24.20
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 25.97 | 25.97 | 25.59 | 25.66 | 143.7K |
| 09:35 | 25.66 | 25.66 | 25.42 | 25.47 | 264.1K |
| 09:40 | 25.54 | 25.64 | 25.52 | 25.52 | 195.9K |
| 09:45 | 25.51 | 25.51 | 25.41 | 25.42 | 92.0K |
| 09:50 | 25.42 | 25.50 | 25.38 | 25.45 | 101.5K |
| 09:55 | 25.45 | 25.48 | 25.41 | 25.45 | 27.2K |
| 10:00 | 25.45 | 25.55 | 25.44 | 25.50 | 61.5K |
| 10:05 | 25.49 | 25.54 | 25.44 | 25.54 | 38.7K |
| 10:10 | 25.51 | 25.68 | 25.51 | 25.64 | 62.6K |
| 10:15 | 25.64 | 25.66 | 25.50 | 25.51 | 35.1K |
| 10:20 | 25.55 | 25.58 | 25.53 | 25.56 | 16.2K |
| 10:25 | 25.54 | 25.58 | 25.51 | 25.51 | 20.3K |
| 10:30 | 25.55 | 25.59 | 25.51 | 25.58 | 23.0K |
| 10:35 | 25.58 | 25.59 | 25.55 | 25.55 | 21.6K |
| 10:40 | 25.58 | 25.58 | 25.54 | 25.56 | 22.1K |
| 10:45 | 25.56 | 25.96 | 25.54 | 25.81 | 156.5K |
| 10:50 | 25.82 | 25.84 | 25.59 | 25.59 | 117.6K |
| 10:55 | 25.60 | 25.74 | 25.59 | 25.67 | 31.5K |
| 11:00 | 25.65 | 25.70 | 25.63 | 25.70 | 14.3K |
| 11:05 | 25.74 | 25.74 | 25.65 | 25.65 | 6.3K |
| 11:10 | 25.66 | 25.66 | 25.53 | 25.56 | 66.6K |
| 11:15 | 25.56 | 25.56 | 25.52 | 25.54 | 29.9K |
| 11:20 | 25.54 | 25.55 | 25.51 | 25.51 | 36.6K |
| 11:25 | 25.51 | 25.53 | 25.48 | 25.48 | 16.9K |
| 13:00 | 25.49 | 25.50 | 24.81 | 24.97 | 653.7K |
| 13:05 | 24.97 | 25.07 | 24.83 | 24.94 | 220.7K |
| 13:10 | 24.92 | 24.95 | 24.71 | 24.78 | 337.6K |
| 13:15 | 24.79 | 24.92 | 24.79 | 24.86 | 208.9K |
| 13:20 | 24.88 | 24.88 | 24.76 | 24.77 | 122.4K |
| 13:25 | 24.77 | 24.85 | 24.72 | 24.84 | 159.9K |
| 13:30 | 24.84 | 24.88 | 24.73 | 24.77 | 127.4K |
| 13:35 | 24.78 | 24.81 | 24.66 | 24.69 | 308.0K |
| 13:40 | 24.69 | 24.76 | 24.66 | 24.71 | 171.8K |
| 13:45 | 24.71 | 24.73 | 24.65 | 24.69 | 156.7K |
| 13:50 | 24.67 | 24.72 | 24.61 | 24.69 | 259.3K |
| 13:55 | 24.68 | 24.90 | 24.64 | 24.85 | 183.2K |
| 14:00 | 24.85 | 24.97 | 24.81 | 24.94 | 126.2K |
| 14:05 | 24.94 | 25.06 | 24.92 | 24.96 | 57.3K |
| 14:10 | 24.93 | 24.93 | 24.84 | 24.88 | 42.5K |
| 14:15 | 24.84 | 24.87 | 24.80 | 24.83 | 24.1K |
| 14:20 | 24.83 | 24.88 | 24.82 | 24.82 | 37.4K |
| 14:25 | 24.82 | 24.91 | 24.82 | 24.89 | 48.1K |
| 14:30 | 24.89 | 24.95 | 24.87 | 24.88 | 43.9K |
| 14:35 | 24.91 | 24.91 | 24.79 | 24.79 | 81.6K |
| 14:40 | 24.79 | 24.83 | 24.72 | 24.83 | 107.3K |
| 14:45 | 24.84 | 24.97 | 24.82 | 24.89 | 92.3K |
| 14:50 | 24.86 | 24.91 | 24.84 | 24.90 | 118.1K |
| 14:55 | 24.89 | 24.90 | 24.80 | 24.89 | 103.9K |
| 15:40 | 24.85 | 24.85 | 24.85 | 24.85 | 0.0K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 24.81 | 24.95 | 24.20 | 24.20 | 2.6M |
| 2025-09-25 | 25.97 | 25.98 | 24.61 | 24.85 | 5.4M |
| 2025-09-24 | 24.98 | 26.18 | 24.92 | 25.95 | 3.6M |
| 2025-09-23 | 26.39 | 26.39 | 24.60 | 25.28 | 5.2M |
| 2025-09-22 | 25.92 | 26.66 | 25.62 | 26.20 | 4.6M |
| 2025-09-19 | 25.88 | 26.08 | 25.20 | 25.83 | 3.7M |
| 2025-09-18 | 26.58 | 26.96 | 25.58 | 25.82 | 5.4M |
| 2025-09-17 | 27.00 | 27.49 | 26.66 | 26.73 | 3.9M |
| 2025-09-16 | 25.88 | 27.27 | 25.85 | 27.02 | 5.4M |
| 2025-09-15 | 26.70 | 26.71 | 25.84 | 25.87 | 3.1M |
| 2025-09-12 | 26.41 | 26.87 | 26.12 | 26.70 | 4.9M |
| 2025-09-11 | 25.73 | 26.69 | 25.30 | 26.46 | 5.0M |
| 2025-09-10 | 26.00 | 26.18 | 25.60 | 25.73 | 2.9M |
| 2025-09-09 | 26.89 | 27.08 | 25.80 | 26.06 | 4.7M |
| 2025-09-08 | 27.29 | 27.99 | 26.77 | 27.07 | 8.7M |
| 2025-09-05 | 24.85 | 26.98 | 24.50 | 26.79 | 10.1M |
| 2025-09-04 | 24.30 | 25.50 | 24.21 | 24.83 | 5.2M |
| 2025-09-03 | 25.16 | 26.00 | 24.08 | 24.36 | 5.1M |
| 2025-09-02 | 25.88 | 26.00 | 24.88 | 25.16 | 4.2M |
| 2025-09-01 | 25.48 | 25.75 | 24.86 | 25.65 | 5.5M |
| 2025-08-29 | 25.52 | 25.58 | 24.58 | 24.68 | 3.9M |
| 2025-08-28 | 24.97 | 25.45 | 24.50 | 25.45 | 4.7M |
| 2025-08-27 | 26.10 | 26.21 | 24.99 | 25.01 | 5.5M |
| 2025-08-26 | 25.00 | 26.39 | 24.70 | 26.04 | 7.6M |
| 2025-08-25 | 25.14 | 25.31 | 24.60 | 24.90 | 4.2M |
| 2025-08-22 | 25.00 | 25.39 | 24.60 | 25.12 | 3.9M |
| 2025-08-21 | 25.17 | 25.90 | 24.62 | 24.69 | 5.5M |
| 2025-08-20 | 24.85 | 24.99 | 24.60 | 24.94 | 3.0M |
| 2025-08-19 | 24.79 | 25.34 | 24.51 | 24.97 | 6.6M |
| 2025-08-18 | 25.65 | 26.29 | 25.36 | 25.52 | 5.6M |
| 2025-08-15 | 24.72 | 25.85 | 24.72 | 25.55 | 6.1M |
| 2025-08-14 | 25.95 | 26.00 | 24.69 | 24.71 | 7.3M |
| 2025-08-13 | 26.39 | 26.66 | 25.50 | 26.01 | 8.3M |
| 2025-08-12 | 25.78 | 27.34 | 25.50 | 26.66 | 10.7M |
| 2025-08-11 | 25.34 | 26.21 | 25.15 | 25.93 | 9.9M |
| 2025-08-08 | 25.32 | 26.11 | 24.70 | 25.90 | 12.0M |
| 2025-08-07 | 23.55 | 28.22 | 23.38 | 25.52 | 17.9M |
| 2025-08-06 | 22.63 | 23.95 | 22.63 | 23.52 | 6.7M |
| 2025-08-05 | 22.55 | 22.75 | 22.27 | 22.63 | 3.9M |
| 2025-08-04 | 21.90 | 22.58 | 21.80 | 22.55 | 3.1M |
| 2025-08-01 | 21.92 | 22.17 | 21.80 | 21.96 | 1.7M |
| 2025-07-31 | 22.09 | 22.28 | 21.70 | 21.82 | 2.2M |
| 2025-07-30 | 22.23 | 22.39 | 21.90 | 22.21 | 2.8M |
| 2025-07-29 | 22.27 | 22.35 | 22.03 | 22.23 | 2.1M |
| 2025-07-28 | 21.89 | 22.78 | 21.86 | 22.27 | 4.9M |
| 2025-07-25 | 21.80 | 22.00 | 21.72 | 21.88 | 2.9M |
| 2025-07-24 | 21.61 | 21.84 | 21.50 | 21.75 | 2.7M |
| 2025-07-23 | 21.82 | 21.82 | 21.35 | 21.66 | 2.4M |
| 2025-07-22 | 21.57 | 22.00 | 21.57 | 21.83 | 3.3M |
| 2025-07-21 | 21.19 | 21.64 | 21.05 | 21.58 | 2.6M |
| 2025-07-18 | 21.56 | 21.67 | 21.05 | 21.18 | 2.8M |
| 2025-07-17 | 21.03 | 21.80 | 21.00 | 21.56 | 3.2M |
| 2025-07-16 | 20.91 | 21.44 | 20.88 | 21.06 | 2.2M |
| 2025-07-15 | 21.23 | 21.23 | 20.80 | 20.88 | 2.4M |
| 2025-07-14 | 21.47 | 21.49 | 21.08 | 21.23 | 2.0M |
| 2025-07-11 | 21.23 | 21.65 | 20.93 | 21.46 | 3.1M |
| 2025-07-10 | 21.14 | 21.15 | 20.91 | 21.11 | 1.2M |
| 2025-07-09 | 21.24 | 21.58 | 20.98 | 21.08 | 2.1M |
| 2025-07-08 | 21.10 | 21.39 | 21.01 | 21.20 | 2.0M |
| 2025-07-07 | 20.96 | 21.20 | 20.80 | 21.07 | 2.1M |
| 2025-07-04 | 21.73 | 21.73 | 21.02 | 21.06 | 3.2M |
| 2025-07-03 | 21.97 | 22.20 | 21.68 | 21.73 | 2.4M |
| 2025-07-02 | 22.05 | 22.64 | 21.75 | 21.82 | 4.2M |
| 2025-07-01 | 21.86 | 22.16 | 21.25 | 22.11 | 5.6M |
| 2025-06-30 | 23.26 | 23.30 | 21.70 | 21.90 | 9.7M |
| 2025-06-27 | 22.04 | 23.43 | 22.04 | 23.07 | 7.3M |
| 2025-06-26 | 22.45 | 22.45 | 21.93 | 22.04 | 2.6M |
| 2025-06-25 | 21.83 | 22.19 | 21.70 | 22.09 | 3.5M |
| 2025-06-24 | 21.03 | 22.05 | 21.03 | 21.83 | 4.3M |
| 2025-06-23 | 21.00 | 21.39 | 20.82 | 20.98 | 3.6M |
| 2025-06-20 | 20.57 | 22.30 | 19.86 | 21.44 | 6.7M |
| 2025-06-19 | 20.81 | 21.04 | 20.32 | 20.45 | 2.3M |
| 2025-06-18 | 21.15 | 21.66 | 20.74 | 20.95 | 2.1M |
| 2025-06-17 | 21.29 | 21.44 | 20.88 | 21.06 | 2.0M |
| 2025-06-16 | 21.15 | 21.65 | 21.10 | 21.27 | 1.7M |
| 2025-06-13 | 22.35 | 22.38 | 21.28 | 21.28 | 3.3M |
| 2025-06-12 | 22.06 | 22.46 | 21.89 | 22.33 | 2.7M |
| 2025-06-11 | 21.86 | 22.20 | 21.77 | 22.05 | 2.5M |
| 2025-06-10 | 21.99 | 22.50 | 21.44 | 21.86 | 3.7M |
| 2025-06-09 | 22.05 | 22.23 | 21.91 | 21.95 | 2.6M |
| 2025-06-06 | 22.75 | 22.76 | 21.92 | 22.01 | 3.9M |
| 2025-06-05 | 22.27 | 23.00 | 22.16 | 22.60 | 4.9M |
| 2025-06-04 | 22.08 | 22.73 | 21.81 | 22.15 | 4.2M |
| 2025-06-03 | 21.88 | 22.61 | 21.71 | 22.09 | 4.8M |
| 2025-05-30 | 21.52 | 22.00 | 21.39 | 21.90 | 2.4M |
| 2025-05-29 | 21.33 | 21.93 | 21.32 | 21.58 | 2.7M |
| 2025-05-28 | 21.46 | 21.72 | 21.26 | 21.35 | 1.6M |
| 2025-05-27 | 21.60 | 21.78 | 21.41 | 21.45 | 1.5M |
| 2025-05-26 | 21.51 | 21.82 | 21.21 | 21.64 | 2.4M |
| 2025-05-23 | 21.49 | 22.28 | 21.40 | 21.64 | 3.5M |
| 2025-05-22 | 21.90 | 22.03 | 21.49 | 21.50 | 2.4M |
| 2025-05-21 | 22.40 | 22.40 | 21.80 | 21.96 | 3.5M |
| 2025-05-20 | 22.85 | 22.85 | 22.08 | 22.45 | 4.4M |
| 2025-05-19 | 21.52 | 22.63 | 21.50 | 22.58 | 7.0M |
| 2025-05-16 | 21.38 | 21.66 | 21.28 | 21.51 | 2.9M |
| 2025-05-15 | 21.32 | 21.99 | 21.28 | 21.46 | 4.7M |
| 2025-05-14 | 21.50 | 21.50 | 20.73 | 21.40 | 4.9M |
| 2025-05-13 | 20.98 | 22.28 | 20.98 | 21.13 | 6.9M |
| 2025-05-12 | 20.62 | 20.90 | 20.53 | 20.77 | 2.1M |
| 2025-05-09 | 20.92 | 20.93 | 20.32 | 20.51 | 2.3M |
| 2025-05-08 | 20.91 | 21.03 | 20.75 | 20.84 | 3.1M |
| 2025-05-07 | 21.00 | 21.30 | 20.72 | 20.90 | 3.2M |
| 2025-05-06 | 20.80 | 20.90 | 20.57 | 20.86 | 2.8M |
| 2025-04-30 | 20.09 | 20.64 | 19.94 | 20.60 | 3.2M |
| 2025-04-29 | 20.00 | 20.49 | 19.95 | 20.07 | 2.9M |
| 2025-04-28 | 20.36 | 20.56 | 19.91 | 19.97 | 3.3M |
| 2025-04-25 | 19.85 | 20.43 | 19.85 | 20.35 | 3.7M |
| 2025-04-24 | 19.70 | 20.14 | 19.55 | 20.03 | 4.8M |
| 2025-04-23 | 19.61 | 19.90 | 19.42 | 19.70 | 4.3M |
| 2025-04-22 | 18.77 | 19.87 | 18.75 | 19.61 | 5.9M |
| 2025-04-21 | 18.08 | 19.20 | 18.01 | 18.87 | 4.5M |
| 2025-04-18 | 18.25 | 18.49 | 17.91 | 18.06 | 2.2M |
| 2025-04-17 | 18.24 | 18.56 | 18.05 | 18.19 | 1.9M |
| 2025-04-16 | 18.58 | 18.70 | 17.92 | 18.25 | 2.7M |
| 2025-04-15 | 18.74 | 18.93 | 18.48 | 18.69 | 2.9M |
| 2025-04-14 | 18.59 | 18.96 | 18.54 | 18.65 | 4.5M |
| 2025-04-11 | 17.85 | 18.60 | 17.71 | 18.44 | 4.9M |
| 2025-04-10 | 17.98 | 18.42 | 17.81 | 17.97 | 5.4M |
| 2025-04-09 | 16.70 | 17.89 | 15.70 | 17.64 | 6.4M |
| 2025-04-08 | 17.02 | 17.71 | 16.70 | 17.12 | 5.1M |
| 2025-04-07 | 19.00 | 19.00 | 16.41 | 16.73 | 8.4M |
| 2025-04-03 | 20.69 | 20.95 | 20.02 | 20.23 | 4.2M |
| 2025-04-02 | 20.74 | 21.42 | 20.73 | 20.94 | 3.7M |
| 2025-04-01 | 20.88 | 21.44 | 20.83 | 20.88 | 5.2M |
| 2025-03-31 | 20.48 | 21.00 | 20.28 | 20.90 | 5.6M |
| 2025-03-28 | 20.48 | 20.76 | 20.23 | 20.49 | 5.0M |
| 2025-03-27 | 21.27 | 21.27 | 20.50 | 20.54 | 6.2M |
| 2025-03-26 | 21.25 | 21.75 | 21.18 | 21.30 | 5.6M |
| 2025-03-25 | 21.81 | 21.91 | 21.02 | 21.20 | 6.3M |
| 2025-03-24 | 22.43 | 22.59 | 21.02 | 21.75 | 8.9M |
| 2025-03-21 | 23.48 | 23.59 | 22.21 | 22.21 | 13.7M |
| 2025-03-20 | 25.44 | 25.77 | 23.95 | 24.18 | 18.8M |
| 2025-03-19 | 26.77 | 28.20 | 25.65 | 25.78 | 24.4M |
| 2025-03-18 | 26.00 | 29.50 | 23.90 | 26.96 | 32.2M |
| 2025-03-17 | 24.65 | 24.65 | 24.65 | 24.65 | 2.4M |
| 2025-03-14 | 20.48 | 20.80 | 20.42 | 20.54 | 3.2M |
| 2025-03-13 | 20.77 | 20.85 | 20.19 | 20.47 | 2.4M |
| 2025-03-12 | 21.15 | 21.30 | 20.70 | 20.76 | 2.7M |
| 2025-03-11 | 21.07 | 21.28 | 20.76 | 21.26 | 2.7M |
| 2025-03-10 | 21.48 | 21.86 | 21.10 | 21.25 | 3.9M |
| 2025-03-07 | 21.19 | 22.28 | 21.10 | 21.35 | 4.2M |
| 2025-03-06 | 21.38 | 21.42 | 21.00 | 21.31 | 4.5M |
| 2025-03-05 | 21.00 | 21.34 | 20.77 | 21.33 | 5.0M |
| 2025-03-04 | 19.50 | 21.12 | 19.50 | 21.06 | 5.6M |
| 2025-03-03 | 19.69 | 19.87 | 19.51 | 19.64 | 2.8M |
| 2025-02-28 | 20.30 | 20.35 | 19.48 | 19.69 | 3.4M |
| 2025-02-27 | 20.78 | 20.88 | 19.86 | 20.35 | 4.8M |
| 2025-02-26 | 21.09 | 21.19 | 20.56 | 20.77 | 5.7M |
| 2025-02-25 | 20.72 | 21.78 | 20.30 | 21.09 | 9.2M |
| 2025-02-24 | 19.48 | 21.36 | 19.37 | 20.78 | 9.9M |
| 2025-02-21 | 19.08 | 19.51 | 18.86 | 19.48 | 6.5M |
| 2025-02-20 | 18.49 | 19.58 | 18.24 | 19.27 | 6.5M |
| 2025-02-19 | 18.00 | 18.57 | 17.94 | 18.49 | 3.7M |
| 2025-02-18 | 18.66 | 18.74 | 18.00 | 18.02 | 3.5M |
| 2025-02-17 | 18.80 | 19.12 | 18.46 | 18.65 | 4.3M |
| 2025-02-14 | 18.42 | 18.70 | 17.97 | 18.46 | 4.3M |
| 2025-02-13 | 19.02 | 19.08 | 18.46 | 18.47 | 2.7M |
| 2025-02-12 | 18.88 | 19.16 | 18.80 | 19.02 | 2.4M |
| 2025-02-11 | 19.02 | 19.15 | 18.72 | 18.98 | 2.2M |
| 2025-02-10 | 19.20 | 19.25 | 18.80 | 19.12 | 2.3M |
| 2025-02-07 | 19.11 | 19.30 | 18.73 | 19.09 | 4.5M |
| 2025-02-06 | 17.81 | 19.13 | 17.71 | 19.12 | 4.6M |
| 2025-02-05 | 18.18 | 18.28 | 17.70 | 17.79 | 2.3M |
| 2025-01-27 | 18.40 | 18.60 | 17.88 | 18.00 | 2.5M |
| 2025-01-24 | 18.05 | 18.43 | 17.80 | 18.31 | 3.3M |
| 2025-01-23 | 18.27 | 18.68 | 18.20 | 18.22 | 3.1M |
| 2025-01-22 | 18.47 | 18.49 | 18.05 | 18.26 | 2.2M |
| 2025-01-21 | 18.65 | 18.86 | 18.30 | 18.65 | 2.2M |
| 2025-01-20 | 18.18 | 19.05 | 18.18 | 18.58 | 3.8M |
| 2025-01-17 | 18.05 | 18.28 | 17.85 | 18.05 | 1.6M |
| 2025-01-16 | 18.39 | 18.67 | 17.80 | 18.08 | 2.8M |
| 2025-01-15 | 18.30 | 18.99 | 17.96 | 18.33 | 5.1M |
| 2025-01-14 | 17.33 | 18.20 | 17.22 | 18.20 | 3.7M |
| 2025-01-13 | 16.49 | 17.41 | 16.13 | 17.33 | 3.1M |
| 2025-01-10 | 17.45 | 18.02 | 16.80 | 16.80 | 4.2M |
| 2025-01-09 | 17.01 | 17.51 | 16.76 | 17.26 | 2.1M |
| 2025-01-08 | 17.28 | 17.41 | 16.45 | 17.17 | 2.2M |
| 2025-01-07 | 16.50 | 17.28 | 16.36 | 17.28 | 3.1M |
| 2025-01-06 | 16.28 | 16.68 | 15.57 | 16.44 | 2.5M |
| 2025-01-03 | 17.01 | 17.14 | 16.04 | 16.28 | 3.6M |
| 2025-01-02 | 17.58 | 17.81 | 16.70 | 17.02 | 3.3M |