29.28
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 30.10 | 30.19 | 29.88 | 29.96 | 75.2K |
| 09:35 | 29.92 | 29.96 | 29.51 | 29.52 | 74.8K |
| 09:40 | 29.52 | 29.57 | 29.45 | 29.52 | 76.5K |
| 09:45 | 29.53 | 29.58 | 29.38 | 29.43 | 91.1K |
| 09:50 | 29.44 | 29.48 | 29.29 | 29.47 | 65.2K |
| 09:55 | 29.40 | 29.40 | 29.33 | 29.33 | 88.1K |
| 10:00 | 29.30 | 29.31 | 29.20 | 29.20 | 63.3K |
| 10:05 | 29.27 | 29.27 | 29.02 | 29.12 | 49.5K |
| 10:10 | 29.12 | 29.12 | 28.94 | 29.10 | 96.9K |
| 10:15 | 29.10 | 29.12 | 28.99 | 28.99 | 40.5K |
| 10:20 | 28.99 | 28.99 | 28.88 | 28.88 | 89.1K |
| 10:25 | 28.89 | 28.89 | 28.80 | 28.83 | 61.1K |
| 10:30 | 28.83 | 28.84 | 28.60 | 28.66 | 53.8K |
| 10:35 | 28.74 | 28.90 | 28.71 | 28.80 | 51.9K |
| 10:40 | 28.79 | 29.07 | 28.75 | 29.04 | 37.8K |
| 10:45 | 28.96 | 28.98 | 28.91 | 28.91 | 20.3K |
| 10:50 | 28.92 | 29.23 | 28.81 | 29.23 | 34.5K |
| 10:55 | 29.10 | 29.20 | 29.09 | 29.18 | 10.0K |
| 11:00 | 29.14 | 29.35 | 29.14 | 29.17 | 33.4K |
| 11:05 | 29.18 | 29.22 | 29.13 | 29.13 | 11.0K |
| 11:10 | 29.14 | 29.22 | 29.14 | 29.15 | 11.5K |
| 11:15 | 29.13 | 29.25 | 29.13 | 29.25 | 11.5K |
| 11:20 | 29.24 | 29.25 | 29.13 | 29.13 | 13.7K |
| 11:25 | 29.14 | 29.14 | 29.05 | 29.06 | 6.9K |
| 13:00 | 29.06 | 29.12 | 29.00 | 29.00 | 14.1K |
| 13:05 | 28.99 | 29.09 | 28.92 | 29.02 | 21.0K |
| 13:10 | 29.08 | 29.29 | 29.08 | 29.29 | 13.3K |
| 13:15 | 29.22 | 29.28 | 29.10 | 29.19 | 22.1K |
| 13:20 | 29.18 | 29.22 | 29.15 | 29.20 | 6.2K |
| 13:25 | 29.20 | 29.35 | 29.20 | 29.34 | 37.4K |
| 13:30 | 29.30 | 29.38 | 29.28 | 29.28 | 18.7K |
| 13:35 | 29.28 | 29.28 | 29.19 | 29.19 | 19.2K |
| 13:40 | 29.16 | 29.19 | 29.11 | 29.12 | 8.3K |
| 13:45 | 29.16 | 29.22 | 29.14 | 29.17 | 12.8K |
| 13:50 | 29.17 | 29.30 | 29.17 | 29.29 | 7.4K |
| 13:55 | 29.24 | 29.35 | 29.24 | 29.30 | 22.2K |
| 14:00 | 29.30 | 29.31 | 29.20 | 29.20 | 9.4K |
| 14:05 | 29.19 | 29.20 | 29.18 | 29.18 | 4.0K |
| 14:10 | 29.19 | 29.20 | 29.12 | 29.15 | 16.5K |
| 14:15 | 29.20 | 29.29 | 29.19 | 29.29 | 8.1K |
| 14:20 | 29.30 | 29.35 | 29.26 | 29.30 | 6.3K |
| 14:25 | 29.34 | 29.50 | 29.30 | 29.46 | 33.9K |
| 14:30 | 29.50 | 29.52 | 29.44 | 29.50 | 29.5K |
| 14:35 | 29.50 | 29.51 | 29.43 | 29.43 | 19.9K |
| 14:40 | 29.44 | 29.50 | 29.43 | 29.50 | 13.9K |
| 14:45 | 29.48 | 29.69 | 29.48 | 29.63 | 50.9K |
| 14:50 | 29.63 | 29.63 | 29.58 | 29.59 | 25.4K |
| 14:55 | 29.60 | 29.60 | 29.55 | 29.59 | 13.5K |
| 15:40 | 29.59 | 29.59 | 29.59 | 29.59 | 0.0K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-30 | 29.50 | 29.78 | 29.07 | 29.28 | 1.1M |
| 2025-09-29 | 29.21 | 29.60 | 28.59 | 29.31 | 1.0M |
| 2025-09-26 | 29.40 | 29.80 | 29.19 | 29.28 | 0.8M |
| 2025-09-25 | 29.92 | 30.19 | 29.37 | 29.52 | 0.9M |
| 2025-09-24 | 29.60 | 30.09 | 29.17 | 29.92 | 0.9M |
| 2025-09-23 | 30.03 | 30.19 | 28.60 | 29.59 | 1.6M |
| 2025-09-22 | 30.00 | 30.10 | 29.40 | 30.00 | 1.3M |
| 2025-09-19 | 30.01 | 30.34 | 29.80 | 30.10 | 1.1M |
| 2025-09-18 | 31.10 | 31.13 | 29.81 | 30.02 | 2.3M |
| 2025-09-17 | 31.56 | 31.75 | 30.95 | 31.11 | 2.1M |
| 2025-09-16 | 30.88 | 31.59 | 30.69 | 31.57 | 1.7M |
| 2025-09-15 | 31.46 | 31.63 | 30.80 | 30.86 | 1.7M |
| 2025-09-12 | 31.30 | 31.55 | 31.02 | 31.46 | 1.3M |
| 2025-09-11 | 31.01 | 31.39 | 30.62 | 31.30 | 1.5M |
| 2025-09-10 | 31.33 | 31.62 | 31.02 | 31.03 | 1.0M |
| 2025-09-09 | 31.70 | 31.77 | 31.03 | 31.16 | 1.1M |
| 2025-09-08 | 31.78 | 32.18 | 31.44 | 31.88 | 1.4M |
| 2025-09-05 | 31.00 | 32.16 | 30.96 | 31.79 | 1.8M |
| 2025-09-04 | 30.91 | 31.95 | 30.77 | 31.15 | 1.6M |
| 2025-09-03 | 31.90 | 32.26 | 30.80 | 30.90 | 1.7M |
| 2025-09-02 | 32.15 | 32.18 | 31.21 | 31.90 | 2.3M |
| 2025-09-01 | 31.00 | 32.19 | 30.90 | 32.07 | 2.8M |
| 2025-08-29 | 31.42 | 31.68 | 30.86 | 30.89 | 2.2M |
| 2025-08-28 | 32.80 | 33.10 | 30.47 | 31.73 | 4.2M |
| 2025-08-27 | 34.31 | 34.53 | 32.90 | 32.90 | 3.6M |
| 2025-08-26 | 33.50 | 35.38 | 33.32 | 34.63 | 5.9M |
| 2025-08-25 | 32.92 | 33.86 | 32.53 | 33.86 | 3.9M |
| 2025-08-22 | 32.91 | 33.05 | 32.15 | 32.71 | 2.6M |
| 2025-08-21 | 33.15 | 33.40 | 32.70 | 32.90 | 2.3M |
| 2025-08-20 | 33.55 | 33.56 | 32.76 | 33.17 | 2.6M |
| 2025-08-19 | 33.07 | 34.09 | 32.61 | 33.57 | 3.9M |
| 2025-08-18 | 32.64 | 33.47 | 32.64 | 33.06 | 4.3M |
| 2025-08-15 | 32.32 | 32.74 | 32.20 | 32.70 | 3.4M |
| 2025-08-14 | 33.76 | 34.10 | 32.38 | 32.43 | 5.3M |
| 2025-08-13 | 34.35 | 34.40 | 33.70 | 34.02 | 6.7M |
| 2025-08-12 | 36.24 | 36.31 | 33.40 | 35.12 | 11.5M |
| 2025-08-11 | 37.77 | 37.77 | 35.80 | 36.97 | 8.4M |
| 2025-08-08 | 35.36 | 41.50 | 34.99 | 38.15 | 10.8M |
| 2025-08-07 | 37.44 | 37.88 | 34.34 | 35.60 | 13.5M |
| 2025-08-06 | 29.64 | 35.66 | 29.51 | 35.66 | 10.9M |
| 2025-08-05 | 28.89 | 30.00 | 28.89 | 29.72 | 2.2M |
| 2025-08-04 | 28.55 | 28.97 | 28.26 | 28.85 | 1.4M |
| 2025-08-01 | 28.12 | 28.67 | 28.12 | 28.54 | 1.3M |
| 2025-07-31 | 28.54 | 28.95 | 28.04 | 28.17 | 1.4M |
| 2025-07-30 | 28.89 | 28.99 | 28.18 | 28.50 | 1.9M |
| 2025-07-29 | 29.31 | 29.57 | 28.68 | 28.90 | 2.1M |
| 2025-07-28 | 28.96 | 29.69 | 28.82 | 29.57 | 2.4M |
| 2025-07-25 | 28.80 | 29.10 | 28.49 | 28.81 | 1.7M |
| 2025-07-24 | 28.99 | 29.44 | 28.71 | 28.83 | 1.5M |
| 2025-07-23 | 28.83 | 29.13 | 28.35 | 28.93 | 1.5M |
| 2025-07-22 | 29.06 | 29.60 | 28.57 | 28.81 | 2.1M |
| 2025-07-21 | 28.97 | 29.15 | 28.60 | 29.06 | 2.0M |
| 2025-07-18 | 28.63 | 29.18 | 28.46 | 28.92 | 2.2M |
| 2025-07-17 | 28.29 | 28.81 | 28.10 | 28.50 | 1.7M |
| 2025-07-16 | 28.23 | 28.49 | 27.95 | 28.13 | 1.5M |
| 2025-07-15 | 28.50 | 29.25 | 28.10 | 28.23 | 2.3M |
| 2025-07-14 | 27.98 | 29.36 | 27.77 | 28.63 | 2.5M |
| 2025-07-11 | 28.41 | 28.55 | 27.72 | 27.91 | 1.6M |
| 2025-07-10 | 28.70 | 28.72 | 28.14 | 28.40 | 1.4M |
| 2025-07-09 | 29.10 | 29.30 | 28.45 | 28.61 | 2.4M |
| 2025-07-08 | 28.57 | 29.46 | 27.80 | 29.05 | 4.9M |
| 2025-07-07 | 26.60 | 28.68 | 26.53 | 28.34 | 3.7M |
| 2025-07-04 | 27.33 | 27.48 | 26.66 | 26.71 | 1.3M |
| 2025-07-03 | 27.33 | 27.44 | 27.16 | 27.35 | 1.0M |
| 2025-07-02 | 27.49 | 27.60 | 27.00 | 27.20 | 1.5M |
| 2025-07-01 | 27.63 | 28.24 | 27.26 | 27.40 | 1.9M |
| 2025-06-30 | 27.36 | 27.69 | 27.36 | 27.50 | 1.3M |
| 2025-06-27 | 27.18 | 27.58 | 27.10 | 27.40 | 1.4M |
| 2025-06-26 | 27.13 | 27.53 | 27.05 | 27.08 | 1.5M |
| 2025-06-25 | 27.06 | 27.56 | 26.93 | 27.19 | 1.5M |
| 2025-06-24 | 26.55 | 27.06 | 26.49 | 26.97 | 1.3M |
| 2025-06-23 | 25.51 | 26.57 | 25.51 | 26.45 | 1.4M |
| 2025-06-20 | 25.93 | 26.47 | 25.58 | 25.72 | 1.4M |
| 2025-06-19 | 27.00 | 27.09 | 25.65 | 25.83 | 2.3M |
| 2025-06-18 | 26.49 | 27.13 | 26.38 | 26.95 | 1.8M |
| 2025-06-17 | 26.49 | 27.01 | 26.44 | 26.68 | 1.5M |
| 2025-06-16 | 26.13 | 26.75 | 26.10 | 26.57 | 1.2M |
| 2025-06-13 | 27.15 | 27.19 | 26.22 | 26.34 | 1.6M |
| 2025-06-12 | 26.16 | 27.23 | 26.04 | 27.10 | 3.1M |
| 2025-06-11 | 26.39 | 26.67 | 26.10 | 26.22 | 1.1M |
| 2025-06-10 | 26.76 | 26.76 | 25.90 | 26.29 | 1.6M |
| 2025-06-09 | 26.56 | 26.77 | 26.44 | 26.76 | 1.5M |
| 2025-06-06 | 26.80 | 26.80 | 26.17 | 26.42 | 1.7M |
| 2025-06-05 | 26.55 | 26.99 | 26.18 | 26.85 | 2.4M |
| 2025-06-04 | 26.91 | 27.25 | 26.65 | 26.99 | 2.0M |
| 2025-06-03 | 26.46 | 27.35 | 26.20 | 26.93 | 2.7M |
| 2025-05-30 | 27.15 | 27.24 | 26.43 | 26.55 | 3.5M |
| 2025-05-29 | 25.24 | 28.11 | 25.18 | 27.42 | 6.0M |
| 2025-05-28 | 25.79 | 25.79 | 25.16 | 25.29 | 1.2M |
| 2025-05-27 | 25.15 | 25.26 | 24.90 | 25.17 | 0.8M |
| 2025-05-26 | 24.85 | 25.36 | 24.85 | 25.15 | 0.7M |
| 2025-05-23 | 25.09 | 25.59 | 24.75 | 24.89 | 1.2M |
| 2025-05-22 | 25.36 | 25.69 | 24.98 | 25.05 | 0.9M |
| 2025-05-21 | 25.70 | 25.70 | 25.10 | 25.38 | 1.0M |
| 2025-05-20 | 25.42 | 25.78 | 25.30 | 25.68 | 0.8M |
| 2025-05-19 | 25.18 | 25.74 | 24.96 | 25.41 | 1.1M |
| 2025-05-16 | 25.00 | 25.31 | 24.96 | 25.13 | 0.9M |
| 2025-05-15 | 25.00 | 25.21 | 24.62 | 25.02 | 1.1M |
| 2025-05-14 | 25.25 | 25.39 | 24.73 | 24.96 | 1.4M |
| 2025-05-13 | 26.00 | 26.15 | 25.31 | 25.35 | 1.9M |
| 2025-05-12 | 25.46 | 25.93 | 25.25 | 25.88 | 2.2M |
| 2025-05-09 | 25.73 | 25.85 | 25.33 | 25.34 | 1.2M |
| 2025-05-08 | 25.13 | 25.95 | 25.00 | 25.73 | 1.9M |
| 2025-05-07 | 25.45 | 25.75 | 24.94 | 25.17 | 1.5M |
| 2025-05-06 | 24.46 | 25.15 | 24.10 | 25.10 | 2.1M |
| 2025-04-30 | 24.37 | 24.37 | 24.06 | 24.16 | 1.1M |
| 2025-04-29 | 23.61 | 24.35 | 23.36 | 24.15 | 1.0M |
| 2025-04-28 | 23.74 | 24.20 | 23.23 | 23.64 | 1.0M |
| 2025-04-25 | 24.15 | 24.49 | 23.76 | 23.89 | 1.0M |
| 2025-04-24 | 24.49 | 24.59 | 24.03 | 24.15 | 1.0M |
| 2025-04-23 | 23.90 | 24.43 | 23.89 | 24.29 | 0.8M |
| 2025-04-22 | 23.99 | 24.05 | 23.78 | 23.87 | 1.0M |
| 2025-04-21 | 23.50 | 24.13 | 23.43 | 24.01 | 0.8M |
| 2025-04-18 | 23.48 | 23.78 | 23.23 | 23.58 | 0.6M |
| 2025-04-17 | 23.55 | 23.83 | 23.34 | 23.56 | 0.6M |
| 2025-04-16 | 23.65 | 23.91 | 23.00 | 23.45 | 1.1M |
| 2025-04-15 | 23.99 | 24.02 | 23.33 | 23.80 | 1.2M |
| 2025-04-14 | 24.42 | 24.52 | 23.63 | 23.88 | 2.1M |
| 2025-04-11 | 22.40 | 24.07 | 22.40 | 23.32 | 2.5M |
| 2025-04-10 | 22.38 | 23.60 | 22.38 | 22.66 | 1.9M |
| 2025-04-09 | 21.39 | 22.25 | 19.99 | 22.02 | 2.2M |
| 2025-04-08 | 21.32 | 22.30 | 21.00 | 21.72 | 2.1M |
| 2025-04-07 | 24.51 | 24.60 | 20.60 | 20.86 | 3.2M |
| 2025-04-03 | 24.85 | 26.22 | 24.61 | 25.73 | 3.5M |
| 2025-04-02 | 24.80 | 25.31 | 24.51 | 25.04 | 1.0M |
| 2025-04-01 | 24.15 | 24.97 | 24.15 | 24.69 | 0.9M |
| 2025-03-31 | 24.28 | 24.28 | 23.72 | 24.12 | 0.8M |
| 2025-03-28 | 24.80 | 24.95 | 24.23 | 24.26 | 0.7M |
| 2025-03-27 | 25.09 | 25.16 | 24.33 | 24.76 | 0.8M |
| 2025-03-26 | 24.45 | 25.25 | 24.42 | 25.11 | 1.3M |
| 2025-03-25 | 24.50 | 24.79 | 24.27 | 24.43 | 1.1M |
| 2025-03-24 | 25.59 | 25.75 | 24.03 | 24.63 | 1.7M |
| 2025-03-21 | 26.15 | 26.24 | 25.45 | 25.57 | 1.2M |
| 2025-03-20 | 25.96 | 26.60 | 25.45 | 26.25 | 1.7M |
| 2025-03-19 | 25.77 | 26.16 | 25.66 | 25.90 | 1.2M |
| 2025-03-18 | 25.39 | 26.00 | 25.30 | 25.94 | 1.7M |
| 2025-03-17 | 25.65 | 25.67 | 25.15 | 25.40 | 1.6M |
| 2025-03-14 | 24.88 | 25.35 | 24.49 | 25.29 | 1.6M |
| 2025-03-13 | 25.01 | 25.17 | 24.28 | 24.65 | 1.0M |
| 2025-03-12 | 25.27 | 25.36 | 24.98 | 25.04 | 0.8M |
| 2025-03-11 | 25.10 | 25.26 | 24.80 | 25.22 | 1.1M |
| 2025-03-10 | 24.87 | 25.29 | 24.76 | 25.18 | 1.5M |
| 2025-03-07 | 24.86 | 25.10 | 24.66 | 24.75 | 1.3M |
| 2025-03-06 | 24.73 | 25.16 | 24.73 | 24.88 | 2.0M |
| 2025-03-05 | 24.90 | 24.95 | 24.25 | 24.83 | 1.0M |
| 2025-03-04 | 24.13 | 24.87 | 23.50 | 24.84 | 1.4M |
| 2025-03-03 | 24.38 | 24.53 | 23.98 | 24.02 | 1.2M |
| 2025-02-28 | 24.88 | 24.97 | 24.11 | 24.23 | 1.5M |
| 2025-02-27 | 25.00 | 25.10 | 24.47 | 24.99 | 1.3M |
| 2025-02-26 | 25.00 | 25.19 | 24.79 | 25.00 | 1.3M |
| 2025-02-25 | 25.03 | 25.19 | 24.70 | 24.93 | 1.0M |
| 2025-02-24 | 24.91 | 25.17 | 24.58 | 25.03 | 1.2M |
| 2025-02-21 | 24.92 | 25.20 | 24.58 | 24.90 | 1.2M |
| 2025-02-20 | 24.83 | 25.13 | 24.83 | 25.09 | 1.2M |
| 2025-02-19 | 24.18 | 24.90 | 24.01 | 24.90 | 1.3M |
| 2025-02-18 | 24.70 | 25.07 | 24.00 | 24.14 | 1.4M |
| 2025-02-17 | 24.35 | 24.85 | 24.30 | 24.75 | 1.9M |
| 2025-02-14 | 24.84 | 25.10 | 24.49 | 24.72 | 1.4M |
| 2025-02-13 | 25.95 | 25.95 | 24.86 | 24.88 | 1.5M |
| 2025-02-12 | 25.88 | 26.10 | 25.63 | 25.83 | 1.2M |
| 2025-02-11 | 25.96 | 25.97 | 25.61 | 25.87 | 1.2M |
| 2025-02-10 | 25.84 | 26.01 | 25.68 | 25.89 | 1.1M |
| 2025-02-07 | 25.98 | 26.36 | 25.61 | 25.84 | 1.7M |
| 2025-02-06 | 25.50 | 26.07 | 25.40 | 26.06 | 1.1M |
| 2025-02-05 | 25.77 | 26.07 | 25.52 | 25.67 | 1.1M |
| 2025-01-27 | 26.28 | 26.50 | 25.61 | 25.73 | 1.4M |
| 2025-01-24 | 25.57 | 26.56 | 25.28 | 26.36 | 2.1M |
| 2025-01-23 | 25.50 | 26.37 | 25.40 | 25.53 | 2.0M |
| 2025-01-22 | 24.90 | 25.45 | 24.44 | 25.38 | 1.6M |
| 2025-01-21 | 24.72 | 25.41 | 24.33 | 24.93 | 1.8M |
| 2025-01-20 | 24.38 | 24.68 | 24.13 | 24.57 | 1.4M |
| 2025-01-17 | 23.91 | 24.37 | 23.75 | 24.00 | 0.9M |
| 2025-01-16 | 24.25 | 24.77 | 23.81 | 24.10 | 1.3M |
| 2025-01-15 | 24.65 | 24.78 | 24.06 | 24.21 | 1.0M |
| 2025-01-14 | 23.54 | 24.58 | 23.54 | 24.58 | 1.6M |
| 2025-01-13 | 23.30 | 23.54 | 22.53 | 23.27 | 0.9M |
| 2025-01-10 | 24.10 | 24.28 | 23.23 | 23.24 | 1.1M |
| 2025-01-09 | 24.30 | 24.55 | 23.88 | 23.94 | 1.3M |
| 2025-01-08 | 24.50 | 25.31 | 23.45 | 24.30 | 1.8M |
| 2025-01-07 | 23.76 | 24.79 | 23.76 | 24.74 | 2.1M |
| 2025-01-06 | 24.16 | 24.60 | 22.22 | 23.76 | 1.1M |
| 2025-01-03 | 26.30 | 26.50 | 23.66 | 24.45 | 2.2M |
| 2025-01-02 | 25.90 | 27.04 | 25.55 | 26.25 | 2.1M |