25.23
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 24.27 | 24.41 | 24.21 | 24.35 | 262.3K |
| 09:35 | 24.33 | 24.56 | 24.33 | 24.51 | 386.1K |
| 09:40 | 24.52 | 24.65 | 24.46 | 24.64 | 483.1K |
| 09:45 | 24.64 | 24.68 | 24.51 | 24.53 | 259.3K |
| 09:50 | 24.52 | 24.60 | 24.48 | 24.51 | 184.2K |
| 09:55 | 24.50 | 24.53 | 24.42 | 24.44 | 302.3K |
| 10:00 | 24.41 | 24.46 | 24.35 | 24.46 | 162.8K |
| 10:05 | 24.46 | 24.57 | 24.46 | 24.57 | 85.5K |
| 10:10 | 24.57 | 24.58 | 24.54 | 24.56 | 167.7K |
| 10:15 | 24.56 | 24.59 | 24.49 | 24.51 | 141.2K |
| 10:20 | 24.51 | 24.55 | 24.51 | 24.52 | 73.7K |
| 10:25 | 24.54 | 24.57 | 24.53 | 24.54 | 49.1K |
| 10:30 | 24.55 | 24.60 | 24.52 | 24.55 | 140.1K |
| 10:35 | 24.55 | 24.66 | 24.54 | 24.66 | 177.8K |
| 10:40 | 24.66 | 24.66 | 24.57 | 24.61 | 89.0K |
| 10:45 | 24.61 | 24.62 | 24.55 | 24.57 | 43.6K |
| 10:50 | 24.58 | 24.58 | 24.53 | 24.55 | 70.5K |
| 10:55 | 24.57 | 24.58 | 24.53 | 24.54 | 44.9K |
| 11:00 | 24.54 | 24.58 | 24.51 | 24.52 | 86.2K |
| 11:05 | 24.52 | 24.52 | 24.44 | 24.45 | 96.3K |
| 11:10 | 24.45 | 24.47 | 24.43 | 24.43 | 56.3K |
| 11:15 | 24.44 | 24.44 | 24.41 | 24.41 | 58.2K |
| 11:20 | 24.41 | 24.54 | 24.41 | 24.51 | 37.2K |
| 11:25 | 24.51 | 24.52 | 24.45 | 24.48 | 39.1K |
| 13:00 | 24.48 | 24.52 | 24.45 | 24.48 | 89.8K |
| 13:05 | 24.49 | 24.52 | 24.43 | 24.45 | 80.5K |
| 13:10 | 24.45 | 24.45 | 24.38 | 24.43 | 126.6K |
| 13:15 | 24.42 | 24.45 | 24.40 | 24.41 | 55.1K |
| 13:20 | 24.41 | 24.48 | 24.37 | 24.46 | 161.9K |
| 13:25 | 24.47 | 24.47 | 24.43 | 24.46 | 37.7K |
| 13:30 | 24.45 | 24.47 | 24.40 | 24.42 | 48.1K |
| 13:35 | 24.41 | 24.47 | 24.40 | 24.45 | 46.0K |
| 13:40 | 24.44 | 24.45 | 24.35 | 24.35 | 119.3K |
| 13:45 | 24.36 | 24.42 | 24.35 | 24.40 | 78.7K |
| 13:50 | 24.39 | 24.43 | 24.36 | 24.36 | 82.7K |
| 13:55 | 24.37 | 24.38 | 24.33 | 24.33 | 61.9K |
| 14:00 | 24.33 | 24.38 | 24.31 | 24.31 | 119.8K |
| 14:05 | 24.31 | 24.35 | 24.25 | 24.34 | 94.4K |
| 14:10 | 24.34 | 24.38 | 24.32 | 24.37 | 33.4K |
| 14:15 | 24.38 | 24.48 | 24.34 | 24.48 | 112.7K |
| 14:20 | 24.47 | 24.48 | 24.43 | 24.43 | 50.2K |
| 14:25 | 24.43 | 24.47 | 24.43 | 24.46 | 53.9K |
| 14:30 | 24.46 | 24.49 | 24.46 | 24.49 | 55.5K |
| 14:35 | 24.49 | 24.49 | 24.45 | 24.46 | 82.2K |
| 14:40 | 24.45 | 24.48 | 24.45 | 24.45 | 72.7K |
| 14:45 | 24.45 | 24.48 | 24.44 | 24.48 | 106.1K |
| 14:50 | 24.47 | 24.48 | 24.46 | 24.47 | 154.5K |
| 14:55 | 24.47 | 24.48 | 24.46 | 24.48 | 149.1K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 26.09 | 26.10 | 25.22 | 25.23 | 15.3M |
| 2025-09-25 | 25.76 | 26.98 | 25.66 | 26.22 | 28.3M |
| 2025-09-24 | 25.03 | 25.88 | 24.56 | 25.75 | 20.8M |
| 2025-09-23 | 24.48 | 25.28 | 24.33 | 25.23 | 19.0M |
| 2025-09-22 | 24.26 | 24.68 | 24.21 | 24.48 | 5.6M |
| 2025-09-19 | 24.62 | 24.89 | 24.05 | 24.26 | 7.2M |
| 2025-09-18 | 24.71 | 25.49 | 24.41 | 24.62 | 12.4M |
| 2025-09-17 | 24.55 | 24.98 | 24.43 | 24.77 | 6.7M |
| 2025-09-16 | 24.50 | 24.69 | 24.30 | 24.65 | 5.7M |
| 2025-09-15 | 24.70 | 24.88 | 24.07 | 24.56 | 7.1M |
| 2025-09-12 | 24.82 | 25.30 | 24.57 | 24.66 | 11.3M |
| 2025-09-11 | 23.45 | 24.50 | 23.31 | 24.49 | 10.9M |
| 2025-09-10 | 23.40 | 23.75 | 23.36 | 23.44 | 4.7M |
| 2025-09-09 | 23.90 | 23.97 | 23.25 | 23.31 | 7.3M |
| 2025-09-08 | 24.53 | 24.60 | 23.87 | 24.04 | 7.3M |
| 2025-09-05 | 23.61 | 24.33 | 23.37 | 24.33 | 8.4M |
| 2025-09-04 | 24.28 | 24.87 | 23.01 | 23.49 | 11.3M |
| 2025-09-03 | 25.04 | 25.08 | 24.06 | 24.15 | 9.6M |
| 2025-09-02 | 25.76 | 26.16 | 24.67 | 25.04 | 14.2M |
| 2025-09-01 | 26.18 | 26.59 | 25.79 | 26.05 | 21.2M |
| 2025-08-29 | 25.76 | 25.78 | 25.06 | 25.18 | 9.9M |
| 2025-08-28 | 25.06 | 25.65 | 24.61 | 25.61 | 16.7M |
| 2025-08-27 | 25.45 | 26.43 | 25.28 | 25.32 | 23.0M |
| 2025-08-26 | 25.30 | 25.97 | 25.16 | 25.54 | 13.7M |
| 2025-08-25 | 25.42 | 25.59 | 25.17 | 25.50 | 15.7M |
| 2025-08-22 | 25.16 | 25.35 | 24.93 | 25.18 | 12.4M |
| 2025-08-21 | 25.40 | 25.41 | 24.79 | 25.00 | 11.4M |
| 2025-08-20 | 25.18 | 25.43 | 24.92 | 25.30 | 12.9M |
| 2025-08-19 | 25.10 | 25.60 | 24.83 | 25.11 | 18.7M |
| 2025-08-18 | 24.38 | 24.97 | 24.38 | 24.83 | 16.4M |
| 2025-08-15 | 23.91 | 24.52 | 23.81 | 24.36 | 10.6M |
| 2025-08-14 | 25.00 | 25.13 | 24.10 | 24.19 | 14.8M |
| 2025-08-13 | 23.99 | 24.85 | 23.76 | 24.51 | 16.5M |
| 2025-08-12 | 23.98 | 24.15 | 23.79 | 23.93 | 6.3M |
| 2025-08-11 | 23.66 | 24.08 | 23.50 | 23.98 | 7.5M |
| 2025-08-08 | 23.89 | 24.33 | 23.45 | 23.66 | 8.5M |
| 2025-08-07 | 23.50 | 24.63 | 23.30 | 24.16 | 15.4M |
| 2025-08-06 | 23.30 | 23.65 | 23.10 | 23.53 | 5.9M |
| 2025-08-05 | 23.11 | 23.44 | 23.01 | 23.36 | 5.4M |
| 2025-08-04 | 22.74 | 23.09 | 22.60 | 23.08 | 5.5M |
| 2025-08-01 | 23.31 | 23.45 | 22.74 | 22.99 | 7.9M |
| 2025-07-31 | 23.55 | 24.15 | 23.30 | 23.37 | 8.2M |
| 2025-07-30 | 23.82 | 23.85 | 23.34 | 23.50 | 6.1M |
| 2025-07-29 | 24.23 | 24.23 | 23.59 | 23.74 | 8.7M |
| 2025-07-28 | 24.10 | 24.38 | 23.97 | 24.28 | 7.5M |
| 2025-07-25 | 24.16 | 24.26 | 23.77 | 23.94 | 7.7M |
| 2025-07-24 | 23.97 | 24.20 | 23.91 | 24.16 | 7.0M |
| 2025-07-23 | 23.87 | 24.21 | 23.72 | 23.97 | 7.1M |
| 2025-07-22 | 24.35 | 24.36 | 23.87 | 24.04 | 10.2M |
| 2025-07-21 | 24.38 | 24.51 | 24.24 | 24.50 | 10.1M |
| 2025-07-18 | 25.35 | 25.35 | 24.50 | 24.60 | 14.6M |
| 2025-07-17 | 25.01 | 25.46 | 24.70 | 25.15 | 20.8M |
| 2025-07-16 | 24.69 | 25.80 | 24.32 | 25.50 | 32.0M |
| 2025-07-15 | 23.39 | 25.83 | 23.20 | 24.70 | 29.9M |
| 2025-07-14 | 23.55 | 23.57 | 23.33 | 23.48 | 6.3M |
| 2025-07-11 | 23.80 | 23.83 | 23.31 | 23.58 | 10.3M |
| 2025-07-10 | 24.25 | 24.72 | 23.77 | 23.86 | 15.4M |
| 2025-07-09 | 23.99 | 25.12 | 23.98 | 24.42 | 22.0M |
| 2025-07-08 | 23.56 | 24.25 | 23.48 | 24.03 | 15.5M |
| 2025-07-07 | 23.80 | 23.99 | 23.10 | 23.78 | 15.5M |
| 2025-07-04 | 23.31 | 24.00 | 23.00 | 23.88 | 26.7M |
| 2025-07-03 | 22.09 | 23.48 | 22.08 | 23.02 | 17.1M |
| 2025-07-02 | 22.27 | 22.28 | 21.95 | 22.09 | 4.8M |
| 2025-07-01 | 22.44 | 22.49 | 22.10 | 22.38 | 5.2M |
| 2025-06-30 | 22.26 | 22.70 | 22.26 | 22.50 | 6.7M |
| 2025-06-27 | 22.13 | 22.52 | 21.91 | 22.28 | 7.4M |
| 2025-06-26 | 22.11 | 22.49 | 22.00 | 22.06 | 7.8M |
| 2025-06-25 | 21.80 | 22.07 | 21.55 | 22.07 | 7.0M |
| 2025-06-24 | 21.19 | 21.70 | 21.00 | 21.67 | 6.3M |
| 2025-06-23 | 20.62 | 21.14 | 20.62 | 21.07 | 4.4M |
| 2025-06-20 | 21.44 | 21.60 | 20.90 | 20.95 | 4.8M |
| 2025-06-19 | 21.88 | 22.15 | 21.46 | 21.49 | 5.1M |
| 2025-06-18 | 21.80 | 22.09 | 21.60 | 21.93 | 4.3M |
| 2025-06-17 | 22.05 | 22.20 | 21.81 | 21.91 | 4.2M |
| 2025-06-16 | 21.51 | 22.25 | 21.51 | 22.03 | 5.1M |
| 2025-06-13 | 22.52 | 22.69 | 21.81 | 21.82 | 7.6M |
| 2025-06-12 | 22.72 | 22.96 | 22.52 | 22.70 | 4.8M |
| 2025-06-11 | 22.72 | 22.97 | 22.65 | 22.67 | 4.0M |
| 2025-06-10 | 23.33 | 23.36 | 22.38 | 22.72 | 6.7M |
| 2025-06-09 | 23.12 | 23.47 | 23.12 | 23.23 | 6.1M |
| 2025-06-06 | 23.03 | 23.35 | 22.82 | 23.12 | 7.2M |
| 2025-06-05 | 22.42 | 23.06 | 22.27 | 22.99 | 8.9M |
| 2025-06-04 | 22.30 | 22.76 | 22.24 | 22.41 | 5.9M |
| 2025-06-03 | 22.02 | 22.42 | 22.00 | 22.25 | 4.3M |
| 2025-05-30 | 23.07 | 23.07 | 22.17 | 22.24 | 9.3M |
| 2025-05-29 | 22.85 | 23.45 | 22.80 | 23.19 | 8.7M |
| 2025-05-28 | 22.99 | 23.32 | 22.71 | 22.89 | 7.5M |
| 2025-05-27 | 23.15 | 23.15 | 22.78 | 22.80 | 5.9M |
| 2025-05-26 | 22.70 | 23.29 | 22.68 | 23.15 | 6.6M |
| 2025-05-23 | 23.55 | 23.59 | 22.76 | 22.84 | 8.9M |
| 2025-05-22 | 23.80 | 24.07 | 23.45 | 23.51 | 7.6M |
| 2025-05-21 | 24.38 | 24.40 | 23.85 | 23.94 | 9.6M |
| 2025-05-20 | 24.02 | 24.70 | 23.70 | 24.39 | 12.0M |
| 2025-05-19 | 24.23 | 24.62 | 23.38 | 24.28 | 14.6M |
| 2025-05-16 | 24.00 | 25.30 | 23.86 | 24.41 | 13.4M |
| 2025-05-15 | 24.91 | 25.06 | 24.02 | 24.09 | 11.2M |
| 2025-05-14 | 25.21 | 25.50 | 24.68 | 24.90 | 14.1M |
| 2025-05-13 | 25.50 | 25.68 | 24.85 | 24.95 | 18.4M |
| 2025-05-12 | 24.59 | 25.20 | 24.40 | 25.03 | 15.4M |
| 2025-05-09 | 24.88 | 24.89 | 24.16 | 24.30 | 11.0M |
| 2025-05-08 | 24.55 | 25.20 | 24.45 | 24.90 | 15.8M |
| 2025-05-07 | 25.08 | 25.38 | 24.30 | 24.71 | 23.9M |
| 2025-05-06 | 24.23 | 25.48 | 23.92 | 25.21 | 28.1M |
| 2025-04-30 | 24.59 | 25.00 | 23.53 | 24.12 | 32.6M |
| 2025-04-29 | 21.98 | 23.97 | 21.98 | 23.97 | 20.7M |
| 2025-04-28 | 22.20 | 22.53 | 21.70 | 21.79 | 8.3M |
| 2025-04-25 | 22.03 | 22.67 | 21.85 | 22.17 | 11.2M |
| 2025-04-24 | 22.84 | 22.84 | 21.90 | 21.98 | 13.9M |
| 2025-04-23 | 22.27 | 23.20 | 22.27 | 22.96 | 16.1M |
| 2025-04-22 | 22.70 | 22.81 | 22.05 | 22.09 | 10.1M |
| 2025-04-21 | 22.06 | 22.74 | 21.50 | 22.66 | 10.7M |
| 2025-04-18 | 22.01 | 22.37 | 21.77 | 22.07 | 8.2M |
| 2025-04-17 | 21.99 | 22.89 | 21.95 | 21.97 | 11.4M |
| 2025-04-16 | 22.99 | 22.99 | 21.60 | 21.85 | 13.3M |
| 2025-04-15 | 23.59 | 23.66 | 22.75 | 23.00 | 10.2M |
| 2025-04-14 | 24.46 | 24.46 | 23.40 | 23.42 | 17.1M |
| 2025-04-11 | 21.92 | 23.90 | 21.86 | 23.43 | 19.5M |
| 2025-04-10 | 22.60 | 23.11 | 22.22 | 22.42 | 20.5M |
| 2025-04-09 | 20.20 | 22.17 | 19.86 | 21.56 | 28.0M |
| 2025-04-08 | 23.52 | 24.00 | 22.07 | 22.07 | 8.7M |
| 2025-04-07 | 24.71 | 25.39 | 24.52 | 24.52 | 4.3M |
| 2025-04-03 | 27.00 | 28.08 | 26.81 | 27.24 | 12.3M |
| 2025-04-02 | 27.57 | 28.50 | 27.30 | 27.90 | 12.0M |
| 2025-04-01 | 28.25 | 28.28 | 27.37 | 27.63 | 13.1M |
| 2025-03-31 | 26.96 | 28.41 | 26.70 | 28.25 | 18.2M |
| 2025-03-28 | 27.79 | 28.89 | 26.72 | 27.61 | 21.5M |
| 2025-03-27 | 29.30 | 29.88 | 27.60 | 27.81 | 19.7M |
| 2025-03-26 | 27.10 | 29.57 | 27.10 | 29.30 | 29.4M |
| 2025-03-25 | 28.68 | 28.69 | 27.00 | 27.55 | 20.3M |
| 2025-03-24 | 29.60 | 29.76 | 27.94 | 28.50 | 25.1M |
| 2025-03-21 | 30.13 | 31.26 | 29.61 | 30.15 | 29.5M |
| 2025-03-20 | 32.50 | 33.88 | 30.35 | 30.45 | 47.4M |
| 2025-03-19 | 33.89 | 36.17 | 33.10 | 33.35 | 56.6M |
| 2025-03-18 | 34.58 | 35.45 | 33.50 | 35.00 | 43.0M |
| 2025-03-17 | 34.53 | 36.63 | 33.08 | 34.71 | 57.0M |
| 2025-03-14 | 34.50 | 35.77 | 31.91 | 35.05 | 70.3M |
| 2025-03-13 | 32.57 | 32.57 | 31.09 | 32.57 | 35.5M |
| 2025-03-12 | 27.22 | 29.61 | 26.68 | 29.61 | 42.9M |
| 2025-03-11 | 25.96 | 26.92 | 25.75 | 26.92 | 17.8M |
| 2025-03-10 | 26.60 | 26.83 | 25.57 | 26.39 | 17.6M |
| 2025-03-07 | 27.10 | 27.86 | 26.72 | 26.78 | 29.6M |
| 2025-03-06 | 25.71 | 28.04 | 25.71 | 27.65 | 44.7M |
| 2025-03-05 | 25.08 | 25.49 | 24.60 | 25.49 | 16.8M |
| 2025-03-04 | 23.80 | 24.50 | 23.75 | 24.47 | 10.3M |
| 2025-03-03 | 24.70 | 25.32 | 24.26 | 24.53 | 12.6M |
| 2025-02-28 | 25.87 | 25.96 | 24.27 | 24.43 | 15.4M |
| 2025-02-27 | 27.00 | 27.00 | 25.40 | 26.14 | 20.1M |
| 2025-02-26 | 26.30 | 27.70 | 25.77 | 27.14 | 25.0M |
| 2025-02-25 | 26.88 | 27.50 | 26.19 | 26.38 | 28.1M |
| 2025-02-24 | 29.72 | 30.71 | 28.60 | 28.71 | 27.2M |
| 2025-02-21 | 29.50 | 29.60 | 28.00 | 29.12 | 33.3M |
| 2025-02-20 | 28.29 | 28.88 | 27.71 | 28.43 | 28.9M |
| 2025-02-19 | 26.30 | 29.99 | 26.30 | 28.92 | 48.2M |
| 2025-02-18 | 27.43 | 29.29 | 25.43 | 27.54 | 56.6M |
| 2025-02-17 | 26.63 | 26.63 | 26.63 | 26.63 | 5.2M |
| 2025-02-14 | 24.38 | 24.60 | 23.69 | 24.21 | 22.1M |
| 2025-02-13 | 24.13 | 26.10 | 23.38 | 24.86 | 35.3M |
| 2025-02-12 | 24.27 | 25.47 | 23.75 | 24.38 | 31.8M |
| 2025-02-11 | 24.50 | 24.50 | 23.60 | 23.80 | 26.9M |
| 2025-02-10 | 23.70 | 25.10 | 23.26 | 24.75 | 37.3M |
| 2025-02-07 | 22.55 | 23.88 | 22.41 | 23.10 | 33.0M |
| 2025-02-06 | 21.00 | 23.00 | 20.60 | 22.54 | 24.7M |
| 2025-02-05 | 20.80 | 21.50 | 20.80 | 21.16 | 11.2M |
| 2025-01-27 | 21.68 | 21.96 | 20.64 | 21.04 | 12.5M |
| 2025-01-24 | 21.15 | 22.30 | 21.00 | 21.84 | 16.3M |
| 2025-01-23 | 22.13 | 22.52 | 21.08 | 21.15 | 17.5M |
| 2025-01-22 | 22.13 | 22.43 | 21.60 | 21.78 | 15.6M |
| 2025-01-21 | 22.12 | 22.75 | 21.66 | 22.51 | 21.7M |
| 2025-01-20 | 22.75 | 24.47 | 22.10 | 22.12 | 34.7M |
| 2025-01-17 | 22.58 | 22.59 | 22.00 | 22.49 | 22.5M |
| 2025-01-16 | 22.08 | 23.22 | 21.70 | 23.01 | 38.3M |
| 2025-01-15 | 22.50 | 23.10 | 22.01 | 22.08 | 42.1M |
| 2025-01-14 | 20.09 | 22.15 | 19.84 | 22.15 | 26.7M |
| 2025-01-13 | 20.67 | 20.69 | 19.31 | 20.14 | 20.5M |
| 2025-01-10 | 21.00 | 21.88 | 20.61 | 21.45 | 25.2M |
| 2025-01-09 | 22.00 | 22.90 | 21.09 | 21.11 | 31.6M |
| 2025-01-08 | 21.68 | 22.98 | 21.41 | 22.49 | 31.6M |
| 2025-01-07 | 21.82 | 22.22 | 21.02 | 22.19 | 31.1M |
| 2025-01-06 | 20.33 | 22.09 | 19.71 | 22.04 | 36.6M |
| 2025-01-03 | 19.77 | 21.35 | 18.88 | 20.92 | 30.8M |
| 2025-01-02 | 19.74 | 20.29 | 19.10 | 19.82 | 14.4M |