23.11
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 23.53 | 23.98 | 23.53 | 23.58 | 1,373.4K |
| 09:35 | 23.57 | 23.69 | 23.56 | 23.66 | 950.8K |
| 09:40 | 23.64 | 23.65 | 23.55 | 23.61 | 562.9K |
| 09:45 | 23.61 | 23.66 | 23.56 | 23.56 | 439.8K |
| 09:50 | 23.57 | 23.58 | 23.47 | 23.54 | 652.1K |
| 09:55 | 23.54 | 23.55 | 23.45 | 23.47 | 554.8K |
| 10:00 | 23.45 | 23.60 | 23.38 | 23.57 | 750.0K |
| 10:05 | 23.56 | 23.63 | 23.56 | 23.61 | 430.6K |
| 10:10 | 23.59 | 23.61 | 23.53 | 23.57 | 279.7K |
| 10:15 | 23.57 | 23.58 | 23.50 | 23.50 | 301.0K |
| 10:20 | 23.51 | 23.55 | 23.50 | 23.54 | 323.8K |
| 10:25 | 23.54 | 23.64 | 23.54 | 23.61 | 471.2K |
| 10:30 | 23.61 | 23.65 | 23.56 | 23.57 | 279.7K |
| 10:35 | 23.57 | 23.62 | 23.55 | 23.60 | 220.9K |
| 10:40 | 23.60 | 23.69 | 23.60 | 23.65 | 525.8K |
| 10:45 | 23.64 | 23.65 | 23.59 | 23.60 | 174.5K |
| 10:50 | 23.61 | 23.66 | 23.59 | 23.64 | 221.6K |
| 10:55 | 23.65 | 23.66 | 23.61 | 23.64 | 231.4K |
| 11:00 | 23.64 | 23.66 | 23.63 | 23.64 | 140.7K |
| 11:05 | 23.63 | 23.74 | 23.60 | 23.63 | 415.6K |
| 11:10 | 23.63 | 23.63 | 23.56 | 23.56 | 237.2K |
| 11:15 | 23.56 | 23.60 | 23.54 | 23.56 | 221.5K |
| 11:20 | 23.57 | 23.66 | 23.55 | 23.64 | 158.6K |
| 11:25 | 23.64 | 23.65 | 23.62 | 23.65 | 85.6K |
| 11:30 | 23.65 | 23.65 | 23.65 | 23.65 | 4.7K |
| 13:00 | 23.64 | 23.70 | 23.61 | 23.68 | 304.2K |
| 13:05 | 23.68 | 23.75 | 23.65 | 23.74 | 552.4K |
| 13:10 | 23.73 | 23.74 | 23.67 | 23.70 | 285.2K |
| 13:15 | 23.71 | 23.88 | 23.69 | 23.83 | 1,427.1K |
| 13:20 | 23.82 | 23.82 | 23.75 | 23.80 | 452.0K |
| 13:25 | 23.80 | 23.80 | 23.75 | 23.76 | 243.3K |
| 13:30 | 23.76 | 23.77 | 23.73 | 23.73 | 213.8K |
| 13:35 | 23.73 | 23.73 | 23.68 | 23.72 | 411.7K |
| 13:40 | 23.72 | 23.72 | 23.66 | 23.66 | 177.6K |
| 13:45 | 23.65 | 23.70 | 23.64 | 23.69 | 290.6K |
| 13:50 | 23.69 | 23.72 | 23.65 | 23.66 | 153.6K |
| 13:55 | 23.67 | 23.69 | 23.65 | 23.67 | 148.0K |
| 14:00 | 23.67 | 23.77 | 23.66 | 23.68 | 347.4K |
| 14:05 | 23.68 | 23.70 | 23.60 | 23.70 | 379.0K |
| 14:10 | 23.70 | 23.70 | 23.66 | 23.70 | 142.9K |
| 14:15 | 23.70 | 23.70 | 23.67 | 23.69 | 117.2K |
| 14:20 | 23.68 | 23.71 | 23.68 | 23.70 | 231.2K |
| 14:25 | 23.70 | 23.72 | 23.70 | 23.70 | 177.5K |
| 14:30 | 23.71 | 23.80 | 23.70 | 23.79 | 459.5K |
| 14:35 | 23.80 | 23.80 | 23.75 | 23.76 | 325.6K |
| 14:40 | 23.76 | 23.80 | 23.75 | 23.77 | 617.6K |
| 14:45 | 23.78 | 23.79 | 23.75 | 23.79 | 519.6K |
| 14:50 | 23.79 | 23.82 | 23.78 | 23.81 | 798.1K |
| 14:55 | 23.81 | 23.84 | 23.80 | 23.84 | 442.0K |
| 15:40 | 23.84 | 23.84 | 23.84 | 23.84 | 0.0K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 23.88 | 23.88 | 23.11 | 23.11 | 19.7M |
| 2025-09-25 | 23.96 | 24.35 | 23.76 | 23.99 | 29.2M |
| 2025-09-24 | 22.80 | 23.98 | 22.71 | 23.80 | 29.7M |
| 2025-09-23 | 23.99 | 24.05 | 22.60 | 23.06 | 28.2M |
| 2025-09-22 | 23.53 | 24.01 | 23.37 | 23.84 | 19.7M |
| 2025-09-19 | 23.52 | 24.08 | 23.31 | 23.53 | 23.4M |
| 2025-09-18 | 23.40 | 24.20 | 23.33 | 23.60 | 36.7M |
| 2025-09-17 | 23.65 | 23.74 | 23.40 | 23.44 | 20.7M |
| 2025-09-16 | 23.71 | 23.89 | 23.42 | 23.73 | 23.3M |
| 2025-09-15 | 24.40 | 24.57 | 23.83 | 23.93 | 23.0M |
| 2025-09-12 | 24.02 | 24.55 | 23.95 | 24.07 | 25.4M |
| 2025-09-11 | 23.63 | 24.10 | 23.41 | 24.03 | 25.2M |
| 2025-09-10 | 23.80 | 24.00 | 23.48 | 23.50 | 19.9M |
| 2025-09-09 | 23.83 | 23.89 | 23.34 | 23.42 | 23.4M |
| 2025-09-08 | 23.85 | 24.06 | 23.63 | 23.89 | 21.2M |
| 2025-09-05 | 23.31 | 23.88 | 23.11 | 23.86 | 23.9M |
| 2025-09-04 | 24.12 | 24.25 | 22.83 | 23.25 | 34.5M |
| 2025-09-03 | 24.84 | 25.10 | 24.00 | 24.01 | 32.5M |
| 2025-09-02 | 26.29 | 26.35 | 24.77 | 24.83 | 45.9M |
| 2025-09-01 | 26.04 | 26.79 | 25.79 | 26.41 | 48.8M |
| 2025-08-29 | 26.30 | 26.30 | 25.48 | 25.56 | 42.0M |
| 2025-08-28 | 26.72 | 27.13 | 25.30 | 26.37 | 74.3M |
| 2025-08-27 | 26.89 | 27.93 | 26.89 | 26.91 | 81.6M |
| 2025-08-26 | 26.39 | 28.00 | 26.35 | 27.19 | 105.5M |
| 2025-08-25 | 28.69 | 29.03 | 26.58 | 26.66 | 164.3M |
| 2025-08-22 | 25.00 | 26.39 | 24.71 | 26.39 | 87.2M |
| 2025-08-21 | 23.61 | 23.99 | 23.45 | 23.99 | 42.5M |
| 2025-08-20 | 23.35 | 23.68 | 23.21 | 23.65 | 34.4M |
| 2025-08-19 | 23.70 | 23.95 | 23.36 | 23.45 | 35.0M |
| 2025-08-18 | 23.25 | 23.87 | 23.16 | 23.63 | 47.8M |
| 2025-08-15 | 22.88 | 23.50 | 22.85 | 23.25 | 40.0M |
| 2025-08-14 | 23.33 | 23.72 | 22.96 | 22.98 | 54.2M |
| 2025-08-13 | 23.20 | 24.38 | 22.89 | 23.73 | 102.9M |
| 2025-08-12 | 21.99 | 23.19 | 21.71 | 22.87 | 75.8M |
| 2025-08-11 | 21.64 | 21.98 | 21.61 | 21.94 | 15.8M |
| 2025-08-08 | 22.11 | 22.11 | 21.68 | 21.68 | 18.6M |
| 2025-08-07 | 22.25 | 22.41 | 22.05 | 22.11 | 17.2M |
| 2025-08-06 | 22.08 | 22.30 | 22.00 | 22.20 | 17.3M |
| 2025-08-05 | 22.01 | 22.37 | 21.84 | 22.19 | 23.6M |
| 2025-08-04 | 21.67 | 22.13 | 21.53 | 21.95 | 16.7M |
| 2025-08-01 | 22.00 | 22.18 | 21.43 | 21.86 | 25.1M |
| 2025-07-31 | 21.66 | 22.26 | 21.66 | 21.80 | 27.4M |
| 2025-07-30 | 22.18 | 22.22 | 21.61 | 21.78 | 22.9M |
| 2025-07-29 | 22.54 | 22.55 | 21.87 | 22.20 | 29.3M |
| 2025-07-28 | 22.85 | 22.86 | 22.50 | 22.57 | 18.0M |
| 2025-07-25 | 22.85 | 22.96 | 22.62 | 22.79 | 20.3M |
| 2025-07-24 | 22.45 | 22.84 | 22.35 | 22.81 | 27.9M |
| 2025-07-23 | 22.40 | 23.08 | 22.31 | 22.32 | 29.5M |
| 2025-07-22 | 22.60 | 22.80 | 22.36 | 22.52 | 20.9M |
| 2025-07-21 | 22.76 | 22.77 | 22.40 | 22.65 | 22.5M |
| 2025-07-18 | 22.69 | 22.90 | 22.50 | 22.76 | 25.9M |
| 2025-07-17 | 22.39 | 22.78 | 22.21 | 22.67 | 27.4M |
| 2025-07-16 | 22.69 | 23.11 | 22.30 | 22.38 | 45.7M |
| 2025-07-15 | 22.21 | 22.71 | 21.97 | 22.37 | 40.2M |
| 2025-07-14 | 21.97 | 22.59 | 21.90 | 22.18 | 24.1M |
| 2025-07-11 | 21.76 | 22.15 | 21.51 | 22.05 | 25.5M |
| 2025-07-10 | 21.80 | 21.89 | 21.66 | 21.76 | 13.5M |
| 2025-07-09 | 22.21 | 22.26 | 21.78 | 21.85 | 21.7M |
| 2025-07-08 | 21.43 | 22.45 | 21.38 | 22.22 | 35.2M |
| 2025-07-07 | 21.53 | 21.75 | 21.39 | 21.43 | 13.7M |
| 2025-07-04 | 21.93 | 22.14 | 21.61 | 21.63 | 20.0M |
| 2025-07-03 | 21.90 | 22.20 | 21.80 | 21.93 | 11.2M |
| 2025-07-02 | 22.38 | 22.38 | 21.73 | 21.95 | 18.0M |
| 2025-07-01 | 22.48 | 22.52 | 22.15 | 22.38 | 15.5M |
| 2025-06-30 | 22.33 | 22.63 | 22.31 | 22.50 | 16.2M |
| 2025-06-27 | 22.11 | 22.58 | 22.03 | 22.31 | 21.3M |
| 2025-06-26 | 22.38 | 22.82 | 22.15 | 22.15 | 26.8M |
| 2025-06-25 | 22.23 | 22.45 | 22.02 | 22.38 | 20.5M |
| 2025-06-24 | 21.60 | 22.15 | 21.51 | 22.15 | 18.7M |
| 2025-06-23 | 21.13 | 21.64 | 21.13 | 21.62 | 16.5M |
| 2025-06-20 | 21.64 | 21.96 | 21.34 | 21.38 | 15.1M |
| 2025-06-19 | 22.02 | 22.36 | 21.60 | 21.63 | 17.6M |
| 2025-06-18 | 21.81 | 22.16 | 21.69 | 22.00 | 18.4M |
| 2025-06-17 | 21.98 | 22.13 | 21.75 | 21.99 | 12.8M |
| 2025-06-16 | 21.58 | 22.03 | 21.51 | 21.95 | 16.9M |
| 2025-06-13 | 22.25 | 22.29 | 21.62 | 21.66 | 27.3M |
| 2025-06-12 | 22.48 | 22.63 | 22.28 | 22.38 | 13.3M |
| 2025-06-11 | 22.53 | 22.85 | 22.49 | 22.56 | 13.2M |
| 2025-06-10 | 23.29 | 23.31 | 22.33 | 22.63 | 22.9M |
| 2025-06-09 | 23.08 | 23.35 | 23.00 | 23.20 | 20.3M |
| 2025-06-06 | 22.94 | 23.53 | 22.70 | 23.05 | 32.9M |
| 2025-06-05 | 22.25 | 22.98 | 22.10 | 22.85 | 30.0M |
| 2025-06-04 | 22.12 | 22.29 | 21.98 | 22.16 | 14.5M |
| 2025-06-03 | 21.87 | 22.35 | 21.81 | 22.00 | 14.0M |
| 2025-05-30 | 22.84 | 22.89 | 22.00 | 22.10 | 20.4M |
| 2025-05-29 | 22.50 | 22.99 | 22.50 | 22.82 | 21.3M |
| 2025-05-28 | 22.95 | 23.08 | 22.29 | 22.36 | 20.3M |
| 2025-05-27 | 23.30 | 23.31 | 22.80 | 22.95 | 18.2M |
| 2025-05-26 | 23.02 | 23.59 | 23.00 | 23.41 | 20.4M |
| 2025-05-23 | 23.88 | 23.90 | 23.07 | 23.09 | 36.7M |
| 2025-05-22 | 24.71 | 25.16 | 24.01 | 24.01 | 34.1M |
| 2025-05-21 | 25.17 | 25.58 | 24.94 | 24.95 | 38.6M |
| 2025-05-20 | 24.53 | 25.58 | 24.50 | 25.17 | 45.8M |
| 2025-05-19 | 24.71 | 24.76 | 24.07 | 24.74 | 30.3M |
| 2025-05-16 | 24.11 | 25.14 | 23.67 | 24.92 | 44.2M |
| 2025-05-15 | 25.06 | 26.10 | 24.54 | 24.94 | 59.9M |
| 2025-05-14 | 24.90 | 25.43 | 24.82 | 25.04 | 29.4M |
| 2025-05-13 | 25.58 | 25.68 | 24.79 | 24.99 | 38.7M |
| 2025-05-12 | 24.80 | 25.67 | 24.46 | 25.57 | 49.3M |
| 2025-05-09 | 25.84 | 25.84 | 24.50 | 24.56 | 50.4M |
| 2025-05-08 | 25.10 | 26.12 | 25.00 | 25.92 | 68.8M |
| 2025-05-07 | 25.88 | 25.98 | 24.84 | 25.28 | 63.0M |
| 2025-05-06 | 24.36 | 25.25 | 24.30 | 25.18 | 50.8M |
| 2025-04-30 | 23.83 | 24.44 | 23.53 | 24.24 | 48.1M |
| 2025-04-29 | 23.32 | 24.14 | 22.93 | 23.75 | 49.4M |
| 2025-04-28 | 23.26 | 24.60 | 22.92 | 23.29 | 53.7M |
| 2025-04-25 | 22.83 | 24.00 | 22.74 | 22.88 | 43.1M |
| 2025-04-24 | 23.39 | 23.39 | 22.44 | 22.44 | 30.9M |
| 2025-04-23 | 23.39 | 23.90 | 23.19 | 23.52 | 32.5M |
| 2025-04-22 | 23.60 | 23.74 | 23.15 | 23.15 | 25.3M |
| 2025-04-21 | 23.26 | 23.86 | 22.91 | 23.82 | 31.3M |
| 2025-04-18 | 22.98 | 23.44 | 22.74 | 23.07 | 26.7M |
| 2025-04-17 | 22.73 | 23.47 | 22.73 | 22.91 | 26.6M |
| 2025-04-16 | 23.34 | 23.45 | 22.43 | 22.74 | 27.6M |
| 2025-04-15 | 23.60 | 23.80 | 23.21 | 23.45 | 23.5M |
| 2025-04-14 | 23.55 | 23.93 | 23.47 | 23.55 | 28.7M |
| 2025-04-11 | 22.97 | 23.66 | 22.97 | 23.25 | 34.0M |
| 2025-04-10 | 22.84 | 23.56 | 22.70 | 23.01 | 47.6M |
| 2025-04-09 | 21.72 | 22.67 | 20.45 | 22.29 | 55.9M |
| 2025-04-08 | 22.20 | 22.55 | 20.90 | 21.72 | 64.5M |
| 2025-04-07 | 23.34 | 24.50 | 23.03 | 23.03 | 16.9M |
| 2025-04-03 | 25.61 | 26.21 | 25.38 | 25.59 | 26.8M |
| 2025-04-02 | 26.40 | 26.43 | 25.78 | 25.97 | 24.7M |
| 2025-04-01 | 26.59 | 26.69 | 26.10 | 26.11 | 30.2M |
| 2025-03-31 | 25.89 | 26.73 | 25.66 | 26.58 | 45.9M |
| 2025-03-28 | 26.66 | 27.32 | 26.14 | 26.17 | 42.2M |
| 2025-03-27 | 27.21 | 27.77 | 26.68 | 26.79 | 41.1M |
| 2025-03-26 | 26.60 | 28.31 | 26.60 | 27.47 | 61.4M |
| 2025-03-25 | 29.46 | 29.46 | 26.64 | 26.79 | 89.8M |
| 2025-03-24 | 28.28 | 29.97 | 27.27 | 29.60 | 110.1M |
| 2025-03-21 | 28.20 | 29.50 | 28.01 | 28.57 | 74.1M |
| 2025-03-20 | 27.88 | 29.68 | 27.75 | 28.58 | 84.1M |
| 2025-03-19 | 28.26 | 28.80 | 28.05 | 28.11 | 40.5M |
| 2025-03-18 | 28.70 | 28.99 | 28.30 | 28.46 | 46.0M |
| 2025-03-17 | 28.44 | 28.88 | 28.02 | 28.63 | 54.2M |
| 2025-03-14 | 29.60 | 29.69 | 27.99 | 28.54 | 96.7M |
| 2025-03-13 | 31.82 | 31.96 | 30.00 | 30.14 | 106.6M |
| 2025-03-12 | 31.30 | 34.64 | 31.21 | 32.71 | 162.3M |
| 2025-03-11 | 31.40 | 31.68 | 30.08 | 31.50 | 92.8M |
| 2025-03-10 | 30.40 | 33.33 | 29.50 | 31.33 | 122.8M |
| 2025-03-07 | 31.00 | 32.63 | 30.30 | 30.30 | 117.1M |
| 2025-03-06 | 30.00 | 31.41 | 29.85 | 31.05 | 116.8M |
| 2025-03-05 | 30.12 | 30.58 | 28.87 | 30.15 | 104.6M |
| 2025-03-04 | 29.60 | 30.10 | 29.02 | 29.86 | 81.6M |
| 2025-03-03 | 32.02 | 32.50 | 29.41 | 30.06 | 114.2M |
| 2025-02-28 | 32.30 | 33.40 | 30.98 | 31.45 | 98.3M |
| 2025-02-27 | 31.64 | 33.10 | 30.79 | 32.70 | 131.3M |
| 2025-02-26 | 32.60 | 32.71 | 31.33 | 31.64 | 128.5M |
| 2025-02-25 | 32.80 | 35.88 | 32.80 | 32.80 | 194.7M |
| 2025-02-24 | 36.44 | 37.23 | 36.44 | 36.44 | 41.7M |
| 2025-02-21 | 44.99 | 47.26 | 38.87 | 40.49 | 231.0M |
| 2025-02-20 | 40.00 | 42.96 | 39.83 | 42.96 | 96.4M |
| 2025-02-19 | 37.50 | 39.05 | 36.50 | 39.05 | 167.3M |
| 2025-02-18 | 36.19 | 38.00 | 32.57 | 35.50 | 163.0M |
| 2025-02-17 | 34.34 | 36.19 | 32.33 | 36.19 | 80.3M |
| 2025-02-14 | 32.66 | 33.20 | 29.26 | 32.90 | 180.1M |
| 2025-02-13 | 27.68 | 30.25 | 27.65 | 30.25 | 51.4M |
| 2025-02-12 | 27.10 | 28.86 | 25.90 | 27.50 | 185.1M |
| 2025-02-11 | 27.05 | 27.05 | 25.82 | 27.05 | 87.3M |
| 2025-02-10 | 24.59 | 24.59 | 24.59 | 24.59 | 7.7M |
| 2025-02-07 | 22.15 | 22.35 | 21.02 | 22.35 | 128.7M |
| 2025-02-06 | 20.32 | 20.32 | 20.32 | 20.32 | 8.0M |
| 2025-02-05 | 18.47 | 18.47 | 18.47 | 18.47 | 1.7M |
| 2025-01-27 | 16.79 | 16.79 | 16.79 | 16.79 | 6.5M |
| 2025-01-24 | 14.82 | 15.36 | 14.75 | 15.26 | 14.5M |
| 2025-01-23 | 15.27 | 15.78 | 14.85 | 14.87 | 20.7M |
| 2025-01-22 | 13.91 | 15.20 | 13.91 | 14.89 | 27.8M |
| 2025-01-21 | 15.87 | 16.06 | 15.40 | 15.46 | 16.7M |
| 2025-01-20 | 15.42 | 16.23 | 15.42 | 15.89 | 16.1M |
| 2025-01-17 | 15.44 | 15.64 | 15.22 | 15.45 | 9.7M |
| 2025-01-16 | 15.50 | 15.92 | 15.41 | 15.51 | 10.3M |
| 2025-01-15 | 15.82 | 15.88 | 15.40 | 15.43 | 11.9M |
| 2025-01-14 | 15.28 | 15.85 | 15.21 | 15.85 | 14.6M |
| 2025-01-13 | 15.09 | 15.23 | 14.70 | 15.13 | 12.1M |
| 2025-01-10 | 15.59 | 15.94 | 15.22 | 15.23 | 15.5M |
| 2025-01-09 | 16.35 | 16.59 | 15.85 | 15.87 | 18.0M |
| 2025-01-08 | 16.62 | 16.94 | 16.20 | 16.45 | 14.6M |
| 2025-01-07 | 16.36 | 17.33 | 15.85 | 16.78 | 18.1M |
| 2025-01-06 | 16.20 | 16.55 | 15.92 | 16.11 | 13.6M |
| 2025-01-03 | 17.49 | 17.55 | 16.40 | 16.46 | 18.8M |
| 2025-01-02 | 17.61 | 18.09 | 17.20 | 17.47 | 33.4M |