31.15
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 31.33 | 31.55 | 31.24 | 31.38 | 178.6K |
| 09:35 | 31.36 | 31.43 | 31.08 | 31.08 | 159.5K |
| 09:40 | 31.10 | 31.18 | 30.82 | 30.90 | 208.6K |
| 09:45 | 30.88 | 30.97 | 30.70 | 30.77 | 261.2K |
| 09:50 | 30.77 | 30.77 | 30.57 | 30.59 | 188.0K |
| 09:55 | 30.58 | 30.59 | 30.46 | 30.50 | 249.3K |
| 10:00 | 30.48 | 30.60 | 30.44 | 30.58 | 202.8K |
| 10:05 | 30.58 | 30.63 | 30.48 | 30.48 | 106.0K |
| 10:10 | 30.48 | 30.50 | 30.31 | 30.45 | 223.3K |
| 10:15 | 30.50 | 30.59 | 30.26 | 30.27 | 99.3K |
| 10:20 | 30.28 | 30.36 | 30.20 | 30.20 | 154.1K |
| 10:25 | 30.18 | 30.21 | 30.05 | 30.07 | 250.5K |
| 10:30 | 30.06 | 30.08 | 29.95 | 30.04 | 325.6K |
| 10:35 | 30.01 | 30.26 | 30.01 | 30.02 | 131.8K |
| 10:40 | 30.05 | 30.21 | 29.95 | 30.21 | 116.2K |
| 10:45 | 30.20 | 30.25 | 30.17 | 30.21 | 73.3K |
| 10:50 | 30.20 | 30.30 | 30.15 | 30.28 | 84.8K |
| 10:55 | 30.25 | 30.29 | 30.15 | 30.27 | 44.8K |
| 11:00 | 30.27 | 30.29 | 30.19 | 30.28 | 17.2K |
| 11:05 | 30.28 | 30.28 | 30.11 | 30.11 | 52.5K |
| 11:10 | 30.13 | 30.25 | 30.13 | 30.13 | 46.0K |
| 11:15 | 30.13 | 30.26 | 30.13 | 30.26 | 17.5K |
| 11:20 | 30.24 | 30.26 | 30.08 | 30.09 | 48.3K |
| 11:25 | 30.09 | 30.10 | 30.05 | 30.10 | 66.0K |
| 13:00 | 30.10 | 30.10 | 29.96 | 29.97 | 98.5K |
| 13:05 | 29.97 | 30.01 | 29.90 | 29.96 | 155.1K |
| 13:10 | 29.96 | 30.15 | 29.96 | 30.10 | 118.7K |
| 13:15 | 30.10 | 30.14 | 30.09 | 30.10 | 44.1K |
| 13:20 | 30.10 | 30.15 | 30.07 | 30.15 | 15.7K |
| 13:25 | 30.15 | 30.32 | 30.15 | 30.28 | 44.8K |
| 13:30 | 30.28 | 30.33 | 30.23 | 30.29 | 58.1K |
| 13:35 | 30.28 | 30.28 | 30.07 | 30.07 | 72.8K |
| 13:40 | 30.07 | 30.07 | 30.00 | 30.01 | 33.6K |
| 13:45 | 30.00 | 30.04 | 30.00 | 30.01 | 83.6K |
| 13:50 | 30.00 | 30.23 | 30.00 | 30.23 | 19.4K |
| 13:55 | 30.20 | 30.26 | 30.13 | 30.26 | 21.5K |
| 14:00 | 30.27 | 30.27 | 30.08 | 30.08 | 104.8K |
| 14:05 | 30.08 | 30.08 | 30.01 | 30.01 | 21.0K |
| 14:10 | 30.03 | 30.03 | 29.90 | 29.95 | 128.9K |
| 14:15 | 29.96 | 30.07 | 29.96 | 30.07 | 46.4K |
| 14:20 | 30.08 | 30.19 | 30.08 | 30.19 | 24.9K |
| 14:25 | 30.19 | 30.42 | 30.18 | 30.42 | 78.0K |
| 14:30 | 30.42 | 30.50 | 30.34 | 30.46 | 110.9K |
| 14:35 | 30.46 | 30.52 | 30.39 | 30.46 | 64.6K |
| 14:40 | 30.46 | 30.55 | 30.44 | 30.50 | 145.2K |
| 14:45 | 30.54 | 30.73 | 30.54 | 30.73 | 95.4K |
| 14:50 | 30.73 | 30.74 | 30.67 | 30.70 | 92.9K |
| 14:55 | 30.70 | 30.74 | 30.70 | 30.72 | 60.9K |
| 15:40 | 30.71 | 30.71 | 30.71 | 30.71 | 0.0K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 32.06 | 32.65 | 31.00 | 31.15 | 7.1M |
| 2025-09-25 | 30.94 | 33.37 | 30.66 | 32.99 | 11.8M |
| 2025-09-24 | 30.72 | 31.18 | 30.34 | 31.01 | 3.6M |
| 2025-09-23 | 31.31 | 31.55 | 29.90 | 30.71 | 5.1M |
| 2025-09-22 | 30.85 | 31.58 | 30.85 | 31.51 | 3.8M |
| 2025-09-19 | 31.72 | 31.94 | 30.95 | 31.08 | 4.7M |
| 2025-09-18 | 32.61 | 33.47 | 31.18 | 31.73 | 9.3M |
| 2025-09-17 | 33.60 | 33.62 | 32.50 | 32.61 | 7.0M |
| 2025-09-16 | 32.27 | 33.88 | 31.56 | 33.63 | 10.3M |
| 2025-09-15 | 32.55 | 33.80 | 32.24 | 32.30 | 7.1M |
| 2025-09-12 | 34.53 | 34.99 | 32.02 | 32.90 | 12.6M |
| 2025-09-11 | 33.87 | 34.00 | 32.20 | 33.42 | 9.5M |
| 2025-09-10 | 32.70 | 35.38 | 32.31 | 33.80 | 13.0M |
| 2025-09-09 | 33.57 | 33.84 | 32.10 | 32.41 | 7.7M |
| 2025-09-08 | 33.10 | 33.79 | 32.44 | 33.57 | 11.2M |
| 2025-09-05 | 30.30 | 34.66 | 30.05 | 33.30 | 16.4M |
| 2025-09-04 | 32.70 | 33.05 | 29.90 | 30.50 | 12.7M |
| 2025-09-03 | 34.01 | 34.35 | 32.35 | 33.15 | 12.2M |
| 2025-09-02 | 35.94 | 37.48 | 33.45 | 33.71 | 25.1M |
| 2025-09-01 | 33.76 | 35.94 | 33.57 | 35.94 | 20.0M |
| 2025-08-29 | 28.87 | 31.20 | 28.67 | 29.95 | 15.0M |
| 2025-08-28 | 28.80 | 29.10 | 27.33 | 28.41 | 7.1M |
| 2025-08-27 | 29.73 | 30.18 | 28.82 | 28.82 | 6.5M |
| 2025-08-26 | 29.86 | 30.27 | 29.42 | 29.66 | 5.2M |
| 2025-08-25 | 29.57 | 30.38 | 29.46 | 30.01 | 6.7M |
| 2025-08-22 | 29.63 | 29.90 | 29.40 | 29.56 | 5.5M |
| 2025-08-21 | 29.93 | 30.77 | 29.44 | 29.63 | 6.1M |
| 2025-08-20 | 30.08 | 30.10 | 29.37 | 29.99 | 6.5M |
| 2025-08-19 | 30.68 | 30.98 | 30.05 | 30.28 | 7.6M |
| 2025-08-18 | 30.59 | 31.26 | 30.51 | 30.65 | 8.6M |
| 2025-08-15 | 30.83 | 31.45 | 30.62 | 30.64 | 9.1M |
| 2025-08-14 | 31.84 | 32.14 | 30.92 | 31.01 | 10.8M |
| 2025-08-13 | 29.97 | 32.22 | 29.70 | 31.85 | 18.1M |
| 2025-08-12 | 30.00 | 30.14 | 28.51 | 30.05 | 12.6M |
| 2025-08-11 | 29.61 | 30.38 | 28.70 | 29.80 | 12.8M |
| 2025-08-08 | 30.36 | 32.80 | 30.36 | 30.38 | 15.6M |
| 2025-08-07 | 31.60 | 31.79 | 29.73 | 29.85 | 16.3M |
| 2025-08-06 | 30.95 | 33.30 | 30.30 | 31.85 | 18.4M |
| 2025-08-05 | 32.21 | 32.59 | 30.15 | 31.15 | 16.6M |
| 2025-08-04 | 32.51 | 33.73 | 31.31 | 31.62 | 16.6M |
| 2025-08-01 | 30.28 | 35.38 | 30.17 | 32.73 | 27.1M |
| 2025-07-31 | 29.85 | 30.86 | 29.37 | 29.76 | 9.7M |
| 2025-07-30 | 31.30 | 31.31 | 29.66 | 30.33 | 10.7M |
| 2025-07-29 | 31.88 | 32.57 | 30.90 | 31.38 | 12.0M |
| 2025-07-28 | 30.30 | 33.35 | 30.00 | 32.25 | 20.3M |
| 2025-07-25 | 29.46 | 30.42 | 28.73 | 30.25 | 12.1M |
| 2025-07-24 | 29.10 | 29.83 | 28.60 | 29.47 | 11.2M |
| 2025-07-23 | 28.58 | 30.50 | 28.05 | 29.67 | 17.7M |
| 2025-07-22 | 30.61 | 30.98 | 29.11 | 29.62 | 20.6M |
| 2025-07-21 | 32.41 | 32.76 | 30.75 | 31.59 | 23.3M |
| 2025-07-18 | 34.01 | 34.96 | 32.29 | 33.75 | 26.9M |
| 2025-07-17 | 34.12 | 37.45 | 33.50 | 33.90 | 35.7M |
| 2025-07-16 | 29.57 | 35.40 | 29.57 | 35.40 | 25.3M |
| 2025-07-15 | 26.43 | 32.06 | 25.80 | 29.50 | 30.3M |
| 2025-07-14 | 26.72 | 26.72 | 25.55 | 26.72 | 8.7M |
| 2025-06-27 | 21.21 | 22.35 | 21.00 | 22.27 | 12.1M |
| 2025-06-26 | 21.32 | 22.09 | 21.13 | 21.34 | 9.5M |
| 2025-06-25 | 20.54 | 22.30 | 20.38 | 21.71 | 12.5M |
| 2025-06-24 | 20.28 | 21.47 | 20.10 | 20.80 | 11.0M |
| 2025-06-23 | 20.61 | 20.81 | 20.12 | 20.49 | 10.6M |
| 2025-06-20 | 18.94 | 21.46 | 18.50 | 21.20 | 17.5M |
| 2025-06-19 | 19.82 | 19.88 | 18.78 | 18.81 | 6.4M |
| 2025-06-18 | 19.75 | 20.08 | 19.47 | 19.69 | 4.6M |
| 2025-06-17 | 20.09 | 20.58 | 19.70 | 19.95 | 7.3M |
| 2025-06-16 | 19.65 | 21.64 | 19.55 | 20.38 | 12.4M |
| 2025-06-13 | 19.88 | 20.19 | 18.88 | 19.97 | 11.5M |
| 2025-06-12 | 19.33 | 20.88 | 19.03 | 20.31 | 12.4M |
| 2025-06-11 | 18.90 | 19.67 | 18.59 | 19.52 | 10.5M |
| 2025-06-10 | 19.17 | 19.44 | 18.56 | 18.80 | 8.4M |
| 2025-06-09 | 17.80 | 19.30 | 17.66 | 19.16 | 13.6M |
| 2025-06-06 | 17.67 | 17.85 | 17.37 | 17.81 | 5.8M |
| 2025-06-05 | 18.14 | 18.43 | 17.54 | 17.68 | 8.7M |
| 2025-06-04 | 18.64 | 18.64 | 17.88 | 18.35 | 8.7M |
| 2025-06-03 | 17.45 | 18.77 | 17.45 | 18.33 | 9.7M |
| 2025-05-30 | 19.26 | 19.35 | 17.80 | 17.93 | 12.3M |
| 2025-05-29 | 17.30 | 20.50 | 17.30 | 19.38 | 16.0M |
| 2025-05-28 | 17.11 | 17.55 | 17.11 | 17.42 | 3.5M |
| 2025-05-27 | 17.75 | 17.78 | 17.29 | 17.43 | 5.8M |
| 2025-05-26 | 16.82 | 18.00 | 16.80 | 17.79 | 9.7M |
| 2025-05-23 | 16.02 | 17.08 | 16.00 | 16.80 | 6.4M |
| 2025-05-22 | 16.43 | 16.57 | 16.17 | 16.22 | 2.1M |
| 2025-05-21 | 16.40 | 16.68 | 16.09 | 16.53 | 3.5M |
| 2025-05-20 | 15.95 | 16.78 | 15.95 | 16.49 | 4.2M |
| 2025-05-19 | 15.71 | 16.02 | 15.59 | 15.99 | 1.9M |
| 2025-05-16 | 15.66 | 16.01 | 15.66 | 15.75 | 1.6M |
| 2025-05-15 | 15.72 | 15.84 | 15.48 | 15.70 | 1.8M |
| 2025-05-14 | 15.95 | 16.13 | 15.77 | 15.84 | 2.1M |
| 2025-05-13 | 16.35 | 16.36 | 16.00 | 16.05 | 2.2M |
| 2025-05-12 | 16.22 | 16.32 | 16.12 | 16.21 | 1.8M |
| 2025-05-09 | 16.40 | 16.44 | 16.10 | 16.15 | 2.1M |
| 2025-05-08 | 16.00 | 16.46 | 16.00 | 16.40 | 3.3M |
| 2025-05-07 | 16.06 | 16.51 | 15.81 | 16.13 | 4.0M |
| 2025-05-06 | 15.40 | 15.88 | 15.40 | 15.76 | 3.2M |
| 2025-04-30 | 15.43 | 15.56 | 15.25 | 15.30 | 2.6M |
| 2025-04-29 | 15.16 | 15.58 | 14.86 | 15.43 | 2.9M |
| 2025-04-28 | 15.80 | 15.82 | 15.29 | 15.36 | 2.2M |
| 2025-04-25 | 15.74 | 15.84 | 15.52 | 15.57 | 2.3M |
| 2025-04-24 | 15.94 | 16.05 | 15.60 | 15.80 | 2.4M |
| 2025-04-23 | 15.65 | 16.02 | 15.50 | 15.95 | 3.1M |
| 2025-04-22 | 15.84 | 15.90 | 15.47 | 15.57 | 2.9M |
| 2025-04-21 | 15.55 | 15.92 | 15.45 | 15.92 | 2.5M |
| 2025-04-18 | 15.46 | 15.75 | 15.30 | 15.66 | 2.4M |
| 2025-04-17 | 15.40 | 15.70 | 15.38 | 15.46 | 2.0M |
| 2025-04-16 | 15.71 | 15.96 | 15.22 | 15.54 | 2.9M |
| 2025-04-15 | 15.68 | 15.82 | 15.45 | 15.72 | 1.7M |
| 2025-04-14 | 15.62 | 15.86 | 15.57 | 15.67 | 3.0M |
| 2025-04-11 | 15.10 | 15.71 | 15.10 | 15.45 | 3.7M |
| 2025-04-10 | 15.15 | 15.73 | 15.15 | 15.29 | 5.2M |
| 2025-04-09 | 14.08 | 14.95 | 12.94 | 14.68 | 5.5M |
| 2025-04-08 | 14.42 | 15.22 | 13.96 | 14.50 | 5.5M |
| 2025-04-07 | 16.90 | 17.19 | 14.57 | 14.57 | 7.5M |
| 2025-04-03 | 17.57 | 18.35 | 17.43 | 18.21 | 8.3M |
| 2025-04-02 | 17.60 | 17.95 | 17.44 | 17.71 | 2.6M |
| 2025-04-01 | 17.37 | 17.98 | 17.37 | 17.66 | 3.6M |
| 2025-03-31 | 17.21 | 17.54 | 16.86 | 17.37 | 2.9M |
| 2025-03-28 | 18.08 | 18.12 | 17.35 | 17.40 | 3.1M |
| 2025-03-27 | 17.99 | 18.25 | 17.44 | 18.05 | 4.2M |
| 2025-03-26 | 17.58 | 18.10 | 17.42 | 17.95 | 3.4M |
| 2025-03-25 | 17.38 | 17.80 | 17.28 | 17.54 | 3.0M |
| 2025-03-24 | 18.02 | 18.14 | 16.91 | 17.41 | 4.3M |
| 2025-03-21 | 18.18 | 18.53 | 17.92 | 18.08 | 4.0M |
| 2025-03-20 | 18.01 | 18.35 | 17.88 | 18.25 | 3.0M |
| 2025-03-19 | 18.28 | 18.30 | 18.00 | 18.10 | 2.5M |
| 2025-03-18 | 18.12 | 18.33 | 18.00 | 18.26 | 3.4M |
| 2025-03-17 | 18.10 | 18.18 | 17.71 | 18.16 | 3.8M |
| 2025-03-14 | 17.54 | 18.03 | 17.27 | 18.00 | 4.1M |
| 2025-03-13 | 17.77 | 17.88 | 17.25 | 17.62 | 3.1M |
| 2025-03-12 | 17.46 | 17.93 | 17.40 | 17.81 | 3.7M |
| 2025-03-11 | 17.47 | 17.52 | 17.16 | 17.44 | 2.0M |
| 2025-03-10 | 17.75 | 17.83 | 17.47 | 17.58 | 2.2M |
| 2025-03-07 | 17.49 | 17.94 | 17.41 | 17.65 | 3.3M |
| 2025-03-06 | 17.47 | 17.58 | 17.36 | 17.52 | 2.3M |
| 2025-03-05 | 17.41 | 17.50 | 17.13 | 17.40 | 1.8M |
| 2025-03-04 | 16.96 | 17.40 | 16.91 | 17.37 | 1.9M |
| 2025-03-03 | 17.04 | 17.49 | 16.85 | 17.08 | 2.3M |
| 2025-02-28 | 17.68 | 17.74 | 16.91 | 16.94 | 2.8M |
| 2025-02-27 | 17.80 | 17.88 | 17.38 | 17.75 | 2.7M |
| 2025-02-26 | 17.67 | 18.03 | 17.55 | 17.80 | 3.1M |
| 2025-02-25 | 17.64 | 17.84 | 17.48 | 17.62 | 2.8M |
| 2025-02-24 | 17.60 | 18.04 | 17.34 | 17.80 | 4.4M |
| 2025-02-21 | 17.48 | 17.69 | 17.37 | 17.68 | 3.5M |
| 2025-02-20 | 17.56 | 17.57 | 17.33 | 17.53 | 3.1M |
| 2025-02-19 | 16.62 | 17.65 | 16.50 | 17.57 | 6.2M |
| 2025-02-18 | 16.86 | 17.05 | 16.38 | 16.68 | 2.1M |
| 2025-02-17 | 16.85 | 16.97 | 16.77 | 16.96 | 1.9M |
| 2025-02-14 | 16.85 | 16.98 | 16.70 | 16.82 | 1.9M |
| 2025-02-13 | 17.31 | 17.31 | 16.80 | 16.81 | 2.6M |
| 2025-02-12 | 17.19 | 17.51 | 17.03 | 17.27 | 2.9M |
| 2025-02-11 | 17.19 | 17.28 | 16.88 | 17.23 | 2.7M |
| 2025-02-10 | 17.20 | 17.33 | 16.94 | 17.12 | 2.4M |
| 2025-02-07 | 17.25 | 17.35 | 16.93 | 17.21 | 3.6M |
| 2025-02-06 | 16.89 | 17.26 | 16.87 | 17.25 | 2.8M |
| 2025-02-05 | 16.85 | 17.13 | 16.72 | 17.01 | 3.0M |
| 2025-01-27 | 17.00 | 17.17 | 16.83 | 16.85 | 2.3M |
| 2025-01-24 | 16.77 | 17.05 | 16.60 | 17.01 | 2.5M |
| 2025-01-23 | 16.97 | 17.29 | 16.82 | 16.83 | 3.2M |
| 2025-01-22 | 16.95 | 16.97 | 16.68 | 16.76 | 2.5M |
| 2025-01-21 | 16.91 | 17.05 | 16.69 | 16.95 | 3.4M |
| 2025-01-20 | 16.28 | 17.11 | 16.23 | 16.88 | 5.3M |
| 2025-01-17 | 15.98 | 16.18 | 15.89 | 16.05 | 2.3M |
| 2025-01-16 | 16.38 | 16.40 | 15.89 | 16.00 | 3.0M |
| 2025-01-15 | 16.21 | 16.63 | 16.01 | 16.14 | 5.1M |
| 2025-01-14 | 15.26 | 16.38 | 15.12 | 16.20 | 6.0M |
| 2025-01-13 | 14.79 | 15.10 | 14.40 | 14.98 | 1.8M |
| 2025-01-10 | 15.55 | 15.63 | 14.92 | 14.92 | 2.0M |
| 2025-01-09 | 15.43 | 15.65 | 15.32 | 15.42 | 1.8M |
| 2025-01-08 | 15.58 | 15.69 | 14.91 | 15.44 | 2.0M |
| 2025-01-07 | 14.99 | 15.58 | 14.83 | 15.58 | 2.6M |
| 2025-01-06 | 14.81 | 15.07 | 14.18 | 14.82 | 2.1M |
| 2025-01-03 | 15.56 | 15.78 | 14.82 | 14.85 | 2.5M |
| 2025-01-02 | 15.94 | 16.35 | 15.38 | 15.56 | 2.6M |