23.31
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 24.93 | 25.09 | 24.71 | 25.06 | 771.1K |
| 09:35 | 25.06 | 25.40 | 25.05 | 25.09 | 655.3K |
| 09:40 | 25.12 | 25.42 | 25.02 | 25.03 | 559.9K |
| 09:45 | 25.05 | 25.07 | 24.90 | 24.98 | 243.7K |
| 09:50 | 24.97 | 25.00 | 24.83 | 24.88 | 195.7K |
| 09:55 | 24.86 | 24.94 | 24.78 | 24.80 | 425.7K |
| 10:00 | 24.80 | 25.04 | 24.76 | 25.00 | 291.4K |
| 10:05 | 24.97 | 25.04 | 24.95 | 25.03 | 203.2K |
| 10:10 | 25.03 | 25.08 | 24.89 | 24.92 | 278.9K |
| 10:15 | 24.92 | 24.99 | 24.85 | 24.88 | 267.4K |
| 10:20 | 24.89 | 24.94 | 24.85 | 24.89 | 158.2K |
| 10:25 | 24.90 | 24.94 | 24.82 | 24.85 | 147.0K |
| 10:30 | 24.84 | 24.84 | 24.71 | 24.72 | 239.5K |
| 10:35 | 24.72 | 24.87 | 24.68 | 24.84 | 154.6K |
| 10:40 | 24.84 | 24.95 | 24.82 | 24.93 | 202.1K |
| 10:45 | 24.93 | 25.07 | 24.91 | 24.97 | 275.7K |
| 10:50 | 24.95 | 24.98 | 24.88 | 24.94 | 272.4K |
| 10:55 | 24.89 | 24.95 | 24.89 | 24.93 | 117.9K |
| 11:00 | 24.93 | 25.04 | 24.91 | 24.92 | 127.6K |
| 11:05 | 24.92 | 24.95 | 24.66 | 24.74 | 264.3K |
| 11:10 | 24.75 | 24.77 | 24.69 | 24.71 | 145.3K |
| 11:15 | 24.70 | 24.76 | 24.68 | 24.72 | 154.2K |
| 11:20 | 24.70 | 24.88 | 24.70 | 24.83 | 119.5K |
| 11:25 | 24.83 | 24.85 | 24.80 | 24.82 | 86.0K |
| 13:00 | 24.80 | 24.98 | 24.75 | 24.88 | 212.9K |
| 13:05 | 24.88 | 24.99 | 24.88 | 24.92 | 161.1K |
| 13:10 | 24.91 | 24.91 | 24.75 | 24.76 | 161.6K |
| 13:15 | 24.75 | 24.80 | 24.72 | 24.72 | 146.1K |
| 13:20 | 24.72 | 24.84 | 24.70 | 24.80 | 134.6K |
| 13:25 | 24.80 | 24.87 | 24.77 | 24.82 | 163.4K |
| 13:30 | 24.82 | 24.82 | 24.69 | 24.73 | 164.6K |
| 13:35 | 24.73 | 24.78 | 24.68 | 24.75 | 132.2K |
| 13:40 | 24.75 | 24.77 | 24.70 | 24.75 | 145.5K |
| 13:45 | 24.73 | 24.79 | 24.71 | 24.78 | 160.7K |
| 13:50 | 24.79 | 24.84 | 24.78 | 24.82 | 102.1K |
| 13:55 | 24.81 | 24.81 | 24.73 | 24.73 | 49.8K |
| 14:00 | 24.74 | 24.80 | 24.72 | 24.72 | 93.8K |
| 14:05 | 24.72 | 24.77 | 24.66 | 24.77 | 129.1K |
| 14:10 | 24.77 | 24.82 | 24.74 | 24.82 | 102.9K |
| 14:15 | 24.82 | 24.82 | 24.75 | 24.78 | 115.0K |
| 14:20 | 24.78 | 24.85 | 24.78 | 24.78 | 135.8K |
| 14:25 | 24.79 | 24.83 | 24.78 | 24.81 | 112.0K |
| 14:30 | 24.83 | 24.95 | 24.83 | 24.94 | 113.2K |
| 14:35 | 24.93 | 24.98 | 24.90 | 24.93 | 224.2K |
| 14:40 | 24.93 | 24.96 | 24.93 | 24.94 | 95.0K |
| 14:45 | 24.94 | 24.97 | 24.92 | 24.95 | 177.6K |
| 14:50 | 24.95 | 25.03 | 24.93 | 25.02 | 274.1K |
| 14:55 | 25.00 | 25.10 | 24.99 | 25.09 | 143.5K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 23.90 | 24.30 | 23.30 | 23.31 | 11.8M |
| 2025-09-25 | 24.23 | 24.95 | 24.07 | 24.39 | 11.9M |
| 2025-09-24 | 23.76 | 24.39 | 23.53 | 24.39 | 10.6M |
| 2025-09-23 | 25.14 | 25.14 | 23.06 | 23.94 | 15.4M |
| 2025-09-22 | 24.93 | 25.46 | 24.66 | 25.06 | 10.0M |
| 2025-09-19 | 25.38 | 26.08 | 24.55 | 24.93 | 14.2M |
| 2025-09-18 | 26.19 | 26.76 | 25.26 | 25.61 | 17.9M |
| 2025-09-17 | 26.67 | 26.73 | 25.98 | 26.15 | 15.8M |
| 2025-09-16 | 26.83 | 26.93 | 26.16 | 26.89 | 13.5M |
| 2025-09-15 | 27.03 | 27.86 | 26.63 | 26.70 | 19.4M |
| 2025-09-12 | 26.04 | 27.47 | 25.58 | 26.86 | 27.1M |
| 2025-09-11 | 24.57 | 26.12 | 23.40 | 25.63 | 22.9M |
| 2025-09-10 | 25.22 | 26.13 | 25.10 | 25.57 | 18.7M |
| 2025-09-09 | 26.75 | 27.20 | 25.01 | 25.13 | 25.5M |
| 2025-09-08 | 27.00 | 27.61 | 26.37 | 26.96 | 26.1M |
| 2025-09-05 | 27.70 | 27.70 | 25.78 | 27.06 | 36.4M |
| 2025-09-04 | 29.26 | 30.28 | 26.60 | 27.70 | 49.1M |
| 2025-09-03 | 25.55 | 29.55 | 25.49 | 28.80 | 48.5M |
| 2025-09-02 | 26.94 | 27.47 | 24.97 | 25.32 | 31.1M |
| 2025-09-01 | 25.64 | 27.58 | 25.24 | 26.94 | 43.2M |
| 2025-08-29 | 24.08 | 26.95 | 22.82 | 25.86 | 55.0M |
| 2025-08-28 | 23.55 | 25.35 | 22.81 | 23.96 | 45.8M |
| 2025-08-27 | 22.96 | 23.93 | 22.30 | 22.30 | 23.1M |
| 2025-08-26 | 23.79 | 24.16 | 22.85 | 22.98 | 19.3M |
| 2025-08-25 | 22.76 | 24.20 | 22.72 | 23.70 | 25.8M |
| 2025-08-22 | 22.37 | 22.82 | 22.20 | 22.72 | 15.6M |
| 2025-08-21 | 22.86 | 23.09 | 22.08 | 22.30 | 14.0M |
| 2025-08-20 | 22.60 | 22.93 | 21.92 | 22.72 | 16.3M |
| 2025-08-19 | 23.04 | 23.87 | 22.65 | 22.79 | 23.3M |
| 2025-08-18 | 22.51 | 23.25 | 22.51 | 23.03 | 23.2M |
| 2025-08-15 | 22.39 | 22.57 | 21.96 | 22.46 | 14.9M |
| 2025-08-14 | 23.00 | 23.27 | 22.21 | 22.29 | 16.4M |
| 2025-08-13 | 22.35 | 22.83 | 22.06 | 22.70 | 16.3M |
| 2025-08-12 | 22.82 | 22.91 | 21.81 | 22.28 | 20.7M |
| 2025-08-11 | 22.59 | 23.05 | 22.46 | 22.94 | 14.7M |
| 2025-08-08 | 22.91 | 23.00 | 22.33 | 22.52 | 16.3M |
| 2025-08-07 | 23.30 | 24.36 | 22.70 | 22.95 | 26.4M |
| 2025-08-06 | 24.80 | 24.85 | 23.23 | 23.78 | 33.3M |
| 2025-08-05 | 24.22 | 25.68 | 23.44 | 23.72 | 40.8M |
| 2025-08-04 | 23.59 | 24.82 | 22.53 | 24.74 | 33.5M |
| 2025-08-01 | 23.69 | 25.30 | 23.39 | 23.83 | 37.8M |
| 2025-07-31 | 23.36 | 24.20 | 23.12 | 23.44 | 30.8M |
| 2025-07-30 | 23.29 | 24.79 | 23.03 | 23.65 | 36.3M |
| 2025-07-29 | 23.00 | 24.32 | 22.25 | 23.72 | 41.2M |
| 2025-07-28 | 22.83 | 23.25 | 22.69 | 22.78 | 21.6M |
| 2025-07-25 | 24.00 | 24.12 | 22.60 | 22.85 | 34.5M |
| 2025-07-24 | 24.85 | 25.93 | 23.50 | 24.14 | 36.9M |
| 2025-07-23 | 24.50 | 25.35 | 23.70 | 23.96 | 39.3M |
| 2025-07-22 | 23.66 | 26.49 | 23.66 | 24.65 | 50.7M |
| 2025-07-21 | 22.17 | 24.20 | 22.07 | 23.66 | 57.7M |
| 2025-07-18 | 22.50 | 23.45 | 21.44 | 22.24 | 70.0M |
| 2025-07-17 | 18.56 | 21.46 | 18.56 | 21.46 | 49.4M |
| 2025-07-16 | 17.78 | 18.16 | 17.61 | 17.88 | 12.9M |
| 2025-07-15 | 17.96 | 18.05 | 17.41 | 17.98 | 18.4M |
| 2025-07-14 | 17.26 | 18.35 | 17.18 | 18.08 | 26.5M |
| 2025-07-11 | 16.86 | 17.38 | 16.80 | 17.30 | 16.9M |
| 2025-07-10 | 16.83 | 17.26 | 16.75 | 16.87 | 13.9M |
| 2025-07-09 | 16.62 | 17.38 | 16.35 | 16.93 | 19.9M |
| 2025-07-08 | 16.00 | 17.15 | 15.99 | 16.72 | 21.3M |
| 2025-07-07 | 16.60 | 16.62 | 16.00 | 16.08 | 10.8M |
| 2025-07-04 | 16.52 | 16.77 | 16.16 | 16.59 | 14.1M |
| 2025-07-03 | 16.40 | 16.62 | 16.19 | 16.44 | 8.8M |
| 2025-07-02 | 16.58 | 16.88 | 16.17 | 16.35 | 11.3M |
| 2025-07-01 | 15.91 | 16.68 | 15.88 | 16.68 | 19.6M |
| 2025-06-30 | 15.70 | 16.10 | 14.96 | 16.08 | 24.4M |
| 2025-06-27 | 15.59 | 16.56 | 15.52 | 16.24 | 14.3M |
| 2025-06-26 | 15.98 | 15.98 | 15.51 | 15.58 | 9.0M |
| 2025-06-25 | 15.91 | 16.05 | 15.66 | 15.98 | 7.6M |
| 2025-06-24 | 15.78 | 16.02 | 15.66 | 15.88 | 7.4M |
| 2025-06-23 | 15.31 | 15.85 | 15.25 | 15.75 | 7.2M |
| 2025-06-20 | 15.62 | 15.70 | 15.29 | 15.38 | 5.4M |
| 2025-06-19 | 15.83 | 16.09 | 15.48 | 15.62 | 6.6M |
| 2025-06-18 | 16.15 | 16.27 | 15.75 | 15.98 | 9.4M |
| 2025-06-17 | 16.77 | 17.07 | 16.30 | 16.37 | 13.4M |
| 2025-06-16 | 16.69 | 17.38 | 16.54 | 16.77 | 16.1M |
| 2025-06-13 | 16.72 | 16.99 | 16.26 | 16.28 | 12.1M |
| 2025-06-12 | 16.86 | 17.08 | 16.73 | 16.92 | 11.4M |
| 2025-06-11 | 17.16 | 17.32 | 16.86 | 16.98 | 10.9M |
| 2025-06-10 | 17.38 | 17.81 | 17.09 | 17.16 | 20.1M |
| 2025-06-09 | 16.87 | 17.47 | 16.87 | 17.26 | 15.9M |
| 2025-06-06 | 16.93 | 17.23 | 16.77 | 16.87 | 9.5M |
| 2025-06-05 | 17.33 | 17.45 | 16.89 | 17.01 | 13.0M |
| 2025-06-04 | 17.36 | 17.85 | 17.15 | 17.42 | 15.5M |
| 2025-06-03 | 16.69 | 17.68 | 16.60 | 17.34 | 18.8M |
| 2025-05-30 | 16.88 | 17.18 | 16.65 | 16.69 | 18.5M |
| 2025-05-29 | 15.14 | 17.68 | 15.09 | 17.05 | 30.7M |
| 2025-05-28 | 15.55 | 15.69 | 15.06 | 15.14 | 9.9M |
| 2025-05-27 | 15.51 | 15.87 | 15.42 | 15.69 | 10.3M |
| 2025-05-26 | 16.17 | 16.21 | 15.49 | 15.61 | 13.3M |
| 2025-05-23 | 16.11 | 16.78 | 15.83 | 16.26 | 21.4M |
| 2025-05-22 | 15.70 | 16.23 | 15.40 | 15.83 | 11.9M |
| 2025-05-21 | 15.52 | 16.16 | 15.50 | 15.83 | 11.8M |
| 2025-05-20 | 15.30 | 15.99 | 15.29 | 15.58 | 10.7M |
| 2025-05-19 | 15.30 | 15.45 | 14.96 | 15.24 | 5.1M |
| 2025-05-16 | 15.24 | 15.41 | 15.10 | 15.27 | 4.5M |
| 2025-05-15 | 15.62 | 15.65 | 15.12 | 15.21 | 6.0M |
| 2025-05-14 | 15.60 | 15.69 | 15.32 | 15.55 | 6.0M |
| 2025-05-13 | 15.60 | 15.87 | 15.46 | 15.63 | 8.6M |
| 2025-05-12 | 15.53 | 15.68 | 15.33 | 15.44 | 7.0M |
| 2025-05-09 | 15.65 | 15.77 | 15.29 | 15.53 | 6.5M |
| 2025-05-08 | 15.42 | 15.88 | 15.37 | 15.61 | 6.9M |
| 2025-05-07 | 16.00 | 16.00 | 15.35 | 15.56 | 9.6M |
| 2025-05-06 | 15.62 | 15.92 | 15.35 | 15.82 | 9.4M |
| 2025-04-30 | 15.15 | 15.77 | 15.05 | 15.58 | 11.7M |
| 2025-04-29 | 14.81 | 15.30 | 14.70 | 15.15 | 12.2M |
| 2025-04-28 | 14.30 | 15.05 | 13.93 | 14.88 | 16.1M |
| 2025-04-25 | 14.60 | 14.98 | 14.06 | 14.16 | 11.4M |
| 2025-04-24 | 14.40 | 14.59 | 13.95 | 14.09 | 7.7M |
| 2025-04-23 | 14.11 | 14.56 | 14.03 | 14.43 | 9.0M |
| 2025-04-22 | 14.21 | 14.25 | 13.98 | 14.04 | 5.0M |
| 2025-04-21 | 13.60 | 14.25 | 13.60 | 14.20 | 6.7M |
| 2025-04-18 | 14.13 | 14.35 | 13.70 | 13.78 | 7.6M |
| 2025-04-17 | 14.03 | 14.50 | 14.03 | 14.11 | 4.7M |
| 2025-04-16 | 14.35 | 14.50 | 13.91 | 14.23 | 8.0M |
| 2025-04-15 | 14.55 | 14.71 | 14.33 | 14.50 | 6.3M |
| 2025-04-14 | 14.59 | 15.04 | 14.50 | 14.60 | 9.9M |
| 2025-04-11 | 14.86 | 15.49 | 14.55 | 14.61 | 17.7M |
| 2025-04-10 | 13.65 | 14.17 | 13.65 | 13.80 | 11.1M |
| 2025-04-09 | 12.75 | 13.49 | 11.85 | 13.34 | 15.0M |
| 2025-04-08 | 13.01 | 13.70 | 12.61 | 13.20 | 15.6M |
| 2025-04-07 | 14.00 | 14.99 | 12.82 | 12.82 | 18.6M |
| 2025-04-03 | 16.40 | 17.13 | 15.93 | 16.02 | 17.8M |
| 2025-04-02 | 16.68 | 17.50 | 16.59 | 16.66 | 22.1M |
| 2025-04-01 | 16.44 | 17.62 | 16.01 | 16.83 | 33.3M |
| 2025-03-31 | 15.24 | 15.67 | 14.98 | 15.49 | 9.6M |
| 2025-03-28 | 15.42 | 16.15 | 15.35 | 15.55 | 12.5M |
| 2025-03-27 | 15.15 | 15.68 | 14.85 | 15.42 | 7.8M |
| 2025-03-26 | 15.11 | 15.32 | 15.05 | 15.13 | 4.3M |
| 2025-03-25 | 15.15 | 15.40 | 14.84 | 15.11 | 6.8M |
| 2025-03-24 | 15.31 | 15.45 | 14.72 | 15.11 | 7.8M |
| 2025-03-21 | 15.80 | 15.96 | 15.30 | 15.36 | 7.3M |
| 2025-03-20 | 15.95 | 16.26 | 15.71 | 15.90 | 6.9M |
| 2025-03-19 | 15.88 | 16.48 | 15.81 | 15.94 | 11.0M |
| 2025-03-18 | 15.85 | 16.27 | 15.78 | 15.88 | 8.9M |
| 2025-03-17 | 15.93 | 15.98 | 15.42 | 15.78 | 8.2M |
| 2025-03-14 | 15.55 | 15.79 | 15.31 | 15.76 | 8.8M |
| 2025-03-13 | 16.05 | 16.21 | 15.35 | 15.51 | 12.6M |
| 2025-03-12 | 16.36 | 16.65 | 16.14 | 16.21 | 8.9M |
| 2025-03-11 | 16.05 | 16.49 | 16.03 | 16.44 | 8.9M |
| 2025-03-10 | 17.66 | 17.70 | 16.24 | 16.54 | 19.6M |
| 2025-03-07 | 17.04 | 17.04 | 16.38 | 16.48 | 10.9M |
| 2025-03-06 | 16.76 | 17.39 | 16.70 | 17.04 | 12.3M |
| 2025-03-05 | 16.66 | 16.83 | 16.31 | 16.67 | 7.7M |
| 2025-03-04 | 16.00 | 17.00 | 16.00 | 16.75 | 12.6M |
| 2025-03-03 | 15.80 | 16.95 | 15.70 | 16.48 | 21.1M |
| 2025-02-28 | 18.28 | 18.44 | 16.81 | 16.97 | 22.5M |
| 2025-02-27 | 17.50 | 17.90 | 17.23 | 17.78 | 15.0M |
| 2025-02-26 | 17.49 | 17.58 | 16.80 | 17.57 | 15.0M |
| 2025-02-25 | 17.32 | 17.80 | 17.09 | 17.39 | 16.1M |
| 2025-02-24 | 18.13 | 18.18 | 17.45 | 17.73 | 20.3M |
| 2025-02-21 | 18.05 | 18.50 | 17.70 | 18.18 | 24.6M |
| 2025-02-20 | 18.09 | 18.96 | 17.85 | 18.11 | 23.0M |
| 2025-02-19 | 17.60 | 18.50 | 17.21 | 18.08 | 27.7M |
| 2025-02-18 | 18.60 | 19.00 | 17.40 | 17.50 | 29.4M |
| 2025-02-17 | 18.00 | 20.00 | 17.77 | 19.21 | 49.1M |
| 2025-02-14 | 15.70 | 18.17 | 15.66 | 17.50 | 38.9M |
| 2025-02-13 | 15.60 | 15.66 | 15.02 | 15.33 | 14.7M |
| 2025-02-12 | 15.31 | 16.25 | 15.27 | 15.56 | 18.5M |
| 2025-02-11 | 15.65 | 15.98 | 15.10 | 15.57 | 22.6M |
| 2025-02-10 | 14.95 | 16.10 | 14.85 | 15.82 | 33.8M |
| 2025-02-07 | 14.29 | 15.06 | 14.21 | 14.66 | 27.1M |
| 2025-02-06 | 13.16 | 14.42 | 12.96 | 14.21 | 20.6M |
| 2025-02-05 | 12.43 | 13.32 | 12.43 | 13.25 | 13.6M |
| 2025-01-27 | 12.42 | 12.55 | 12.16 | 12.23 | 4.5M |
| 2025-01-24 | 12.06 | 12.45 | 11.92 | 12.44 | 6.0M |
| 2025-01-23 | 11.95 | 12.54 | 11.94 | 12.12 | 6.5M |
| 2025-01-22 | 11.99 | 11.99 | 11.83 | 11.88 | 2.6M |
| 2025-01-21 | 12.10 | 12.24 | 11.83 | 11.98 | 3.3M |
| 2025-01-20 | 12.07 | 12.27 | 11.93 | 12.11 | 3.4M |
| 2025-01-17 | 11.94 | 12.09 | 11.72 | 11.95 | 2.8M |
| 2025-01-16 | 12.09 | 12.25 | 11.79 | 11.86 | 4.1M |
| 2025-01-15 | 12.22 | 12.22 | 11.86 | 11.99 | 3.5M |
| 2025-01-14 | 11.55 | 12.20 | 11.43 | 12.20 | 5.1M |
| 2025-01-13 | 11.36 | 11.58 | 11.13 | 11.50 | 2.9M |
| 2025-01-10 | 11.95 | 12.06 | 11.40 | 11.40 | 3.8M |
| 2025-01-09 | 11.67 | 12.01 | 11.60 | 11.84 | 3.0M |
| 2025-01-08 | 12.12 | 12.12 | 11.46 | 11.80 | 5.6M |
| 2025-01-07 | 11.72 | 12.24 | 11.62 | 12.12 | 4.2M |
| 2025-01-06 | 11.75 | 12.03 | 11.49 | 11.69 | 5.4M |
| 2025-01-03 | 12.46 | 12.46 | 11.72 | 11.78 | 6.5M |
| 2025-01-02 | 12.28 | 12.78 | 12.21 | 12.41 | 6.8M |