21.15
Last Update: 2025-09-29
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 21.71 | 21.83 | 21.51 | 21.72 | 295.4K |
| 09:35 | 21.69 | 22.08 | 21.69 | 22.07 | 407.2K |
| 09:40 | 22.07 | 22.09 | 21.94 | 22.07 | 468.6K |
| 09:45 | 22.08 | 22.26 | 22.04 | 22.15 | 656.9K |
| 09:50 | 22.11 | 22.11 | 21.79 | 21.79 | 360.2K |
| 09:55 | 21.78 | 21.97 | 21.78 | 21.93 | 395.1K |
| 10:00 | 21.93 | 21.93 | 21.82 | 21.82 | 145.3K |
| 10:05 | 21.81 | 21.88 | 21.77 | 21.87 | 105.6K |
| 10:10 | 21.88 | 21.98 | 21.86 | 21.92 | 145.7K |
| 10:15 | 21.92 | 22.02 | 21.92 | 22.00 | 266.6K |
| 10:20 | 22.02 | 22.02 | 21.97 | 22.01 | 87.3K |
| 10:25 | 22.03 | 22.11 | 22.02 | 22.02 | 288.0K |
| 10:30 | 22.07 | 22.07 | 22.00 | 22.03 | 50.1K |
| 10:35 | 22.03 | 22.07 | 22.00 | 22.07 | 64.4K |
| 10:40 | 22.07 | 22.26 | 22.07 | 22.20 | 562.6K |
| 10:45 | 22.22 | 22.36 | 22.21 | 22.24 | 443.3K |
| 10:50 | 22.25 | 22.25 | 22.18 | 22.19 | 96.5K |
| 10:55 | 22.19 | 22.19 | 22.13 | 22.14 | 34.7K |
| 11:00 | 22.14 | 22.20 | 22.11 | 22.11 | 69.6K |
| 11:05 | 22.10 | 22.15 | 22.09 | 22.15 | 73.7K |
| 11:10 | 22.17 | 22.19 | 22.14 | 22.14 | 49.0K |
| 11:15 | 22.16 | 22.17 | 22.11 | 22.17 | 28.3K |
| 11:20 | 22.13 | 22.15 | 22.13 | 22.14 | 10.7K |
| 11:25 | 22.14 | 22.15 | 22.11 | 22.12 | 93.3K |
| 13:00 | 22.13 | 22.13 | 21.89 | 21.89 | 260.9K |
| 13:05 | 21.87 | 21.99 | 21.87 | 21.91 | 81.2K |
| 13:10 | 21.91 | 21.93 | 21.88 | 21.89 | 112.9K |
| 13:15 | 21.89 | 21.89 | 21.85 | 21.85 | 160.2K |
| 13:20 | 21.84 | 21.89 | 21.83 | 21.86 | 80.2K |
| 13:25 | 21.86 | 21.91 | 21.85 | 21.90 | 85.1K |
| 13:30 | 21.91 | 21.97 | 21.91 | 21.97 | 61.6K |
| 13:35 | 21.98 | 21.98 | 21.90 | 21.92 | 117.5K |
| 13:40 | 21.89 | 21.96 | 21.87 | 21.95 | 56.9K |
| 13:45 | 21.94 | 21.95 | 21.90 | 21.90 | 88.4K |
| 13:50 | 21.90 | 21.91 | 21.85 | 21.89 | 78.5K |
| 13:55 | 21.89 | 21.90 | 21.77 | 21.77 | 339.5K |
| 14:00 | 21.76 | 21.80 | 21.74 | 21.78 | 86.8K |
| 14:05 | 21.78 | 21.78 | 21.73 | 21.75 | 52.4K |
| 14:10 | 21.76 | 21.76 | 21.63 | 21.68 | 217.7K |
| 14:15 | 21.68 | 21.73 | 21.66 | 21.69 | 92.1K |
| 14:20 | 21.70 | 21.73 | 21.67 | 21.70 | 64.1K |
| 14:25 | 21.70 | 21.75 | 21.67 | 21.75 | 112.5K |
| 14:30 | 21.76 | 21.84 | 21.72 | 21.83 | 83.1K |
| 14:35 | 21.83 | 21.83 | 21.75 | 21.76 | 90.2K |
| 14:40 | 21.75 | 21.80 | 21.72 | 21.75 | 160.9K |
| 14:45 | 21.76 | 21.83 | 21.75 | 21.77 | 136.7K |
| 14:50 | 21.77 | 21.77 | 21.65 | 21.65 | 304.2K |
| 14:55 | 21.66 | 21.66 | 21.63 | 21.63 | 104.7K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-29 | 21.50 | 21.64 | 20.89 | 21.15 | 9.7M |
| 2025-09-26 | 21.71 | 22.36 | 21.51 | 21.62 | 8.3M |
| 2025-09-25 | 21.74 | 22.16 | 21.41 | 21.86 | 7.8M |
| 2025-09-24 | 22.10 | 22.18 | 21.61 | 21.74 | 8.5M |
| 2025-09-23 | 22.61 | 23.32 | 21.80 | 22.18 | 9.9M |
| 2025-09-22 | 21.41 | 22.99 | 21.35 | 22.72 | 18.9M |
| 2025-09-19 | 20.63 | 22.61 | 20.14 | 22.61 | 13.4M |
| 2025-09-18 | 20.75 | 20.81 | 20.00 | 20.55 | 10.6M |
| 2025-09-17 | 21.21 | 21.45 | 20.53 | 20.89 | 12.4M |
| 2025-09-16 | 21.29 | 21.45 | 21.00 | 21.33 | 7.0M |
| 2025-09-15 | 21.22 | 21.83 | 21.10 | 21.23 | 8.3M |
| 2025-09-12 | 21.80 | 22.04 | 20.77 | 21.28 | 14.8M |
| 2025-09-11 | 20.86 | 22.10 | 20.61 | 22.00 | 11.7M |
| 2025-09-10 | 20.99 | 21.13 | 20.67 | 20.86 | 6.6M |
| 2025-09-09 | 20.63 | 21.24 | 20.47 | 20.85 | 9.4M |
| 2025-09-08 | 20.71 | 20.76 | 20.01 | 20.53 | 7.4M |
| 2025-09-05 | 19.37 | 20.54 | 19.36 | 20.53 | 8.3M |
| 2025-09-04 | 20.48 | 20.75 | 18.68 | 19.37 | 11.9M |
| 2025-09-03 | 20.99 | 21.21 | 20.39 | 20.65 | 7.9M |
| 2025-09-02 | 21.95 | 21.95 | 20.65 | 20.99 | 11.8M |
| 2025-09-01 | 21.20 | 22.55 | 21.20 | 22.00 | 12.1M |
| 2025-08-29 | 21.52 | 21.59 | 20.93 | 21.37 | 12.0M |
| 2025-08-28 | 19.90 | 21.38 | 19.90 | 21.23 | 16.0M |
| 2025-08-27 | 20.20 | 20.85 | 19.77 | 19.86 | 11.2M |
| 2025-08-26 | 19.91 | 20.47 | 19.86 | 20.20 | 9.2M |
| 2025-08-25 | 19.11 | 20.00 | 18.88 | 19.91 | 12.0M |
| 2025-08-22 | 19.36 | 19.59 | 19.15 | 19.20 | 7.1M |
| 2025-08-21 | 19.46 | 19.68 | 19.13 | 19.32 | 9.6M |
| 2025-08-20 | 18.98 | 19.37 | 18.64 | 19.29 | 9.9M |
| 2025-08-19 | 19.34 | 19.37 | 18.49 | 19.04 | 10.8M |
| 2025-08-18 | 19.98 | 20.06 | 19.25 | 19.37 | 15.5M |
| 2025-08-15 | 19.40 | 20.00 | 19.05 | 19.90 | 23.6M |
| 2025-08-14 | 18.18 | 19.84 | 18.05 | 19.84 | 30.7M |
| 2025-08-13 | 18.10 | 18.48 | 17.98 | 18.04 | 11.1M |
| 2025-08-12 | 18.07 | 18.20 | 17.68 | 18.07 | 7.8M |
| 2025-08-11 | 17.51 | 18.10 | 17.47 | 18.07 | 8.9M |
| 2025-08-08 | 17.55 | 17.78 | 17.37 | 17.55 | 6.1M |
| 2025-08-07 | 17.38 | 17.57 | 17.16 | 17.57 | 7.0M |
| 2025-08-06 | 16.71 | 17.50 | 16.71 | 17.35 | 8.3M |
| 2025-08-05 | 16.31 | 16.88 | 16.29 | 16.71 | 5.9M |
| 2025-08-04 | 16.30 | 16.48 | 16.25 | 16.37 | 2.6M |
| 2025-08-01 | 16.18 | 16.45 | 16.14 | 16.40 | 3.0M |
| 2025-07-31 | 16.20 | 16.58 | 16.16 | 16.25 | 3.7M |
| 2025-07-30 | 16.19 | 16.33 | 15.96 | 16.22 | 4.1M |
| 2025-07-29 | 16.39 | 16.49 | 16.15 | 16.19 | 4.3M |
| 2025-07-28 | 16.82 | 16.85 | 16.28 | 16.39 | 5.4M |
| 2025-07-25 | 16.81 | 17.00 | 16.69 | 16.81 | 3.0M |
| 2025-07-24 | 16.67 | 16.94 | 16.61 | 16.84 | 2.7M |
| 2025-07-23 | 16.95 | 16.95 | 16.56 | 16.59 | 3.2M |
| 2025-07-22 | 17.14 | 17.18 | 16.88 | 16.94 | 2.8M |
| 2025-07-21 | 16.89 | 17.39 | 16.88 | 17.05 | 6.0M |
| 2025-07-18 | 16.87 | 17.09 | 16.64 | 16.88 | 3.3M |
| 2025-07-17 | 17.01 | 17.01 | 16.82 | 16.87 | 2.8M |
| 2025-07-16 | 16.82 | 17.07 | 16.70 | 16.99 | 3.7M |
| 2025-07-15 | 16.65 | 16.83 | 16.39 | 16.81 | 3.4M |
| 2025-07-14 | 16.34 | 16.74 | 16.28 | 16.68 | 3.9M |
| 2025-07-11 | 16.49 | 16.72 | 16.25 | 16.37 | 4.9M |
| 2025-07-10 | 16.65 | 16.69 | 16.38 | 16.49 | 3.4M |
| 2025-07-09 | 16.80 | 17.11 | 16.57 | 16.65 | 4.5M |
| 2025-07-08 | 16.75 | 16.97 | 16.55 | 16.81 | 4.8M |
| 2025-07-07 | 17.20 | 17.20 | 16.79 | 16.82 | 4.5M |
| 2025-07-04 | 16.92 | 17.45 | 16.76 | 17.24 | 7.2M |
| 2025-07-03 | 16.85 | 17.09 | 16.79 | 16.91 | 3.2M |
| 2025-07-02 | 16.91 | 17.20 | 16.69 | 16.85 | 4.1M |
| 2025-07-01 | 17.11 | 17.29 | 16.91 | 16.96 | 4.4M |
| 2025-06-30 | 16.80 | 17.19 | 16.69 | 17.13 | 4.1M |
| 2025-06-27 | 17.00 | 17.07 | 16.70 | 16.77 | 4.2M |
| 2025-06-26 | 17.01 | 17.45 | 16.91 | 17.07 | 5.7M |
| 2025-06-25 | 17.01 | 17.15 | 16.61 | 16.94 | 6.5M |
| 2025-06-24 | 17.07 | 17.38 | 16.89 | 17.03 | 7.0M |
| 2025-06-23 | 17.16 | 17.30 | 16.50 | 16.98 | 9.7M |
| 2025-06-20 | 17.92 | 18.14 | 17.16 | 17.18 | 9.5M |
| 2025-06-19 | 17.61 | 18.55 | 17.61 | 17.91 | 10.2M |
| 2025-06-18 | 17.81 | 17.99 | 17.23 | 17.70 | 6.8M |
| 2025-06-17 | 17.73 | 18.09 | 17.65 | 17.91 | 7.6M |
| 2025-06-16 | 17.37 | 17.96 | 17.07 | 17.73 | 10.5M |
| 2025-06-13 | 18.36 | 18.39 | 17.29 | 17.37 | 12.6M |
| 2025-06-12 | 17.22 | 18.39 | 17.22 | 18.05 | 18.9M |
| 2025-06-11 | 16.66 | 17.51 | 16.46 | 17.39 | 10.8M |
| 2025-06-10 | 16.73 | 17.07 | 16.35 | 16.56 | 9.0M |
| 2025-06-09 | 16.00 | 17.18 | 15.86 | 16.82 | 13.7M |
| 2025-06-06 | 15.90 | 16.43 | 15.90 | 16.18 | 5.2M |
| 2025-06-05 | 15.98 | 16.16 | 15.83 | 15.96 | 3.6M |
| 2025-06-04 | 15.65 | 16.16 | 15.58 | 15.96 | 4.3M |
| 2025-06-03 | 15.45 | 15.80 | 15.25 | 15.69 | 3.1M |
| 2025-05-30 | 15.85 | 15.99 | 15.32 | 15.45 | 4.3M |
| 2025-05-29 | 15.56 | 16.09 | 15.48 | 15.90 | 3.9M |
| 2025-05-28 | 15.62 | 15.69 | 15.39 | 15.57 | 2.6M |
| 2025-05-27 | 15.57 | 15.89 | 15.37 | 15.57 | 3.1M |
| 2025-05-26 | 16.01 | 16.01 | 15.51 | 15.63 | 3.7M |
| 2025-05-23 | 15.44 | 16.26 | 15.31 | 15.86 | 5.8M |
| 2025-05-22 | 15.93 | 16.15 | 15.64 | 15.64 | 3.0M |
| 2025-05-21 | 16.23 | 16.42 | 15.78 | 15.92 | 5.3M |
| 2025-05-20 | 15.68 | 16.33 | 15.58 | 16.25 | 9.5M |
| 2025-05-19 | 14.77 | 16.10 | 14.77 | 15.68 | 8.9M |
| 2025-05-16 | 14.83 | 15.06 | 14.83 | 14.87 | 2.6M |
| 2025-05-15 | 15.10 | 15.13 | 14.73 | 14.85 | 2.8M |
| 2025-05-14 | 15.46 | 15.46 | 15.05 | 15.12 | 4.2M |
| 2025-05-13 | 15.15 | 15.45 | 15.06 | 15.39 | 5.9M |
| 2025-05-12 | 15.13 | 15.35 | 14.90 | 15.14 | 3.7M |
| 2025-05-09 | 15.08 | 15.30 | 14.92 | 15.10 | 2.9M |
| 2025-05-08 | 14.84 | 15.26 | 14.75 | 15.09 | 4.4M |
| 2025-05-07 | 14.91 | 15.09 | 14.74 | 14.85 | 3.4M |
| 2025-05-06 | 14.82 | 14.94 | 14.68 | 14.89 | 3.2M |
| 2025-04-30 | 14.68 | 14.76 | 14.47 | 14.71 | 2.4M |
| 2025-04-29 | 14.54 | 14.68 | 14.31 | 14.53 | 3.1M |
| 2025-04-28 | 14.50 | 14.58 | 14.25 | 14.30 | 1.8M |
| 2025-04-25 | 14.40 | 14.68 | 14.40 | 14.49 | 1.8M |
| 2025-04-24 | 14.45 | 14.64 | 14.30 | 14.45 | 2.0M |
| 2025-04-23 | 14.07 | 14.74 | 14.06 | 14.45 | 4.4M |
| 2025-04-22 | 13.79 | 14.17 | 13.69 | 14.07 | 2.8M |
| 2025-04-21 | 13.75 | 13.89 | 13.70 | 13.78 | 2.7M |
| 2025-04-18 | 13.38 | 13.95 | 13.37 | 13.81 | 3.7M |
| 2025-04-17 | 13.13 | 13.57 | 13.13 | 13.47 | 2.0M |
| 2025-04-16 | 13.62 | 13.62 | 13.03 | 13.17 | 2.3M |
| 2025-04-15 | 13.72 | 13.80 | 13.48 | 13.59 | 1.7M |
| 2025-04-14 | 13.31 | 13.78 | 13.26 | 13.72 | 3.2M |
| 2025-04-11 | 13.16 | 13.43 | 13.05 | 13.19 | 2.2M |
| 2025-04-10 | 12.98 | 13.39 | 12.98 | 13.19 | 3.4M |
| 2025-04-09 | 12.00 | 12.86 | 11.45 | 12.82 | 4.8M |
| 2025-04-08 | 13.00 | 13.00 | 12.11 | 12.43 | 6.8M |
| 2025-04-07 | 14.05 | 14.15 | 13.22 | 13.22 | 3.5M |
| 2025-04-03 | 14.37 | 14.74 | 14.37 | 14.69 | 2.0M |
| 2025-04-02 | 14.76 | 14.85 | 14.57 | 14.59 | 2.1M |
| 2025-04-01 | 14.60 | 14.81 | 14.52 | 14.76 | 2.1M |
| 2025-03-31 | 14.55 | 14.55 | 14.23 | 14.47 | 3.0M |
| 2025-03-28 | 14.90 | 14.90 | 14.44 | 14.62 | 3.6M |
| 2025-03-27 | 15.00 | 15.15 | 14.86 | 14.88 | 2.6M |
| 2025-03-26 | 14.88 | 15.21 | 14.88 | 15.08 | 3.6M |
| 2025-03-25 | 15.06 | 15.18 | 14.82 | 14.88 | 3.4M |
| 2025-03-24 | 15.55 | 15.63 | 14.82 | 15.16 | 6.4M |
| 2025-03-21 | 15.45 | 15.90 | 15.45 | 15.48 | 7.0M |
| 2025-03-20 | 15.49 | 15.87 | 15.36 | 15.65 | 5.8M |
| 2025-03-19 | 15.39 | 15.55 | 15.23 | 15.49 | 6.4M |
| 2025-03-18 | 14.85 | 15.50 | 14.78 | 15.33 | 8.2M |
| 2025-03-17 | 14.50 | 15.14 | 14.50 | 14.90 | 6.7M |
| 2025-03-14 | 14.43 | 14.55 | 14.33 | 14.48 | 4.9M |
| 2025-03-13 | 14.82 | 14.82 | 14.37 | 14.44 | 4.6M |
| 2025-03-12 | 15.00 | 15.07 | 14.65 | 14.82 | 5.1M |
| 2025-03-11 | 15.33 | 15.34 | 14.90 | 15.02 | 6.3M |
| 2025-03-10 | 14.80 | 15.57 | 14.50 | 15.33 | 8.4M |
| 2025-03-07 | 14.87 | 15.07 | 14.75 | 14.81 | 6.2M |
| 2025-03-06 | 14.33 | 15.05 | 14.26 | 15.02 | 12.5M |
| 2025-03-05 | 14.22 | 14.30 | 14.08 | 14.25 | 4.4M |
| 2025-03-04 | 14.47 | 14.47 | 14.20 | 14.28 | 3.1M |
| 2025-03-03 | 14.21 | 14.45 | 14.10 | 14.34 | 3.7M |
| 2025-02-28 | 14.40 | 14.59 | 14.20 | 14.21 | 5.9M |
| 2025-02-27 | 14.22 | 14.57 | 14.09 | 14.37 | 5.9M |
| 2025-02-26 | 14.39 | 14.45 | 14.06 | 14.20 | 6.5M |
| 2025-02-25 | 14.22 | 14.60 | 14.10 | 14.39 | 6.4M |
| 2025-02-24 | 14.34 | 14.52 | 14.18 | 14.20 | 6.7M |
| 2025-02-21 | 14.44 | 14.60 | 14.24 | 14.43 | 7.2M |
| 2025-02-20 | 15.05 | 15.24 | 14.33 | 14.50 | 11.4M |
| 2025-02-19 | 14.00 | 15.06 | 14.00 | 15.01 | 13.3M |
| 2025-02-18 | 14.49 | 15.05 | 14.21 | 14.30 | 11.3M |
| 2025-02-17 | 14.82 | 14.82 | 14.03 | 14.48 | 11.3M |
| 2025-02-14 | 15.01 | 15.02 | 14.50 | 14.83 | 10.3M |
| 2025-02-13 | 15.68 | 15.75 | 14.99 | 15.02 | 10.1M |
| 2025-02-12 | 16.06 | 16.20 | 15.53 | 15.68 | 8.1M |
| 2025-02-11 | 16.59 | 16.60 | 15.78 | 16.16 | 6.6M |
| 2025-02-10 | 16.32 | 16.83 | 16.32 | 16.52 | 4.7M |
| 2025-02-07 | 16.81 | 16.94 | 16.24 | 16.46 | 9.1M |
| 2025-02-06 | 16.34 | 16.99 | 16.31 | 16.77 | 5.1M |
| 2025-02-05 | 16.59 | 16.84 | 16.23 | 16.44 | 3.6M |
| 2025-01-27 | 16.80 | 16.97 | 16.33 | 16.57 | 4.3M |
| 2025-01-24 | 16.50 | 16.95 | 16.36 | 16.80 | 4.0M |
| 2025-01-23 | 17.32 | 17.36 | 16.46 | 16.55 | 7.2M |
| 2025-01-22 | 17.92 | 18.02 | 17.07 | 17.14 | 6.9M |
| 2025-01-21 | 17.50 | 18.09 | 17.18 | 18.08 | 11.4M |
| 2025-01-20 | 16.80 | 17.18 | 16.67 | 17.03 | 5.8M |
| 2025-01-17 | 16.08 | 16.92 | 15.90 | 16.66 | 7.0M |
| 2025-01-16 | 15.77 | 16.30 | 15.68 | 15.99 | 4.4M |
| 2025-01-15 | 15.78 | 16.03 | 15.60 | 15.68 | 3.2M |
| 2025-01-14 | 14.86 | 15.78 | 14.83 | 15.74 | 4.8M |
| 2025-01-13 | 14.65 | 14.93 | 14.24 | 14.66 | 2.9M |
| 2025-01-10 | 15.47 | 15.68 | 14.69 | 14.69 | 4.5M |
| 2025-01-09 | 15.48 | 15.70 | 15.24 | 15.53 | 3.9M |
| 2025-01-08 | 15.51 | 16.05 | 15.19 | 15.48 | 2.7M |
| 2025-01-07 | 15.35 | 15.75 | 15.28 | 15.71 | 2.0M |
| 2025-01-06 | 15.50 | 15.76 | 15.10 | 15.32 | 3.1M |
| 2025-01-03 | 16.37 | 16.60 | 15.60 | 15.61 | 3.8M |
| 2025-01-02 | 17.00 | 17.10 | 16.28 | 16.40 | 3.7M |