39.93
Last Update: 2025-09-29
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 38.97 | 38.97 | 38.50 | 38.59 | 418.2K |
| 09:35 | 38.59 | 38.60 | 37.98 | 37.98 | 518.6K |
| 09:40 | 37.99 | 38.15 | 37.88 | 37.94 | 465.2K |
| 09:45 | 37.98 | 38.12 | 37.61 | 37.84 | 602.8K |
| 09:50 | 37.84 | 38.15 | 37.76 | 37.85 | 242.2K |
| 09:55 | 37.90 | 38.20 | 37.90 | 37.93 | 236.3K |
| 10:00 | 37.98 | 38.22 | 37.90 | 38.11 | 150.3K |
| 10:05 | 38.11 | 38.37 | 38.10 | 38.10 | 140.1K |
| 10:10 | 38.10 | 38.18 | 37.88 | 38.05 | 134.9K |
| 10:15 | 38.04 | 38.04 | 37.75 | 37.83 | 121.8K |
| 10:20 | 37.82 | 37.91 | 37.61 | 37.65 | 188.1K |
| 10:25 | 37.62 | 37.70 | 37.45 | 37.58 | 291.6K |
| 10:30 | 37.58 | 37.58 | 37.42 | 37.47 | 173.5K |
| 10:35 | 37.47 | 37.56 | 37.26 | 37.37 | 261.1K |
| 10:40 | 37.30 | 37.65 | 37.19 | 37.62 | 226.1K |
| 10:45 | 37.63 | 37.63 | 37.37 | 37.37 | 107.0K |
| 10:50 | 37.38 | 37.38 | 37.16 | 37.32 | 192.3K |
| 10:55 | 37.31 | 37.31 | 37.23 | 37.25 | 61.7K |
| 11:00 | 37.24 | 37.24 | 37.02 | 37.15 | 227.8K |
| 11:05 | 37.18 | 37.25 | 36.95 | 36.95 | 176.9K |
| 11:10 | 36.91 | 37.00 | 36.81 | 36.92 | 239.4K |
| 11:15 | 36.90 | 37.19 | 36.85 | 37.16 | 120.1K |
| 11:20 | 37.16 | 37.18 | 36.94 | 37.02 | 74.4K |
| 11:25 | 37.01 | 37.15 | 36.86 | 36.94 | 142.9K |
| 11:30 | 36.94 | 36.94 | 36.94 | 36.94 | 0.1K |
| 13:00 | 36.94 | 36.98 | 36.70 | 36.80 | 216.1K |
| 13:05 | 36.77 | 36.79 | 36.66 | 36.77 | 143.3K |
| 13:10 | 36.75 | 36.96 | 36.73 | 36.92 | 94.9K |
| 13:15 | 36.89 | 36.89 | 36.75 | 36.77 | 102.7K |
| 13:20 | 36.79 | 36.90 | 36.74 | 36.87 | 70.1K |
| 13:25 | 36.92 | 37.15 | 36.92 | 37.13 | 123.6K |
| 13:30 | 37.08 | 37.14 | 36.94 | 36.94 | 85.5K |
| 13:35 | 36.93 | 37.01 | 36.84 | 36.84 | 87.9K |
| 13:40 | 36.82 | 36.82 | 36.61 | 36.62 | 261.1K |
| 13:45 | 36.62 | 36.66 | 36.50 | 36.66 | 257.4K |
| 13:50 | 36.63 | 36.88 | 36.63 | 36.87 | 46.4K |
| 13:55 | 36.87 | 36.90 | 36.82 | 36.85 | 63.1K |
| 14:00 | 36.85 | 36.86 | 36.69 | 36.74 | 61.7K |
| 14:05 | 36.74 | 36.75 | 36.60 | 36.66 | 84.5K |
| 14:10 | 36.65 | 36.70 | 36.62 | 36.67 | 38.8K |
| 14:15 | 36.69 | 36.92 | 36.69 | 36.92 | 70.3K |
| 14:20 | 36.92 | 37.04 | 36.86 | 37.03 | 68.3K |
| 14:25 | 37.01 | 37.26 | 36.98 | 37.25 | 119.0K |
| 14:30 | 37.25 | 37.29 | 37.14 | 37.25 | 74.6K |
| 14:35 | 37.30 | 37.33 | 37.16 | 37.33 | 111.4K |
| 14:40 | 37.35 | 37.55 | 37.31 | 37.51 | 140.5K |
| 14:45 | 37.53 | 37.68 | 37.53 | 37.68 | 245.0K |
| 14:50 | 37.67 | 37.76 | 37.57 | 37.71 | 173.6K |
| 14:55 | 37.70 | 37.71 | 37.65 | 37.70 | 86.2K |
| 15:40 | 37.71 | 37.71 | 37.71 | 37.71 | 36.7K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-29 | 39.13 | 40.00 | 38.22 | 39.93 | 7.2M |
| 2025-09-26 | 39.65 | 40.13 | 38.51 | 39.15 | 7.4M |
| 2025-09-25 | 39.55 | 40.95 | 39.12 | 39.82 | 8.5M |
| 2025-09-24 | 37.49 | 39.74 | 37.00 | 39.53 | 8.3M |
| 2025-09-23 | 39.11 | 39.11 | 36.50 | 37.71 | 8.4M |
| 2025-09-22 | 38.50 | 39.95 | 38.13 | 38.96 | 6.6M |
| 2025-09-19 | 38.55 | 39.66 | 38.07 | 38.33 | 5.6M |
| 2025-09-18 | 39.23 | 40.18 | 37.81 | 38.55 | 10.7M |
| 2025-09-17 | 40.00 | 40.60 | 38.78 | 39.21 | 11.0M |
| 2025-09-16 | 38.72 | 40.31 | 38.00 | 39.46 | 18.2M |
| 2025-09-15 | 35.18 | 38.72 | 35.18 | 38.72 | 6.8M |
| 2025-09-12 | 35.00 | 35.83 | 34.80 | 35.20 | 5.3M |
| 2025-09-11 | 34.42 | 35.35 | 34.00 | 34.89 | 5.8M |
| 2025-09-10 | 34.16 | 34.95 | 33.98 | 34.39 | 5.5M |
| 2025-09-09 | 32.47 | 34.70 | 31.90 | 34.16 | 9.4M |
| 2025-09-08 | 31.96 | 33.19 | 31.88 | 32.42 | 5.3M |
| 2025-09-05 | 31.75 | 32.31 | 31.19 | 31.95 | 4.4M |
| 2025-09-04 | 34.27 | 34.27 | 30.96 | 31.55 | 11.1M |
| 2025-09-03 | 35.24 | 35.68 | 34.00 | 34.28 | 5.2M |
| 2025-09-02 | 34.18 | 36.50 | 33.62 | 35.24 | 11.2M |
| 2025-09-01 | 35.50 | 35.89 | 34.08 | 34.18 | 8.6M |
| 2025-08-29 | 36.59 | 36.75 | 35.50 | 35.88 | 7.7M |
| 2025-08-28 | 35.38 | 36.34 | 34.80 | 36.32 | 9.8M |
| 2025-08-27 | 35.67 | 37.98 | 34.97 | 35.51 | 15.8M |
| 2025-08-26 | 34.02 | 36.00 | 33.83 | 35.55 | 16.5M |
| 2025-08-25 | 34.31 | 36.18 | 34.31 | 35.33 | 26.6M |
| 2025-08-22 | 30.00 | 32.89 | 29.91 | 32.89 | 14.8M |
| 2025-08-21 | 30.24 | 30.48 | 29.76 | 29.90 | 4.5M |
| 2025-08-20 | 29.79 | 30.23 | 29.52 | 30.23 | 3.8M |
| 2025-08-19 | 30.00 | 30.10 | 29.45 | 29.79 | 4.3M |
| 2025-08-18 | 30.10 | 30.49 | 29.85 | 30.01 | 4.9M |
| 2025-08-15 | 30.04 | 30.24 | 29.81 | 30.10 | 3.6M |
| 2025-08-14 | 30.26 | 30.70 | 29.88 | 30.04 | 3.0M |
| 2025-08-13 | 31.07 | 31.07 | 30.33 | 30.49 | 4.2M |
| 2025-08-12 | 31.00 | 31.33 | 30.64 | 31.08 | 3.4M |
| 2025-08-11 | 30.30 | 31.24 | 29.59 | 30.94 | 5.3M |
| 2025-08-08 | 32.40 | 32.66 | 30.27 | 30.38 | 9.0M |
| 2025-08-07 | 32.84 | 33.18 | 32.11 | 32.72 | 4.2M |
| 2025-08-06 | 32.83 | 33.25 | 32.22 | 32.81 | 3.7M |
| 2025-08-05 | 33.26 | 33.42 | 32.47 | 32.80 | 4.7M |
| 2025-08-04 | 31.16 | 33.50 | 31.00 | 33.25 | 8.5M |
| 2025-08-01 | 31.50 | 31.85 | 30.87 | 31.16 | 3.2M |
| 2025-07-31 | 30.85 | 31.66 | 30.66 | 31.29 | 4.0M |
| 2025-07-30 | 30.88 | 31.50 | 30.54 | 30.86 | 2.9M |
| 2025-07-29 | 31.47 | 31.60 | 30.73 | 31.00 | 3.5M |
| 2025-07-28 | 30.98 | 31.94 | 30.78 | 31.64 | 6.3M |
| 2025-07-25 | 29.36 | 30.68 | 29.28 | 30.61 | 5.3M |
| 2025-07-24 | 29.30 | 29.56 | 28.66 | 29.36 | 4.4M |
| 2025-07-23 | 30.34 | 30.61 | 29.14 | 29.39 | 5.4M |
| 2025-07-22 | 31.37 | 31.37 | 30.15 | 30.48 | 5.2M |
| 2025-07-21 | 32.15 | 32.15 | 31.22 | 31.37 | 4.2M |
| 2025-07-18 | 31.36 | 32.18 | 31.28 | 32.15 | 5.0M |
| 2025-07-17 | 31.83 | 31.96 | 31.28 | 31.54 | 3.8M |
| 2025-07-16 | 32.02 | 32.30 | 31.56 | 31.86 | 3.4M |
| 2025-07-15 | 31.80 | 32.25 | 31.00 | 32.00 | 6.0M |
| 2025-07-14 | 30.54 | 32.40 | 30.54 | 31.85 | 6.3M |
| 2025-07-11 | 30.45 | 31.31 | 30.34 | 30.75 | 2.9M |
| 2025-07-10 | 30.83 | 31.04 | 30.18 | 30.50 | 2.4M |
| 2025-07-09 | 31.41 | 31.58 | 30.73 | 30.84 | 2.5M |
| 2025-07-08 | 30.87 | 31.38 | 30.80 | 31.33 | 3.0M |
| 2025-07-07 | 30.70 | 31.48 | 30.30 | 30.84 | 3.1M |
| 2025-07-04 | 31.16 | 31.27 | 30.40 | 30.50 | 2.9M |
| 2025-07-03 | 31.22 | 32.30 | 30.92 | 31.35 | 4.9M |
| 2025-07-02 | 31.64 | 31.88 | 31.00 | 31.26 | 3.8M |
| 2025-07-01 | 31.44 | 32.22 | 30.87 | 31.45 | 3.8M |
| 2025-06-30 | 30.19 | 31.28 | 30.16 | 31.25 | 6.0M |
| 2025-06-27 | 30.10 | 30.30 | 29.64 | 30.19 | 2.5M |
| 2025-06-26 | 30.42 | 30.97 | 30.10 | 30.11 | 3.2M |
| 2025-06-25 | 30.68 | 31.17 | 30.14 | 30.40 | 3.4M |
| 2025-06-24 | 30.17 | 31.03 | 30.02 | 30.60 | 3.1M |
| 2025-06-23 | 30.30 | 30.72 | 29.77 | 30.02 | 4.6M |
| 2025-06-20 | 30.76 | 31.07 | 30.34 | 30.77 | 2.6M |
| 2025-06-19 | 31.60 | 31.95 | 30.56 | 30.75 | 3.8M |
| 2025-06-18 | 32.20 | 32.20 | 30.16 | 31.39 | 7.2M |
| 2025-06-17 | 32.97 | 32.97 | 32.00 | 32.49 | 3.8M |
| 2025-06-16 | 31.19 | 33.25 | 31.00 | 32.83 | 8.0M |
| 2025-06-13 | 34.13 | 34.21 | 30.90 | 31.23 | 11.6M |
| 2025-06-12 | 35.50 | 35.94 | 32.80 | 34.13 | 12.3M |
| 2025-06-11 | 36.23 | 37.16 | 34.90 | 35.42 | 7.4M |
| 2025-06-10 | 36.80 | 37.16 | 35.33 | 36.70 | 8.9M |
| 2025-06-09 | 34.96 | 35.54 | 33.78 | 35.39 | 8.9M |
| 2025-06-06 | 34.07 | 35.23 | 34.00 | 34.95 | 7.1M |
| 2025-06-05 | 34.73 | 35.33 | 33.88 | 34.25 | 11.3M |
| 2025-06-04 | 31.35 | 34.09 | 31.35 | 34.09 | 7.2M |
| 2025-06-03 | 30.00 | 31.20 | 29.85 | 30.99 | 3.3M |
| 2025-05-30 | 30.03 | 30.35 | 29.75 | 30.18 | 3.2M |
| 2025-05-29 | 30.41 | 30.62 | 29.75 | 29.86 | 3.7M |
| 2025-05-28 | 30.62 | 30.92 | 30.11 | 30.41 | 2.3M |
| 2025-05-27 | 30.51 | 31.20 | 30.25 | 30.62 | 3.3M |
| 2025-05-26 | 30.49 | 30.78 | 29.93 | 30.33 | 2.7M |
| 2025-05-23 | 30.38 | 31.25 | 30.20 | 30.41 | 4.1M |
| 2025-05-22 | 31.12 | 32.20 | 30.81 | 31.03 | 4.4M |
| 2025-05-21 | 30.95 | 33.00 | 30.51 | 31.06 | 6.5M |
| 2025-05-20 | 31.40 | 31.48 | 30.72 | 30.76 | 4.2M |
| 2025-05-19 | 32.02 | 32.29 | 30.55 | 31.10 | 7.0M |
| 2025-05-16 | 32.00 | 32.40 | 31.60 | 32.13 | 4.2M |
| 2025-05-15 | 32.56 | 32.56 | 31.47 | 32.14 | 5.4M |
| 2025-05-14 | 33.09 | 33.20 | 31.78 | 32.56 | 10.2M |
| 2025-05-13 | 32.36 | 33.90 | 32.11 | 33.04 | 15.1M |
| 2025-05-12 | 29.57 | 31.79 | 29.57 | 31.79 | 9.4M |
| 2025-05-09 | 29.25 | 29.48 | 28.39 | 28.90 | 8.6M |
| 2025-05-08 | 33.40 | 33.40 | 29.08 | 29.18 | 20.1M |
| 2025-05-07 | 30.00 | 31.22 | 29.78 | 31.22 | 2.9M |
| 2025-05-06 | 25.80 | 28.38 | 25.60 | 28.38 | 6.3M |
| 2025-04-30 | 25.26 | 25.92 | 25.05 | 25.80 | 3.2M |
| 2025-04-29 | 25.36 | 25.58 | 24.93 | 25.00 | 2.8M |
| 2025-04-28 | 26.00 | 26.18 | 25.35 | 25.42 | 2.1M |
| 2025-04-25 | 25.77 | 25.92 | 25.40 | 25.56 | 2.8M |
| 2025-04-24 | 25.30 | 25.85 | 25.02 | 25.49 | 3.9M |
| 2025-04-23 | 25.08 | 25.85 | 24.85 | 25.41 | 5.1M |
| 2025-04-22 | 24.66 | 25.09 | 24.55 | 24.90 | 3.1M |
| 2025-04-21 | 24.37 | 25.18 | 24.00 | 24.86 | 5.6M |
| 2025-04-18 | 23.52 | 24.73 | 23.20 | 24.39 | 6.6M |
| 2025-04-17 | 23.35 | 24.25 | 23.35 | 23.48 | 2.9M |
| 2025-04-16 | 24.11 | 24.16 | 23.05 | 23.54 | 3.0M |
| 2025-04-15 | 24.10 | 24.40 | 23.38 | 24.08 | 3.9M |
| 2025-04-14 | 24.01 | 24.43 | 23.65 | 24.05 | 5.0M |
| 2025-04-11 | 23.13 | 24.11 | 22.60 | 23.67 | 6.9M |
| 2025-04-10 | 22.30 | 23.30 | 22.30 | 23.07 | 6.5M |
| 2025-04-09 | 20.50 | 21.94 | 18.85 | 21.50 | 9.1M |
| 2025-04-08 | 22.50 | 22.66 | 20.53 | 20.90 | 12.6M |
| 2025-04-07 | 22.82 | 23.88 | 22.81 | 22.81 | 4.4M |
| 2025-04-03 | 25.51 | 26.09 | 25.24 | 25.34 | 4.7M |
| 2025-04-02 | 25.82 | 26.36 | 25.49 | 26.08 | 4.6M |
| 2025-04-01 | 26.99 | 27.10 | 24.95 | 25.78 | 8.9M |
| 2025-03-31 | 26.00 | 26.20 | 24.89 | 25.88 | 5.2M |
| 2025-03-28 | 25.96 | 26.82 | 25.70 | 26.22 | 6.4M |
| 2025-03-27 | 26.70 | 26.70 | 26.00 | 26.18 | 5.3M |
| 2025-03-26 | 25.20 | 26.86 | 25.20 | 26.45 | 7.2M |
| 2025-03-25 | 26.20 | 26.45 | 25.17 | 25.40 | 7.3M |
| 2025-03-24 | 27.33 | 27.77 | 25.53 | 26.00 | 8.2M |
| 2025-03-21 | 28.71 | 28.95 | 26.79 | 27.14 | 12.0M |
| 2025-03-20 | 28.16 | 29.87 | 28.01 | 29.00 | 10.4M |
| 2025-03-19 | 28.40 | 29.66 | 28.22 | 28.35 | 14.1M |
| 2025-03-18 | 28.20 | 28.99 | 27.80 | 28.39 | 8.6M |
| 2025-03-17 | 26.99 | 29.06 | 26.78 | 28.36 | 15.9M |
| 2025-03-14 | 26.01 | 27.14 | 25.56 | 26.96 | 11.2M |
| 2025-03-13 | 27.01 | 27.01 | 25.50 | 25.62 | 9.6M |
| 2025-03-12 | 27.30 | 27.84 | 26.50 | 27.02 | 10.5M |
| 2025-03-11 | 27.79 | 27.89 | 26.65 | 27.07 | 9.8M |
| 2025-03-10 | 26.50 | 28.30 | 26.11 | 28.06 | 14.2M |
| 2025-03-07 | 25.80 | 27.65 | 25.40 | 27.05 | 16.2M |
| 2025-03-06 | 25.00 | 26.60 | 24.71 | 25.82 | 17.6M |
| 2025-03-05 | 24.27 | 25.55 | 23.63 | 25.45 | 18.0M |
| 2025-03-04 | 21.30 | 24.33 | 21.30 | 23.60 | 22.3M |
| 2025-03-03 | 24.43 | 25.50 | 22.32 | 22.32 | 26.2M |
| 2025-02-28 | 24.52 | 26.49 | 24.51 | 24.80 | 33.4M |
| 2025-02-27 | 24.00 | 24.99 | 22.88 | 24.08 | 22.1M |
| 2025-02-26 | 24.04 | 24.60 | 22.67 | 24.00 | 29.0M |
| 2025-02-25 | 24.00 | 25.63 | 23.87 | 23.87 | 34.2M |
| 2025-02-24 | 24.60 | 26.52 | 24.25 | 26.52 | 47.1M |
| 2025-02-21 | 26.46 | 26.46 | 21.94 | 24.11 | 46.7M |
| 2025-02-20 | 24.01 | 24.06 | 23.50 | 24.06 | 6.8M |
| 2025-02-19 | 20.50 | 21.87 | 20.30 | 21.87 | 15.6M |
| 2025-02-18 | 18.00 | 19.88 | 17.83 | 19.88 | 13.7M |
| 2025-02-17 | 17.85 | 18.30 | 17.30 | 18.07 | 7.7M |
| 2025-02-14 | 17.25 | 18.01 | 16.73 | 17.85 | 7.0M |
| 2025-02-13 | 17.36 | 17.66 | 17.10 | 17.22 | 3.6M |
| 2025-02-12 | 17.73 | 17.80 | 17.36 | 17.49 | 3.7M |
| 2025-02-11 | 17.60 | 17.97 | 17.39 | 17.64 | 4.8M |
| 2025-02-10 | 16.70 | 17.82 | 16.45 | 17.68 | 7.4M |
| 2025-02-07 | 16.26 | 17.06 | 16.20 | 16.71 | 4.7M |
| 2025-02-06 | 15.70 | 16.49 | 15.70 | 16.26 | 2.1M |
| 2025-02-05 | 15.91 | 16.15 | 15.70 | 15.90 | 2.1M |
| 2025-01-27 | 15.82 | 16.15 | 15.72 | 15.77 | 2.0M |
| 2025-01-24 | 16.00 | 16.10 | 15.68 | 15.76 | 2.7M |
| 2025-01-23 | 16.10 | 16.50 | 15.95 | 16.10 | 3.4M |
| 2025-01-22 | 16.15 | 16.15 | 15.66 | 15.90 | 1.8M |
| 2025-01-21 | 16.13 | 16.37 | 15.75 | 16.15 | 2.4M |
| 2025-01-20 | 15.84 | 16.31 | 15.84 | 16.13 | 2.9M |
| 2025-01-17 | 15.69 | 15.84 | 15.38 | 15.80 | 2.1M |
| 2025-01-16 | 15.98 | 16.20 | 15.53 | 15.70 | 3.1M |
| 2025-01-15 | 15.79 | 16.26 | 15.47 | 16.03 | 4.0M |
| 2025-01-14 | 15.20 | 15.87 | 15.18 | 15.78 | 3.2M |
| 2025-01-13 | 15.05 | 15.34 | 14.41 | 15.18 | 3.3M |
| 2025-01-10 | 15.75 | 15.98 | 15.05 | 15.09 | 3.2M |
| 2025-01-09 | 15.75 | 16.10 | 15.74 | 15.91 | 2.1M |
| 2025-01-08 | 15.96 | 16.10 | 15.30 | 15.90 | 3.2M |
| 2025-01-07 | 15.65 | 16.05 | 15.54 | 16.05 | 3.0M |
| 2025-01-06 | 15.50 | 15.95 | 14.43 | 15.66 | 5.7M |
| 2025-01-03 | 16.85 | 17.09 | 15.45 | 15.51 | 6.4M |
| 2025-01-02 | 17.09 | 17.60 | 16.50 | 16.85 | 4.2M |