23.60
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 24.86 | 25.04 | 24.81 | 24.85 | 450.4K |
| 09:35 | 24.88 | 25.05 | 24.85 | 24.99 | 253.0K |
| 09:40 | 24.98 | 25.09 | 24.95 | 25.00 | 224.9K |
| 09:45 | 25.00 | 25.06 | 24.88 | 24.97 | 234.9K |
| 09:50 | 24.96 | 25.15 | 24.96 | 25.13 | 226.5K |
| 09:55 | 25.13 | 25.15 | 25.00 | 25.08 | 249.0K |
| 10:00 | 25.06 | 25.21 | 25.04 | 25.18 | 367.1K |
| 10:05 | 25.17 | 25.17 | 25.01 | 25.06 | 267.4K |
| 10:10 | 25.06 | 25.19 | 25.03 | 25.19 | 132.0K |
| 10:15 | 25.19 | 25.19 | 25.02 | 25.03 | 204.5K |
| 10:20 | 25.04 | 25.14 | 25.03 | 25.12 | 108.7K |
| 10:25 | 25.12 | 25.16 | 25.11 | 25.13 | 182.2K |
| 10:30 | 25.13 | 25.17 | 25.10 | 25.15 | 119.0K |
| 10:35 | 25.17 | 25.40 | 25.14 | 25.40 | 391.9K |
| 10:40 | 25.44 | 25.44 | 25.14 | 25.19 | 284.1K |
| 10:45 | 25.18 | 25.27 | 25.18 | 25.25 | 186.9K |
| 10:50 | 25.23 | 25.23 | 25.12 | 25.12 | 176.2K |
| 10:55 | 25.12 | 25.14 | 24.93 | 25.04 | 464.8K |
| 11:00 | 25.08 | 25.13 | 25.03 | 25.13 | 120.3K |
| 11:05 | 25.13 | 25.18 | 25.09 | 25.12 | 95.6K |
| 11:10 | 25.16 | 25.17 | 25.02 | 25.04 | 221.3K |
| 11:15 | 25.04 | 25.05 | 24.94 | 24.98 | 197.0K |
| 11:20 | 24.98 | 25.00 | 24.95 | 25.00 | 115.9K |
| 11:25 | 25.00 | 25.05 | 24.85 | 24.87 | 146.9K |
| 11:30 | 24.86 | 24.86 | 24.86 | 24.86 | 4.0K |
| 13:00 | 24.86 | 24.93 | 24.81 | 24.91 | 315.6K |
| 13:05 | 24.88 | 25.03 | 24.87 | 24.89 | 251.6K |
| 13:10 | 24.89 | 24.96 | 24.86 | 24.88 | 291.1K |
| 13:15 | 24.86 | 24.90 | 24.84 | 24.85 | 166.3K |
| 13:20 | 24.85 | 24.90 | 24.81 | 24.82 | 170.4K |
| 13:25 | 24.81 | 24.90 | 24.80 | 24.80 | 187.2K |
| 13:30 | 24.80 | 24.84 | 24.73 | 24.79 | 237.2K |
| 13:35 | 24.80 | 24.83 | 24.76 | 24.80 | 87.4K |
| 13:40 | 24.80 | 24.82 | 24.76 | 24.82 | 104.9K |
| 13:45 | 24.82 | 24.82 | 24.74 | 24.79 | 212.3K |
| 13:50 | 24.79 | 24.80 | 24.71 | 24.76 | 150.7K |
| 13:55 | 24.76 | 24.80 | 24.75 | 24.76 | 93.7K |
| 14:00 | 24.78 | 24.82 | 24.78 | 24.79 | 88.7K |
| 14:05 | 24.79 | 24.81 | 24.72 | 24.74 | 89.0K |
| 14:10 | 24.73 | 24.74 | 24.69 | 24.73 | 188.5K |
| 14:15 | 24.71 | 24.72 | 24.64 | 24.71 | 198.0K |
| 14:20 | 24.74 | 24.80 | 24.73 | 24.74 | 82.8K |
| 14:25 | 24.78 | 24.90 | 24.78 | 24.84 | 97.6K |
| 14:30 | 24.85 | 24.90 | 24.79 | 24.83 | 119.8K |
| 14:35 | 24.83 | 24.84 | 24.78 | 24.79 | 79.3K |
| 14:40 | 24.78 | 24.79 | 24.71 | 24.76 | 151.4K |
| 14:45 | 24.76 | 24.77 | 24.68 | 24.69 | 244.0K |
| 14:50 | 24.70 | 24.70 | 24.62 | 24.65 | 441.2K |
| 14:55 | 24.66 | 24.67 | 24.58 | 24.58 | 173.4K |
| 15:40 | 24.58 | 24.58 | 24.58 | 24.58 | 0.0K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 24.30 | 24.51 | 23.56 | 23.60 | 11.3M |
| 2025-09-25 | 24.96 | 25.45 | 24.58 | 24.58 | 10.0M |
| 2025-09-24 | 24.68 | 25.25 | 24.29 | 25.04 | 11.4M |
| 2025-09-23 | 25.10 | 25.55 | 24.20 | 24.88 | 18.0M |
| 2025-09-22 | 26.20 | 26.20 | 24.16 | 25.11 | 21.2M |
| 2025-09-19 | 27.19 | 27.62 | 26.12 | 26.40 | 26.7M |
| 2025-09-18 | 25.99 | 28.57 | 25.60 | 27.12 | 48.1M |
| 2025-09-17 | 22.60 | 27.20 | 22.41 | 26.49 | 41.4M |
| 2025-09-16 | 22.45 | 22.75 | 22.21 | 22.67 | 9.9M |
| 2025-09-15 | 21.93 | 22.77 | 21.70 | 22.63 | 12.0M |
| 2025-09-12 | 21.59 | 22.10 | 21.39 | 22.02 | 9.4M |
| 2025-09-11 | 21.29 | 21.62 | 21.02 | 21.57 | 6.4M |
| 2025-09-10 | 21.61 | 21.71 | 21.12 | 21.29 | 6.7M |
| 2025-09-09 | 21.36 | 21.95 | 21.15 | 21.59 | 9.0M |
| 2025-09-08 | 21.55 | 21.66 | 21.00 | 21.45 | 8.3M |
| 2025-09-05 | 20.96 | 21.74 | 20.67 | 21.73 | 8.8M |
| 2025-09-04 | 21.46 | 21.50 | 20.50 | 20.67 | 8.2M |
| 2025-09-03 | 20.96 | 21.90 | 20.67 | 21.46 | 10.7M |
| 2025-09-02 | 21.18 | 21.23 | 20.56 | 20.76 | 7.1M |
| 2025-09-01 | 21.20 | 21.65 | 21.08 | 21.19 | 6.2M |
| 2025-08-29 | 21.22 | 21.34 | 20.96 | 21.07 | 6.3M |
| 2025-08-28 | 21.53 | 21.97 | 20.60 | 21.35 | 10.5M |
| 2025-08-27 | 22.40 | 22.57 | 21.50 | 21.53 | 11.0M |
| 2025-08-26 | 22.50 | 22.86 | 22.40 | 22.45 | 10.7M |
| 2025-08-25 | 23.15 | 23.26 | 22.80 | 23.02 | 10.0M |
| 2025-08-22 | 23.23 | 23.34 | 22.90 | 23.08 | 9.0M |
| 2025-08-21 | 23.44 | 23.96 | 23.16 | 23.30 | 10.9M |
| 2025-08-20 | 23.11 | 23.65 | 22.92 | 23.49 | 12.1M |
| 2025-08-19 | 23.65 | 23.73 | 22.91 | 23.38 | 19.3M |
| 2025-08-18 | 22.15 | 23.25 | 22.10 | 23.04 | 20.3M |
| 2025-08-15 | 21.55 | 22.08 | 21.52 | 22.04 | 6.9M |
| 2025-08-14 | 22.06 | 22.11 | 21.55 | 21.59 | 7.3M |
| 2025-08-13 | 22.05 | 22.30 | 21.85 | 22.05 | 6.5M |
| 2025-08-12 | 22.23 | 22.39 | 22.02 | 22.05 | 6.3M |
| 2025-08-11 | 21.87 | 22.37 | 21.84 | 22.27 | 7.6M |
| 2025-08-08 | 22.33 | 22.33 | 21.86 | 21.87 | 6.1M |
| 2025-08-07 | 22.25 | 22.38 | 22.07 | 22.33 | 7.4M |
| 2025-08-06 | 22.39 | 22.52 | 22.18 | 22.36 | 8.4M |
| 2025-08-05 | 21.67 | 22.53 | 21.60 | 22.51 | 13.0M |
| 2025-08-04 | 21.31 | 21.86 | 21.23 | 21.69 | 5.6M |
| 2025-08-01 | 21.77 | 21.87 | 21.40 | 21.52 | 6.5M |
| 2025-07-31 | 21.54 | 21.97 | 21.52 | 21.70 | 6.6M |
| 2025-07-30 | 22.08 | 22.13 | 21.48 | 21.67 | 10.4M |
| 2025-07-29 | 21.95 | 22.20 | 21.85 | 22.20 | 7.4M |
| 2025-07-28 | 22.00 | 22.28 | 21.93 | 21.98 | 8.1M |
| 2025-07-25 | 22.16 | 22.23 | 21.86 | 21.95 | 7.5M |
| 2025-07-24 | 21.83 | 22.39 | 21.77 | 22.16 | 11.7M |
| 2025-07-23 | 22.81 | 22.81 | 21.77 | 22.13 | 22.1M |
| 2025-07-22 | 23.63 | 23.71 | 22.96 | 22.98 | 22.4M |
| 2025-07-21 | 23.32 | 24.47 | 22.81 | 24.13 | 32.2M |
| 2025-07-18 | 25.02 | 25.02 | 23.40 | 23.43 | 40.5M |
| 2025-07-17 | 24.60 | 26.50 | 23.79 | 25.40 | 56.2M |
| 2025-07-16 | 23.14 | 23.14 | 23.14 | 23.14 | 6.2M |
| 2025-07-11 | 19.41 | 19.57 | 19.09 | 19.28 | 8.6M |
| 2025-07-10 | 19.79 | 19.93 | 19.40 | 19.52 | 9.4M |
| 2025-07-09 | 19.71 | 20.48 | 19.67 | 19.91 | 15.6M |
| 2025-07-08 | 19.52 | 19.87 | 19.41 | 19.82 | 8.6M |
| 2025-07-07 | 19.12 | 19.64 | 19.00 | 19.52 | 8.1M |
| 2025-07-04 | 19.33 | 19.49 | 18.91 | 18.99 | 8.0M |
| 2025-07-03 | 19.49 | 19.51 | 19.19 | 19.39 | 8.4M |
| 2025-07-02 | 19.46 | 20.30 | 19.20 | 19.63 | 12.3M |
| 2025-07-01 | 20.02 | 20.47 | 19.24 | 19.44 | 12.6M |
| 2025-06-30 | 19.77 | 20.49 | 19.68 | 19.90 | 11.9M |
| 2025-06-27 | 19.65 | 19.79 | 19.52 | 19.62 | 7.8M |
| 2025-06-26 | 20.00 | 20.00 | 19.45 | 19.65 | 9.7M |
| 2025-06-25 | 20.03 | 20.07 | 19.67 | 20.00 | 11.5M |
| 2025-06-24 | 19.68 | 20.29 | 19.56 | 20.14 | 16.1M |
| 2025-06-23 | 19.55 | 19.80 | 19.40 | 19.74 | 12.7M |
| 2025-06-20 | 18.49 | 20.04 | 18.46 | 19.89 | 20.7M |
| 2025-06-19 | 19.40 | 19.40 | 18.59 | 18.62 | 8.8M |
| 2025-06-18 | 18.75 | 19.56 | 18.56 | 19.38 | 11.0M |
| 2025-06-17 | 19.00 | 19.12 | 18.70 | 18.79 | 6.9M |
| 2025-06-16 | 18.65 | 19.28 | 18.65 | 19.12 | 12.1M |
| 2025-06-13 | 18.01 | 19.16 | 18.01 | 18.77 | 15.0M |
| 2025-06-12 | 18.00 | 18.22 | 17.90 | 18.06 | 4.9M |
| 2025-06-11 | 18.11 | 18.26 | 18.01 | 18.16 | 4.5M |
| 2025-06-10 | 18.70 | 18.70 | 17.89 | 18.15 | 8.4M |
| 2025-06-09 | 18.60 | 18.74 | 18.52 | 18.61 | 6.9M |
| 2025-06-06 | 18.73 | 18.82 | 18.39 | 18.55 | 8.1M |
| 2025-06-05 | 18.99 | 19.26 | 18.68 | 18.73 | 10.7M |
| 2025-06-04 | 19.12 | 19.36 | 18.84 | 18.86 | 13.5M |
| 2025-06-03 | 18.50 | 19.25 | 18.12 | 19.11 | 17.1M |
| 2025-05-30 | 18.05 | 18.81 | 17.78 | 18.61 | 18.9M |
| 2025-05-29 | 17.52 | 18.18 | 17.40 | 17.93 | 13.5M |
| 2025-05-28 | 17.39 | 18.15 | 16.83 | 17.67 | 13.3M |
| 2025-05-27 | 17.50 | 17.77 | 17.07 | 17.39 | 6.5M |
| 2025-05-26 | 17.51 | 17.94 | 17.40 | 17.57 | 5.0M |
| 2025-05-23 | 17.89 | 18.20 | 17.51 | 17.61 | 5.0M |
| 2025-05-22 | 18.36 | 18.69 | 17.99 | 18.01 | 5.1M |
| 2025-05-21 | 18.74 | 18.74 | 18.28 | 18.36 | 5.5M |
| 2025-05-20 | 18.21 | 18.76 | 17.96 | 18.63 | 9.3M |
| 2025-05-19 | 17.61 | 18.14 | 17.22 | 18.11 | 6.5M |
| 2025-05-16 | 17.59 | 17.89 | 17.39 | 17.48 | 4.8M |
| 2025-05-15 | 24.69 | 24.69 | 24.28 | 24.54 | 2.5M |
| 2025-05-14 | 25.28 | 25.28 | 24.58 | 24.77 | 4.1M |
| 2025-05-13 | 25.88 | 25.88 | 25.02 | 25.20 | 3.8M |
| 2025-05-12 | 25.58 | 25.67 | 25.18 | 25.50 | 3.1M |
| 2025-05-09 | 25.49 | 25.59 | 24.92 | 25.33 | 3.8M |
| 2025-05-08 | 24.97 | 25.58 | 24.76 | 25.52 | 4.7M |
| 2025-05-07 | 25.20 | 25.70 | 24.62 | 24.91 | 5.1M |
| 2025-05-06 | 24.32 | 25.24 | 24.15 | 25.18 | 4.9M |
| 2025-04-30 | 23.92 | 24.34 | 23.76 | 24.07 | 3.8M |
| 2025-04-29 | 23.36 | 24.24 | 23.19 | 23.85 | 4.6M |
| 2025-04-28 | 23.89 | 24.00 | 23.05 | 23.39 | 4.4M |
| 2025-04-25 | 23.97 | 24.46 | 23.73 | 23.78 | 4.9M |
| 2025-04-24 | 24.20 | 24.35 | 23.77 | 23.97 | 3.8M |
| 2025-04-23 | 24.23 | 24.55 | 23.93 | 24.15 | 5.7M |
| 2025-04-22 | 24.22 | 25.11 | 23.98 | 23.99 | 6.1M |
| 2025-04-21 | 23.48 | 24.72 | 23.35 | 24.72 | 5.4M |
| 2025-04-18 | 23.53 | 23.54 | 23.03 | 23.27 | 2.6M |
| 2025-04-17 | 23.23 | 23.75 | 23.07 | 23.48 | 3.2M |
| 2025-04-16 | 23.74 | 23.74 | 23.01 | 23.34 | 3.2M |
| 2025-04-15 | 23.47 | 23.87 | 23.00 | 23.80 | 4.1M |
| 2025-04-14 | 23.58 | 23.92 | 23.30 | 23.36 | 3.1M |
| 2025-04-11 | 22.83 | 23.47 | 22.83 | 23.23 | 3.7M |
| 2025-04-10 | 22.75 | 23.81 | 22.75 | 23.06 | 6.3M |
| 2025-04-09 | 21.00 | 22.45 | 19.09 | 22.20 | 7.6M |
| 2025-04-08 | 21.14 | 22.28 | 20.74 | 21.43 | 6.7M |
| 2025-04-07 | 24.00 | 24.55 | 20.89 | 20.90 | 8.6M |
| 2025-04-03 | 26.51 | 27.13 | 25.88 | 26.11 | 4.9M |
| 2025-04-02 | 26.74 | 27.50 | 26.46 | 27.00 | 5.1M |
| 2025-04-01 | 26.71 | 27.13 | 26.50 | 26.83 | 4.9M |
| 2025-03-31 | 28.00 | 28.00 | 26.15 | 26.70 | 7.8M |
| 2025-03-28 | 29.90 | 30.40 | 27.83 | 28.14 | 9.2M |
| 2025-03-27 | 30.01 | 30.44 | 29.42 | 30.40 | 10.5M |
| 2025-03-26 | 28.57 | 30.78 | 28.40 | 30.60 | 15.6M |
| 2025-03-25 | 29.05 | 29.60 | 28.50 | 28.78 | 10.9M |
| 2025-03-24 | 27.47 | 29.99 | 27.45 | 29.54 | 17.3M |
| 2025-03-21 | 27.18 | 27.80 | 26.88 | 27.35 | 5.7M |
| 2025-03-20 | 27.72 | 27.99 | 27.25 | 27.36 | 6.7M |
| 2025-03-19 | 27.61 | 28.60 | 27.48 | 28.03 | 9.7M |
| 2025-03-18 | 26.99 | 28.40 | 26.86 | 28.18 | 11.4M |
| 2025-03-17 | 27.36 | 27.60 | 26.52 | 26.92 | 6.1M |
| 2025-03-14 | 27.48 | 28.12 | 26.93 | 27.35 | 7.8M |
| 2025-03-13 | 27.48 | 27.77 | 26.82 | 27.63 | 10.8M |
| 2025-03-12 | 26.19 | 27.75 | 26.02 | 27.30 | 12.9M |
| 2025-03-11 | 25.50 | 26.25 | 25.50 | 26.19 | 5.6M |
| 2025-03-10 | 24.93 | 25.96 | 24.83 | 25.92 | 5.9M |
| 2025-03-07 | 25.47 | 25.47 | 24.80 | 24.91 | 4.1M |
| 2025-03-06 | 25.18 | 25.79 | 25.18 | 25.60 | 4.3M |
| 2025-03-05 | 25.14 | 25.49 | 24.72 | 25.15 | 2.8M |
| 2025-03-04 | 24.35 | 25.31 | 24.35 | 25.30 | 4.3M |
| 2025-03-03 | 24.35 | 25.20 | 24.35 | 24.63 | 4.6M |
| 2025-02-28 | 25.29 | 25.53 | 24.10 | 24.19 | 5.2M |
| 2025-02-27 | 25.86 | 26.05 | 25.03 | 25.54 | 5.2M |
| 2025-02-26 | 26.39 | 26.39 | 25.51 | 25.86 | 6.4M |
| 2025-02-25 | 26.00 | 26.88 | 25.69 | 26.14 | 5.8M |
| 2025-02-24 | 26.42 | 26.42 | 25.85 | 26.19 | 5.7M |
| 2025-02-21 | 26.30 | 26.83 | 26.13 | 26.53 | 7.0M |
| 2025-02-20 | 26.68 | 26.68 | 26.11 | 26.42 | 6.8M |
| 2025-02-19 | 25.88 | 26.75 | 25.80 | 26.63 | 7.4M |
| 2025-02-18 | 26.50 | 26.97 | 25.88 | 26.08 | 11.5M |
| 2025-02-17 | 25.17 | 26.42 | 25.17 | 26.36 | 8.8M |
| 2025-02-14 | 25.30 | 25.50 | 25.00 | 25.10 | 3.8M |
| 2025-02-13 | 25.90 | 26.03 | 25.30 | 25.42 | 5.1M |
| 2025-02-12 | 25.42 | 26.05 | 25.27 | 25.96 | 6.3M |
| 2025-02-11 | 25.48 | 25.76 | 25.04 | 25.42 | 5.3M |
| 2025-02-10 | 24.96 | 25.50 | 24.64 | 25.48 | 6.4M |
| 2025-02-07 | 24.67 | 25.29 | 24.45 | 24.98 | 6.5M |
| 2025-02-06 | 24.24 | 24.68 | 23.83 | 24.67 | 4.3M |
| 2025-02-05 | 24.69 | 24.75 | 23.81 | 24.12 | 4.2M |
| 2025-01-27 | 25.35 | 25.57 | 24.40 | 24.48 | 5.0M |
| 2025-01-24 | 25.21 | 25.79 | 24.96 | 25.32 | 8.3M |
| 2025-01-23 | 26.85 | 27.40 | 25.93 | 26.10 | 10.0M |
| 2025-01-22 | 26.13 | 27.71 | 26.00 | 26.12 | 9.3M |
| 2025-01-21 | 25.70 | 25.99 | 25.51 | 25.93 | 5.6M |
| 2025-01-20 | 24.35 | 25.92 | 24.30 | 25.83 | 9.0M |
| 2025-01-17 | 23.80 | 24.24 | 23.52 | 24.20 | 3.2M |
| 2025-01-16 | 24.40 | 24.63 | 23.61 | 23.99 | 3.8M |
| 2025-01-15 | 24.27 | 24.48 | 23.80 | 24.35 | 4.1M |
| 2025-01-14 | 23.30 | 24.39 | 23.20 | 24.37 | 4.7M |
| 2025-01-13 | 23.09 | 23.65 | 22.50 | 23.36 | 3.7M |
| 2025-01-10 | 24.68 | 24.92 | 23.50 | 23.55 | 4.7M |
| 2025-01-09 | 24.68 | 25.58 | 24.61 | 24.82 | 5.4M |
| 2025-01-08 | 25.11 | 25.47 | 23.70 | 24.96 | 6.6M |
| 2025-01-07 | 24.22 | 25.36 | 23.73 | 25.36 | 7.1M |
| 2025-01-06 | 23.28 | 24.99 | 21.95 | 24.19 | 6.1M |
| 2025-01-03 | 25.40 | 25.68 | 23.47 | 23.60 | 6.6M |
| 2025-01-02 | 24.79 | 25.57 | 23.72 | 25.13 | 6.8M |