43.88
Last Update: 2025-09-29
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 45.80 | 46.33 | 45.31 | 46.15 | 509.3K |
| 09:35 | 46.14 | 46.25 | 45.75 | 46.20 | 275.2K |
| 09:40 | 46.20 | 47.06 | 46.19 | 46.60 | 620.0K |
| 09:45 | 46.71 | 46.86 | 46.00 | 46.00 | 217.7K |
| 09:50 | 46.00 | 46.53 | 45.91 | 46.34 | 145.5K |
| 09:55 | 46.39 | 46.54 | 46.24 | 46.24 | 89.5K |
| 10:00 | 46.24 | 46.25 | 46.04 | 46.04 | 80.1K |
| 10:05 | 46.05 | 46.06 | 45.70 | 45.85 | 114.0K |
| 10:10 | 45.84 | 45.84 | 45.58 | 45.58 | 102.9K |
| 10:15 | 45.58 | 45.58 | 45.03 | 45.21 | 232.8K |
| 10:20 | 45.21 | 45.43 | 45.15 | 45.22 | 101.3K |
| 10:25 | 45.22 | 45.51 | 45.21 | 45.35 | 127.9K |
| 10:30 | 45.35 | 45.50 | 45.34 | 45.46 | 40.0K |
| 10:35 | 45.43 | 45.49 | 45.38 | 45.45 | 29.7K |
| 10:40 | 45.45 | 45.49 | 45.34 | 45.35 | 57.4K |
| 10:45 | 45.35 | 45.35 | 45.18 | 45.18 | 49.9K |
| 10:50 | 45.18 | 45.22 | 45.08 | 45.10 | 78.3K |
| 10:55 | 45.10 | 45.22 | 45.07 | 45.12 | 49.8K |
| 11:00 | 45.12 | 45.21 | 45.12 | 45.15 | 46.2K |
| 11:05 | 45.13 | 45.17 | 45.01 | 45.03 | 71.8K |
| 11:10 | 45.03 | 45.10 | 45.01 | 45.05 | 35.8K |
| 11:15 | 45.05 | 45.20 | 45.02 | 45.19 | 46.9K |
| 11:20 | 45.10 | 45.25 | 45.10 | 45.17 | 26.4K |
| 11:25 | 45.19 | 45.26 | 45.12 | 45.20 | 32.2K |
| 13:00 | 45.20 | 45.34 | 45.02 | 45.06 | 73.3K |
| 13:05 | 45.07 | 45.17 | 44.99 | 45.01 | 92.7K |
| 13:10 | 44.98 | 45.13 | 44.98 | 45.04 | 52.6K |
| 13:15 | 45.03 | 45.15 | 45.01 | 45.10 | 39.5K |
| 13:20 | 45.07 | 45.22 | 45.07 | 45.13 | 37.5K |
| 13:25 | 45.12 | 45.20 | 45.07 | 45.13 | 29.1K |
| 13:30 | 45.13 | 45.14 | 44.83 | 44.90 | 64.3K |
| 13:35 | 44.92 | 44.95 | 44.80 | 44.89 | 69.3K |
| 13:40 | 44.90 | 45.02 | 44.80 | 44.97 | 46.6K |
| 13:45 | 45.01 | 45.01 | 44.89 | 44.95 | 39.3K |
| 13:50 | 44.95 | 44.96 | 44.62 | 44.65 | 100.1K |
| 13:55 | 44.65 | 44.74 | 44.56 | 44.69 | 168.0K |
| 14:00 | 44.67 | 45.00 | 44.67 | 44.90 | 74.4K |
| 14:05 | 44.90 | 44.94 | 44.75 | 44.79 | 49.3K |
| 14:10 | 44.79 | 44.86 | 44.72 | 44.72 | 43.0K |
| 14:15 | 44.73 | 44.77 | 44.70 | 44.75 | 47.4K |
| 14:20 | 44.75 | 44.84 | 44.72 | 44.73 | 75.2K |
| 14:25 | 44.75 | 45.06 | 44.75 | 44.99 | 51.5K |
| 14:30 | 44.98 | 45.08 | 44.84 | 44.88 | 72.8K |
| 14:35 | 44.89 | 44.89 | 44.70 | 44.70 | 123.7K |
| 14:40 | 44.76 | 44.91 | 44.75 | 44.80 | 76.0K |
| 14:45 | 44.76 | 44.83 | 44.73 | 44.80 | 78.2K |
| 14:50 | 44.81 | 44.87 | 44.73 | 44.76 | 117.3K |
| 14:55 | 44.76 | 44.77 | 44.75 | 44.77 | 73.4K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-29 | 44.55 | 44.55 | 42.80 | 43.88 | 4.7M |
| 2025-09-26 | 45.00 | 45.29 | 43.30 | 44.28 | 4.6M |
| 2025-09-25 | 45.80 | 47.19 | 44.54 | 44.77 | 5.0M |
| 2025-09-24 | 45.30 | 46.19 | 44.20 | 45.18 | 6.8M |
| 2025-09-23 | 49.49 | 49.49 | 44.44 | 45.20 | 11.1M |
| 2025-09-22 | 50.35 | 53.70 | 49.10 | 49.38 | 10.7M |
| 2025-09-19 | 51.00 | 51.98 | 47.73 | 48.84 | 8.6M |
| 2025-09-18 | 52.53 | 52.77 | 49.38 | 50.46 | 11.3M |
| 2025-09-17 | 51.80 | 54.66 | 50.00 | 52.78 | 13.1M |
| 2025-09-16 | 46.41 | 51.43 | 45.89 | 51.43 | 6.1M |
| 2025-09-15 | 47.20 | 48.84 | 45.27 | 46.75 | 11.6M |
| 2025-09-12 | 42.43 | 45.43 | 41.50 | 45.43 | 10.6M |
| 2025-09-11 | 42.99 | 43.08 | 38.70 | 41.30 | 12.6M |
| 2025-09-10 | 45.01 | 46.80 | 40.84 | 42.99 | 15.8M |
| 2025-09-09 | 41.04 | 43.92 | 41.04 | 43.92 | 7.6M |
| 2025-09-08 | 38.04 | 39.93 | 36.96 | 39.93 | 9.9M |
| 2025-09-05 | 33.00 | 36.30 | 33.00 | 36.30 | 5.5M |
| 2025-09-04 | 34.55 | 34.55 | 32.22 | 33.00 | 9.5M |
| 2025-09-03 | 33.59 | 35.50 | 33.59 | 34.89 | 8.3M |
| 2025-09-02 | 33.00 | 35.40 | 32.39 | 33.50 | 9.7M |
| 2025-09-01 | 33.72 | 33.72 | 31.03 | 32.80 | 10.2M |
| 2025-08-29 | 28.18 | 30.65 | 28.00 | 30.65 | 6.4M |
| 2025-08-28 | 28.05 | 28.35 | 26.60 | 27.86 | 10.0M |
| 2025-08-27 | 26.08 | 28.65 | 26.08 | 27.68 | 9.4M |
| 2025-08-26 | 25.50 | 26.99 | 24.51 | 26.41 | 9.4M |
| 2025-08-25 | 24.25 | 25.97 | 24.00 | 25.28 | 10.6M |
| 2025-08-22 | 22.39 | 24.18 | 21.92 | 23.79 | 10.9M |
| 2025-08-21 | 22.33 | 22.48 | 21.82 | 22.03 | 4.6M |
| 2025-08-20 | 22.51 | 22.80 | 21.71 | 22.36 | 6.2M |
| 2025-08-19 | 23.01 | 23.06 | 22.00 | 22.21 | 8.0M |
| 2025-08-18 | 23.44 | 24.37 | 22.43 | 23.02 | 12.6M |
| 2025-08-15 | 22.60 | 24.50 | 22.18 | 23.79 | 15.3M |
| 2025-08-14 | 23.56 | 25.68 | 22.80 | 22.97 | 23.6M |
| 2025-08-13 | 23.82 | 23.82 | 21.67 | 23.82 | 15.1M |
| 2025-08-12 | 20.00 | 21.65 | 20.00 | 21.65 | 4.9M |
| 2025-08-11 | 18.78 | 19.68 | 18.05 | 19.68 | 13.0M |
| 2025-08-08 | 17.27 | 17.97 | 17.05 | 17.89 | 10.4M |
| 2025-08-07 | 17.10 | 17.60 | 17.00 | 17.37 | 8.2M |
| 2025-08-06 | 17.13 | 17.80 | 17.12 | 17.43 | 11.4M |
| 2025-08-05 | 17.25 | 18.35 | 17.02 | 17.21 | 15.7M |
| 2025-08-04 | 15.22 | 16.80 | 15.05 | 16.80 | 5.1M |
| 2025-08-01 | 15.08 | 15.43 | 15.00 | 15.27 | 2.6M |
| 2025-07-31 | 15.19 | 15.29 | 15.00 | 15.08 | 2.1M |
| 2025-07-30 | 15.47 | 15.52 | 15.06 | 15.19 | 2.9M |
| 2025-07-29 | 15.34 | 16.07 | 15.34 | 15.39 | 4.8M |
| 2025-07-28 | 15.50 | 15.82 | 15.30 | 15.45 | 5.8M |
| 2025-07-25 | 14.91 | 16.38 | 14.70 | 15.58 | 9.2M |
| 2025-07-24 | 14.85 | 14.96 | 14.77 | 14.89 | 2.0M |
| 2025-07-23 | 15.00 | 15.10 | 14.80 | 14.85 | 2.4M |
| 2025-07-22 | 15.02 | 15.14 | 14.81 | 14.99 | 3.1M |
| 2025-07-21 | 15.24 | 15.28 | 14.85 | 15.02 | 3.3M |
| 2025-07-18 | 14.72 | 15.15 | 14.63 | 15.15 | 4.8M |
| 2025-07-17 | 14.73 | 14.95 | 14.66 | 14.72 | 3.5M |
| 2025-07-16 | 14.80 | 14.98 | 14.62 | 14.84 | 4.6M |
| 2025-07-15 | 14.30 | 15.20 | 14.30 | 14.85 | 6.8M |
| 2025-07-14 | 14.10 | 14.76 | 14.02 | 14.40 | 5.0M |
| 2025-07-11 | 13.98 | 14.20 | 13.91 | 14.05 | 1.7M |
| 2025-07-10 | 13.98 | 14.06 | 13.81 | 14.03 | 1.9M |
| 2025-07-09 | 14.25 | 14.33 | 13.93 | 13.98 | 2.4M |
| 2025-07-08 | 14.30 | 14.36 | 14.12 | 14.25 | 2.1M |
| 2025-07-07 | 13.80 | 14.29 | 13.80 | 14.26 | 2.6M |
| 2025-07-04 | 14.30 | 14.30 | 13.96 | 13.98 | 3.0M |
| 2025-07-03 | 14.54 | 14.60 | 14.29 | 14.32 | 3.1M |
| 2025-07-02 | 14.34 | 14.59 | 14.04 | 14.57 | 4.6M |
| 2025-07-01 | 14.60 | 14.76 | 14.35 | 14.45 | 4.2M |
| 2025-06-30 | 14.35 | 14.68 | 14.26 | 14.52 | 4.8M |
| 2025-06-27 | 14.36 | 14.75 | 14.26 | 14.34 | 5.0M |
| 2025-06-26 | 14.36 | 14.77 | 14.13 | 14.42 | 8.4M |
| 2025-06-25 | 13.84 | 14.86 | 13.74 | 14.51 | 12.4M |
| 2025-06-24 | 13.90 | 14.25 | 13.83 | 13.85 | 9.8M |
| 2025-06-23 | 14.03 | 14.35 | 13.22 | 14.34 | 13.5M |
| 2025-06-20 | 15.57 | 15.57 | 14.25 | 14.69 | 18.6M |
| 2025-06-19 | 12.88 | 14.15 | 12.66 | 14.15 | 7.1M |
| 2025-06-18 | 13.06 | 13.29 | 12.82 | 12.86 | 2.3M |
| 2025-06-17 | 13.16 | 13.23 | 12.97 | 13.11 | 2.1M |
| 2025-06-16 | 13.13 | 13.25 | 12.95 | 13.18 | 2.5M |
| 2025-06-13 | 13.30 | 13.30 | 12.75 | 13.06 | 3.8M |
| 2025-06-12 | 13.31 | 13.38 | 13.12 | 13.30 | 3.3M |
| 2025-06-11 | 13.51 | 13.60 | 13.23 | 13.28 | 3.1M |
| 2025-06-10 | 13.72 | 14.07 | 13.38 | 13.42 | 5.9M |
| 2025-06-09 | 13.70 | 13.83 | 13.39 | 13.82 | 6.5M |
| 2025-06-06 | 14.28 | 14.45 | 13.54 | 13.70 | 14.8M |
| 2025-06-05 | 12.62 | 13.82 | 12.51 | 13.82 | 9.1M |
| 2025-06-04 | 12.71 | 12.88 | 12.52 | 12.56 | 2.1M |
| 2025-06-03 | 12.61 | 13.28 | 12.51 | 12.72 | 2.4M |
| 2025-05-30 | 12.96 | 13.39 | 12.53 | 12.61 | 4.0M |
| 2025-05-29 | 12.50 | 12.93 | 12.46 | 12.90 | 2.1M |
| 2025-05-28 | 12.82 | 12.91 | 12.37 | 12.46 | 2.0M |
| 2025-05-27 | 12.75 | 12.98 | 12.48 | 12.82 | 2.0M |
| 2025-05-26 | 12.69 | 12.75 | 12.50 | 12.68 | 1.3M |
| 2025-05-23 | 12.75 | 12.95 | 12.52 | 12.60 | 2.3M |
| 2025-05-22 | 12.86 | 13.16 | 12.68 | 12.75 | 1.7M |
| 2025-05-21 | 13.21 | 13.21 | 12.58 | 12.84 | 2.3M |
| 2025-05-20 | 13.16 | 13.32 | 12.95 | 13.14 | 2.0M |
| 2025-05-19 | 13.12 | 13.22 | 12.83 | 13.09 | 1.9M |
| 2025-05-16 | 13.25 | 13.33 | 12.91 | 12.98 | 1.9M |
| 2025-05-15 | 13.05 | 13.37 | 12.76 | 13.22 | 2.8M |
| 2025-05-14 | 13.29 | 13.29 | 12.86 | 12.99 | 2.1M |
| 2025-05-13 | 13.50 | 13.66 | 13.15 | 13.17 | 1.8M |
| 2025-05-12 | 13.25 | 13.53 | 13.23 | 13.42 | 1.9M |
| 2025-05-09 | 13.30 | 13.70 | 13.11 | 13.16 | 1.6M |
| 2025-05-08 | 13.21 | 13.59 | 13.09 | 13.46 | 2.4M |
| 2025-05-07 | 13.03 | 13.20 | 12.91 | 13.08 | 2.1M |
| 2025-05-06 | 12.93 | 13.25 | 12.93 | 13.04 | 2.3M |
| 2025-04-30 | 12.85 | 13.28 | 12.76 | 13.06 | 2.0M |
| 2025-04-29 | 12.42 | 13.14 | 12.33 | 12.79 | 2.6M |
| 2025-04-28 | 12.57 | 12.79 | 12.30 | 12.42 | 1.8M |
| 2025-04-25 | 12.42 | 12.66 | 12.40 | 12.48 | 1.1M |
| 2025-04-24 | 12.93 | 12.94 | 12.31 | 12.42 | 1.9M |
| 2025-04-23 | 13.00 | 13.07 | 12.64 | 12.92 | 1.8M |
| 2025-04-22 | 12.94 | 13.05 | 12.39 | 12.61 | 1.4M |
| 2025-04-21 | 12.64 | 12.88 | 12.53 | 12.83 | 1.4M |
| 2025-04-18 | 12.60 | 12.74 | 12.38 | 12.64 | 1.2M |
| 2025-04-17 | 12.54 | 12.78 | 12.37 | 12.55 | 1.7M |
| 2025-04-16 | 13.06 | 13.07 | 12.34 | 12.68 | 2.1M |
| 2025-04-15 | 12.91 | 13.30 | 12.62 | 13.17 | 2.3M |
| 2025-04-14 | 12.61 | 13.15 | 12.61 | 12.89 | 2.4M |
| 2025-04-11 | 11.95 | 12.99 | 11.90 | 12.45 | 3.2M |
| 2025-04-10 | 12.01 | 12.38 | 11.81 | 11.95 | 3.0M |
| 2025-04-09 | 11.28 | 11.97 | 10.34 | 11.80 | 4.4M |
| 2025-04-08 | 12.04 | 12.06 | 11.30 | 11.30 | 5.4M |
| 2025-04-07 | 12.97 | 13.12 | 12.56 | 12.56 | 1.2M |
| 2025-04-03 | 14.55 | 14.59 | 13.88 | 13.95 | 2.6M |
| 2025-04-02 | 14.40 | 14.74 | 14.34 | 14.67 | 1.2M |
| 2025-04-01 | 14.60 | 14.79 | 14.37 | 14.40 | 1.2M |
| 2025-03-31 | 14.28 | 14.64 | 14.09 | 14.59 | 1.8M |
| 2025-03-28 | 14.97 | 15.08 | 14.34 | 14.40 | 1.6M |
| 2025-03-27 | 14.57 | 14.92 | 14.28 | 14.75 | 2.1M |
| 2025-03-26 | 14.28 | 14.71 | 14.10 | 14.60 | 2.1M |
| 2025-03-25 | 14.48 | 14.68 | 14.15 | 14.26 | 2.3M |
| 2025-03-24 | 15.12 | 15.33 | 13.99 | 14.50 | 3.6M |
| 2025-03-21 | 15.34 | 15.88 | 14.91 | 15.05 | 3.7M |
| 2025-03-20 | 15.16 | 15.36 | 15.05 | 15.26 | 2.5M |
| 2025-03-19 | 15.69 | 15.75 | 15.15 | 15.30 | 3.4M |
| 2025-03-18 | 16.02 | 16.15 | 15.53 | 15.68 | 3.8M |
| 2025-03-17 | 16.75 | 16.75 | 15.80 | 16.01 | 5.1M |
| 2025-03-14 | 16.67 | 17.39 | 16.54 | 16.75 | 6.7M |
| 2025-03-13 | 15.82 | 16.60 | 15.51 | 16.53 | 5.3M |
| 2025-03-12 | 16.20 | 16.27 | 15.73 | 15.84 | 6.1M |
| 2025-03-11 | 14.74 | 16.36 | 14.74 | 16.23 | 9.9M |
| 2025-03-10 | 14.74 | 15.53 | 14.74 | 15.00 | 9.5M |
| 2025-03-07 | 14.14 | 15.54 | 14.14 | 14.78 | 13.2M |
| 2025-03-06 | 14.00 | 14.39 | 13.97 | 14.13 | 2.4M |
| 2025-03-05 | 13.96 | 14.00 | 13.61 | 13.93 | 1.5M |
| 2025-03-04 | 13.64 | 14.11 | 13.60 | 13.91 | 1.4M |
| 2025-03-03 | 13.99 | 14.20 | 13.55 | 13.74 | 2.3M |
| 2025-02-28 | 14.20 | 14.79 | 13.91 | 13.99 | 3.1M |
| 2025-02-27 | 14.33 | 14.60 | 13.99 | 14.30 | 2.9M |
| 2025-02-26 | 14.29 | 14.45 | 14.13 | 14.37 | 2.7M |
| 2025-02-25 | 14.00 | 14.65 | 14.00 | 14.29 | 4.3M |
| 2025-02-24 | 13.50 | 14.60 | 13.23 | 14.30 | 6.1M |
| 2025-02-21 | 13.74 | 13.92 | 13.39 | 13.46 | 3.6M |
| 2025-02-20 | 13.70 | 13.89 | 13.59 | 13.73 | 2.6M |
| 2025-02-19 | 13.50 | 13.96 | 13.50 | 13.82 | 3.7M |
| 2025-02-18 | 14.31 | 14.42 | 13.40 | 13.80 | 6.0M |
| 2025-02-17 | 13.48 | 15.14 | 13.29 | 14.89 | 9.5M |
| 2025-02-14 | 13.75 | 14.50 | 13.55 | 13.94 | 10.1M |
| 2025-02-13 | 12.14 | 13.37 | 12.03 | 13.37 | 2.4M |
| 2025-02-12 | 12.61 | 12.62 | 12.05 | 12.15 | 2.6M |
| 2025-02-11 | 12.97 | 13.01 | 12.47 | 12.53 | 1.8M |
| 2025-02-10 | 12.70 | 13.19 | 12.62 | 12.97 | 1.7M |
| 2025-02-07 | 12.75 | 12.98 | 12.55 | 12.78 | 1.2M |
| 2025-02-06 | 12.70 | 12.83 | 12.38 | 12.80 | 1.2M |
| 2025-02-05 | 12.70 | 12.85 | 12.46 | 12.70 | 1.4M |
| 2025-01-27 | 12.50 | 12.67 | 12.31 | 12.39 | 1.1M |
| 2025-01-24 | 12.61 | 12.67 | 12.30 | 12.47 | 1.2M |
| 2025-01-23 | 12.62 | 12.89 | 12.51 | 12.61 | 1.4M |
| 2025-01-22 | 12.80 | 12.80 | 12.53 | 12.55 | 0.9M |
| 2025-01-21 | 12.51 | 12.94 | 12.49 | 12.75 | 1.2M |
| 2025-01-20 | 12.60 | 13.07 | 12.51 | 12.95 | 1.1M |
| 2025-01-17 | 12.81 | 12.84 | 12.50 | 12.59 | 1.3M |
| 2025-01-16 | 12.52 | 13.26 | 12.40 | 12.81 | 1.9M |
| 2025-01-15 | 12.78 | 12.81 | 12.37 | 12.51 | 1.4M |
| 2025-01-14 | 12.00 | 12.78 | 12.00 | 12.78 | 1.6M |
| 2025-01-13 | 12.00 | 12.10 | 11.61 | 12.00 | 1.4M |
| 2025-01-10 | 12.50 | 12.84 | 12.23 | 12.23 | 1.4M |
| 2025-01-09 | 12.06 | 12.59 | 12.02 | 12.50 | 1.2M |
| 2025-01-08 | 12.13 | 12.26 | 11.60 | 12.14 | 1.3M |
| 2025-01-07 | 11.74 | 12.15 | 11.67 | 12.13 | 1.1M |
| 2025-01-06 | 11.89 | 11.98 | 11.22 | 11.77 | 1.9M |
| 2025-01-03 | 12.99 | 13.04 | 11.85 | 11.85 | 2.4M |
| 2025-01-02 | 13.42 | 13.55 | 12.78 | 12.97 | 2.0M |