18 | 24.39 | 25.25 | 24.28 | 24.80 | 9.3M |
| 2025-08-15 | 23.60 | 24.19 | 23.59 | 24.19 | 6.9M |
| 2025-08-14 | 24.10 | 24.52 | 23.58 | 23.66 | 6.9M |
| 2025-08-13 | 24.03 | 24.35 | 23.92 | 24.10 | 5.5M |
| 2025-08-12 | 23.92 | 24.21 | 23.71 | 24.05 | 6.1M |
| 2025-08-11 | 23.60 | 24.19 | 23.51 | 23.96 | 5.4M |
| 2025-08-08 | 24.01 | 24.02 | 23.48 | 23.58 | 5.2M |
| 2025-08-07 | 23.78 | 24.40 | 23.76 | 24.16 | 8.4M |
| 2025-08-06 | 23.59 | 24.12 | 23.35 | 23.88 | 6.3M |
| 2025-08-05 | 23.48 | 23.55 | 23.34 | 23.51 | 3.2M |
| 2025-08-04 | 23.01 | 23.46 | 22.91 | 23.43 | 3.9M |
| 2025-08-01 | 23.15 | 23.44 | 22.89 | 23.18 | 4.0M |
| 2025-07-31 | 23.40 | 23.72 | 23.03 | 23.12 | 5.1M |
| 2025-07-30 | 23.52 | 23.85 | 23.14 | 23.40 | 4.7M |
| 2025-07-29 | 23.49 | 23.66 | 23.22 | 23.61 | 4.4M |
| 2025-07-28 | 23.68 | 24.04 | 23.36 | 23.43 | 5.7M |
| 2025-07-25 | 23.21 | 23.49 | 23.07 | 23.41 | 4.2M |
| 2025-07-24 | 22.87 | 23.40 | 22.81 | 23.22 | 4.7M |
| 2025-07-23 | 22.90 | 23.08 | 22.71 | 22.87 | 3.8M |
| 2025-07-22 | 23.18 | 23.20 | 22.83 | 22.98 | 5.6M |
| 2025-07-21 | 22.50 | 23.45 | 22.50 | 23.24 | 8.9M |
| 2025-07-18 | 22.29 | 22.45 | 21.95 | 22.07 | 3.1M |
| 2025-07-17 | 21.77 | 22.26 | 21.62 | 22.21 | 3.7M |
| 2025-07-16 | 21.74 | 22.13 | 21.60 | 21.77 | 2.9M |
| 2025-07-15 | 21.79 | 21.93 | 21.33 | 21.70 | 3.2M |
| 2025-07-14 | 21.60 | 22.28 | 21.50 | 21.85 | 4.1M |
| 2025-07-11 | 21.47 | 21.62 | 21.25 | 21.56 | 2.6M |
| 2025-07-10 | 21.47 | 21.70 | 21.37 | 21.42 | 1.8M |
| 2025-07-09 | 21.50 | 21.74 | 21.46 | 21.54 | 2.5M |
| 2025-07-08 | 21.25 | 21.67 | 21.17 | 21.64 | 3.1M |
| 2025-07-07 | 21.14 | 21.26 | 21.06 | 21.16 | 1.6M |
| 2025-07-04 | 21.36 | 21.47 | 21.04 | 21.16 | 3.4M |
| 2025-07-03 | 21.42 | 21.51 | 21.28 | 21.39 | 2.6M |
| 2025-07-02 | 21.61 | 21.63 | 21.23 | 21.41 | 2.8M |
| 2025-07-01 | 21.66 | 21.94 | 21.55 | 21.63 | 2.8M |
| 2025-06-30 | 21.39 | 21.68 | 21.38 | 21.66 | 2.8M |
| 2025-06-27 | 21.35 | 21.68 | 21.26 | 21.30 | 3.2M |
| 2025-06-26 | 21.38 | 21.48 | 21.10 | 21.15 | 2.8M |
| 2025-06-25 | 21.05 | 21.33 | 20.93 | 21.33 | 3.5M |
| 2025-06-24 | 20.46 | 21.00 | 20.42 | 20.98 | 3.0M |
| 2025-06-23 | 19.91 | 20.49 | 19.73 | 20.38 | 2.1M |
| 2025-06-20 | 20.12 | 20.48 | 19.91 | 20.04 | 2.0M |
| 2025-06-19 | 20.36 | 20.65 | 20.02 | 20.12 | 2.2M |
| 2025-06-18 | 20.53 | 20.68 | 20.20 | 20.53 | 2.2M |
| 2025-06-17 | 20.81 | 21.15 | 20.40 | 20.53 | 3.4M |
| 2025-06-16 | 20.58 | 20.63 | 20.25 | 20.62 | 3.0M |
| 2025-06-13 | 21.00 | 21.06 | 20.31 | 20.60 | 3.6M |
| 2025-06-12 | 21.04 | 21.22 | 20.90 | 21.06 | 1.8M |
| 2025-06-11 | 20.96 | 21.20 | 20.95 | 21.06 | 2.0M |
| 2025-06-10 | 21.40 | 21.55 | 20.80 | 20.91 | 2.8M |
| 2025-06-09 | 21.43 | 21.54 | 21.25 | 21.40 | 2.4M |
| 2025-06-06 | 21.26 | 21.55 | 21.13 | 21.40 | 2.5M |
| 2025-06-05 | 21.03 | 21.44 | 20.83 | 21.35 | 3.0M |
| 2025-06-04 | 20.97 | 21.20 | 20.87 | 21.00 | 1.5M |
| 2025-06-03 | 20.81 | 21.21 | 20.61 | 20.92 | 1.6M |
| 2025-05-30 | 21.40 | 21.40 | 20.80 | 20.88 | 2.0M |
| 2025-05-29 | 20.83 | 21.48 | 20.76 | 21.40 | 2.6M |
| 2025-05-28 | 21.08 | 21.38 | 20.76 | 20.86 | 2.1M |
| 2025-05-27 | 21.11 | 21.20 | 20.68 | 20.98 | 2.6M |
| 2025-05-26 | 21.39 | 21.62 | 21.07 | 21.18 | 3.4M |
| 2025-05-23 | 22.00 | 22.05 | 21.49 | 21.49 | 5.3M |
| 2025-05-22 | 21.90 | 22.80 | 21.75 | 21.94 | 4.6M |
| 2025-05-21 | 22.62 | 22.62 | 21.81 | 21.94 | 4.2M |
| 2025-05-20 | 22.36 | 22.87 | 22.00 | 22.61 | 4.0M |
| 2025-05-19 | 22.18 | 22.61 | 21.74 | 22.41 | 4.8M |
| 2025-05-16 | 21.78 | 22.80 | 21.55 | 22.27 | 6.0M |
| 2025-05-15 | 22.35 | 22.35 | 21.73 | 21.74 | 3.8M |
| 2025-05-14 | 22.37 | 22.71 | 21.87 | 22.34 | 5.7M |
| 2025-05-13 | 22.92 | 23.00 | 22.25 | 22.39 | 5.0M |
| 2025-05-12 | 21.77 | 23.18 | 21.41 | 22.93 | 9.2M |
| 2025-05-09 | 21.90 | 21.90 | 21.02 | 21.34 | 4.1M |
| 2025-05-08 | 21.90 | 22.12 | 21.77 | 22.01 | 3.0M |
| 2025-05-07 | 22.22 | 22.49 | 21.72 | 21.96 | 3.4M |
| 2025-05-06 | 21.69 | 22.10 | 21.50 | 22.09 | 3.9M |
| 2025-04-30 | 21.50 | 21.75 | 21.14 | 21.49 | 3.1M |
| 2025-04-29 | 21.18 | 21.41 | 20.88 | 21.35 | 2.0M |
| 2025-04-28 | 20.92 | 21.56 | 20.60 | 21.13 | 3.3M |
| 2025-04-25 | 20.95 | 21.04 | 20.15 | 20.93 | 3.8M |
| 2025-04-24 | 21.75 | 21.96 | 20.98 | 21.07 | 4.7M |
| 2025-04-23 | 22.30 | 22.30 | 21.84 | 21.94 | 3.4M |
| 2025-04-22 | 21.80 | 22.65 | 21.80 | 22.11 | 4.5M |
| 2025-04-21 | 21.80 | 22.15 | 21.52 | 22.02 | 4.1M |
| 2025-04-18 | 22.00 | 22.50 | 21.68 | 21.90 | 5.2M |
| 2025-04-17 | 21.50 | 22.83 | 21.26 | 22.20 | 7.2M |
| 2025-04-16 | 21.50 | 22.80 | 21.28 | 21.63 | 6.9M |
| 2025-04-15 | 21.18 | 21.80 | 20.72 | 21.50 | 6.0M |
| 2025-04-14 | 20.91 | 21.51 | 20.75 | 20.85 | 6.5M |
| 2025-04-11 | 18.98 | 22.09 | 18.93 | 20.76 | 11.2M |
| 2025-04-10 | 18.99 | 19.61 | 18.99 | 19.08 | 4.4M |
| 2025-04-09 | 17.28 | 18.73 | 16.64 | 18.60 | 6.2M |
| 2025-04-08 | 17.47 | 18.46 | 17.40 | 17.80 | 5.8M |
| 2025-04-07 | 19.66 | 20.13 | 16.95 | 17.21 | 7.1M |
| 2025-04-03 | 21.00 | 22.23 | 20.85 | 21.13 | 4.4M |
| 2025-04-02 | 21.00 | 21.75 | 21.00 | 21.23 | 2.7M |
| 2025-04-01 | 20.90 | 21.27 | 20.83 | 21.00 | 1.9M |
| 2025-03-31 | 20.82 | 20.94 | 20.37 | 20.85 | 2.6M |
| 2025-03-28 | 21.32 | 21.52 | 20.93 | 20.93 | 2.1M |
| 2025-03-27 | 21.09 | 21.85 | 20.82 | 21.32 | 3.3M |
| 2025-03-26 | 21.00 | 21.54 | 20.93 | 21.22 | 2.1M |
| 2025-03-25 | 21.50 | 21.50 | 20.92 | 21.10 | 2.8M |
| 2025-03-24 | 21.53 | 21.71 | 20.74 | 21.32 | 3.8M |
| 2025-03-21 | 22.30 | 22.48 | 21.54 | 21.60 | 5.0M |
| 2025-03-20 | 22.89 | 22.94 | 22.46 | 22.52 | 4.1M |
| 2025-03-19 | 23.28 | 23.66 | 22.61 | 22.78 | 4.3M |
| 2025-03-18 | 23.02 | 23.48 | 22.92 | 23.05 | 3.2M |
| 2025-03-17 | 23.20 | 23.20 | 22.75 | 23.02 | 3.9M |
| 2025-03-14 | 22.40 | 22.94 | 22.20 | 22.84 | 4.3M |
| 2025-03-13 | 23.14 | 23.16 | 22.18 | 22.48 | 5.3M |
| 2025-03-12 | 23.50 | 23.75 | 23.10 | 23.16 | 4.7M |
| 2025-03-11 | 23.56 | 23.66 | 22.90 | 23.45 | 6.7M |
| 2025-03-10 | 23.98 | 24.39 | 23.60 | 23.83 | 5.4M |
| 2025-03-07 | 24.19 | 24.19 | 23.49 | 23.69 | 6.3M |
| 2025-03-06 | 23.90 | 24.38 | 23.82 | 24.19 | 8.2M |
| 2025-03-05 | 23.56 | 23.96 | 23.20 | 23.68 | 5.9M |
| 2025-03-04 | 22.62 | 24.11 | 22.50 | 23.73 | 9.9M |
| 2025-03-03 | 23.13 | 23.25 | 22.36 | 22.67 | 7.7M |
| 2025-02-28 | 25.16 | 25.18 | 22.78 | 22.86 | 13.8M |
| 2025-02-27 | 25.70 | 25.83 | 24.61 | 25.29 | 13.8M |
| 2025-02-26 | 27.31 | 27.71 | 25.51 | 25.68 | 18.2M |
| 2025-02-25 | 25.27 | 26.79 | 25.06 | 26.64 | 15.7M |
| 2025-02-24 | 25.16 | 27.40 | 24.89 | 26.02 | 19.6M |
| 2025-02-21 | 25.25 | 26.27 | 24.80 | 25.70 | 18.9M |
| 2025-02-20 | 25.80 | 27.50 | 25.35 | 26.03 | 35.0M |
| 2025-02-19 | 20.94 | 24.94 | 20.90 | 24.94 | 27.1M |
| 2025-02-18 | 21.51 | 21.51 | 20.50 | 20.78 | 8.1M |
| 2025-02-17 | 20.68 | 21.54 | 20.28 | 21.36 | 9.3M |
| 2025-02-14 | 20.99 | 21.18 | 20.18 | 20.68 | 8.6M |
| 2025-02-13 | 21.60 | 22.18 | 20.87 | 21.20 | 16.3M |
| 2025-02-12 | 18.72 | 19.98 | 18.63 | 19.93 | 7.4M |
| 2025-02-11 | 19.13 | 19.15 | 18.62 | 18.78 | 2.7M |
| 2025-02-10 | 18.71 | 19.33 | 18.50 | 19.11 | 3.9M |
| 2025-02-07 | 18.49 | 19.20 | 18.39 | 18.72 | 4.3M |
| 2025-02-06 | 17.63 | 18.56 | 17.56 | 18.49 | 4.0M |
| 2025-02-05 | 17.40 | 17.85 | 17.40 | 17.77 | 3.1M |
| 2025-01-27 | 17.84 | 17.94 | 17.17 | 17.17 | 3.5M |
| 2025-01-24 | 17.38 | 17.81 | 17.30 | 17.78 | 2.5M |
| 2025-01-23 | 17.38 | 17.89 | 17.31 | 17.41 | 3.4M |
| 2025-01-22 | 17.58 | 17.61 | 17.14 | 17.25 | 2.8M |
| 2025-01-21 | 17.47 | 17.77 | 17.24 | 17.68 | 4.4M |
| 2025-01-20 | 18.00 | 18.04 | 17.31 | 17.33 | 6.8M |
| 2025-01-17 | 17.98 | 18.64 | 17.85 | 18.37 | 3.0M |
| 2025-01-16 | 18.10 | 18.33 | 17.80 | 17.99 | 1.7M |
| 2025-01-15 | 18.13 | 18.17 | 17.80 | 18.01 | 2.0M |
| 2025-01-14 | 17.59 | 18.16 | 17.42 | 18.16 | 2.8M |
| 2025-01-13 | 17.19 | 17.59 | 16.90 | 17.48 | 1.5M |
| 2025-01-10 | 17.93 | 18.34 | 17.42 | 17.44 | 2.0M |
| 2025-01-09 | 17.90 | 18.37 | 17.83 | 17.98 | 1.3M |
| 2025-01-08 | 18.05 | 18.19 | 17.23 | 17.95 | 2.4M |
| 2025-01-07 | 17.88 | 18.20 | 17.64 | 18.18 | 2.1M |
| 2025-01-06 | 17.99 | 18.13 | 17.54 | 17.80 | 2.1M |
| 2025-01-03 | 18.45 | 18.66 | 17.87 | 18.02 | 3.1M |
| 2025-01-02 | 19.47 | 19.47 | 18.38 | 18.50 | 2.9M |