23.60
Last Update: 2025-09-29
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 23.53 | 23.72 | 23.33 | 23.64 | 686.2K |
| 09:35 | 23.62 | 23.73 | 23.59 | 23.71 | 360.7K |
| 09:40 | 23.70 | 23.74 | 23.66 | 23.72 | 306.6K |
| 09:45 | 23.73 | 23.78 | 23.64 | 23.65 | 376.0K |
| 09:50 | 23.63 | 23.65 | 23.51 | 23.52 | 338.2K |
| 09:55 | 23.52 | 23.53 | 23.46 | 23.51 | 204.6K |
| 10:00 | 23.51 | 23.51 | 23.36 | 23.41 | 255.2K |
| 10:05 | 23.41 | 23.49 | 23.39 | 23.47 | 130.2K |
| 10:10 | 23.48 | 23.49 | 23.40 | 23.42 | 109.6K |
| 10:15 | 23.42 | 23.54 | 23.42 | 23.44 | 165.9K |
| 10:20 | 23.43 | 23.46 | 23.38 | 23.46 | 101.3K |
| 10:25 | 23.46 | 23.52 | 23.46 | 23.49 | 90.5K |
| 10:30 | 23.48 | 23.52 | 23.48 | 23.52 | 89.9K |
| 10:35 | 23.52 | 23.52 | 23.44 | 23.45 | 84.3K |
| 10:40 | 23.45 | 23.46 | 23.39 | 23.42 | 120.2K |
| 10:45 | 23.42 | 23.46 | 23.41 | 23.45 | 66.5K |
| 10:50 | 23.44 | 23.48 | 23.41 | 23.43 | 40.9K |
| 10:55 | 23.42 | 23.45 | 23.42 | 23.43 | 36.8K |
| 11:00 | 23.41 | 23.45 | 23.41 | 23.45 | 48.2K |
| 11:05 | 23.44 | 23.45 | 23.36 | 23.40 | 253.5K |
| 11:10 | 23.38 | 23.40 | 23.35 | 23.36 | 74.3K |
| 11:15 | 23.36 | 23.40 | 23.35 | 23.37 | 49.0K |
| 11:20 | 23.37 | 23.37 | 23.35 | 23.35 | 72.9K |
| 11:25 | 23.36 | 23.36 | 23.31 | 23.33 | 80.0K |
| 13:00 | 23.33 | 23.34 | 23.25 | 23.27 | 100.0K |
| 13:05 | 23.28 | 23.31 | 23.25 | 23.29 | 62.8K |
| 13:10 | 23.28 | 23.35 | 23.28 | 23.34 | 50.4K |
| 13:15 | 23.34 | 23.35 | 23.28 | 23.30 | 75.7K |
| 13:20 | 23.30 | 23.35 | 23.28 | 23.29 | 79.5K |
| 13:25 | 23.28 | 23.28 | 23.25 | 23.25 | 71.5K |
| 13:30 | 23.26 | 23.26 | 23.18 | 23.19 | 180.6K |
| 13:35 | 23.19 | 23.21 | 23.14 | 23.15 | 307.8K |
| 13:40 | 23.14 | 23.22 | 23.13 | 23.19 | 68.8K |
| 13:45 | 23.19 | 23.21 | 23.18 | 23.19 | 83.5K |
| 13:50 | 23.19 | 23.20 | 23.06 | 23.08 | 179.2K |
| 13:55 | 23.08 | 23.09 | 22.91 | 22.99 | 578.7K |
| 14:00 | 23.00 | 23.07 | 22.97 | 23.07 | 204.2K |
| 14:05 | 23.04 | 23.12 | 23.02 | 23.11 | 86.4K |
| 14:10 | 23.08 | 23.13 | 23.06 | 23.06 | 88.4K |
| 14:15 | 23.07 | 23.10 | 23.05 | 23.08 | 91.6K |
| 14:20 | 23.06 | 23.09 | 23.03 | 23.04 | 92.1K |
| 14:25 | 23.03 | 23.05 | 22.99 | 23.04 | 79.0K |
| 14:30 | 23.04 | 23.06 | 22.99 | 23.01 | 130.8K |
| 14:35 | 23.00 | 23.03 | 22.94 | 22.95 | 108.7K |
| 14:40 | 22.96 | 22.99 | 22.94 | 22.96 | 166.1K |
| 14:45 | 22.97 | 22.99 | 22.92 | 22.96 | 187.9K |
| 14:50 | 22.97 | 22.97 | 22.88 | 22.90 | 335.6K |
| 14:55 | 22.92 | 22.92 | 22.85 | 22.85 | 181.0K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-29 | 22.86 | 23.74 | 22.86 | 23.60 | 8.6M |
| 2025-09-26 | 23.55 | 23.78 | 22.82 | 22.82 | 7.9M |
| 2025-09-25 | 23.40 | 24.10 | 23.35 | 23.41 | 8.2M |
| 2025-09-24 | 22.98 | 23.65 | 22.63 | 23.47 | 8.6M |
| 2025-09-23 | 23.32 | 23.51 | 22.53 | 22.98 | 8.7M |
| 2025-09-22 | 23.65 | 23.90 | 23.08 | 23.31 | 10.4M |
| 2025-09-19 | 24.26 | 24.71 | 23.65 | 23.76 | 10.7M |
| 2025-09-18 | 24.60 | 24.99 | 24.24 | 24.75 | 12.4M |
| 2025-09-17 | 24.89 | 25.15 | 24.31 | 24.70 | 12.1M |
| 2025-09-16 | 24.70 | 25.18 | 24.12 | 25.03 | 13.6M |
| 2025-09-15 | 25.43 | 25.91 | 24.44 | 24.63 | 16.2M |
| 2025-09-12 | 26.41 | 27.00 | 25.69 | 25.69 | 20.9M |
| 2025-09-11 | 25.55 | 27.88 | 25.01 | 26.84 | 30.8M |
| 2025-09-10 | 24.86 | 26.88 | 24.42 | 26.17 | 29.5M |
| 2025-09-09 | 25.58 | 26.55 | 24.78 | 25.29 | 26.3M |
| 2025-09-08 | 24.52 | 27.08 | 23.75 | 26.52 | 36.9M |
| 2025-09-05 | 23.30 | 25.50 | 23.30 | 24.98 | 34.0M |
| 2025-09-04 | 28.17 | 28.17 | 24.01 | 25.00 | 48.9M |
| 2025-09-03 | 25.23 | 25.61 | 24.70 | 25.61 | 9.9M |
| 2025-09-02 | 21.50 | 23.28 | 21.28 | 23.28 | 11.3M |
| 2025-09-01 | 20.20 | 21.69 | 20.16 | 21.16 | 11.3M |
| 2025-08-29 | 20.05 | 20.44 | 19.90 | 20.17 | 3.5M |
| 2025-08-28 | 20.00 | 20.32 | 19.43 | 20.04 | 5.9M |
| 2025-08-27 | 21.04 | 21.16 | 20.11 | 20.12 | 8.4M |
| 2025-08-26 | 20.64 | 21.60 | 20.43 | 21.09 | 7.7M |
| 2025-08-25 | 20.85 | 20.92 | 20.54 | 20.64 | 4.7M |
| 2025-08-22 | 20.66 | 20.80 | 20.50 | 20.73 | 4.4M |
| 2025-08-21 | 20.88 | 20.93 | 20.52 | 20.62 | 3.3M |
| 2025-08-20 | 20.88 | 20.97 | 20.53 | 20.83 | 4.0M |
| 2025-08-19 | 20.52 | 21.12 | 20.30 | 20.82 | 6.4M |
| 2025-08-18 | 20.28 | 20.56 | 20.27 | 20.40 | 4.6M |
| 2025-08-15 | 19.95 | 20.34 | 19.92 | 20.17 | 3.7M |
| 2025-08-14 | 20.50 | 20.51 | 19.90 | 19.92 | 4.8M |
| 2025-08-13 | 20.65 | 20.85 | 20.30 | 20.45 | 5.3M |
| 2025-08-12 | 20.65 | 20.68 | 20.19 | 20.59 | 5.0M |
| 2025-08-11 | 20.33 | 20.77 | 20.33 | 20.65 | 5.6M |
| 2025-08-08 | 20.25 | 20.40 | 19.90 | 20.27 | 4.2M |
| 2025-08-07 | 20.66 | 20.73 | 20.36 | 20.49 | 4.5M |
| 2025-08-06 | 20.59 | 20.61 | 20.39 | 20.59 | 3.3M |
| 2025-08-05 | 20.47 | 20.63 | 20.34 | 20.51 | 3.5M |
| 2025-08-04 | 20.03 | 20.48 | 19.86 | 20.40 | 3.5M |
| 2025-08-01 | 19.79 | 20.27 | 19.79 | 20.14 | 3.8M |
| 2025-07-31 | 20.05 | 20.29 | 19.68 | 19.74 | 3.3M |
| 2025-07-30 | 20.31 | 20.36 | 19.89 | 20.06 | 3.3M |
| 2025-07-29 | 20.41 | 20.71 | 20.18 | 20.35 | 3.2M |
| 2025-07-28 | 20.00 | 20.63 | 19.84 | 20.43 | 4.8M |
| 2025-07-25 | 19.97 | 20.06 | 19.78 | 19.86 | 2.3M |
| 2025-07-24 | 19.64 | 20.00 | 19.64 | 19.97 | 2.3M |
| 2025-07-23 | 19.89 | 19.96 | 19.61 | 19.74 | 3.6M |
| 2025-07-22 | 20.14 | 20.40 | 20.06 | 20.18 | 4.3M |
| 2025-07-21 | 19.92 | 20.14 | 19.79 | 20.13 | 2.9M |
| 2025-07-18 | 19.81 | 20.20 | 19.81 | 19.94 | 3.6M |
| 2025-07-17 | 19.74 | 19.95 | 19.64 | 19.85 | 2.3M |
| 2025-07-16 | 19.68 | 19.85 | 19.58 | 19.74 | 2.3M |
| 2025-07-15 | 20.01 | 20.14 | 19.57 | 19.74 | 3.7M |
| 2025-07-14 | 20.22 | 20.32 | 20.01 | 20.09 | 2.9M |
| 2025-07-11 | 20.07 | 20.33 | 19.87 | 20.22 | 4.6M |
| 2025-07-10 | 20.21 | 20.71 | 20.09 | 20.16 | 5.2M |
| 2025-07-09 | 20.56 | 20.64 | 20.14 | 20.26 | 5.6M |
| 2025-07-08 | 20.00 | 20.77 | 19.77 | 20.65 | 8.6M |
| 2025-07-07 | 19.68 | 20.16 | 19.58 | 19.96 | 4.5M |
| 2025-07-04 | 20.36 | 20.59 | 19.66 | 19.71 | 6.9M |
| 2025-07-03 | 20.42 | 20.72 | 19.66 | 20.41 | 9.6M |
| 2025-07-02 | 20.21 | 20.46 | 19.90 | 20.42 | 8.5M |
| 2025-07-01 | 20.25 | 20.87 | 19.86 | 20.14 | 11.5M |
| 2025-06-30 | 20.66 | 20.85 | 19.96 | 20.34 | 9.2M |
| 2025-06-27 | 20.81 | 21.49 | 20.22 | 20.66 | 16.9M |
| 2025-06-26 | 19.76 | 20.50 | 19.73 | 20.20 | 11.6M |
| 2025-06-25 | 19.94 | 20.23 | 19.55 | 19.74 | 7.3M |
| 2025-06-24 | 18.86 | 20.30 | 18.86 | 19.96 | 12.0M |
| 2025-06-23 | 18.46 | 19.18 | 18.29 | 19.00 | 6.7M |
| 2025-06-20 | 18.07 | 18.93 | 18.05 | 18.51 | 6.0M |
| 2025-06-19 | 18.16 | 18.83 | 17.96 | 18.05 | 4.5M |
| 2025-06-18 | 18.16 | 18.25 | 17.88 | 18.05 | 2.2M |
| 2025-06-17 | 18.34 | 18.48 | 18.21 | 18.34 | 1.6M |
| 2025-06-16 | 18.14 | 18.56 | 18.09 | 18.31 | 1.8M |
| 2025-06-13 | 18.57 | 18.67 | 18.09 | 18.19 | 2.9M |
| 2025-06-12 | 18.63 | 18.78 | 18.51 | 18.66 | 2.4M |
| 2025-06-11 | 18.66 | 18.94 | 18.62 | 18.66 | 2.6M |
| 2025-06-10 | 19.07 | 19.08 | 18.46 | 18.62 | 3.7M |
| 2025-06-09 | 18.23 | 19.09 | 18.23 | 19.00 | 5.1M |
| 2025-06-06 | 18.29 | 18.54 | 18.14 | 18.23 | 3.2M |
| 2025-06-05 | 17.97 | 18.87 | 17.96 | 18.41 | 5.3M |
| 2025-06-04 | 17.71 | 18.11 | 17.70 | 17.94 | 2.3M |
| 2025-06-03 | 17.74 | 17.84 | 17.56 | 17.67 | 1.8M |
| 2025-05-30 | 17.92 | 17.99 | 17.56 | 17.58 | 2.0M |
| 2025-05-29 | 17.77 | 17.99 | 17.46 | 17.99 | 3.0M |
| 2025-05-28 | 18.20 | 18.32 | 17.62 | 17.70 | 2.4M |
| 2025-05-27 | 18.39 | 18.45 | 18.07 | 18.20 | 2.5M |
| 2025-05-26 | 18.23 | 18.56 | 18.22 | 18.39 | 2.3M |
| 2025-05-23 | 18.36 | 18.71 | 18.00 | 18.04 | 4.2M |
| 2025-05-22 | 18.91 | 19.18 | 18.35 | 18.39 | 3.8M |
| 2025-05-21 | 18.91 | 19.30 | 18.66 | 19.03 | 3.6M |
| 2025-05-20 | 18.82 | 18.96 | 18.63 | 18.91 | 1.6M |
| 2025-05-19 | 18.76 | 18.84 | 18.61 | 18.76 | 1.9M |
| 2025-05-16 | 18.41 | 19.09 | 18.41 | 18.76 | 2.6M |
| 2025-05-15 | 18.61 | 18.74 | 18.43 | 18.50 | 1.8M |
| 2025-05-14 | 18.67 | 18.87 | 18.51 | 18.78 | 2.3M |
| 2025-05-13 | 18.88 | 19.09 | 18.69 | 18.73 | 2.4M |
| 2025-05-12 | 18.93 | 19.18 | 18.56 | 18.83 | 3.1M |
| 2025-05-09 | 18.49 | 18.88 | 18.17 | 18.79 | 4.5M |
| 2025-05-08 | 18.46 | 18.62 | 18.30 | 18.49 | 2.6M |
| 2025-05-07 | 18.77 | 18.95 | 18.26 | 18.44 | 4.2M |
| 2025-05-06 | 17.51 | 18.79 | 17.51 | 18.57 | 6.5M |
| 2025-04-30 | 17.31 | 17.77 | 17.21 | 17.55 | 3.4M |
| 2025-04-29 | 16.54 | 17.76 | 16.50 | 17.54 | 4.7M |
| 2025-04-28 | 16.43 | 16.87 | 16.29 | 16.54 | 3.0M |
| 2025-04-25 | 16.61 | 16.73 | 16.21 | 16.24 | 2.3M |
| 2025-04-24 | 23.69 | 23.79 | 23.08 | 23.25 | 1.3M |
| 2025-04-23 | 23.52 | 24.24 | 23.52 | 23.79 | 2.0M |
| 2025-04-22 | 23.23 | 23.90 | 23.01 | 23.45 | 1.7M |
| 2025-04-21 | 23.02 | 23.29 | 22.84 | 23.26 | 0.9M |
| 2025-04-18 | 23.13 | 23.22 | 22.62 | 23.05 | 1.0M |
| 2025-04-17 | 22.56 | 23.16 | 22.56 | 22.98 | 1.1M |
| 2025-04-16 | 23.32 | 23.40 | 22.42 | 22.72 | 1.5M |
| 2025-04-15 | 23.02 | 23.81 | 22.81 | 23.32 | 1.8M |
| 2025-04-14 | 23.06 | 23.45 | 22.90 | 23.01 | 1.3M |
| 2025-04-11 | 22.22 | 23.30 | 22.22 | 22.80 | 2.2M |
| 2025-04-10 | 22.39 | 22.85 | 22.30 | 22.45 | 2.0M |
| 2025-04-09 | 21.11 | 22.18 | 19.94 | 22.07 | 2.4M |
| 2025-04-08 | 22.20 | 22.86 | 21.19 | 21.75 | 2.9M |
| 2025-04-07 | 23.96 | 23.96 | 22.53 | 22.53 | 2.3M |
| 2025-04-03 | 25.12 | 25.35 | 24.70 | 25.03 | 1.4M |
| 2025-04-02 | 25.21 | 25.67 | 25.05 | 25.12 | 1.2M |
| 2025-04-01 | 24.90 | 25.56 | 24.79 | 25.35 | 1.9M |
| 2025-03-31 | 25.00 | 25.08 | 24.25 | 24.65 | 1.7M |
| 2025-03-28 | 25.82 | 25.99 | 25.10 | 25.12 | 2.1M |
| 2025-03-27 | 26.47 | 26.48 | 25.62 | 25.84 | 2.2M |
| 2025-03-26 | 25.88 | 26.63 | 25.59 | 26.34 | 3.4M |
| 2025-03-25 | 24.71 | 26.07 | 24.55 | 25.59 | 3.5M |
| 2025-03-24 | 25.85 | 25.93 | 24.03 | 24.64 | 3.7M |
| 2025-03-21 | 25.88 | 26.70 | 25.85 | 25.87 | 2.9M |
| 2025-03-20 | 27.05 | 27.22 | 26.29 | 26.29 | 5.0M |
| 2025-03-19 | 26.99 | 28.48 | 26.80 | 27.43 | 7.4M |
| 2025-03-18 | 26.50 | 27.50 | 26.32 | 27.14 | 5.0M |
| 2025-03-17 | 26.39 | 26.53 | 26.23 | 26.33 | 1.8M |
| 2025-03-14 | 26.02 | 26.43 | 25.53 | 26.40 | 2.6M |
| 2025-03-13 | 26.00 | 26.19 | 25.37 | 26.10 | 3.0M |
| 2025-03-12 | 26.30 | 26.49 | 26.06 | 26.08 | 2.2M |
| 2025-03-11 | 26.17 | 26.41 | 25.98 | 26.30 | 2.5M |
| 2025-03-10 | 26.00 | 26.97 | 26.00 | 26.67 | 3.4M |
| 2025-03-07 | 26.29 | 26.36 | 25.81 | 26.00 | 2.4M |
| 2025-03-06 | 26.24 | 26.50 | 26.01 | 26.30 | 2.6M |
| 2025-03-05 | 26.27 | 26.30 | 25.62 | 26.02 | 2.6M |
| 2025-03-04 | 26.49 | 26.49 | 26.00 | 26.26 | 2.9M |
| 2025-03-03 | 26.47 | 27.38 | 26.46 | 26.65 | 4.8M |
| 2025-02-28 | 27.04 | 27.14 | 25.95 | 26.21 | 4.5M |
| 2025-02-27 | 27.33 | 27.87 | 26.72 | 26.90 | 6.3M |
| 2025-02-26 | 25.79 | 27.27 | 25.72 | 27.08 | 7.3M |
| 2025-02-25 | 25.11 | 25.80 | 24.92 | 25.53 | 3.5M |
| 2025-02-24 | 24.99 | 25.29 | 24.72 | 25.26 | 2.7M |
| 2025-02-21 | 24.71 | 24.98 | 24.66 | 24.81 | 2.1M |
| 2025-02-20 | 24.71 | 24.77 | 24.42 | 24.70 | 1.5M |
| 2025-02-19 | 24.31 | 24.98 | 24.16 | 24.72 | 1.7M |
| 2025-02-18 | 25.09 | 25.29 | 24.29 | 24.35 | 2.0M |
| 2025-02-17 | 24.66 | 24.98 | 24.50 | 24.96 | 1.6M |
| 2025-02-14 | 24.83 | 25.30 | 24.62 | 24.63 | 2.0M |
| 2025-02-13 | 24.94 | 25.27 | 24.75 | 24.83 | 1.9M |
| 2025-02-12 | 24.80 | 24.95 | 24.69 | 24.94 | 1.7M |
| 2025-02-11 | 25.30 | 25.36 | 24.75 | 24.89 | 1.4M |
| 2025-02-10 | 25.17 | 25.39 | 25.06 | 25.30 | 2.3M |
| 2025-02-07 | 24.69 | 25.52 | 24.69 | 25.16 | 2.9M |
| 2025-02-06 | 24.12 | 24.98 | 23.95 | 24.82 | 2.0M |
| 2025-02-05 | 24.16 | 24.16 | 23.54 | 24.12 | 1.5M |
| 2025-01-27 | 24.99 | 25.44 | 23.85 | 23.92 | 3.9M |
| 2025-01-24 | 24.21 | 25.27 | 24.11 | 25.16 | 3.1M |
| 2025-01-23 | 23.96 | 24.50 | 23.76 | 24.34 | 2.6M |
| 2025-01-22 | 23.98 | 24.06 | 23.61 | 23.66 | 1.4M |
| 2025-01-21 | 23.65 | 24.52 | 23.52 | 24.02 | 2.2M |
| 2025-01-20 | 24.17 | 24.17 | 23.64 | 23.64 | 1.8M |
| 2025-01-17 | 23.51 | 23.71 | 23.34 | 23.70 | 1.2M |
| 2025-01-16 | 23.43 | 23.94 | 23.28 | 23.65 | 1.6M |
| 2025-01-15 | 23.55 | 24.20 | 23.19 | 23.46 | 2.0M |
| 2025-01-14 | 22.29 | 23.58 | 22.25 | 23.55 | 2.0M |
| 2025-01-13 | 21.90 | 22.43 | 21.71 | 22.32 | 1.0M |
| 2025-01-10 | 23.10 | 23.38 | 22.27 | 22.28 | 1.6M |
| 2025-01-09 | 22.87 | 23.47 | 22.85 | 23.25 | 1.2M |
| 2025-01-08 | 23.01 | 23.37 | 22.43 | 23.02 | 1.6M |
| 2025-01-07 | 22.85 | 23.28 | 22.66 | 23.20 | 1.3M |
| 2025-01-06 | 22.31 | 23.10 | 21.88 | 22.83 | 1.6M |
| 2025-01-03 | 23.64 | 23.89 | 22.53 | 22.53 | 2.2M |
| 2025-01-02 | 24.40 | 24.60 | 23.48 | 23.76 | 1.9M |