24.42
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 23.74 | 24.09 | 23.37 | 24.09 | 349.8K |
| 09:35 | 24.09 | 24.46 | 24.06 | 24.18 | 668.1K |
| 09:40 | 24.19 | 24.19 | 23.81 | 23.91 | 370.6K |
| 09:45 | 23.91 | 24.00 | 23.86 | 23.86 | 193.4K |
| 09:50 | 23.86 | 24.14 | 23.80 | 24.08 | 200.6K |
| 09:55 | 24.05 | 24.12 | 24.00 | 24.01 | 103.8K |
| 10:00 | 23.95 | 24.05 | 23.88 | 23.88 | 104.5K |
| 10:05 | 23.90 | 23.96 | 23.88 | 23.96 | 80.9K |
| 10:10 | 23.96 | 23.96 | 23.83 | 23.86 | 38.8K |
| 10:15 | 23.86 | 24.00 | 23.83 | 23.98 | 50.0K |
| 10:20 | 23.91 | 23.99 | 23.89 | 23.98 | 51.0K |
| 10:25 | 23.98 | 24.02 | 23.96 | 24.00 | 39.3K |
| 10:30 | 24.00 | 24.07 | 23.98 | 24.07 | 61.0K |
| 10:35 | 24.07 | 24.08 | 23.98 | 24.01 | 32.9K |
| 10:40 | 24.01 | 24.01 | 23.90 | 23.94 | 35.6K |
| 10:45 | 23.94 | 24.00 | 23.94 | 23.98 | 21.6K |
| 10:50 | 23.97 | 23.97 | 23.94 | 23.95 | 40.6K |
| 10:55 | 23.95 | 24.08 | 23.95 | 24.05 | 150.7K |
| 11:00 | 24.05 | 24.08 | 24.04 | 24.07 | 78.1K |
| 11:05 | 24.07 | 24.17 | 24.06 | 24.13 | 75.5K |
| 11:10 | 24.13 | 24.19 | 24.13 | 24.14 | 59.9K |
| 11:15 | 24.15 | 24.16 | 24.14 | 24.16 | 37.4K |
| 11:20 | 24.17 | 24.19 | 24.16 | 24.19 | 21.4K |
| 11:25 | 24.18 | 24.19 | 24.17 | 24.18 | 27.5K |
| 11:30 | 24.18 | 24.18 | 24.18 | 24.18 | 0.2K |
| 13:00 | 24.18 | 24.20 | 24.07 | 24.08 | 87.9K |
| 13:05 | 24.08 | 24.08 | 24.00 | 24.03 | 76.1K |
| 13:10 | 24.02 | 24.02 | 23.96 | 23.99 | 21.5K |
| 13:15 | 23.98 | 24.08 | 23.98 | 24.07 | 41.6K |
| 13:20 | 24.03 | 24.09 | 24.03 | 24.09 | 28.2K |
| 13:25 | 24.09 | 24.10 | 24.05 | 24.06 | 9.7K |
| 13:30 | 24.07 | 24.12 | 24.05 | 24.10 | 26.9K |
| 13:35 | 24.09 | 24.10 | 24.06 | 24.07 | 16.0K |
| 13:40 | 24.07 | 24.11 | 24.07 | 24.11 | 10.6K |
| 13:45 | 24.10 | 24.11 | 24.09 | 24.11 | 11.7K |
| 13:50 | 24.10 | 24.13 | 24.10 | 24.11 | 62.4K |
| 13:55 | 24.11 | 24.12 | 24.05 | 24.05 | 34.4K |
| 14:00 | 24.05 | 24.12 | 24.05 | 24.11 | 42.1K |
| 14:05 | 24.10 | 24.15 | 24.08 | 24.15 | 67.5K |
| 14:10 | 24.15 | 24.15 | 24.12 | 24.13 | 9.0K |
| 14:15 | 24.14 | 24.17 | 24.14 | 24.17 | 44.4K |
| 14:20 | 24.18 | 24.19 | 24.16 | 24.18 | 68.1K |
| 14:25 | 24.18 | 24.19 | 24.13 | 24.14 | 35.3K |
| 14:30 | 24.14 | 24.14 | 24.12 | 24.13 | 21.4K |
| 14:35 | 24.13 | 24.14 | 24.11 | 24.11 | 31.0K |
| 14:40 | 24.10 | 24.16 | 24.09 | 24.14 | 86.8K |
| 14:45 | 24.14 | 24.18 | 24.12 | 24.16 | 129.8K |
| 14:50 | 24.16 | 24.18 | 24.15 | 24.18 | 103.6K |
| 14:55 | 24.18 | 24.19 | 24.17 | 24.18 | 62.3K |
| 15:40 | 24.19 | 24.19 | 24.19 | 24.19 | 0.0K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 24.15 | 25.35 | 23.82 | 24.42 | 6.5M |
| 2025-09-25 | 24.10 | 24.65 | 23.78 | 24.08 | 3.5M |
| 2025-09-24 | 23.74 | 24.46 | 23.34 | 24.19 | 4.0M |
| 2025-09-23 | 24.00 | 24.65 | 23.15 | 23.77 | 4.9M |
| 2025-09-22 | 23.89 | 24.21 | 23.80 | 24.21 | 2.4M |
| 2025-09-19 | 24.56 | 24.79 | 23.79 | 23.89 | 5.4M |
| 2025-09-18 | 26.91 | 26.97 | 24.42 | 24.77 | 8.1M |
| 2025-09-17 | 25.48 | 26.65 | 25.11 | 26.19 | 7.1M |
| 2025-09-16 | 24.93 | 26.24 | 24.93 | 25.49 | 5.8M |
| 2025-09-15 | 24.30 | 25.00 | 24.20 | 24.79 | 2.7M |
| 2025-09-12 | 25.19 | 25.23 | 24.39 | 24.39 | 3.9M |
| 2025-09-11 | 25.00 | 25.27 | 24.60 | 25.24 | 3.2M |
| 2025-09-10 | 25.95 | 25.95 | 24.96 | 25.03 | 5.2M |
| 2025-09-09 | 26.00 | 27.17 | 25.55 | 25.98 | 7.3M |
| 2025-09-08 | 25.20 | 26.45 | 25.12 | 26.20 | 5.5M |
| 2025-09-05 | 24.50 | 25.25 | 24.29 | 25.22 | 4.0M |
| 2025-09-04 | 25.20 | 25.72 | 23.80 | 24.24 | 4.1M |
| 2025-09-03 | 25.99 | 26.29 | 25.13 | 25.20 | 2.6M |
| 2025-09-02 | 26.00 | 26.33 | 25.20 | 25.78 | 4.7M |
| 2025-09-01 | 26.00 | 26.50 | 25.55 | 25.92 | 5.3M |
| 2025-08-29 | 25.53 | 26.58 | 25.13 | 26.39 | 6.9M |
| 2025-08-28 | 25.22 | 25.98 | 25.17 | 25.80 | 4.1M |
| 2025-08-27 | 26.82 | 26.95 | 25.37 | 25.38 | 5.4M |
| 2025-08-26 | 27.31 | 27.31 | 26.51 | 26.83 | 5.4M |
| 2025-08-25 | 26.50 | 27.86 | 26.40 | 27.31 | 8.4M |
| 2025-08-22 | 26.16 | 27.48 | 26.08 | 26.52 | 6.2M |
| 2025-08-21 | 27.00 | 27.00 | 26.00 | 26.13 | 5.9M |
| 2025-08-20 | 27.76 | 27.80 | 26.94 | 27.15 | 7.3M |
| 2025-08-19 | 26.80 | 27.91 | 26.16 | 27.91 | 10.6M |
| 2025-08-18 | 27.09 | 27.30 | 26.53 | 26.80 | 6.4M |
| 2025-08-15 | 26.85 | 27.25 | 26.58 | 27.05 | 5.6M |
| 2025-08-14 | 27.03 | 27.77 | 26.67 | 26.84 | 7.3M |
| 2025-08-13 | 26.95 | 27.27 | 26.50 | 26.83 | 3.8M |
| 2025-08-12 | 27.50 | 27.73 | 26.59 | 26.92 | 5.0M |
| 2025-08-11 | 27.00 | 28.13 | 26.88 | 27.58 | 5.1M |
| 2025-08-08 | 27.86 | 27.86 | 27.17 | 27.22 | 5.4M |
| 2025-08-07 | 28.19 | 28.32 | 27.33 | 27.91 | 8.4M |
| 2025-08-06 | 27.30 | 28.95 | 27.00 | 28.39 | 12.9M |
| 2025-08-05 | 26.97 | 27.97 | 26.71 | 27.28 | 10.9M |
| 2025-08-04 | 25.00 | 26.39 | 24.95 | 26.33 | 6.6M |
| 2025-08-01 | 25.35 | 25.79 | 25.04 | 25.15 | 4.8M |
| 2025-07-31 | 25.42 | 26.88 | 25.13 | 25.50 | 9.8M |
| 2025-07-30 | 25.96 | 26.08 | 25.12 | 25.53 | 5.1M |
| 2025-07-29 | 26.40 | 26.43 | 25.60 | 26.17 | 5.5M |
| 2025-07-28 | 26.29 | 26.57 | 26.08 | 26.41 | 4.8M |
| 2025-07-25 | 26.37 | 26.62 | 26.00 | 26.29 | 5.5M |
| 2025-07-24 | 26.70 | 27.28 | 26.20 | 26.33 | 7.4M |
| 2025-07-23 | 26.45 | 27.10 | 26.26 | 26.70 | 10.2M |
| 2025-07-22 | 28.49 | 30.30 | 27.22 | 27.25 | 16.1M |
| 2025-07-21 | 28.91 | 30.60 | 28.19 | 29.17 | 16.6M |
| 2025-07-18 | 28.78 | 30.33 | 27.99 | 29.03 | 18.1M |
| 2025-07-17 | 29.60 | 30.66 | 28.18 | 29.45 | 24.6M |
| 2025-07-16 | 23.50 | 28.18 | 23.31 | 28.18 | 12.6M |
| 2025-07-15 | 23.39 | 23.88 | 23.13 | 23.48 | 3.9M |
| 2025-07-14 | 24.44 | 24.56 | 23.30 | 23.50 | 7.6M |
| 2025-07-11 | 24.86 | 25.48 | 24.30 | 24.56 | 4.4M |
| 2025-07-10 | 25.36 | 25.48 | 24.30 | 24.81 | 5.3M |
| 2025-07-09 | 25.23 | 26.56 | 25.18 | 25.36 | 8.6M |
| 2025-07-08 | 25.39 | 25.88 | 24.30 | 25.64 | 11.9M |
| 2025-07-07 | 22.01 | 23.94 | 21.75 | 23.94 | 8.7M |
| 2025-07-04 | 23.03 | 23.03 | 22.00 | 22.10 | 4.0M |
| 2025-07-03 | 22.60 | 23.05 | 22.39 | 23.01 | 3.2M |
| 2025-07-02 | 23.02 | 23.12 | 22.30 | 22.60 | 3.0M |
| 2025-07-01 | 23.60 | 23.94 | 22.95 | 23.07 | 3.9M |
| 2025-06-30 | 23.32 | 24.00 | 22.85 | 23.58 | 7.5M |
| 2025-06-27 | 22.40 | 23.50 | 22.00 | 23.31 | 8.6M |
| 2025-06-26 | 22.54 | 23.95 | 22.31 | 22.46 | 10.0M |
| 2025-06-25 | 21.98 | 22.55 | 21.55 | 22.17 | 5.7M |
| 2025-06-24 | 20.92 | 22.10 | 20.77 | 21.74 | 6.6M |
| 2025-06-23 | 20.45 | 20.65 | 19.77 | 20.64 | 2.7M |
| 2025-06-20 | 20.70 | 20.94 | 20.30 | 20.30 | 2.9M |
| 2025-06-19 | 21.25 | 21.64 | 20.72 | 20.80 | 3.2M |
| 2025-06-18 | 21.00 | 21.16 | 20.70 | 21.06 | 2.2M |
| 2025-06-17 | 21.52 | 21.82 | 20.97 | 21.12 | 2.6M |
| 2025-06-16 | 21.37 | 21.76 | 21.24 | 21.60 | 1.9M |
| 2025-06-13 | 21.88 | 21.88 | 21.04 | 21.36 | 3.9M |
| 2025-06-12 | 21.90 | 22.35 | 21.71 | 21.98 | 2.9M |
| 2025-06-11 | 21.99 | 22.18 | 21.82 | 21.91 | 2.7M |
| 2025-06-10 | 22.82 | 22.87 | 21.35 | 21.84 | 5.6M |
| 2025-06-09 | 22.50 | 23.21 | 22.47 | 22.81 | 3.2M |
| 2025-06-06 | 22.88 | 22.88 | 22.18 | 22.56 | 3.5M |
| 2025-06-05 | 22.82 | 23.04 | 22.32 | 22.81 | 4.2M |
| 2025-06-04 | 22.69 | 23.03 | 22.52 | 22.82 | 3.1M |
| 2025-06-03 | 22.60 | 23.22 | 22.50 | 22.59 | 3.0M |
| 2025-05-30 | 23.11 | 23.35 | 22.61 | 22.70 | 3.2M |
| 2025-05-29 | 23.70 | 24.15 | 23.08 | 23.27 | 5.1M |
| 2025-05-28 | 23.95 | 24.38 | 23.44 | 23.72 | 3.6M |
| 2025-05-27 | 24.47 | 24.58 | 23.86 | 23.95 | 3.7M |
| 2025-05-26 | 24.43 | 24.90 | 24.17 | 24.77 | 4.4M |
| 2025-05-23 | 25.31 | 25.84 | 24.60 | 24.68 | 5.8M |
| 2025-05-22 | 25.64 | 26.38 | 25.10 | 25.23 | 6.0M |
| 2025-05-21 | 27.39 | 27.39 | 25.47 | 26.00 | 11.2M |
| 2025-05-20 | 28.10 | 28.18 | 26.50 | 27.66 | 11.2M |
| 2025-05-19 | 30.01 | 30.01 | 26.87 | 27.50 | 16.4M |
| 2025-05-16 | 25.64 | 31.00 | 25.63 | 29.07 | 19.6M |
| 2025-05-15 | 25.78 | 27.45 | 25.01 | 25.89 | 8.1M |
| 2025-05-14 | 26.04 | 26.85 | 25.43 | 25.65 | 6.7M |
| 2025-05-13 | 27.18 | 27.27 | 26.00 | 26.17 | 8.4M |
| 2025-05-12 | 26.70 | 27.27 | 25.60 | 26.70 | 12.1M |
| 2025-05-09 | 27.00 | 29.40 | 25.71 | 25.97 | 16.0M |
| 2025-05-08 | 27.21 | 27.88 | 26.88 | 26.99 | 7.8M |
| 2025-05-07 | 27.04 | 28.10 | 26.90 | 27.93 | 13.4M |
| 2025-05-06 | 26.20 | 27.14 | 25.30 | 26.70 | 13.7M |
| 2025-04-30 | 24.42 | 26.30 | 23.90 | 25.52 | 11.9M |
| 2025-04-29 | 22.35 | 24.69 | 22.35 | 24.09 | 10.8M |
| 2025-04-28 | 24.00 | 24.10 | 22.22 | 22.56 | 7.5M |
| 2025-04-25 | 23.50 | 25.50 | 23.45 | 23.97 | 8.8M |
| 2025-04-24 | 23.95 | 24.39 | 23.12 | 23.44 | 7.2M |
| 2025-04-23 | 23.40 | 25.30 | 23.19 | 24.43 | 11.6M |
| 2025-04-22 | 23.19 | 23.77 | 22.46 | 23.07 | 9.7M |
| 2025-04-21 | 22.31 | 23.07 | 21.75 | 22.74 | 5.4M |
| 2025-04-18 | 22.90 | 23.08 | 22.00 | 22.30 | 3.8M |
| 2025-04-17 | 23.47 | 23.79 | 22.74 | 22.85 | 5.8M |
| 2025-04-16 | 24.85 | 24.85 | 22.90 | 23.47 | 7.0M |
| 2025-04-15 | 24.77 | 25.79 | 24.22 | 24.68 | 6.8M |
| 2025-04-14 | 24.50 | 25.76 | 24.45 | 24.59 | 7.2M |
| 2025-04-11 | 23.46 | 24.93 | 23.05 | 24.15 | 6.7M |
| 2025-04-10 | 24.19 | 24.77 | 23.40 | 23.51 | 8.4M |
| 2025-04-09 | 21.62 | 23.44 | 20.00 | 23.36 | 9.2M |
| 2025-04-08 | 22.22 | 23.68 | 21.20 | 22.00 | 8.6M |
| 2025-04-07 | 24.01 | 24.87 | 21.05 | 21.05 | 7.1M |
| 2025-04-03 | 26.67 | 27.21 | 25.87 | 26.31 | 5.8M |
| 2025-04-02 | 27.42 | 27.65 | 26.44 | 26.63 | 7.2M |
| 2025-04-01 | 27.90 | 29.65 | 26.95 | 27.28 | 12.3M |
| 2025-03-31 | 25.32 | 26.97 | 23.43 | 26.43 | 11.3M |
| 2025-03-28 | 28.79 | 29.40 | 27.13 | 27.28 | 11.6M |
| 2025-03-27 | 31.00 | 31.79 | 28.60 | 28.61 | 15.3M |
| 2025-03-26 | 28.00 | 33.47 | 28.00 | 32.15 | 17.9M |
| 2025-03-25 | 27.50 | 30.45 | 27.10 | 28.73 | 13.3M |
| 2025-03-24 | 27.86 | 29.71 | 26.50 | 27.85 | 11.0M |
| 2025-03-21 | 29.02 | 30.20 | 27.80 | 28.50 | 12.8M |
| 2025-03-20 | 30.50 | 31.45 | 29.71 | 30.56 | 16.4M |
| 2025-03-19 | 27.66 | 32.70 | 27.66 | 32.00 | 21.5M |
| 2025-03-18 | 29.17 | 30.60 | 26.94 | 27.72 | 17.9M |
| 2025-03-17 | 24.40 | 28.85 | 23.45 | 28.85 | 17.5M |
| 2025-03-14 | 25.70 | 25.70 | 23.62 | 24.04 | 12.9M |
| 2025-03-13 | 25.80 | 26.88 | 24.55 | 25.95 | 16.3M |
| 2025-03-12 | 26.60 | 29.00 | 24.75 | 27.03 | 23.7M |
| 2025-03-11 | 22.03 | 26.92 | 22.03 | 26.92 | 18.5M |
| 2025-03-10 | 21.32 | 23.79 | 20.90 | 22.43 | 16.2M |
| 2025-03-07 | 20.38 | 22.80 | 20.01 | 21.32 | 20.9M |
| 2025-03-06 | 17.50 | 19.38 | 16.66 | 19.38 | 7.8M |
| 2025-03-05 | 15.60 | 16.25 | 15.31 | 16.15 | 4.2M |
| 2025-03-04 | 14.75 | 15.90 | 14.67 | 15.55 | 4.6M |
| 2025-03-03 | 14.98 | 15.30 | 14.50 | 14.82 | 3.0M |
| 2025-02-28 | 15.58 | 15.95 | 14.91 | 14.93 | 4.0M |
| 2025-02-27 | 15.11 | 15.66 | 14.82 | 15.44 | 5.4M |
| 2025-02-26 | 14.82 | 15.46 | 14.80 | 15.06 | 3.9M |
| 2025-02-25 | 14.56 | 15.36 | 14.46 | 14.81 | 6.3M |
| 2025-02-24 | 14.48 | 14.97 | 14.18 | 14.70 | 7.7M |
| 2025-02-21 | 13.43 | 14.34 | 13.09 | 14.08 | 5.3M |
| 2025-02-20 | 13.12 | 13.46 | 12.99 | 13.38 | 1.5M |
| 2025-02-19 | 12.72 | 13.17 | 12.72 | 13.07 | 1.6M |
| 2025-02-18 | 13.20 | 13.20 | 12.76 | 12.83 | 1.7M |
| 2025-02-17 | 13.10 | 13.25 | 12.91 | 13.20 | 1.7M |
| 2025-02-14 | 12.98 | 13.09 | 12.82 | 12.94 | 1.2M |
| 2025-02-13 | 13.22 | 13.22 | 12.93 | 12.96 | 1.1M |
| 2025-02-12 | 13.19 | 13.29 | 13.05 | 13.20 | 1.2M |
| 2025-02-11 | 13.30 | 13.34 | 13.06 | 13.22 | 1.2M |
| 2025-02-10 | 13.23 | 13.27 | 13.00 | 13.25 | 1.3M |
| 2025-02-07 | 13.02 | 13.25 | 12.90 | 13.11 | 1.5M |
| 2025-02-06 | 12.74 | 13.02 | 12.68 | 13.02 | 1.6M |
| 2025-02-05 | 12.93 | 13.00 | 12.70 | 12.78 | 1.2M |
| 2025-01-27 | 12.83 | 13.11 | 12.78 | 12.81 | 1.2M |
| 2025-01-24 | 12.69 | 12.86 | 12.51 | 12.82 | 1.3M |
| 2025-01-23 | 12.93 | 13.07 | 12.70 | 12.72 | 1.2M |
| 2025-01-22 | 12.83 | 13.01 | 12.56 | 12.69 | 1.2M |
| 2025-01-21 | 13.15 | 13.22 | 12.62 | 12.84 | 1.3M |
| 2025-01-20 | 12.67 | 13.17 | 12.67 | 13.03 | 2.3M |
| 2025-01-17 | 12.67 | 12.67 | 12.40 | 12.59 | 1.0M |
| 2025-01-16 | 12.54 | 12.74 | 12.50 | 12.63 | 1.7M |
| 2025-01-15 | 12.52 | 12.60 | 12.34 | 12.49 | 1.5M |
| 2025-01-14 | 11.85 | 12.45 | 11.85 | 12.43 | 1.5M |
| 2025-01-13 | 11.60 | 11.90 | 11.30 | 11.82 | 1.5M |
| 2025-01-10 | 12.29 | 12.33 | 11.73 | 11.73 | 1.6M |
| 2025-01-09 | 12.28 | 12.43 | 12.14 | 12.27 | 1.5M |
| 2025-01-08 | 12.40 | 12.43 | 11.92 | 12.29 | 1.5M |
| 2025-01-07 | 12.10 | 12.39 | 11.95 | 12.35 | 1.5M |
| 2025-01-06 | 12.30 | 12.40 | 11.51 | 12.10 | 2.1M |
| 2025-01-03 | 12.91 | 13.06 | 12.20 | 12.30 | 2.2M |
| 2025-01-02 | 13.17 | 13.39 | 12.75 | 12.90 | 2.2M |