20.50
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 20.45 | 20.48 | 20.39 | 20.42 | 1,333.3K |
| 09:35 | 20.41 | 20.49 | 20.35 | 20.44 | 1,086.7K |
| 09:40 | 20.45 | 20.49 | 20.40 | 20.45 | 753.3K |
| 09:45 | 20.45 | 20.63 | 20.44 | 20.57 | 1,350.9K |
| 09:50 | 20.58 | 20.59 | 20.51 | 20.51 | 505.5K |
| 09:55 | 20.51 | 20.52 | 20.45 | 20.46 | 547.0K |
| 10:00 | 20.46 | 20.47 | 20.42 | 20.44 | 352.4K |
| 10:05 | 20.44 | 20.44 | 20.39 | 20.40 | 340.7K |
| 10:10 | 20.40 | 20.41 | 20.35 | 20.37 | 463.5K |
| 10:15 | 20.36 | 20.40 | 20.34 | 20.36 | 442.0K |
| 10:20 | 20.36 | 20.44 | 20.36 | 20.41 | 472.9K |
| 10:25 | 20.41 | 20.43 | 20.39 | 20.42 | 439.8K |
| 10:30 | 20.42 | 20.42 | 20.41 | 20.41 | 219.7K |
| 10:35 | 20.42 | 20.47 | 20.41 | 20.43 | 449.9K |
| 10:40 | 20.43 | 20.44 | 20.41 | 20.42 | 173.8K |
| 10:45 | 20.42 | 20.43 | 20.39 | 20.40 | 232.8K |
| 10:50 | 20.39 | 20.44 | 20.38 | 20.43 | 247.6K |
| 10:55 | 20.42 | 20.46 | 20.41 | 20.46 | 175.1K |
| 11:00 | 20.46 | 20.47 | 20.44 | 20.46 | 168.9K |
| 11:05 | 20.46 | 20.46 | 20.42 | 20.43 | 141.8K |
| 11:10 | 20.42 | 20.52 | 20.41 | 20.50 | 555.4K |
| 11:15 | 20.50 | 20.59 | 20.48 | 20.56 | 642.4K |
| 11:20 | 20.56 | 20.56 | 20.52 | 20.54 | 288.4K |
| 11:25 | 20.55 | 20.61 | 20.52 | 20.53 | 419.0K |
| 13:00 | 20.58 | 20.58 | 20.47 | 20.50 | 408.2K |
| 13:05 | 20.50 | 20.54 | 20.49 | 20.52 | 172.9K |
| 13:10 | 20.53 | 20.53 | 20.50 | 20.52 | 211.1K |
| 13:15 | 20.52 | 20.53 | 20.50 | 20.51 | 192.9K |
| 13:20 | 20.51 | 20.51 | 20.46 | 20.48 | 251.7K |
| 13:25 | 20.50 | 20.54 | 20.49 | 20.52 | 228.1K |
| 13:30 | 20.52 | 20.57 | 20.51 | 20.55 | 333.7K |
| 13:35 | 20.55 | 20.59 | 20.53 | 20.55 | 461.0K |
| 13:40 | 20.55 | 20.55 | 20.52 | 20.55 | 184.2K |
| 13:45 | 20.52 | 20.55 | 20.52 | 20.53 | 191.1K |
| 13:50 | 20.54 | 20.55 | 20.50 | 20.52 | 273.3K |
| 13:55 | 20.51 | 20.52 | 20.48 | 20.49 | 267.5K |
| 14:00 | 20.50 | 20.51 | 20.49 | 20.49 | 220.9K |
| 14:05 | 20.50 | 20.50 | 20.46 | 20.47 | 238.6K |
| 14:10 | 20.47 | 20.48 | 20.45 | 20.47 | 325.0K |
| 14:15 | 20.46 | 20.48 | 20.44 | 20.47 | 400.6K |
| 14:20 | 20.46 | 20.50 | 20.46 | 20.49 | 229.9K |
| 14:25 | 20.49 | 20.51 | 20.46 | 20.47 | 237.6K |
| 14:30 | 20.47 | 20.49 | 20.46 | 20.48 | 365.4K |
| 14:35 | 20.48 | 20.48 | 20.44 | 20.46 | 370.9K |
| 14:40 | 20.46 | 20.48 | 20.45 | 20.48 | 280.6K |
| 14:45 | 20.47 | 20.49 | 20.46 | 20.47 | 335.8K |
| 14:50 | 20.47 | 20.49 | 20.46 | 20.48 | 616.7K |
| 14:55 | 20.48 | 20.50 | 20.47 | 20.50 | 688.8K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-30 | 20.45 | 20.63 | 20.34 | 20.50 | 19.3M |
| 2025-09-29 | 20.58 | 20.77 | 20.24 | 20.45 | 26.9M |
| 2025-09-26 | 20.10 | 21.05 | 19.92 | 20.38 | 37.8M |
| 2025-09-25 | 20.08 | 20.32 | 19.82 | 20.02 | 23.9M |
| 2025-09-24 | 20.35 | 20.35 | 19.77 | 20.10 | 24.6M |
| 2025-09-23 | 20.38 | 20.55 | 19.95 | 20.28 | 18.6M |
| 2025-09-22 | 20.07 | 20.48 | 19.98 | 20.44 | 27.6M |
| 2025-09-19 | 19.98 | 20.22 | 19.83 | 20.06 | 20.1M |
| 2025-09-18 | 20.26 | 20.55 | 19.76 | 19.95 | 28.0M |
| 2025-09-17 | 19.95 | 20.30 | 19.75 | 20.26 | 24.3M |
| 2025-09-16 | 20.15 | 20.32 | 19.82 | 19.95 | 24.8M |
| 2025-09-15 | 20.31 | 20.51 | 20.06 | 20.14 | 26.2M |
| 2025-09-12 | 20.77 | 20.82 | 20.27 | 20.31 | 24.6M |
| 2025-09-11 | 20.60 | 20.79 | 20.33 | 20.77 | 33.8M |
| 2025-09-10 | 21.20 | 21.38 | 20.55 | 20.76 | 32.8M |
| 2025-09-09 | 20.65 | 21.54 | 20.63 | 21.15 | 43.2M |
| 2025-09-08 | 21.54 | 21.54 | 20.61 | 20.76 | 54.2M |
| 2025-09-05 | 20.00 | 20.85 | 19.96 | 20.75 | 39.2M |
| 2025-09-04 | 21.00 | 21.02 | 19.76 | 20.08 | 46.3M |
| 2025-09-03 | 20.12 | 21.28 | 20.12 | 20.80 | 52.3M |
| 2025-09-02 | 19.57 | 20.25 | 19.38 | 19.89 | 40.9M |
| 2025-09-01 | 19.50 | 20.17 | 19.27 | 19.56 | 62.7M |
| 2025-08-29 | 18.85 | 19.45 | 18.82 | 19.15 | 69.6M |
| 2025-08-28 | 19.88 | 20.06 | 18.40 | 18.80 | 103.6M |
| 2025-08-27 | 18.71 | 18.80 | 18.23 | 18.24 | 21.1M |
| 2025-08-26 | 18.87 | 18.90 | 18.57 | 18.70 | 14.5M |
| 2025-08-25 | 18.80 | 18.92 | 18.61 | 18.90 | 18.9M |
| 2025-08-22 | 18.72 | 18.88 | 18.45 | 18.79 | 16.5M |
| 2025-08-21 | 18.89 | 18.90 | 18.52 | 18.67 | 12.4M |
| 2025-08-20 | 18.04 | 19.00 | 17.95 | 18.90 | 26.6M |
| 2025-08-19 | 18.31 | 18.34 | 17.93 | 18.04 | 13.0M |
| 2025-08-18 | 18.35 | 18.48 | 18.28 | 18.31 | 10.6M |
| 2025-08-15 | 18.01 | 18.40 | 18.00 | 18.30 | 12.2M |
| 2025-08-14 | 18.34 | 18.38 | 17.99 | 18.04 | 8.1M |
| 2025-08-13 | 18.19 | 18.36 | 18.11 | 18.24 | 9.8M |
| 2025-08-12 | 18.18 | 18.38 | 18.08 | 18.10 | 7.9M |
| 2025-08-11 | 18.07 | 18.28 | 18.00 | 18.17 | 9.2M |
| 2025-08-08 | 17.94 | 18.11 | 17.88 | 17.97 | 4.9M |
| 2025-08-07 | 18.03 | 18.14 | 17.83 | 17.90 | 6.1M |
| 2025-08-06 | 17.93 | 18.05 | 17.78 | 18.02 | 8.2M |
| 2025-08-05 | 17.58 | 17.98 | 17.52 | 17.93 | 10.9M |
| 2025-08-04 | 17.53 | 17.62 | 17.40 | 17.51 | 8.7M |
| 2025-08-01 | 17.72 | 17.78 | 17.46 | 17.60 | 8.6M |
| 2025-07-31 | 18.07 | 18.07 | 17.53 | 17.58 | 12.8M |
| 2025-07-30 | 18.20 | 18.30 | 18.06 | 18.15 | 7.5M |
| 2025-07-29 | 18.00 | 18.20 | 17.81 | 18.19 | 9.6M |
| 2025-07-28 | 18.10 | 18.30 | 17.97 | 18.06 | 10.1M |
| 2025-07-25 | 18.10 | 18.28 | 17.99 | 18.04 | 10.1M |
| 2025-07-24 | 18.83 | 18.96 | 18.74 | 18.81 | 11.1M |
| 2025-07-23 | 19.16 | 19.21 | 18.80 | 18.80 | 11.4M |
| 2025-07-22 | 18.85 | 19.15 | 18.76 | 19.13 | 11.9M |
| 2025-07-21 | 18.39 | 18.87 | 18.38 | 18.84 | 16.6M |
| 2025-07-18 | 18.56 | 18.65 | 18.25 | 18.33 | 12.7M |
| 2025-07-17 | 18.52 | 18.60 | 18.43 | 18.57 | 6.8M |
| 2025-07-16 | 18.47 | 18.60 | 18.41 | 18.52 | 6.3M |
| 2025-07-15 | 18.50 | 18.70 | 18.38 | 18.45 | 7.0M |
| 2025-07-14 | 18.34 | 18.61 | 18.13 | 18.54 | 12.9M |
| 2025-07-11 | 18.37 | 18.43 | 18.25 | 18.28 | 8.0M |
| 2025-07-10 | 18.28 | 18.39 | 18.16 | 18.35 | 7.1M |
| 2025-07-09 | 18.50 | 18.51 | 18.25 | 18.29 | 8.4M |
| 2025-07-08 | 18.21 | 18.50 | 18.17 | 18.45 | 12.8M |
| 2025-07-07 | 18.01 | 18.25 | 17.95 | 18.19 | 10.7M |
| 2025-07-04 | 17.83 | 18.07 | 17.75 | 17.99 | 13.6M |
| 2025-07-03 | 17.81 | 17.93 | 17.77 | 17.81 | 10.8M |
| 2025-07-02 | 17.77 | 17.89 | 17.74 | 17.77 | 11.4M |
| 2025-07-01 | 17.66 | 17.82 | 17.63 | 17.76 | 10.0M |
| 2025-06-30 | 17.85 | 17.95 | 17.56 | 17.65 | 15.3M |
| 2025-06-27 | 18.04 | 18.15 | 17.85 | 17.87 | 11.4M |
| 2025-06-26 | 18.11 | 18.18 | 17.85 | 17.88 | 9.9M |
| 2025-06-25 | 18.15 | 18.19 | 17.99 | 18.09 | 9.3M |
| 2025-06-24 | 17.73 | 18.17 | 17.73 | 18.16 | 11.4M |
| 2025-06-23 | 17.66 | 17.84 | 17.54 | 17.68 | 8.4M |
| 2025-06-20 | 17.72 | 17.86 | 17.67 | 17.72 | 6.1M |
| 2025-06-19 | 17.75 | 17.84 | 17.64 | 17.73 | 8.1M |
| 2025-06-18 | 17.88 | 17.98 | 17.75 | 17.75 | 7.1M |
| 2025-06-17 | 17.98 | 18.14 | 17.87 | 17.93 | 6.9M |
| 2025-06-16 | 17.95 | 18.14 | 17.95 | 18.03 | 9.3M |
| 2025-06-13 | 18.01 | 18.18 | 17.85 | 17.91 | 15.8M |
| 2025-06-12 | 17.85 | 18.18 | 17.80 | 18.12 | 10.2M |
| 2025-06-11 | 17.68 | 18.20 | 17.67 | 17.92 | 13.7M |
| 2025-06-10 | 17.79 | 17.92 | 17.57 | 17.61 | 8.7M |
| 2025-06-09 | 17.83 | 17.98 | 17.68 | 17.79 | 8.6M |
| 2025-06-06 | 17.89 | 18.00 | 17.74 | 17.79 | 6.8M |
| 2025-06-05 | 17.84 | 17.96 | 17.76 | 17.93 | 7.6M |
| 2025-06-04 | 17.92 | 17.95 | 17.70 | 17.83 | 7.6M |
| 2025-06-03 | 17.92 | 17.96 | 17.52 | 17.93 | 11.7M |
| 2025-05-30 | 17.91 | 18.14 | 17.85 | 18.10 | 10.3M |
| 2025-05-29 | 17.92 | 18.14 | 17.87 | 17.92 | 9.8M |
| 2025-05-28 | 18.08 | 18.15 | 17.84 | 17.86 | 7.8M |
| 2025-05-27 | 18.34 | 18.47 | 17.96 | 18.01 | 11.5M |
| 2025-05-26 | 18.81 | 18.87 | 18.25 | 18.39 | 15.5M |
| 2025-05-23 | 19.05 | 19.17 | 18.80 | 18.81 | 8.9M |
| 2025-05-22 | 18.90 | 19.13 | 18.81 | 19.05 | 8.2M |
| 2025-05-21 | 18.65 | 18.99 | 18.61 | 18.90 | 9.0M |
| 2025-05-20 | 18.61 | 18.73 | 18.48 | 18.65 | 9.3M |
| 2025-05-19 | 18.50 | 18.70 | 18.46 | 18.60 | 10.0M |
| 2025-05-16 | 18.55 | 18.70 | 18.36 | 18.50 | 11.9M |
| 2025-05-15 | 18.52 | 18.75 | 18.48 | 18.60 | 8.8M |
| 2025-05-14 | 18.56 | 18.60 | 18.38 | 18.55 | 11.6M |
| 2025-05-13 | 18.39 | 18.65 | 18.26 | 18.56 | 16.9M |
| 2025-05-12 | 18.21 | 18.50 | 18.20 | 18.33 | 16.3M |
| 2025-05-09 | 18.07 | 18.33 | 17.98 | 18.13 | 12.4M |
| 2025-05-08 | 17.83 | 18.14 | 17.79 | 18.12 | 13.8M |
| 2025-05-07 | 17.88 | 18.05 | 17.71 | 17.86 | 14.8M |
| 2025-05-06 | 17.85 | 17.88 | 17.50 | 17.76 | 18.9M |
| 2025-04-30 | 17.02 | 17.84 | 16.96 | 17.80 | 23.6M |
| 2025-04-29 | 16.68 | 17.06 | 16.52 | 17.00 | 17.0M |
| 2025-04-28 | 16.75 | 16.85 | 16.53 | 16.60 | 11.4M |
| 2025-04-25 | 16.57 | 16.72 | 16.45 | 16.67 | 9.7M |
| 2025-04-24 | 16.35 | 16.72 | 16.31 | 16.48 | 21.1M |
| 2025-04-23 | 16.36 | 16.47 | 16.16 | 16.39 | 19.5M |
| 2025-04-22 | 16.31 | 16.50 | 16.28 | 16.32 | 13.2M |
| 2025-04-21 | 16.60 | 16.63 | 16.23 | 16.40 | 16.5M |
| 2025-04-18 | 16.53 | 16.70 | 16.50 | 16.64 | 7.3M |
| 2025-04-17 | 16.61 | 16.65 | 16.51 | 16.57 | 8.2M |
| 2025-04-16 | 16.76 | 16.78 | 16.55 | 16.72 | 11.3M |
| 2025-04-15 | 16.70 | 16.96 | 16.58 | 16.84 | 16.8M |
| 2025-04-14 | 17.01 | 17.08 | 16.52 | 16.67 | 19.2M |
| 2025-04-11 | 16.65 | 16.96 | 16.62 | 16.84 | 8.5M |
| 2025-04-10 | 16.79 | 17.08 | 16.66 | 16.74 | 13.9M |
| 2025-04-09 | 16.82 | 16.88 | 16.43 | 16.57 | 18.6M |
| 2025-04-08 | 16.92 | 17.07 | 16.63 | 16.94 | 20.1M |
| 2025-04-07 | 16.97 | 17.38 | 16.42 | 16.74 | 32.6M |
| 2025-04-03 | 17.82 | 17.97 | 17.55 | 17.72 | 13.3M |
| 2025-04-02 | 18.18 | 18.26 | 17.84 | 17.97 | 11.9M |
| 2025-04-01 | 18.11 | 18.29 | 17.96 | 18.17 | 13.5M |
| 2025-03-31 | 17.99 | 18.20 | 17.88 | 18.06 | 14.5M |
| 2025-03-28 | 17.74 | 18.05 | 17.68 | 18.00 | 11.3M |
| 2025-03-27 | 17.74 | 17.96 | 17.56 | 17.76 | 12.0M |
| 2025-03-26 | 17.84 | 17.94 | 17.72 | 17.76 | 6.8M |
| 2025-03-25 | 17.93 | 18.00 | 17.80 | 17.89 | 7.2M |
| 2025-03-24 | 17.84 | 18.04 | 17.76 | 17.97 | 12.2M |
| 2025-03-21 | 17.92 | 18.18 | 17.75 | 17.84 | 19.0M |
| 2025-03-20 | 17.99 | 18.01 | 17.79 | 17.90 | 11.0M |
| 2025-03-19 | 17.92 | 18.10 | 17.75 | 17.99 | 12.6M |
| 2025-03-18 | 17.80 | 17.91 | 17.68 | 17.87 | 9.7M |
| 2025-03-17 | 17.59 | 18.03 | 17.50 | 17.82 | 15.1M |
| 2025-03-14 | 17.22 | 17.61 | 17.16 | 17.53 | 13.9M |
| 2025-03-13 | 17.37 | 17.50 | 17.20 | 17.23 | 12.5M |
| 2025-03-12 | 17.59 | 17.64 | 17.31 | 17.32 | 17.6M |
| 2025-03-11 | 17.59 | 17.67 | 17.37 | 17.59 | 13.3M |
| 2025-03-10 | 17.89 | 17.96 | 17.50 | 17.72 | 9.3M |
| 2025-03-07 | 17.85 | 18.03 | 17.60 | 17.82 | 11.7M |
| 2025-03-06 | 17.81 | 18.12 | 17.71 | 17.90 | 15.6M |
| 2025-03-05 | 17.83 | 17.95 | 17.62 | 17.76 | 9.0M |
| 2025-03-04 | 17.54 | 18.07 | 17.46 | 17.83 | 13.0M |
| 2025-03-03 | 18.30 | 18.31 | 17.59 | 17.64 | 16.9M |
| 2025-02-28 | 18.55 | 18.65 | 18.10 | 18.20 | 21.2M |
| 2025-02-27 | 17.90 | 18.62 | 17.81 | 18.47 | 30.1M |
| 2025-02-26 | 17.70 | 18.08 | 17.69 | 17.90 | 15.9M |
| 2025-02-25 | 17.43 | 17.98 | 17.25 | 17.71 | 15.7M |
| 2025-02-24 | 17.51 | 17.76 | 17.43 | 17.52 | 13.6M |
| 2025-02-21 | 17.33 | 17.55 | 17.24 | 17.48 | 14.8M |
| 2025-02-20 | 17.44 | 17.44 | 17.21 | 17.33 | 8.3M |
| 2025-02-19 | 17.23 | 17.54 | 17.19 | 17.50 | 11.8M |
| 2025-02-18 | 17.34 | 17.51 | 17.13 | 17.21 | 13.5M |
| 2025-02-17 | 17.61 | 17.66 | 17.20 | 17.36 | 13.9M |
| 2025-02-14 | 17.39 | 17.64 | 17.36 | 17.53 | 8.9M |
| 2025-02-13 | 17.67 | 17.78 | 17.40 | 17.40 | 12.8M |
| 2025-02-12 | 17.64 | 17.66 | 17.42 | 17.65 | 12.9M |
| 2025-02-11 | 18.18 | 18.18 | 17.50 | 17.65 | 20.6M |
| 2025-02-10 | 17.99 | 18.16 | 17.65 | 18.13 | 29.0M |
| 2025-02-07 | 16.93 | 18.18 | 16.82 | 17.94 | 39.7M |
| 2025-02-06 | 16.39 | 16.89 | 16.36 | 16.85 | 11.9M |
| 2025-02-05 | 16.80 | 16.84 | 16.40 | 16.43 | 10.4M |
| 2025-01-27 | 16.78 | 16.89 | 16.65 | 16.80 | 9.6M |
| 2025-01-24 | 16.20 | 16.68 | 16.20 | 16.60 | 9.3M |
| 2025-01-23 | 16.33 | 16.57 | 16.25 | 16.33 | 11.6M |
| 2025-01-22 | 16.44 | 16.44 | 16.07 | 16.23 | 9.2M |
| 2025-01-21 | 16.49 | 16.59 | 16.16 | 16.33 | 9.4M |
| 2025-01-20 | 16.73 | 16.82 | 16.47 | 16.50 | 8.1M |
| 2025-01-17 | 16.19 | 16.84 | 16.19 | 16.61 | 14.3M |
| 2025-01-16 | 16.40 | 16.43 | 16.16 | 16.26 | 7.4M |
| 2025-01-15 | 16.16 | 16.50 | 16.15 | 16.22 | 10.3M |
| 2025-01-14 | 15.80 | 16.39 | 15.76 | 16.27 | 14.3M |
| 2025-01-13 | 16.02 | 16.27 | 15.76 | 15.82 | 15.4M |
| 2025-01-10 | 16.41 | 16.46 | 16.11 | 16.11 | 9.0M |
| 2025-01-09 | 16.59 | 16.59 | 15.98 | 16.31 | 14.9M |
| 2025-01-08 | 16.81 | 16.88 | 16.32 | 16.64 | 12.6M |
| 2025-01-07 | 16.81 | 17.04 | 16.74 | 16.91 | 9.2M |
| 2025-01-06 | 16.90 | 17.11 | 16.76 | 16.90 | 11.1M |
| 2025-01-03 | 17.18 | 17.32 | 16.84 | 16.93 | 14.7M |
| 2025-01-02 | 17.58 | 17.79 | 17.03 | 17.18 | 19.8M |