30.50
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 32.14 | 32.14 | 31.86 | 31.90 | 96.5K |
| 09:35 | 31.90 | 31.91 | 31.65 | 31.66 | 184.3K |
| 09:40 | 31.67 | 31.84 | 31.67 | 31.73 | 93.3K |
| 09:45 | 31.73 | 31.79 | 31.64 | 31.69 | 153.4K |
| 09:50 | 31.68 | 31.68 | 31.56 | 31.56 | 122.7K |
| 09:55 | 31.56 | 31.56 | 31.43 | 31.43 | 137.8K |
| 10:00 | 31.41 | 31.48 | 31.31 | 31.45 | 185.9K |
| 10:05 | 31.45 | 31.47 | 31.23 | 31.23 | 97.5K |
| 10:10 | 31.23 | 31.24 | 31.00 | 31.20 | 195.8K |
| 10:15 | 31.23 | 31.24 | 31.06 | 31.12 | 55.0K |
| 10:20 | 31.08 | 31.16 | 31.06 | 31.08 | 87.1K |
| 10:25 | 31.06 | 31.06 | 30.91 | 30.94 | 212.2K |
| 10:30 | 30.94 | 30.94 | 30.69 | 30.80 | 204.7K |
| 10:35 | 30.82 | 30.91 | 30.78 | 30.78 | 104.7K |
| 10:40 | 30.76 | 30.99 | 30.67 | 30.99 | 121.1K |
| 10:45 | 30.99 | 31.13 | 30.98 | 31.13 | 70.6K |
| 10:50 | 31.15 | 31.15 | 31.01 | 31.10 | 76.9K |
| 10:55 | 31.13 | 31.13 | 31.05 | 31.11 | 34.9K |
| 11:00 | 31.11 | 31.12 | 31.00 | 31.00 | 26.8K |
| 11:05 | 31.00 | 31.05 | 30.93 | 30.99 | 38.2K |
| 11:10 | 30.93 | 31.04 | 30.93 | 30.96 | 13.0K |
| 11:15 | 30.93 | 31.00 | 30.90 | 30.99 | 47.3K |
| 11:20 | 30.99 | 31.04 | 30.89 | 30.90 | 22.0K |
| 11:25 | 30.89 | 30.90 | 30.80 | 30.83 | 40.6K |
| 11:30 | 30.80 | 30.80 | 30.80 | 30.80 | 0.4K |
| 13:00 | 30.82 | 30.86 | 30.75 | 30.75 | 46.5K |
| 13:05 | 30.76 | 30.76 | 30.70 | 30.74 | 50.2K |
| 13:10 | 30.74 | 30.99 | 30.70 | 30.86 | 27.8K |
| 13:15 | 30.92 | 30.92 | 30.80 | 30.81 | 46.7K |
| 13:20 | 30.81 | 30.87 | 30.80 | 30.87 | 16.2K |
| 13:25 | 30.86 | 30.95 | 30.81 | 30.95 | 27.7K |
| 13:30 | 30.89 | 30.98 | 30.88 | 30.95 | 39.2K |
| 13:35 | 30.90 | 30.95 | 30.85 | 30.90 | 67.9K |
| 13:40 | 30.90 | 30.96 | 30.89 | 30.89 | 38.8K |
| 13:45 | 30.95 | 30.95 | 30.88 | 30.89 | 30.0K |
| 13:50 | 30.88 | 30.89 | 30.82 | 30.83 | 44.7K |
| 13:55 | 30.86 | 30.86 | 30.75 | 30.82 | 60.0K |
| 14:00 | 30.82 | 30.82 | 30.70 | 30.72 | 43.5K |
| 14:05 | 30.71 | 30.75 | 30.68 | 30.69 | 52.8K |
| 14:10 | 30.69 | 30.69 | 30.61 | 30.67 | 80.6K |
| 14:15 | 30.66 | 30.78 | 30.66 | 30.78 | 34.4K |
| 14:20 | 30.80 | 30.94 | 30.78 | 30.84 | 35.2K |
| 14:25 | 30.84 | 31.10 | 30.81 | 31.09 | 132.8K |
| 14:30 | 31.08 | 31.13 | 31.00 | 31.05 | 45.7K |
| 14:35 | 31.05 | 31.11 | 31.05 | 31.06 | 57.5K |
| 14:40 | 31.08 | 31.15 | 31.08 | 31.15 | 51.6K |
| 14:45 | 31.15 | 31.23 | 31.14 | 31.20 | 101.8K |
| 14:50 | 31.21 | 31.22 | 31.18 | 31.20 | 108.1K |
| 14:55 | 31.20 | 31.20 | 31.18 | 31.18 | 28.8K |
| 15:40 | 31.19 | 31.19 | 31.19 | 31.19 | 0.0K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-30 | 30.56 | 30.86 | 30.48 | 30.50 | 2.2M |
| 2025-09-29 | 31.21 | 31.21 | 30.32 | 30.44 | 2.8M |
| 2025-09-26 | 30.98 | 31.59 | 30.80 | 31.08 | 2.1M |
| 2025-09-25 | 31.01 | 31.87 | 30.94 | 31.20 | 2.6M |
| 2025-09-24 | 31.19 | 31.47 | 30.93 | 31.25 | 2.3M |
| 2025-09-23 | 32.01 | 32.14 | 30.61 | 31.19 | 3.7M |
| 2025-09-22 | 32.31 | 32.36 | 31.85 | 32.15 | 2.0M |
| 2025-09-19 | 32.29 | 32.67 | 31.98 | 32.47 | 2.5M |
| 2025-09-18 | 33.19 | 33.20 | 32.05 | 32.40 | 5.0M |
| 2025-09-17 | 33.30 | 33.97 | 33.03 | 33.22 | 3.7M |
| 2025-09-16 | 33.11 | 33.50 | 32.85 | 33.37 | 3.0M |
| 2025-09-15 | 33.37 | 33.60 | 33.10 | 33.11 | 3.6M |
| 2025-09-12 | 34.11 | 34.50 | 33.68 | 33.69 | 5.3M |
| 2025-09-11 | 33.94 | 36.36 | 32.62 | 34.55 | 6.7M |
| 2025-09-10 | 34.33 | 34.71 | 33.90 | 33.92 | 5.2M |
| 2025-09-09 | 35.40 | 36.60 | 34.40 | 34.66 | 7.5M |
| 2025-09-08 | 35.72 | 36.75 | 35.50 | 35.70 | 7.3M |
| 2025-09-05 | 35.97 | 36.47 | 34.60 | 36.41 | 9.4M |
| 2025-09-04 | 33.70 | 37.90 | 33.18 | 35.97 | 12.8M |
| 2025-09-03 | 35.41 | 35.99 | 33.47 | 33.70 | 6.9M |
| 2025-09-02 | 36.29 | 37.96 | 35.60 | 35.92 | 10.1M |
| 2025-09-01 | 35.21 | 36.97 | 34.35 | 36.65 | 11.6M |
| 2025-08-29 | 34.76 | 36.50 | 34.51 | 35.50 | 11.8M |
| 2025-08-28 | 33.68 | 35.79 | 33.66 | 34.76 | 10.3M |
| 2025-08-27 | 34.90 | 35.01 | 33.65 | 33.66 | 7.3M |
| 2025-08-26 | 34.86 | 35.98 | 34.27 | 34.93 | 10.5M |
| 2025-08-25 | 33.49 | 35.89 | 33.00 | 35.03 | 11.8M |
| 2025-08-22 | 34.16 | 34.21 | 33.06 | 33.36 | 7.8M |
| 2025-08-21 | 33.58 | 35.00 | 33.15 | 34.35 | 11.5M |
| 2025-08-20 | 33.10 | 34.26 | 32.70 | 33.58 | 8.8M |
| 2025-08-19 | 32.69 | 34.10 | 32.62 | 33.49 | 10.0M |
| 2025-08-18 | 31.85 | 32.75 | 31.82 | 32.61 | 5.7M |
| 2025-08-15 | 31.50 | 31.95 | 31.41 | 31.81 | 3.1M |
| 2025-08-14 | 32.10 | 32.20 | 31.50 | 31.51 | 3.6M |
| 2025-08-13 | 32.01 | 32.29 | 31.73 | 31.92 | 3.9M |
| 2025-08-12 | 32.00 | 32.85 | 31.90 | 32.18 | 4.4M |
| 2025-08-11 | 32.12 | 32.26 | 31.72 | 32.09 | 3.4M |
| 2025-08-08 | 32.39 | 32.58 | 31.76 | 32.12 | 6.0M |
| 2025-08-07 | 31.91 | 33.60 | 31.90 | 32.80 | 10.3M |
| 2025-08-06 | 31.76 | 32.18 | 31.32 | 32.16 | 3.7M |
| 2025-08-05 | 31.80 | 32.49 | 31.68 | 31.93 | 3.2M |
| 2025-08-04 | 31.10 | 32.10 | 30.91 | 32.04 | 5.0M |
| 2025-08-01 | 31.69 | 31.73 | 31.25 | 31.31 | 2.4M |
| 2025-07-31 | 31.66 | 32.00 | 31.41 | 31.51 | 3.5M |
| 2025-07-30 | 31.90 | 32.25 | 31.50 | 31.82 | 3.4M |
| 2025-07-29 | 32.60 | 32.66 | 31.50 | 31.99 | 5.8M |
| 2025-07-28 | 33.10 | 33.64 | 32.61 | 32.66 | 7.4M |
| 2025-07-25 | 32.69 | 35.00 | 32.32 | 33.33 | 11.0M |
| 2025-07-24 | 33.22 | 33.34 | 32.53 | 32.60 | 6.4M |
| 2025-07-23 | 33.74 | 34.86 | 33.11 | 33.21 | 6.7M |
| 2025-07-22 | 33.61 | 34.79 | 33.45 | 34.16 | 8.8M |
| 2025-07-21 | 33.08 | 34.50 | 32.98 | 33.84 | 6.5M |
| 2025-07-18 | 34.01 | 34.06 | 33.06 | 33.24 | 4.8M |
| 2025-07-17 | 33.99 | 34.50 | 33.30 | 34.08 | 5.0M |
| 2025-07-16 | 32.79 | 34.20 | 32.79 | 33.64 | 6.5M |
| 2025-07-15 | 34.30 | 34.75 | 32.30 | 33.11 | 8.5M |
| 2025-07-14 | 33.97 | 35.40 | 33.86 | 34.74 | 7.4M |
| 2025-07-11 | 34.00 | 35.00 | 33.64 | 34.12 | 5.2M |
| 2025-07-10 | 33.60 | 34.88 | 33.08 | 34.01 | 6.6M |
| 2025-07-09 | 33.30 | 34.58 | 33.20 | 33.90 | 7.2M |
| 2025-07-08 | 33.60 | 33.97 | 33.14 | 33.35 | 3.6M |
| 2025-07-07 | 33.21 | 33.71 | 33.05 | 33.33 | 2.9M |
| 2025-07-04 | 33.66 | 33.80 | 33.00 | 33.21 | 3.7M |
| 2025-07-03 | 33.95 | 34.35 | 33.50 | 33.76 | 4.2M |
| 2025-07-02 | 34.94 | 34.94 | 33.69 | 34.13 | 7.4M |
| 2025-07-01 | 34.75 | 36.28 | 34.20 | 35.54 | 11.0M |
| 2025-06-30 | 34.00 | 34.98 | 33.56 | 34.75 | 5.9M |
| 2025-06-27 | 33.73 | 34.14 | 33.32 | 33.91 | 4.3M |
| 2025-06-26 | 33.96 | 34.67 | 33.73 | 33.78 | 5.5M |
| 2025-06-25 | 34.99 | 35.77 | 33.85 | 34.55 | 8.0M |
| 2025-06-24 | 33.56 | 35.61 | 33.38 | 34.08 | 8.0M |
| 2025-06-23 | 32.43 | 33.52 | 32.30 | 33.24 | 5.2M |
| 2025-06-20 | 33.08 | 33.79 | 32.71 | 32.83 | 5.3M |
| 2025-06-19 | 35.50 | 35.95 | 33.41 | 33.46 | 9.6M |
| 2025-06-18 | 35.82 | 36.33 | 35.36 | 35.95 | 6.1M |
| 2025-06-17 | 37.50 | 37.84 | 35.82 | 36.36 | 9.4M |
| 2025-06-16 | 37.41 | 39.00 | 36.27 | 37.85 | 10.2M |
| 2025-06-13 | 39.16 | 39.85 | 37.40 | 38.09 | 14.0M |
| 2025-06-12 | 39.01 | 42.00 | 38.45 | 40.35 | 18.4M |
| 2025-06-11 | 39.00 | 41.00 | 38.48 | 38.90 | 14.9M |
| 2025-06-10 | 36.02 | 41.00 | 36.02 | 39.66 | 19.7M |
| 2025-06-09 | 35.15 | 36.79 | 35.00 | 36.70 | 11.9M |
| 2025-06-06 | 37.05 | 37.84 | 35.18 | 35.28 | 14.3M |
| 2025-06-05 | 40.00 | 42.43 | 36.88 | 38.89 | 23.1M |
| 2025-06-04 | 35.87 | 43.01 | 35.39 | 41.90 | 24.6M |
| 2025-06-03 | 34.88 | 36.16 | 34.54 | 35.87 | 11.0M |
| 2025-05-30 | 35.66 | 36.20 | 34.80 | 34.90 | 11.6M |
| 2025-05-29 | 36.00 | 37.29 | 35.40 | 35.60 | 15.3M |
| 2025-05-28 | 38.08 | 38.38 | 34.50 | 35.16 | 19.1M |
| 2025-05-27 | 38.50 | 41.50 | 38.00 | 38.75 | 20.1M |
| 2025-05-26 | 37.49 | 39.93 | 36.20 | 39.60 | 18.5M |
| 2025-05-23 | 38.98 | 40.35 | 37.40 | 38.01 | 19.1M |
| 2025-05-22 | 38.91 | 42.50 | 37.00 | 39.22 | 25.2M |
| 2025-05-21 | 45.00 | 47.65 | 39.68 | 40.82 | 30.7M |
| 2025-05-20 | 38.29 | 44.50 | 36.10 | 44.50 | 25.1M |
| 2025-05-19 | 32.58 | 37.08 | 31.32 | 37.08 | 23.0M |
| 2025-05-16 | 26.68 | 32.08 | 26.20 | 30.90 | 19.4M |
| 2025-05-15 | 25.86 | 27.87 | 25.00 | 26.80 | 11.6M |
| 2025-05-14 | 25.65 | 26.96 | 25.35 | 25.80 | 7.4M |
| 2025-05-13 | 25.83 | 26.38 | 25.41 | 26.04 | 8.2M |
| 2025-05-12 | 25.12 | 25.78 | 24.87 | 25.47 | 6.3M |
| 2025-05-09 | 25.29 | 25.87 | 25.03 | 25.08 | 5.7M |
| 2025-05-08 | 25.47 | 25.60 | 25.08 | 25.42 | 6.2M |
| 2025-05-07 | 25.43 | 26.09 | 24.95 | 26.02 | 11.3M |
| 2025-05-06 | 24.50 | 24.91 | 24.05 | 24.90 | 7.6M |
| 2025-04-30 | 24.21 | 25.80 | 24.08 | 24.21 | 10.2M |
| 2025-04-29 | 24.28 | 26.30 | 23.78 | 24.89 | 13.6M |
| 2025-04-28 | 23.58 | 24.48 | 23.08 | 24.48 | 9.7M |
| 2025-04-25 | 24.27 | 24.75 | 23.53 | 24.02 | 14.6M |
| 2025-04-24 | 21.21 | 25.40 | 20.90 | 25.40 | 11.9M |
| 2025-04-23 | 20.63 | 21.24 | 20.58 | 21.17 | 3.7M |
| 2025-04-22 | 20.87 | 20.98 | 20.36 | 20.50 | 4.3M |
| 2025-04-21 | 19.98 | 22.05 | 19.91 | 20.98 | 6.3M |
| 2025-04-18 | 20.36 | 20.37 | 19.78 | 19.98 | 1.6M |
| 2025-04-17 | 19.80 | 20.62 | 19.71 | 20.28 | 2.8M |
| 2025-04-16 | 20.70 | 20.75 | 19.60 | 19.94 | 3.1M |
| 2025-04-15 | 21.19 | 21.30 | 20.53 | 20.78 | 3.6M |
| 2025-04-14 | 20.67 | 21.96 | 20.37 | 21.25 | 3.8M |
| 2025-04-11 | 20.08 | 20.64 | 20.08 | 20.33 | 2.2M |
| 2025-04-10 | 20.11 | 20.97 | 20.11 | 20.23 | 3.7M |
| 2025-04-09 | 18.88 | 19.43 | 17.40 | 19.34 | 3.7M |
| 2025-04-08 | 19.00 | 19.96 | 18.72 | 19.17 | 3.7M |
| 2025-04-07 | 21.67 | 21.74 | 18.54 | 18.77 | 4.6M |
| 2025-04-03 | 23.42 | 23.55 | 22.81 | 23.10 | 2.5M |
| 2025-04-02 | 23.80 | 24.05 | 23.48 | 23.70 | 1.2M |
| 2025-04-01 | 23.67 | 24.06 | 23.59 | 23.76 | 1.8M |
| 2025-03-31 | 24.02 | 24.19 | 23.10 | 23.65 | 2.4M |
| 2025-03-28 | 24.80 | 24.95 | 23.98 | 23.98 | 2.4M |
| 2025-03-27 | 24.89 | 25.08 | 24.42 | 24.84 | 2.0M |
| 2025-03-26 | 24.56 | 25.09 | 24.50 | 24.90 | 2.3M |
| 2025-03-25 | 24.69 | 24.89 | 24.18 | 24.76 | 2.8M |
| 2025-03-24 | 24.58 | 25.12 | 24.17 | 24.69 | 3.7M |
| 2025-03-21 | 25.02 | 25.13 | 24.45 | 24.53 | 4.0M |
| 2025-03-20 | 25.70 | 25.75 | 25.00 | 25.16 | 5.6M |
| 2025-03-19 | 25.65 | 26.35 | 25.42 | 25.80 | 5.3M |
| 2025-03-18 | 26.55 | 26.55 | 25.58 | 25.90 | 8.6M |
| 2025-03-17 | 29.63 | 30.75 | 27.21 | 27.21 | 13.8M |
| 2025-02-28 | 27.50 | 27.64 | 26.50 | 27.21 | 8.5M |
| 2025-02-27 | 25.02 | 29.80 | 24.90 | 28.68 | 14.3M |
| 2025-02-26 | 24.56 | 25.50 | 24.23 | 24.90 | 4.6M |
| 2025-02-25 | 24.45 | 24.79 | 24.00 | 24.22 | 2.7M |
| 2025-02-24 | 24.94 | 25.24 | 24.37 | 24.56 | 4.5M |
| 2025-02-21 | 25.81 | 25.85 | 24.79 | 24.92 | 5.3M |
| 2025-02-20 | 25.13 | 25.99 | 24.87 | 25.61 | 6.1M |
| 2025-02-19 | 24.50 | 25.78 | 24.35 | 25.60 | 7.7M |
| 2025-02-18 | 25.00 | 25.33 | 24.00 | 24.30 | 5.7M |
| 2025-02-17 | 23.71 | 25.30 | 23.61 | 24.70 | 7.5M |
| 2025-02-14 | 23.01 | 24.38 | 22.91 | 23.73 | 5.3M |
| 2025-02-13 | 23.85 | 23.85 | 22.98 | 23.09 | 3.7M |
| 2025-02-12 | 23.97 | 24.08 | 23.60 | 23.83 | 4.1M |
| 2025-02-11 | 23.58 | 24.20 | 23.27 | 24.19 | 6.3M |
| 2025-02-10 | 22.99 | 23.52 | 22.81 | 23.50 | 3.8M |
| 2025-02-07 | 22.98 | 23.36 | 22.71 | 23.14 | 3.8M |
| 2025-02-06 | 22.60 | 23.03 | 22.43 | 22.99 | 3.2M |
| 2025-02-05 | 23.14 | 23.19 | 22.30 | 22.42 | 3.2M |
| 2025-01-27 | 22.89 | 23.48 | 22.71 | 22.71 | 3.2M |
| 2025-01-24 | 22.71 | 23.10 | 22.34 | 22.86 | 2.5M |
| 2025-01-23 | 23.25 | 23.46 | 22.78 | 22.80 | 3.0M |
| 2025-01-22 | 23.83 | 23.83 | 22.90 | 23.11 | 3.0M |
| 2025-01-21 | 23.90 | 24.00 | 23.33 | 23.72 | 3.6M |
| 2025-01-20 | 23.90 | 24.65 | 23.66 | 23.79 | 6.5M |
| 2025-01-17 | 22.70 | 24.47 | 22.63 | 23.80 | 9.0M |
| 2025-01-16 | 22.75 | 23.42 | 22.30 | 22.95 | 5.2M |
| 2025-01-15 | 21.87 | 23.94 | 21.80 | 22.79 | 6.9M |
| 2025-01-14 | 20.97 | 21.62 | 20.85 | 21.62 | 2.6M |
| 2025-01-13 | 20.75 | 20.96 | 20.22 | 20.78 | 2.2M |
| 2025-01-10 | 22.30 | 22.34 | 20.87 | 20.95 | 4.0M |
| 2025-01-09 | 22.69 | 22.83 | 22.22 | 22.30 | 3.1M |
| 2025-01-08 | 23.02 | 23.16 | 22.10 | 22.77 | 3.7M |
| 2025-01-07 | 22.62 | 23.26 | 22.26 | 23.25 | 3.7M |
| 2025-01-06 | 22.54 | 23.78 | 21.12 | 22.86 | 4.4M |
| 2025-01-03 | 22.73 | 23.48 | 21.92 | 22.49 | 5.3M |
| 2025-01-02 | 22.41 | 23.57 | 22.40 | 22.81 | 4.7M |