31.60
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 32.00 | 32.60 | 32.00 | 32.13 | 422.1K |
| 09:35 | 32.16 | 32.42 | 32.16 | 32.34 | 188.2K |
| 09:40 | 32.38 | 32.50 | 32.17 | 32.26 | 223.9K |
| 09:45 | 32.25 | 32.25 | 31.92 | 31.98 | 237.0K |
| 09:50 | 31.92 | 32.20 | 31.90 | 32.14 | 140.0K |
| 09:55 | 32.13 | 32.17 | 32.02 | 32.13 | 135.2K |
| 10:00 | 32.13 | 32.25 | 32.08 | 32.17 | 114.0K |
| 10:05 | 32.17 | 32.20 | 32.05 | 32.10 | 83.4K |
| 10:10 | 32.08 | 32.13 | 32.01 | 32.01 | 146.5K |
| 10:15 | 32.01 | 32.50 | 32.00 | 32.20 | 428.6K |
| 10:20 | 32.15 | 32.20 | 32.06 | 32.10 | 88.5K |
| 10:25 | 32.07 | 32.20 | 32.07 | 32.16 | 75.3K |
| 10:30 | 32.15 | 32.36 | 32.13 | 32.18 | 136.9K |
| 10:35 | 32.20 | 32.34 | 32.17 | 32.19 | 83.8K |
| 10:40 | 32.18 | 32.22 | 32.12 | 32.13 | 96.9K |
| 10:45 | 32.12 | 32.20 | 32.08 | 32.08 | 69.0K |
| 10:50 | 32.07 | 32.34 | 32.07 | 32.24 | 213.8K |
| 10:55 | 32.24 | 32.35 | 32.17 | 32.25 | 109.0K |
| 11:00 | 32.24 | 32.33 | 32.16 | 32.21 | 77.5K |
| 11:05 | 32.23 | 32.23 | 32.01 | 32.01 | 142.2K |
| 11:10 | 32.01 | 32.07 | 31.98 | 32.03 | 121.9K |
| 11:15 | 32.03 | 32.05 | 31.90 | 31.90 | 114.7K |
| 11:20 | 31.90 | 31.93 | 31.80 | 31.89 | 185.0K |
| 11:25 | 31.88 | 31.92 | 31.85 | 31.88 | 51.3K |
| 13:00 | 31.88 | 31.91 | 31.60 | 31.60 | 222.4K |
| 13:05 | 31.61 | 31.94 | 31.60 | 31.67 | 325.9K |
| 13:10 | 31.67 | 31.72 | 31.58 | 31.63 | 141.3K |
| 13:15 | 31.62 | 31.67 | 31.59 | 31.59 | 149.5K |
| 13:20 | 31.60 | 31.70 | 31.59 | 31.69 | 144.3K |
| 13:25 | 31.69 | 31.80 | 31.66 | 31.76 | 77.3K |
| 13:30 | 31.74 | 31.77 | 31.60 | 31.68 | 219.1K |
| 13:35 | 31.72 | 31.80 | 31.72 | 31.72 | 97.5K |
| 13:40 | 31.71 | 31.76 | 31.60 | 31.70 | 78.9K |
| 13:45 | 31.70 | 31.70 | 31.66 | 31.68 | 40.7K |
| 13:50 | 31.69 | 31.73 | 31.67 | 31.69 | 44.3K |
| 13:55 | 31.68 | 31.79 | 31.67 | 31.79 | 60.4K |
| 14:00 | 31.79 | 31.81 | 31.69 | 31.69 | 93.6K |
| 14:05 | 31.69 | 31.69 | 31.61 | 31.67 | 151.1K |
| 14:10 | 31.67 | 31.69 | 31.59 | 31.66 | 152.2K |
| 14:15 | 31.66 | 31.75 | 31.65 | 31.71 | 79.9K |
| 14:20 | 31.75 | 31.78 | 31.69 | 31.72 | 42.2K |
| 14:25 | 31.72 | 31.77 | 31.70 | 31.76 | 59.0K |
| 14:30 | 31.74 | 31.82 | 31.69 | 31.73 | 65.3K |
| 14:35 | 31.72 | 31.73 | 31.66 | 31.69 | 57.0K |
| 14:40 | 31.70 | 31.74 | 31.62 | 31.71 | 160.0K |
| 14:45 | 31.70 | 31.72 | 31.68 | 31.69 | 118.4K |
| 14:50 | 31.69 | 31.70 | 31.63 | 31.69 | 167.9K |
| 14:55 | 31.69 | 31.69 | 31.62 | 31.62 | 87.1K |
| 15:40 | 31.62 | 31.62 | 31.62 | 31.62 | 0.0K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-30 | 31.41 | 31.60 | 30.82 | 31.60 | 4.8M |
| 2025-09-29 | 31.89 | 31.99 | 31.02 | 31.31 | 5.0M |
| 2025-09-26 | 31.31 | 32.90 | 31.31 | 31.58 | 6.3M |
| 2025-09-25 | 32.17 | 32.60 | 31.58 | 31.62 | 6.6M |
| 2025-09-24 | 32.20 | 33.02 | 31.25 | 32.16 | 8.2M |
| 2025-09-23 | 33.71 | 33.81 | 31.36 | 32.07 | 9.9M |
| 2025-09-22 | 31.87 | 34.48 | 31.33 | 33.40 | 15.6M |
| 2025-09-19 | 31.69 | 32.75 | 30.60 | 31.68 | 19.5M |
| 2025-09-18 | 27.95 | 33.25 | 27.85 | 32.30 | 30.0M |
| 2025-09-17 | 26.52 | 28.99 | 26.36 | 27.71 | 10.5M |
| 2025-09-16 | 26.94 | 27.40 | 26.60 | 26.78 | 6.0M |
| 2025-09-15 | 25.28 | 27.50 | 24.73 | 27.16 | 12.4M |
| 2025-09-12 | 25.35 | 26.10 | 25.12 | 25.27 | 5.2M |
| 2025-09-11 | 25.30 | 25.82 | 24.71 | 25.36 | 5.4M |
| 2025-09-10 | 24.28 | 25.87 | 24.12 | 25.28 | 6.2M |
| 2025-09-09 | 24.60 | 24.62 | 24.20 | 24.30 | 3.0M |
| 2025-09-08 | 24.50 | 24.73 | 24.00 | 24.67 | 4.0M |
| 2025-09-05 | 24.20 | 24.80 | 23.78 | 24.49 | 4.2M |
| 2025-09-04 | 24.50 | 25.08 | 23.82 | 24.20 | 5.6M |
| 2025-09-03 | 25.20 | 25.27 | 23.96 | 24.03 | 5.8M |
| 2025-09-02 | 25.61 | 25.79 | 24.45 | 25.20 | 8.5M |
| 2025-09-01 | 25.98 | 26.88 | 25.54 | 25.65 | 5.2M |
| 2025-08-29 | 26.15 | 26.50 | 25.66 | 25.91 | 5.3M |
| 2025-08-28 | 26.49 | 26.73 | 25.45 | 26.32 | 6.8M |
| 2025-08-27 | 26.52 | 27.28 | 26.20 | 26.31 | 8.2M |
| 2025-08-26 | 27.00 | 27.35 | 26.51 | 26.66 | 6.1M |
| 2025-08-25 | 26.52 | 27.65 | 26.20 | 27.28 | 10.0M |
| 2025-08-22 | 25.03 | 26.87 | 24.80 | 26.29 | 13.4M |
| 2025-08-21 | 24.29 | 25.80 | 24.00 | 24.87 | 7.1M |
| 2025-08-20 | 24.90 | 24.90 | 24.00 | 24.28 | 4.2M |
| 2025-08-19 | 24.75 | 24.93 | 24.18 | 24.34 | 5.6M |
| 2025-08-18 | 24.14 | 25.58 | 24.14 | 24.63 | 8.6M |
| 2025-08-15 | 25.20 | 25.68 | 21.00 | 23.90 | 7.8M |
| 2025-08-14 | 26.16 | 26.17 | 24.98 | 25.00 | 5.0M |
| 2025-08-13 | 26.00 | 26.65 | 25.76 | 25.88 | 4.6M |
| 2025-08-12 | 26.19 | 26.52 | 25.83 | 25.90 | 4.4M |
| 2025-08-11 | 25.72 | 26.30 | 25.50 | 26.19 | 4.9M |
| 2025-08-08 | 25.30 | 26.08 | 25.00 | 25.68 | 4.7M |
| 2025-08-07 | 25.36 | 25.91 | 25.24 | 25.57 | 3.9M |
| 2025-08-06 | 25.15 | 25.83 | 24.80 | 25.42 | 5.6M |
| 2025-08-05 | 24.15 | 26.18 | 24.11 | 25.27 | 10.1M |
| 2025-08-04 | 23.84 | 24.17 | 23.65 | 24.11 | 2.5M |
| 2025-08-01 | 23.97 | 24.37 | 23.77 | 24.02 | 3.2M |
| 2025-07-31 | 23.93 | 24.89 | 23.91 | 24.01 | 4.1M |
| 2025-07-30 | 24.23 | 24.23 | 23.72 | 23.95 | 3.2M |
| 2025-07-29 | 25.00 | 25.01 | 23.88 | 24.12 | 7.1M |
| 2025-07-28 | 24.66 | 25.23 | 24.42 | 25.01 | 3.0M |
| 2025-07-25 | 24.96 | 24.97 | 24.56 | 24.73 | 2.0M |
| 2025-07-24 | 24.80 | 24.96 | 24.31 | 24.73 | 4.2M |
| 2025-07-23 | 25.40 | 25.48 | 24.43 | 24.47 | 4.6M |
| 2025-07-22 | 25.60 | 26.13 | 25.16 | 25.39 | 3.6M |
| 2025-07-21 | 25.56 | 25.82 | 24.88 | 25.62 | 5.0M |
| 2025-07-18 | 25.50 | 26.10 | 25.38 | 25.80 | 4.4M |
| 2025-07-17 | 25.88 | 25.96 | 25.32 | 25.54 | 5.5M |
| 2025-07-16 | 24.61 | 26.49 | 24.30 | 25.98 | 9.6M |
| 2025-07-15 | 24.69 | 24.91 | 24.41 | 24.83 | 3.2M |
| 2025-07-14 | 24.20 | 25.18 | 24.00 | 24.92 | 6.1M |
| 2025-07-11 | 23.41 | 24.19 | 23.38 | 24.00 | 3.4M |
| 2025-07-10 | 23.80 | 24.00 | 23.35 | 23.53 | 3.3M |
| 2025-07-09 | 24.30 | 24.45 | 23.84 | 23.90 | 3.9M |
| 2025-07-08 | 23.85 | 25.20 | 23.85 | 24.28 | 6.8M |
| 2025-07-07 | 24.08 | 24.69 | 23.85 | 23.86 | 6.9M |
| 2025-07-04 | 23.23 | 23.99 | 22.80 | 23.94 | 6.9M |
| 2025-07-03 | 22.71 | 23.64 | 22.65 | 23.23 | 3.4M |
| 2025-07-02 | 22.95 | 23.21 | 22.66 | 22.70 | 2.9M |
| 2025-07-01 | 23.46 | 23.86 | 22.92 | 23.13 | 3.6M |
| 2025-06-30 | 23.24 | 23.46 | 23.06 | 23.46 | 3.9M |
| 2025-06-27 | 22.90 | 23.68 | 22.63 | 23.26 | 5.7M |
| 2025-06-26 | 23.19 | 23.26 | 22.75 | 22.80 | 3.8M |
| 2025-06-25 | 22.99 | 23.12 | 22.66 | 23.04 | 4.3M |
| 2025-06-24 | 22.25 | 22.99 | 22.23 | 22.92 | 5.5M |
| 2025-06-23 | 22.32 | 22.49 | 21.75 | 22.26 | 3.7M |
| 2025-06-20 | 22.08 | 22.58 | 21.63 | 22.42 | 5.9M |
| 2025-06-19 | 23.10 | 23.55 | 22.31 | 22.40 | 8.8M |
| 2025-06-18 | 23.94 | 23.94 | 22.80 | 23.15 | 8.1M |
| 2025-06-17 | 24.55 | 24.85 | 23.66 | 23.94 | 12.7M |
| 2025-06-16 | 22.69 | 26.26 | 22.23 | 24.92 | 19.0M |
| 2025-06-13 | 23.64 | 24.78 | 22.50 | 22.69 | 19.6M |
| 2025-06-12 | 21.28 | 25.44 | 20.98 | 25.44 | 22.0M |
| 2025-06-11 | 21.00 | 21.47 | 20.95 | 21.20 | 2.2M |
| 2025-06-10 | 21.59 | 21.59 | 20.75 | 21.02 | 3.1M |
| 2025-06-09 | 21.60 | 21.80 | 21.40 | 21.46 | 2.9M |
| 2025-06-06 | 21.91 | 21.94 | 21.39 | 21.58 | 2.2M |
| 2025-06-05 | 22.28 | 22.28 | 21.80 | 21.83 | 2.7M |
| 2025-06-04 | 22.25 | 22.49 | 22.13 | 22.18 | 1.9M |
| 2025-06-03 | 22.00 | 22.99 | 21.80 | 22.34 | 4.0M |
| 2025-05-30 | 22.44 | 23.11 | 21.52 | 22.09 | 4.6M |
| 2025-05-29 | 21.87 | 22.59 | 21.74 | 21.98 | 3.2M |
| 2025-05-28 | 22.88 | 22.91 | 21.66 | 21.88 | 2.2M |
| 2025-05-27 | 22.21 | 22.43 | 21.85 | 22.03 | 1.8M |
| 2025-05-26 | 22.29 | 22.56 | 22.13 | 22.33 | 2.0M |
| 2025-05-23 | 22.90 | 23.04 | 22.10 | 22.28 | 4.1M |
| 2025-05-22 | 23.50 | 23.50 | 22.87 | 22.92 | 2.1M |
| 2025-05-21 | 23.75 | 23.75 | 23.00 | 23.30 | 2.1M |
| 2025-05-20 | 23.59 | 23.80 | 23.22 | 23.69 | 2.1M |
| 2025-05-19 | 23.00 | 24.00 | 22.57 | 23.59 | 4.2M |
| 2025-05-16 | 22.81 | 23.09 | 22.76 | 22.82 | 2.0M |
| 2025-05-15 | 22.99 | 23.38 | 22.71 | 22.91 | 1.9M |
| 2025-05-14 | 23.05 | 23.33 | 22.88 | 22.99 | 2.5M |
| 2025-05-13 | 23.58 | 24.34 | 22.95 | 23.25 | 5.7M |
| 2025-05-12 | 22.70 | 23.50 | 22.66 | 23.19 | 3.6M |
| 2025-05-09 | 22.90 | 23.09 | 22.00 | 22.56 | 3.9M |
| 2025-05-08 | 22.05 | 23.11 | 21.70 | 22.99 | 4.1M |
| 2025-05-07 | 22.57 | 22.96 | 21.88 | 22.05 | 4.0M |
| 2025-05-06 | 21.74 | 22.25 | 21.65 | 22.19 | 3.4M |
| 2025-04-30 | 21.23 | 21.83 | 20.80 | 21.50 | 5.2M |
| 2025-04-29 | 19.40 | 22.22 | 19.38 | 21.03 | 10.9M |
| 2025-04-28 | 20.56 | 20.60 | 19.72 | 19.75 | 4.0M |
| 2025-04-25 | 20.67 | 20.95 | 20.30 | 20.56 | 2.3M |
| 2025-04-24 | 21.20 | 21.38 | 20.50 | 20.66 | 3.1M |
| 2025-04-23 | 21.00 | 21.58 | 21.00 | 21.29 | 2.6M |
| 2025-04-22 | 20.85 | 21.27 | 20.85 | 20.98 | 2.1M |
| 2025-04-21 | 20.44 | 21.04 | 20.31 | 20.97 | 2.1M |
| 2025-04-18 | 20.81 | 20.99 | 20.45 | 20.75 | 2.4M |
| 2025-04-17 | 20.31 | 21.80 | 20.19 | 20.81 | 5.0M |
| 2025-04-16 | 20.61 | 20.78 | 19.92 | 20.30 | 3.0M |
| 2025-04-15 | 20.80 | 20.94 | 20.28 | 20.75 | 2.6M |
| 2025-04-14 | 20.75 | 20.93 | 20.40 | 20.67 | 3.7M |
| 2025-04-11 | 20.06 | 20.77 | 20.00 | 20.15 | 3.2M |
| 2025-04-10 | 19.86 | 20.75 | 19.86 | 20.12 | 4.5M |
| 2025-04-09 | 18.74 | 19.60 | 17.40 | 19.36 | 5.6M |
| 2025-04-08 | 18.58 | 19.78 | 18.44 | 19.10 | 5.8M |
| 2025-04-07 | 21.30 | 21.30 | 18.32 | 18.39 | 7.9M |
| 2025-04-03 | 23.30 | 23.94 | 22.86 | 22.90 | 2.4M |
| 2025-04-02 | 23.50 | 24.00 | 23.30 | 23.61 | 2.8M |
| 2025-04-01 | 23.37 | 24.43 | 23.37 | 23.58 | 4.4M |
| 2025-03-31 | 22.96 | 23.31 | 22.11 | 23.13 | 3.9M |
| 2025-03-28 | 23.97 | 24.15 | 22.94 | 22.96 | 3.2M |
| 2025-03-27 | 23.59 | 24.42 | 23.22 | 23.94 | 3.7M |
| 2025-03-26 | 23.51 | 24.18 | 23.27 | 23.60 | 4.0M |
| 2025-03-25 | 24.70 | 24.70 | 23.33 | 23.40 | 6.2M |
| 2025-03-24 | 25.28 | 26.09 | 23.39 | 24.81 | 9.2M |
| 2025-03-21 | 27.00 | 27.00 | 25.30 | 25.45 | 7.8M |
| 2025-03-20 | 26.37 | 28.01 | 26.36 | 27.15 | 6.4M |
| 2025-03-19 | 26.19 | 26.98 | 26.12 | 26.31 | 4.7M |
| 2025-03-18 | 26.14 | 27.05 | 25.60 | 26.16 | 5.7M |
| 2025-03-17 | 26.18 | 26.57 | 25.41 | 26.13 | 3.3M |
| 2025-03-14 | 26.20 | 26.30 | 25.58 | 25.96 | 4.6M |
| 2025-03-13 | 25.87 | 26.37 | 25.07 | 26.20 | 6.4M |
| 2025-03-12 | 26.66 | 27.81 | 25.82 | 25.99 | 8.7M |
| 2025-03-11 | 23.80 | 26.90 | 23.75 | 26.42 | 11.2M |
| 2025-03-10 | 23.76 | 24.58 | 23.09 | 24.27 | 6.4M |
| 2025-03-07 | 23.79 | 25.20 | 23.57 | 23.77 | 10.3M |
| 2025-03-06 | 22.49 | 24.30 | 22.01 | 24.18 | 10.2M |
| 2025-03-05 | 21.76 | 22.52 | 21.21 | 22.19 | 7.0M |
| 2025-03-04 | 20.69 | 22.10 | 20.30 | 21.74 | 8.9M |
| 2025-03-03 | 20.69 | 21.99 | 20.41 | 20.80 | 5.2M |
| 2025-02-28 | 21.22 | 21.89 | 20.62 | 20.75 | 4.8M |
| 2025-02-27 | 22.10 | 22.39 | 20.99 | 21.43 | 6.3M |
| 2025-02-26 | 21.61 | 22.80 | 21.56 | 21.97 | 10.2M |
| 2025-02-25 | 21.55 | 21.98 | 21.17 | 21.56 | 7.1M |
| 2025-02-24 | 19.75 | 22.77 | 19.53 | 22.06 | 13.0M |
| 2025-02-21 | 20.20 | 20.28 | 19.68 | 19.83 | 4.8M |
| 2025-02-20 | 20.35 | 20.61 | 19.76 | 20.31 | 5.1M |
| 2025-02-19 | 19.89 | 20.82 | 19.80 | 20.38 | 3.7M |
| 2025-02-18 | 20.56 | 20.63 | 19.63 | 20.28 | 4.5M |
| 2025-02-17 | 20.10 | 21.03 | 20.00 | 20.41 | 5.1M |
| 2025-02-14 | 21.00 | 21.00 | 19.94 | 20.21 | 6.0M |
| 2025-02-13 | 21.70 | 21.78 | 20.61 | 20.70 | 5.3M |
| 2025-02-12 | 22.34 | 22.87 | 21.15 | 21.73 | 7.3M |
| 2025-02-11 | 21.76 | 22.88 | 21.41 | 22.30 | 5.7M |
| 2025-02-10 | 21.20 | 21.83 | 20.77 | 21.80 | 4.3M |
| 2025-02-07 | 20.53 | 21.26 | 20.43 | 21.05 | 5.2M |
| 2025-02-06 | 19.86 | 21.08 | 19.81 | 20.50 | 4.4M |
| 2025-02-05 | 20.66 | 20.88 | 19.74 | 20.07 | 3.8M |
| 2025-01-27 | 21.17 | 21.23 | 20.35 | 20.59 | 4.5M |
| 2025-01-24 | 20.46 | 21.30 | 20.12 | 21.00 | 6.1M |
| 2025-01-23 | 20.99 | 21.92 | 20.33 | 20.34 | 5.8M |
| 2025-01-22 | 21.04 | 21.21 | 20.44 | 20.66 | 4.5M |
| 2025-01-21 | 21.28 | 21.42 | 20.54 | 21.25 | 8.2M |
| 2025-01-20 | 19.25 | 21.38 | 18.80 | 20.88 | 12.2M |
| 2025-01-17 | 19.68 | 19.93 | 18.53 | 18.72 | 7.5M |
| 2025-01-16 | 19.67 | 20.04 | 19.23 | 19.64 | 8.0M |
| 2025-01-15 | 20.29 | 20.90 | 19.41 | 19.57 | 14.1M |
| 2025-01-14 | 16.81 | 20.04 | 16.81 | 20.04 | 9.0M |
| 2025-01-13 | 17.07 | 17.52 | 16.20 | 16.70 | 5.8M |
| 2025-01-10 | 18.34 | 18.39 | 17.21 | 17.28 | 4.2M |
| 2025-01-09 | 18.24 | 18.66 | 17.88 | 18.07 | 3.6M |
| 2025-01-08 | 18.57 | 18.96 | 17.58 | 18.26 | 4.0M |
| 2025-01-07 | 17.88 | 18.51 | 17.70 | 18.48 | 4.2M |
| 2025-01-06 | 19.01 | 19.29 | 17.50 | 17.70 | 9.1M |
| 2025-01-03 | 21.01 | 21.35 | 19.07 | 19.20 | 7.0M |
| 2025-01-02 | 20.48 | 21.96 | 20.03 | 21.01 | 6.7M |