31.45
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 32.60 | 33.29 | 32.03 | 32.68 | 1,286.9K |
| 09:35 | 32.70 | 32.96 | 32.55 | 32.55 | 200.6K |
| 09:40 | 32.58 | 32.62 | 32.40 | 32.45 | 468.6K |
| 09:45 | 32.39 | 32.39 | 32.00 | 32.10 | 649.7K |
| 09:50 | 32.13 | 32.22 | 32.01 | 32.05 | 332.7K |
| 09:55 | 32.05 | 32.06 | 31.69 | 31.77 | 636.1K |
| 10:00 | 31.76 | 31.76 | 31.57 | 31.65 | 532.3K |
| 10:05 | 31.65 | 31.86 | 31.58 | 31.84 | 383.9K |
| 10:10 | 31.86 | 31.86 | 31.63 | 31.72 | 114.6K |
| 10:15 | 31.74 | 31.80 | 31.50 | 31.68 | 335.7K |
| 10:20 | 31.68 | 31.77 | 31.60 | 31.77 | 157.4K |
| 10:25 | 31.79 | 31.98 | 31.74 | 31.82 | 706.8K |
| 10:30 | 31.83 | 31.99 | 31.79 | 31.86 | 215.4K |
| 10:35 | 31.86 | 31.88 | 31.70 | 31.88 | 114.8K |
| 10:40 | 31.88 | 32.00 | 31.75 | 31.93 | 290.9K |
| 10:45 | 31.95 | 32.13 | 31.89 | 32.01 | 322.9K |
| 10:50 | 32.01 | 32.06 | 31.97 | 32.06 | 111.5K |
| 10:55 | 32.06 | 32.18 | 32.00 | 32.12 | 142.8K |
| 11:00 | 32.12 | 32.41 | 32.12 | 32.37 | 123.0K |
| 11:05 | 32.36 | 32.48 | 32.32 | 32.39 | 125.5K |
| 11:10 | 32.42 | 32.42 | 32.29 | 32.36 | 103.4K |
| 11:15 | 32.36 | 32.37 | 32.23 | 32.26 | 92.2K |
| 11:20 | 32.24 | 32.44 | 32.24 | 32.40 | 99.6K |
| 11:25 | 32.40 | 32.60 | 32.38 | 32.47 | 113.4K |
| 13:00 | 32.46 | 32.65 | 32.35 | 32.35 | 155.3K |
| 13:05 | 32.30 | 32.36 | 32.21 | 32.21 | 110.0K |
| 13:10 | 32.20 | 32.25 | 32.07 | 32.10 | 236.3K |
| 13:15 | 32.04 | 32.22 | 32.04 | 32.11 | 182.6K |
| 13:20 | 32.12 | 32.15 | 32.05 | 32.07 | 79.6K |
| 13:25 | 32.07 | 32.07 | 31.94 | 31.95 | 116.5K |
| 13:30 | 31.95 | 31.96 | 31.83 | 31.86 | 70.7K |
| 13:35 | 31.85 | 31.86 | 31.77 | 31.78 | 75.8K |
| 13:40 | 31.77 | 31.85 | 31.75 | 31.80 | 119.0K |
| 13:45 | 31.80 | 31.85 | 31.76 | 31.84 | 60.9K |
| 13:50 | 31.84 | 31.84 | 31.61 | 31.65 | 153.6K |
| 13:55 | 31.67 | 31.70 | 31.60 | 31.64 | 115.2K |
| 14:00 | 31.64 | 31.73 | 31.61 | 31.73 | 111.7K |
| 14:05 | 31.72 | 31.73 | 31.63 | 31.72 | 171.6K |
| 14:10 | 31.71 | 31.73 | 31.62 | 31.63 | 67.3K |
| 14:15 | 31.62 | 31.75 | 31.62 | 31.75 | 109.3K |
| 14:20 | 31.71 | 31.75 | 31.63 | 31.64 | 147.0K |
| 14:25 | 31.63 | 31.69 | 31.60 | 31.65 | 206.9K |
| 14:30 | 31.62 | 31.75 | 31.52 | 31.58 | 357.1K |
| 14:35 | 31.58 | 31.62 | 31.51 | 31.53 | 78.5K |
| 14:40 | 31.53 | 31.59 | 31.46 | 31.56 | 503.0K |
| 14:45 | 31.59 | 31.62 | 31.45 | 31.51 | 278.4K |
| 14:50 | 31.50 | 31.53 | 31.28 | 31.35 | 337.8K |
| 14:55 | 31.29 | 31.42 | 31.28 | 31.36 | 136.5K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 32.86 | 33.33 | 31.26 | 31.45 | 11.7M |
| 2025-09-25 | 33.75 | 34.90 | 33.21 | 33.40 | 13.1M |
| 2025-09-24 | 32.62 | 33.93 | 32.20 | 33.72 | 11.1M |
| 2025-09-23 | 33.71 | 34.90 | 32.00 | 32.72 | 14.4M |
| 2025-09-22 | 33.60 | 34.62 | 33.28 | 33.71 | 9.1M |
| 2025-09-19 | 34.36 | 35.48 | 33.30 | 33.93 | 10.3M |
| 2025-09-18 | 34.73 | 36.30 | 33.90 | 34.32 | 12.8M |
| 2025-09-17 | 35.45 | 36.44 | 34.08 | 34.73 | 12.1M |
| 2025-09-16 | 36.17 | 36.90 | 34.88 | 35.45 | 11.8M |
| 2025-09-15 | 36.28 | 37.80 | 35.70 | 36.38 | 11.6M |
| 2025-09-12 | 35.89 | 37.50 | 34.88 | 36.48 | 13.7M |
| 2025-09-11 | 32.00 | 35.87 | 30.30 | 35.22 | 25.0M |
| 2025-09-10 | 33.90 | 36.44 | 33.90 | 35.08 | 18.6M |
| 2025-09-09 | 38.28 | 39.94 | 33.47 | 33.89 | 27.4M |
| 2025-09-08 | 41.54 | 41.66 | 37.50 | 38.40 | 17.2M |
| 2025-09-05 | 40.60 | 41.89 | 38.65 | 41.67 | 12.8M |
| 2025-09-04 | 44.79 | 45.50 | 39.51 | 40.35 | 18.2M |
| 2025-09-03 | 40.84 | 43.97 | 40.40 | 43.06 | 15.1M |
| 2025-09-02 | 42.63 | 42.63 | 39.19 | 40.87 | 15.6M |
| 2025-09-01 | 38.51 | 42.10 | 38.44 | 42.01 | 20.5M |
| 2025-08-29 | 37.57 | 39.88 | 36.89 | 38.50 | 14.3M |
| 2025-08-28 | 37.84 | 38.80 | 36.05 | 37.75 | 19.5M |
| 2025-08-27 | 40.40 | 40.79 | 37.74 | 38.55 | 17.4M |
| 2025-08-26 | 42.42 | 44.17 | 39.77 | 39.97 | 14.8M |
| 2025-08-25 | 42.67 | 43.79 | 41.75 | 42.18 | 13.0M |
| 2025-08-22 | 41.46 | 43.22 | 40.88 | 41.95 | 9.6M |
| 2025-08-21 | 40.40 | 42.05 | 40.10 | 41.25 | 11.2M |
| 2025-08-20 | 40.90 | 41.00 | 38.50 | 40.39 | 11.9M |
| 2025-08-19 | 41.20 | 43.00 | 40.59 | 40.85 | 15.2M |
| 2025-08-18 | 40.63 | 42.15 | 40.20 | 41.64 | 12.2M |
| 2025-08-15 | 41.92 | 42.02 | 39.27 | 40.63 | 15.1M |
| 2025-08-14 | 42.60 | 43.10 | 41.18 | 41.84 | 16.8M |
| 2025-08-13 | 38.35 | 41.87 | 38.35 | 41.03 | 20.2M |
| 2025-08-12 | 39.50 | 40.04 | 36.54 | 38.73 | 21.0M |
| 2025-08-11 | 39.15 | 40.37 | 39.10 | 40.25 | 12.0M |
| 2025-08-08 | 42.02 | 42.30 | 39.47 | 39.80 | 20.3M |
| 2025-08-07 | 43.53 | 44.10 | 41.80 | 42.06 | 7.5M |
| 2025-08-06 | 43.31 | 44.71 | 42.60 | 43.20 | 8.9M |
| 2025-08-05 | 44.46 | 45.00 | 42.78 | 43.20 | 14.9M |
| 2025-08-04 | 44.20 | 44.88 | 41.86 | 44.24 | 16.5M |
| 2025-08-01 | 47.90 | 49.37 | 44.80 | 45.05 | 15.5M |
| 2025-07-31 | 45.77 | 49.68 | 45.52 | 47.90 | 11.6M |
| 2025-07-30 | 46.99 | 48.78 | 45.48 | 45.95 | 11.1M |
| 2025-07-29 | 45.00 | 48.99 | 44.06 | 47.00 | 11.6M |
| 2025-07-28 | 43.00 | 45.70 | 43.00 | 44.72 | 7.3M |
| 2025-07-25 | 43.36 | 45.02 | 42.70 | 44.14 | 7.6M |
| 2025-07-24 | 45.14 | 45.38 | 43.00 | 43.60 | 9.8M |
| 2025-07-23 | 44.61 | 45.72 | 43.60 | 44.60 | 10.6M |
| 2025-07-22 | 45.00 | 46.83 | 43.50 | 44.61 | 10.6M |
| 2025-07-21 | 45.05 | 48.58 | 42.90 | 44.99 | 14.2M |
| 2025-07-18 | 41.17 | 45.88 | 41.05 | 45.50 | 13.4M |
| 2025-07-17 | 40.35 | 42.85 | 39.10 | 42.77 | 17.8M |
| 2025-07-16 | 38.57 | 41.50 | 38.18 | 40.00 | 22.8M |
| 2025-07-15 | 36.05 | 39.70 | 35.80 | 38.95 | 21.0M |
| 2025-07-14 | 36.25 | 37.00 | 34.57 | 36.10 | 17.7M |
| 2025-07-11 | 31.30 | 36.78 | 31.30 | 36.65 | 31.4M |
| 2025-07-10 | 32.00 | 32.80 | 30.95 | 31.05 | 9.4M |
| 2025-07-09 | 31.00 | 32.58 | 30.60 | 31.75 | 11.1M |
| 2025-07-08 | 32.83 | 34.58 | 31.05 | 31.23 | 15.3M |
| 2025-07-07 | 32.11 | 33.55 | 31.97 | 32.41 | 9.0M |
| 2025-07-04 | 32.80 | 33.55 | 31.33 | 32.45 | 13.5M |
| 2025-07-03 | 31.89 | 33.53 | 31.03 | 32.99 | 14.7M |
| 2025-07-02 | 35.48 | 35.99 | 32.00 | 32.30 | 12.4M |
| 2025-07-01 | 32.44 | 35.29 | 32.44 | 34.83 | 15.5M |
| 2025-06-30 | 33.26 | 33.71 | 31.91 | 32.82 | 10.4M |
| 2025-06-27 | 34.75 | 35.62 | 33.50 | 33.65 | 10.6M |
| 2025-06-26 | 33.28 | 34.54 | 30.03 | 33.90 | 19.2M |
| 2025-06-25 | 33.00 | 34.60 | 32.63 | 34.25 | 15.7M |
| 2025-06-24 | 33.13 | 33.40 | 31.98 | 32.98 | 10.3M |
| 2025-06-23 | 31.39 | 33.28 | 31.26 | 32.83 | 16.4M |
| 2025-06-20 | 31.58 | 32.60 | 31.04 | 31.46 | 8.7M |
| 2025-06-19 | 31.90 | 33.00 | 31.10 | 31.57 | 13.0M |
| 2025-06-18 | 31.64 | 32.30 | 31.01 | 31.56 | 16.6M |
| 2025-06-17 | 33.48 | 34.28 | 30.90 | 31.20 | 21.9M |
| 2025-06-16 | 34.85 | 34.99 | 32.95 | 33.30 | 15.7M |
| 2025-06-13 | 35.80 | 37.39 | 34.38 | 34.82 | 12.2M |
| 2025-06-12 | 33.01 | 36.80 | 33.01 | 35.80 | 14.4M |
| 2025-06-11 | 33.59 | 34.10 | 32.43 | 33.75 | 13.0M |
| 2025-06-10 | 32.75 | 35.60 | 31.83 | 34.20 | 17.8M |
| 2025-06-09 | 30.23 | 33.85 | 29.59 | 32.80 | 22.2M |
| 2025-06-06 | 29.90 | 30.55 | 29.10 | 30.06 | 12.4M |
| 2025-06-05 | 30.31 | 30.96 | 29.46 | 30.07 | 11.7M |
| 2025-06-04 | 31.00 | 32.50 | 30.10 | 30.24 | 15.9M |
| 2025-06-03 | 30.66 | 33.20 | 29.28 | 31.76 | 19.9M |
| 2025-05-30 | 30.00 | 31.99 | 29.12 | 30.80 | 18.9M |
| 2025-05-29 | 24.13 | 29.10 | 23.92 | 29.10 | 15.8M |
| 2025-05-28 | 24.09 | 24.42 | 23.58 | 24.25 | 5.7M |
| 2025-05-27 | 22.58 | 24.21 | 22.58 | 24.09 | 10.4M |
| 2025-05-26 | 23.37 | 23.83 | 22.42 | 22.58 | 9.7M |
| 2025-05-23 | 23.70 | 24.40 | 23.30 | 23.60 | 7.5M |
| 2025-05-22 | 23.33 | 24.32 | 23.14 | 23.72 | 10.5M |
| 2025-05-21 | 22.97 | 24.42 | 22.97 | 23.49 | 12.1M |
| 2025-05-20 | 21.89 | 23.72 | 20.96 | 23.46 | 21.4M |
| 2025-05-19 | 20.68 | 21.38 | 20.20 | 20.29 | 8.9M |
| 2025-05-16 | 19.83 | 20.76 | 19.35 | 20.34 | 9.1M |
| 2025-05-15 | 19.55 | 19.89 | 19.29 | 19.83 | 4.1M |
| 2025-05-14 | 19.92 | 20.55 | 19.64 | 19.66 | 7.3M |
| 2025-05-13 | 20.20 | 20.64 | 19.91 | 19.98 | 7.5M |
| 2025-05-12 | 20.11 | 20.49 | 18.90 | 19.85 | 14.0M |
| 2025-05-09 | 20.90 | 21.76 | 20.90 | 20.94 | 7.3M |
| 2025-05-08 | 21.13 | 21.47 | 20.77 | 20.92 | 5.6M |
| 2025-05-07 | 22.74 | 22.78 | 20.88 | 21.12 | 14.3M |
| 2025-05-06 | 22.62 | 23.00 | 21.90 | 22.59 | 7.5M |
| 2025-04-30 | 21.51 | 22.80 | 21.51 | 22.56 | 10.5M |
| 2025-04-29 | 22.50 | 23.10 | 21.40 | 21.42 | 19.5M |
| 2025-04-28 | 21.20 | 23.50 | 20.32 | 23.34 | 14.7M |
| 2025-04-25 | 22.27 | 22.36 | 21.30 | 21.58 | 8.8M |
| 2025-04-24 | 21.91 | 23.44 | 21.68 | 22.41 | 9.1M |
| 2025-04-23 | 23.02 | 23.20 | 21.90 | 21.96 | 8.6M |
| 2025-04-22 | 22.87 | 23.10 | 22.32 | 22.64 | 8.1M |
| 2025-04-21 | 21.20 | 22.93 | 20.89 | 22.85 | 11.7M |
| 2025-04-18 | 20.23 | 21.80 | 20.23 | 21.50 | 11.4M |
| 2025-04-17 | 19.68 | 20.98 | 19.68 | 20.43 | 8.5M |
| 2025-04-16 | 19.60 | 20.26 | 19.00 | 20.10 | 11.2M |
| 2025-04-15 | 20.23 | 20.85 | 19.54 | 20.06 | 8.0M |
| 2025-04-14 | 19.47 | 20.80 | 19.24 | 20.52 | 15.5M |
| 2025-04-11 | 18.84 | 19.69 | 18.65 | 19.46 | 9.2M |
| 2025-04-10 | 18.09 | 19.32 | 17.85 | 19.03 | 14.6M |
| 2025-04-09 | 15.70 | 17.38 | 14.60 | 17.15 | 14.8M |
| 2025-04-08 | 16.00 | 16.94 | 15.75 | 16.36 | 14.4M |
| 2025-04-07 | 18.13 | 18.56 | 15.68 | 15.68 | 18.6M |
| 2025-04-03 | 20.17 | 20.63 | 19.15 | 19.60 | 16.1M |
| 2025-04-02 | 20.39 | 21.26 | 20.07 | 20.53 | 11.2M |
| 2025-04-01 | 19.05 | 21.08 | 19.01 | 20.40 | 18.1M |
| 2025-03-31 | 18.98 | 19.18 | 18.47 | 19.09 | 8.8M |
| 2025-03-28 | 19.45 | 20.03 | 18.80 | 19.00 | 15.9M |
| 2025-03-27 | 17.36 | 19.11 | 17.09 | 18.98 | 15.2M |
| 2025-03-26 | 17.08 | 17.45 | 16.89 | 17.29 | 5.2M |
| 2025-03-25 | 17.79 | 18.10 | 17.06 | 17.24 | 8.9M |
| 2025-03-24 | 17.58 | 18.19 | 17.30 | 17.68 | 8.1M |
| 2025-03-21 | 18.09 | 18.16 | 17.38 | 17.44 | 5.5M |
| 2025-03-20 | 18.62 | 18.71 | 17.69 | 18.20 | 11.9M |
| 2025-03-19 | 19.15 | 20.10 | 18.50 | 18.70 | 9.9M |
| 2025-03-18 | 18.10 | 19.16 | 17.72 | 19.10 | 10.6M |
| 2025-03-17 | 17.19 | 18.43 | 17.08 | 17.95 | 10.6M |
| 2025-03-14 | 16.77 | 17.16 | 16.63 | 17.05 | 8.1M |
| 2025-03-13 | 16.79 | 16.88 | 16.33 | 16.77 | 8.0M |
| 2025-03-12 | 17.62 | 17.80 | 16.74 | 16.80 | 19.0M |
| 2025-03-11 | 18.20 | 18.65 | 17.12 | 17.55 | 16.5M |
| 2025-03-10 | 18.20 | 18.96 | 18.20 | 18.60 | 15.0M |
| 2025-03-07 | 17.91 | 18.30 | 17.67 | 18.20 | 9.0M |
| 2025-03-06 | 17.39 | 18.38 | 17.22 | 18.07 | 13.6M |
| 2025-03-05 | 16.68 | 17.50 | 16.47 | 17.39 | 12.7M |
| 2025-03-04 | 16.37 | 17.13 | 16.18 | 16.71 | 11.0M |
| 2025-03-03 | 16.60 | 17.09 | 16.00 | 16.63 | 10.2M |
| 2025-02-28 | 16.96 | 17.69 | 16.35 | 16.46 | 14.1M |
| 2025-02-27 | 17.20 | 17.40 | 16.50 | 17.03 | 16.2M |
| 2025-02-26 | 15.33 | 17.34 | 15.21 | 17.33 | 21.2M |
| 2025-02-25 | 14.62 | 15.57 | 14.51 | 15.19 | 14.2M |
| 2025-02-24 | 14.52 | 15.38 | 14.52 | 14.86 | 13.9M |
| 2025-02-21 | 14.55 | 14.95 | 14.10 | 14.51 | 17.8M |
| 2025-02-20 | 13.38 | 14.55 | 13.13 | 14.11 | 19.3M |
| 2025-02-19 | 12.71 | 13.34 | 12.58 | 13.28 | 10.7M |
| 2025-02-18 | 12.43 | 13.20 | 12.32 | 12.68 | 11.6M |
| 2025-02-17 | 12.84 | 12.93 | 12.34 | 12.51 | 13.4M |
| 2025-02-14 | 12.69 | 13.04 | 12.69 | 12.87 | 6.3M |
| 2025-02-13 | 12.80 | 13.15 | 12.64 | 12.76 | 6.1M |
| 2025-02-12 | 12.50 | 12.89 | 12.34 | 12.80 | 8.8M |
| 2025-02-11 | 13.10 | 13.41 | 12.47 | 12.54 | 16.1M |
| 2025-02-10 | 13.33 | 13.33 | 12.75 | 13.14 | 13.0M |
| 2025-02-07 | 12.81 | 13.86 | 12.70 | 13.30 | 14.9M |
| 2025-02-06 | 12.97 | 13.21 | 12.75 | 12.90 | 13.7M |
| 2025-02-05 | 13.02 | 13.25 | 12.91 | 13.06 | 4.8M |
| 2025-01-27 | 13.20 | 13.50 | 13.11 | 13.13 | 2.8M |
| 2025-01-24 | 13.34 | 13.54 | 13.10 | 13.22 | 5.3M |
| 2025-01-23 | 13.57 | 13.81 | 13.31 | 13.32 | 5.1M |
| 2025-01-22 | 13.74 | 13.74 | 13.28 | 13.52 | 6.0M |
| 2025-01-21 | 13.83 | 14.08 | 13.62 | 13.71 | 6.7M |
| 2025-01-20 | 13.56 | 14.60 | 13.56 | 13.96 | 14.1M |
| 2025-01-17 | 12.85 | 13.96 | 12.70 | 13.42 | 8.8M |
| 2025-01-16 | 12.99 | 13.18 | 12.70 | 12.87 | 5.3M |
| 2025-01-15 | 13.58 | 13.68 | 12.83 | 12.90 | 7.9M |
| 2025-01-14 | 13.32 | 13.71 | 13.18 | 13.58 | 6.5M |
| 2025-01-13 | 13.45 | 13.84 | 12.88 | 13.27 | 7.9M |
| 2025-01-10 | 13.50 | 14.15 | 13.37 | 13.59 | 7.5M |
| 2025-01-09 | 13.02 | 13.93 | 12.96 | 13.56 | 7.1M |
| 2025-01-08 | 13.58 | 13.70 | 12.80 | 13.20 | 8.3M |
| 2025-01-07 | 12.71 | 13.65 | 12.63 | 13.65 | 8.5M |
| 2025-01-06 | 13.05 | 13.51 | 12.70 | 12.71 | 7.6M |
| 2025-01-03 | 13.01 | 13.65 | 12.58 | 13.13 | 9.6M |
| 2025-01-02 | 13.30 | 13.55 | 12.98 | 13.10 | 7.5M |