30.78
Last Update: 2025-09-29
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 30.11 | 30.32 | 30.10 | 30.11 | 54.7K |
| 09:35 | 30.11 | 30.24 | 30.06 | 30.06 | 34.2K |
| 09:40 | 30.05 | 30.12 | 30.02 | 30.08 | 59.5K |
| 09:45 | 30.09 | 30.11 | 30.01 | 30.01 | 19.8K |
| 09:50 | 30.04 | 30.13 | 29.97 | 29.99 | 37.9K |
| 09:55 | 29.98 | 29.98 | 29.80 | 29.80 | 68.8K |
| 10:00 | 29.78 | 30.00 | 29.76 | 29.96 | 22.8K |
| 10:05 | 29.98 | 30.10 | 29.98 | 30.01 | 23.5K |
| 10:10 | 30.10 | 30.21 | 30.10 | 30.11 | 36.1K |
| 10:15 | 30.11 | 30.11 | 30.04 | 30.07 | 19.0K |
| 10:20 | 30.07 | 30.13 | 30.04 | 30.13 | 14.5K |
| 10:25 | 30.14 | 30.23 | 30.05 | 30.21 | 27.0K |
| 10:30 | 30.21 | 30.29 | 30.19 | 30.25 | 21.6K |
| 10:35 | 30.25 | 30.35 | 30.22 | 30.22 | 33.3K |
| 10:40 | 30.25 | 30.25 | 30.15 | 30.24 | 10.8K |
| 10:45 | 30.22 | 30.33 | 30.22 | 30.33 | 34.2K |
| 10:50 | 30.33 | 30.43 | 30.28 | 30.40 | 29.7K |
| 10:55 | 30.39 | 30.40 | 30.34 | 30.37 | 67.6K |
| 11:00 | 30.37 | 30.39 | 30.25 | 30.25 | 53.0K |
| 11:05 | 30.29 | 30.29 | 30.15 | 30.15 | 28.6K |
| 11:10 | 30.15 | 30.22 | 30.15 | 30.17 | 11.2K |
| 11:15 | 30.16 | 30.22 | 30.14 | 30.18 | 16.2K |
| 11:20 | 30.22 | 30.40 | 30.22 | 30.39 | 26.9K |
| 11:25 | 30.39 | 30.40 | 30.35 | 30.36 | 11.6K |
| 13:00 | 30.37 | 30.37 | 30.22 | 30.35 | 14.7K |
| 13:05 | 30.35 | 30.48 | 30.27 | 30.47 | 44.4K |
| 13:10 | 30.43 | 30.47 | 30.39 | 30.40 | 14.3K |
| 13:15 | 30.39 | 30.45 | 30.38 | 30.41 | 27.2K |
| 13:20 | 30.43 | 30.49 | 30.41 | 30.47 | 51.8K |
| 13:25 | 30.46 | 30.47 | 30.41 | 30.41 | 6.0K |
| 13:30 | 30.44 | 30.49 | 30.44 | 30.47 | 23.6K |
| 13:35 | 30.45 | 30.47 | 30.40 | 30.40 | 3.1K |
| 13:40 | 30.40 | 30.46 | 30.40 | 30.41 | 21.3K |
| 13:45 | 30.40 | 30.46 | 30.39 | 30.44 | 10.1K |
| 13:50 | 30.45 | 30.45 | 30.41 | 30.45 | 13.2K |
| 13:55 | 30.45 | 30.47 | 30.40 | 30.40 | 19.8K |
| 14:00 | 30.42 | 30.44 | 30.34 | 30.38 | 5.9K |
| 14:05 | 30.35 | 30.39 | 30.28 | 30.39 | 18.2K |
| 14:10 | 30.40 | 30.55 | 30.38 | 30.55 | 36.6K |
| 14:15 | 30.55 | 30.56 | 30.49 | 30.54 | 19.1K |
| 14:20 | 30.54 | 30.58 | 30.54 | 30.57 | 17.1K |
| 14:25 | 30.57 | 30.72 | 30.57 | 30.69 | 43.3K |
| 14:30 | 30.70 | 30.79 | 30.70 | 30.70 | 36.7K |
| 14:35 | 30.70 | 30.74 | 30.66 | 30.71 | 22.7K |
| 14:40 | 30.71 | 30.75 | 30.71 | 30.72 | 21.9K |
| 14:45 | 30.73 | 30.76 | 30.71 | 30.74 | 25.4K |
| 14:50 | 30.75 | 30.81 | 30.75 | 30.75 | 63.5K |
| 14:55 | 30.75 | 30.82 | 30.75 | 30.81 | 29.2K |
| 15:40 | 30.80 | 30.80 | 30.80 | 30.80 | 0.0K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-29 | 30.75 | 31.24 | 30.13 | 30.78 | 1.2M |
| 2025-09-26 | 31.43 | 31.75 | 30.70 | 30.70 | 1.6M |
| 2025-09-25 | 31.18 | 31.90 | 31.17 | 31.70 | 2.2M |
| 2025-09-24 | 31.00 | 31.33 | 30.39 | 31.24 | 1.4M |
| 2025-09-23 | 30.67 | 32.04 | 30.22 | 31.16 | 1.8M |
| 2025-09-22 | 30.11 | 30.82 | 29.76 | 30.80 | 1.4M |
| 2025-09-19 | 30.50 | 30.77 | 30.00 | 30.13 | 1.1M |
| 2025-09-18 | 31.40 | 31.40 | 30.07 | 30.34 | 2.1M |
| 2025-09-17 | 31.19 | 31.80 | 31.00 | 31.43 | 1.4M |
| 2025-09-16 | 30.70 | 31.30 | 30.52 | 31.25 | 1.2M |
| 2025-09-15 | 31.23 | 31.23 | 30.67 | 30.73 | 1.4M |
| 2025-09-12 | 31.17 | 31.37 | 30.80 | 31.25 | 1.3M |
| 2025-09-11 | 30.78 | 31.27 | 30.44 | 31.18 | 1.2M |
| 2025-09-10 | 30.69 | 31.06 | 30.39 | 30.75 | 1.0M |
| 2025-09-09 | 31.66 | 31.80 | 30.60 | 30.68 | 1.8M |
| 2025-09-08 | 31.40 | 31.90 | 31.16 | 31.65 | 1.4M |
| 2025-09-05 | 30.88 | 31.48 | 30.85 | 31.40 | 1.4M |
| 2025-09-04 | 31.68 | 31.89 | 30.50 | 30.88 | 1.5M |
| 2025-09-03 | 32.02 | 32.85 | 31.35 | 31.43 | 2.1M |
| 2025-09-02 | 32.90 | 32.90 | 31.50 | 32.02 | 2.1M |
| 2025-09-01 | 31.51 | 33.20 | 31.50 | 32.97 | 3.4M |
| 2025-08-29 | 31.33 | 31.98 | 31.05 | 31.71 | 1.5M |
| 2025-08-28 | 31.60 | 32.05 | 30.38 | 31.33 | 2.5M |
| 2025-08-27 | 32.42 | 32.88 | 31.53 | 31.60 | 3.0M |
| 2025-08-26 | 33.30 | 33.30 | 32.38 | 32.56 | 2.9M |
| 2025-08-25 | 32.84 | 33.70 | 32.62 | 33.44 | 3.3M |
| 2025-08-22 | 32.45 | 33.25 | 32.45 | 32.93 | 2.2M |
| 2025-08-21 | 33.19 | 33.40 | 32.50 | 32.58 | 2.6M |
| 2025-08-20 | 33.55 | 33.96 | 32.80 | 33.32 | 2.9M |
| 2025-08-19 | 33.63 | 34.17 | 33.30 | 33.59 | 2.8M |
| 2025-08-18 | 33.20 | 34.15 | 32.88 | 34.00 | 3.8M |
| 2025-08-15 | 32.40 | 33.30 | 32.21 | 33.20 | 3.3M |
| 2025-08-14 | 34.72 | 34.72 | 32.30 | 32.40 | 5.3M |
| 2025-08-13 | 34.51 | 34.75 | 33.87 | 34.61 | 3.8M |
| 2025-08-12 | 35.75 | 35.86 | 34.38 | 34.57 | 4.6M |
| 2025-08-11 | 33.99 | 36.65 | 33.81 | 35.72 | 6.1M |
| 2025-08-08 | 34.23 | 34.87 | 33.60 | 33.86 | 5.8M |
| 2025-08-07 | 38.50 | 39.71 | 35.05 | 35.28 | 9.0M |
| 2025-08-06 | 34.44 | 36.62 | 33.82 | 36.58 | 7.1M |
| 2025-08-05 | 34.73 | 35.88 | 34.40 | 34.71 | 4.0M |
| 2025-08-04 | 35.09 | 35.29 | 34.34 | 34.93 | 4.5M |
| 2025-08-01 | 34.36 | 35.77 | 33.88 | 35.62 | 5.5M |
| 2025-07-31 | 36.08 | 36.28 | 34.54 | 34.58 | 7.1M |
| 2025-07-30 | 34.51 | 37.50 | 34.34 | 37.24 | 10.8M |
| 2025-07-29 | 33.46 | 37.70 | 33.20 | 35.52 | 10.5M |
| 2025-07-28 | 32.06 | 33.48 | 31.57 | 33.32 | 6.7M |
| 2025-07-25 | 35.17 | 35.17 | 32.18 | 32.40 | 9.7M |
| 2025-07-24 | 32.35 | 37.87 | 32.11 | 35.44 | 11.9M |
| 2025-07-23 | 32.04 | 34.60 | 32.00 | 32.97 | 8.4M |
| 2025-07-22 | 32.29 | 33.50 | 31.63 | 32.41 | 7.0M |
| 2025-07-21 | 30.90 | 32.20 | 30.86 | 32.20 | 6.3M |
| 2025-07-18 | 30.70 | 31.30 | 30.42 | 30.77 | 3.6M |
| 2025-07-17 | 30.44 | 30.99 | 30.38 | 30.85 | 3.5M |
| 2025-07-16 | 30.75 | 30.84 | 30.39 | 30.50 | 3.0M |
| 2025-07-15 | 31.62 | 32.00 | 30.45 | 30.68 | 5.9M |
| 2025-07-14 | 32.58 | 33.00 | 31.51 | 31.76 | 5.5M |
| 2025-07-11 | 32.71 | 33.29 | 31.09 | 33.09 | 9.1M |
| 2025-07-10 | 33.82 | 33.89 | 32.42 | 32.58 | 8.8M |
| 2025-07-09 | 33.31 | 34.90 | 32.33 | 34.60 | 16.1M |
| 2025-07-08 | 28.32 | 33.92 | 28.16 | 33.92 | 11.7M |
| 2025-07-07 | 27.61 | 28.41 | 27.48 | 28.27 | 2.6M |
| 2025-07-04 | 28.63 | 28.89 | 27.61 | 27.69 | 4.6M |
| 2025-07-03 | 29.89 | 29.99 | 28.10 | 29.10 | 6.6M |
| 2025-07-02 | 28.80 | 30.60 | 28.71 | 29.99 | 8.9M |
| 2025-07-01 | 28.43 | 28.77 | 28.16 | 28.52 | 2.7M |
| 2025-06-30 | 28.53 | 29.28 | 28.40 | 28.52 | 3.4M |
| 2025-06-27 | 28.01 | 28.88 | 27.81 | 28.54 | 4.3M |
| 2025-06-26 | 28.45 | 28.66 | 27.75 | 27.98 | 4.7M |
| 2025-06-25 | 28.21 | 29.46 | 28.09 | 28.43 | 5.4M |
| 2025-06-24 | 27.51 | 28.08 | 27.28 | 28.03 | 2.9M |
| 2025-06-23 | 27.07 | 27.73 | 27.07 | 27.50 | 2.7M |
| 2025-06-20 | 26.84 | 27.93 | 26.65 | 27.49 | 4.0M |
| 2025-06-19 | 27.03 | 27.34 | 26.40 | 26.94 | 1.7M |
| 2025-06-18 | 27.04 | 27.25 | 26.56 | 26.89 | 1.3M |
| 2025-06-17 | 27.81 | 28.18 | 26.90 | 27.19 | 2.5M |
| 2025-06-16 | 26.87 | 28.28 | 26.70 | 27.91 | 3.1M |
| 2025-06-13 | 27.54 | 27.88 | 26.90 | 27.03 | 1.9M |
| 2025-06-12 | 27.90 | 28.18 | 27.17 | 27.56 | 2.4M |
| 2025-06-11 | 26.91 | 27.88 | 26.83 | 27.53 | 3.1M |
| 2025-06-10 | 27.35 | 27.75 | 26.59 | 26.78 | 2.4M |
| 2025-06-09 | 26.77 | 27.47 | 26.66 | 27.33 | 2.5M |
| 2025-06-06 | 26.40 | 26.97 | 26.32 | 26.65 | 2.1M |
| 2025-06-05 | 26.36 | 26.68 | 26.02 | 26.39 | 1.8M |
| 2025-06-04 | 25.41 | 26.71 | 25.36 | 26.28 | 2.7M |
| 2025-06-03 | 25.32 | 25.56 | 25.08 | 25.30 | 1.1M |
| 2025-05-30 | 26.00 | 26.10 | 25.11 | 25.54 | 1.2M |
| 2025-05-29 | 25.34 | 25.96 | 25.18 | 25.80 | 1.4M |
| 2025-05-28 | 25.91 | 26.07 | 24.97 | 25.31 | 1.8M |
| 2025-05-27 | 26.01 | 26.25 | 25.68 | 25.91 | 0.8M |
| 2025-05-26 | 25.62 | 26.24 | 25.62 | 26.20 | 0.8M |
| 2025-05-23 | 26.30 | 26.48 | 25.67 | 25.84 | 1.5M |
| 2025-05-22 | 26.63 | 27.17 | 26.11 | 26.30 | 1.5M |
| 2025-05-21 | 27.16 | 27.16 | 26.69 | 26.92 | 1.2M |
| 2025-05-20 | 26.90 | 27.70 | 26.57 | 27.06 | 1.8M |
| 2025-05-19 | 26.75 | 26.88 | 26.22 | 26.88 | 1.1M |
| 2025-05-16 | 26.43 | 27.14 | 26.29 | 26.75 | 1.2M |
| 2025-05-15 | 26.48 | 26.60 | 26.09 | 26.43 | 1.4M |
| 2025-05-14 | 26.60 | 26.85 | 26.26 | 26.62 | 1.4M |
| 2025-05-13 | 27.16 | 27.22 | 26.58 | 26.68 | 1.2M |
| 2025-05-12 | 27.04 | 27.35 | 26.93 | 26.99 | 1.3M |
| 2025-05-09 | 27.26 | 27.39 | 26.79 | 26.88 | 1.3M |
| 2025-05-08 | 26.80 | 27.72 | 26.80 | 27.26 | 2.1M |
| 2025-05-07 | 26.91 | 27.25 | 26.71 | 26.94 | 1.8M |
| 2025-05-06 | 26.01 | 26.90 | 26.01 | 26.85 | 2.0M |
| 2025-04-30 | 25.71 | 26.16 | 25.53 | 25.96 | 1.4M |
| 2025-04-29 | 25.45 | 26.10 | 25.20 | 25.70 | 1.4M |
| 2025-04-28 | 26.36 | 26.59 | 25.35 | 25.57 | 2.1M |
| 2025-04-25 | 25.98 | 26.40 | 25.48 | 26.34 | 2.0M |
| 2025-04-24 | 25.61 | 26.84 | 25.61 | 26.00 | 4.3M |
| 2025-04-23 | 25.19 | 26.25 | 24.85 | 25.80 | 3.4M |
| 2025-04-22 | 24.87 | 25.90 | 24.55 | 25.29 | 5.8M |
| 2025-04-21 | 23.63 | 24.72 | 23.19 | 24.70 | 4.0M |
| 2025-04-18 | 23.62 | 23.73 | 23.00 | 23.27 | 1.0M |
| 2025-04-17 | 23.47 | 23.87 | 23.26 | 23.56 | 1.0M |
| 2025-04-16 | 23.98 | 24.46 | 23.10 | 23.46 | 1.2M |
| 2025-04-15 | 23.72 | 24.06 | 23.62 | 23.99 | 1.2M |
| 2025-04-14 | 23.68 | 24.38 | 23.53 | 23.73 | 1.5M |
| 2025-04-11 | 23.68 | 24.00 | 23.28 | 23.57 | 1.6M |
| 2025-04-10 | 23.05 | 24.50 | 23.05 | 23.78 | 2.7M |
| 2025-04-09 | 21.99 | 22.95 | 20.10 | 22.86 | 2.9M |
| 2025-04-08 | 21.31 | 23.00 | 21.20 | 21.97 | 2.0M |
| 2025-04-07 | 23.50 | 23.78 | 20.33 | 21.30 | 3.3M |
| 2025-04-03 | 25.70 | 25.73 | 24.78 | 25.24 | 2.0M |
| 2025-04-02 | 26.05 | 26.28 | 25.56 | 25.87 | 1.7M |
| 2025-04-01 | 26.00 | 26.66 | 25.96 | 26.05 | 1.7M |
| 2025-03-31 | 26.71 | 27.19 | 25.67 | 25.96 | 2.3M |
| 2025-03-28 | 28.28 | 28.77 | 26.87 | 27.20 | 3.3M |
| 2025-03-27 | 29.78 | 29.92 | 28.46 | 28.51 | 5.3M |
| 2025-03-26 | 28.32 | 30.91 | 27.82 | 30.70 | 8.7M |
| 2025-03-25 | 28.10 | 29.47 | 28.06 | 29.32 | 6.3M |
| 2025-03-24 | 29.30 | 29.80 | 27.01 | 28.38 | 5.6M |
| 2025-03-21 | 28.82 | 31.01 | 28.64 | 29.40 | 7.4M |
| 2025-03-20 | 28.06 | 29.34 | 27.69 | 28.84 | 5.0M |
| 2025-03-19 | 28.26 | 28.57 | 27.79 | 28.03 | 2.4M |
| 2025-03-18 | 28.45 | 28.59 | 27.90 | 28.34 | 3.3M |
| 2025-03-17 | 28.00 | 29.08 | 28.00 | 28.34 | 4.9M |
| 2025-03-14 | 27.91 | 29.00 | 27.00 | 28.30 | 5.9M |
| 2025-03-13 | 26.85 | 27.37 | 26.32 | 27.14 | 2.0M |
| 2025-03-12 | 27.26 | 27.50 | 26.66 | 26.94 | 1.8M |
| 2025-03-11 | 27.09 | 27.09 | 26.44 | 27.07 | 1.9M |
| 2025-03-10 | 26.60 | 27.52 | 26.59 | 27.33 | 3.0M |
| 2025-03-07 | 26.22 | 27.09 | 26.09 | 26.42 | 1.7M |
| 2025-03-06 | 25.69 | 26.29 | 25.55 | 26.29 | 2.0M |
| 2025-03-05 | 25.99 | 25.99 | 25.25 | 25.58 | 1.5M |
| 2025-03-04 | 25.61 | 26.23 | 25.50 | 26.03 | 1.4M |
| 2025-03-03 | 25.68 | 26.48 | 25.66 | 25.85 | 1.6M |
| 2025-02-28 | 26.56 | 27.84 | 25.42 | 25.74 | 2.5M |
| 2025-02-27 | 27.35 | 27.75 | 26.27 | 26.87 | 2.7M |
| 2025-02-26 | 26.51 | 28.50 | 26.50 | 27.33 | 4.2M |
| 2025-02-25 | 26.00 | 26.44 | 25.88 | 26.36 | 1.6M |
| 2025-02-24 | 26.51 | 26.66 | 25.88 | 26.17 | 1.7M |
| 2025-02-21 | 26.60 | 26.80 | 26.21 | 26.48 | 1.9M |
| 2025-02-20 | 25.97 | 26.86 | 25.77 | 26.67 | 2.8M |
| 2025-02-19 | 25.37 | 25.95 | 25.01 | 25.93 | 1.4M |
| 2025-02-18 | 25.90 | 25.99 | 25.13 | 25.18 | 1.3M |
| 2025-02-17 | 26.46 | 26.46 | 25.62 | 25.85 | 1.9M |
| 2025-02-14 | 26.38 | 26.63 | 25.93 | 26.11 | 1.8M |
| 2025-02-13 | 26.34 | 26.49 | 25.91 | 26.05 | 1.5M |
| 2025-02-12 | 26.39 | 26.66 | 25.95 | 26.33 | 1.7M |
| 2025-02-11 | 26.89 | 26.95 | 26.28 | 26.35 | 1.3M |
| 2025-02-10 | 26.92 | 27.19 | 26.48 | 26.82 | 1.8M |
| 2025-02-07 | 26.93 | 27.35 | 26.64 | 26.94 | 2.2M |
| 2025-02-06 | 26.41 | 26.93 | 26.01 | 26.89 | 1.9M |
| 2025-02-05 | 27.00 | 27.40 | 26.37 | 26.41 | 1.4M |
| 2025-01-27 | 26.60 | 27.17 | 26.48 | 26.86 | 1.8M |
| 2025-01-24 | 26.60 | 26.80 | 26.11 | 26.24 | 1.4M |
| 2025-01-23 | 26.70 | 27.40 | 26.45 | 26.57 | 1.5M |
| 2025-01-22 | 26.75 | 26.98 | 26.35 | 26.43 | 1.0M |
| 2025-01-21 | 27.18 | 27.23 | 26.25 | 26.75 | 1.2M |
| 2025-01-20 | 26.46 | 27.12 | 26.22 | 26.84 | 1.8M |
| 2025-01-17 | 26.16 | 26.65 | 25.50 | 26.16 | 1.0M |
| 2025-01-16 | 25.94 | 26.38 | 25.45 | 26.16 | 1.3M |
| 2025-01-15 | 26.59 | 26.59 | 25.81 | 25.90 | 1.1M |
| 2025-01-14 | 24.73 | 26.40 | 24.73 | 26.29 | 2.6M |
| 2025-01-13 | 24.73 | 25.50 | 24.00 | 24.73 | 1.3M |
| 2025-01-10 | 25.79 | 26.69 | 24.82 | 25.20 | 1.7M |
| 2025-01-09 | 25.07 | 26.18 | 24.90 | 25.79 | 2.1M |
| 2025-01-08 | 25.08 | 25.80 | 24.39 | 25.08 | 2.1M |
| 2025-01-07 | 23.98 | 25.25 | 23.68 | 25.10 | 2.1M |
| 2025-01-06 | 25.44 | 25.44 | 23.23 | 23.91 | 1.9M |
| 2025-01-03 | 28.60 | 28.68 | 24.88 | 24.88 | 2.8M |
| 2025-01-02 | 29.60 | 30.10 | 28.58 | 28.59 | 2.2M |