23.10
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 23.80 | 23.80 | 23.04 | 23.62 | 271.9K |
| 09:35 | 23.62 | 23.80 | 23.56 | 23.56 | 154.6K |
| 09:40 | 23.70 | 23.70 | 23.34 | 23.40 | 166.5K |
| 09:45 | 23.42 | 23.50 | 23.34 | 23.34 | 136.7K |
| 09:50 | 23.32 | 23.32 | 23.12 | 23.26 | 166.8K |
| 09:55 | 23.32 | 23.40 | 23.32 | 23.40 | 56.8K |
| 10:00 | 23.36 | 23.38 | 23.24 | 23.34 | 94.8K |
| 10:05 | 23.36 | 23.36 | 23.22 | 23.22 | 75.2K |
| 10:10 | 23.32 | 23.32 | 23.18 | 23.20 | 62.9K |
| 10:15 | 23.22 | 23.24 | 23.12 | 23.20 | 77.6K |
| 10:20 | 23.22 | 23.24 | 23.18 | 23.24 | 12.3K |
| 10:25 | 23.26 | 23.34 | 23.24 | 23.24 | 101.8K |
| 10:30 | 23.26 | 23.32 | 23.18 | 23.18 | 55.1K |
| 10:35 | 23.20 | 23.28 | 23.20 | 23.20 | 34.3K |
| 10:40 | 23.18 | 23.20 | 23.16 | 23.16 | 39.6K |
| 10:45 | 23.18 | 23.18 | 23.12 | 23.16 | 88.7K |
| 10:50 | 23.24 | 23.42 | 23.24 | 23.38 | 147.0K |
| 10:55 | 23.44 | 23.64 | 23.40 | 23.58 | 143.8K |
| 11:00 | 23.50 | 23.76 | 23.50 | 23.76 | 138.5K |
| 11:05 | 23.74 | 23.88 | 23.66 | 23.84 | 114.8K |
| 11:10 | 23.82 | 23.82 | 23.66 | 23.78 | 125.5K |
| 11:15 | 23.80 | 23.84 | 23.66 | 23.74 | 177.9K |
| 11:20 | 23.80 | 23.86 | 23.74 | 23.80 | 53.4K |
| 11:25 | 23.72 | 23.88 | 23.70 | 23.88 | 178.9K |
| 11:30 | 23.90 | 23.90 | 23.76 | 23.82 | 79.0K |
| 11:35 | 23.84 | 23.86 | 23.74 | 23.78 | 29.4K |
| 11:40 | 23.84 | 23.86 | 23.74 | 23.78 | 69.0K |
| 11:45 | 23.70 | 23.76 | 23.66 | 23.76 | 46.6K |
| 11:50 | 23.64 | 23.64 | 23.64 | 23.64 | 6.7K |
| 11:55 | 23.80 | 23.92 | 23.80 | 23.90 | 79.0K |
| 13:00 | 23.80 | 23.86 | 23.80 | 23.82 | 154.3K |
| 13:05 | 23.80 | 23.80 | 23.64 | 23.64 | 55.5K |
| 13:10 | 23.62 | 23.62 | 23.54 | 23.60 | 27.0K |
| 13:15 | 23.62 | 23.66 | 23.62 | 23.64 | 5.6K |
| 13:20 | 23.60 | 23.66 | 23.60 | 23.60 | 10.8K |
| 13:25 | 23.62 | 23.62 | 23.56 | 23.56 | 14.2K |
| 13:30 | 23.58 | 23.58 | 23.56 | 23.56 | 48.6K |
| 13:35 | 23.54 | 23.54 | 23.48 | 23.48 | 15.3K |
| 13:40 | 23.40 | 23.46 | 23.40 | 23.46 | 46.1K |
| 13:45 | 23.44 | 23.60 | 23.38 | 23.54 | 89.7K |
| 13:50 | 23.56 | 23.66 | 23.52 | 23.60 | 47.0K |
| 13:55 | 23.62 | 23.62 | 23.54 | 23.54 | 27.1K |
| 14:00 | 23.58 | 23.60 | 23.50 | 23.50 | 11.0K |
| 14:05 | 23.52 | 23.60 | 23.50 | 23.56 | 28.3K |
| 14:10 | 23.54 | 23.54 | 23.46 | 23.48 | 25.1K |
| 14:15 | 23.52 | 23.52 | 23.50 | 23.52 | 6.9K |
| 14:20 | 23.50 | 23.52 | 23.40 | 23.44 | 12.1K |
| 14:25 | 23.42 | 23.52 | 23.40 | 23.42 | 20.9K |
| 14:30 | 23.48 | 23.60 | 23.40 | 23.58 | 99.6K |
| 14:35 | 23.50 | 23.56 | 23.50 | 23.56 | 15.9K |
| 14:40 | 23.48 | 23.62 | 23.48 | 23.60 | 11.8K |
| 14:45 | 23.62 | 23.70 | 23.60 | 23.66 | 27.7K |
| 14:50 | 23.64 | 23.66 | 23.60 | 23.62 | 29.2K |
| 14:55 | 23.60 | 23.60 | 23.52 | 23.56 | 22.8K |
| 15:00 | 23.60 | 23.66 | 23.52 | 23.56 | 75.5K |
| 15:05 | 23.54 | 23.58 | 23.42 | 23.44 | 99.1K |
| 15:10 | 23.40 | 23.48 | 23.40 | 23.40 | 37.4K |
| 15:15 | 23.44 | 23.44 | 23.26 | 23.40 | 82.0K |
| 15:20 | 23.42 | 23.44 | 23.20 | 23.22 | 38.1K |
| 15:25 | 23.26 | 23.38 | 23.22 | 23.38 | 111.0K |
| 15:30 | 23.36 | 23.36 | 23.30 | 23.36 | 49.9K |
| 15:35 | 23.28 | 23.32 | 23.20 | 23.22 | 113.5K |
| 15:40 | 23.18 | 23.20 | 23.00 | 23.00 | 138.6K |
| 15:45 | 23.00 | 23.20 | 23.00 | 23.10 | 45.0K |
| 15:50 | 23.12 | 23.18 | 23.10 | 23.12 | 31.8K |
| 15:55 | 23.10 | 23.12 | 23.00 | 23.10 | 185.7K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 24.00 | 24.00 | 23.00 | 23.10 | 4.8M |
| 2025-09-25 | 23.42 | 25.10 | 23.42 | 24.24 | 8.1M |
| 2025-09-24 | 22.50 | 23.48 | 22.30 | 23.40 | 6.1M |
| 2025-09-23 | 23.78 | 23.78 | 22.04 | 22.52 | 5.7M |
| 2025-09-22 | 23.50 | 24.24 | 23.08 | 23.78 | 5.0M |
| 2025-09-19 | 24.44 | 24.44 | 22.90 | 23.38 | 6.0M |
| 2025-09-18 | 25.40 | 25.92 | 23.58 | 24.06 | 10.5M |
| 2025-09-17 | 26.00 | 26.30 | 24.38 | 24.88 | 9.8M |
| 2025-09-16 | 25.30 | 26.40 | 24.16 | 25.62 | 17.5M |
| 2025-09-15 | 23.20 | 25.54 | 23.20 | 25.18 | 23.0M |
| 2025-09-12 | 21.00 | 23.40 | 20.02 | 23.30 | 23.1M |
| 2025-09-11 | 20.58 | 20.94 | 19.60 | 20.50 | 11.3M |
| 2025-09-10 | 20.78 | 22.34 | 20.78 | 21.80 | 12.2M |
| 2025-09-09 | 22.30 | 22.30 | 20.60 | 20.74 | 9.2M |
| 2025-09-08 | 22.98 | 23.46 | 22.54 | 22.62 | 6.8M |
| 2025-09-05 | 21.10 | 23.08 | 21.10 | 22.78 | 8.3M |
| 2025-09-04 | 23.16 | 23.16 | 20.54 | 20.92 | 4.9M |
| 2025-09-03 | 22.18 | 23.20 | 22.18 | 22.50 | 7.4M |
| 2025-09-02 | 22.38 | 22.66 | 21.40 | 22.00 | 5.7M |
| 2025-09-01 | 21.62 | 22.48 | 21.10 | 22.18 | 4.4M |
| 2025-08-29 | 20.54 | 21.96 | 20.30 | 21.40 | 7.9M |
| 2025-08-28 | 21.70 | 22.18 | 19.62 | 20.34 | 9.7M |
| 2025-08-27 | 23.02 | 24.08 | 21.60 | 21.70 | 7.8M |
| 2025-08-26 | 23.74 | 23.86 | 22.94 | 22.94 | 4.1M |
| 2025-08-25 | 22.56 | 23.96 | 22.56 | 23.72 | 6.3M |
| 2025-08-22 | 22.58 | 22.86 | 22.24 | 22.46 | 3.5M |
| 2025-08-21 | 22.60 | 23.00 | 22.20 | 22.66 | 3.1M |
| 2025-08-20 | 22.78 | 23.16 | 22.08 | 22.36 | 4.9M |
| 2025-08-19 | 24.26 | 25.46 | 22.40 | 22.64 | 10.6M |
| 2025-08-18 | 24.80 | 25.16 | 24.00 | 24.20 | 5.9M |
| 2025-08-15 | 24.56 | 25.22 | 24.06 | 24.56 | 7.6M |
| 2025-08-14 | 24.94 | 25.04 | 24.00 | 24.56 | 8.8M |
| 2025-08-13 | 22.76 | 25.24 | 22.68 | 24.94 | 16.9M |
| 2025-08-12 | 23.04 | 23.74 | 22.22 | 22.54 | 5.7M |
| 2025-08-11 | 21.96 | 23.14 | 21.52 | 23.06 | 8.5M |
| 2025-08-08 | 22.50 | 22.98 | 21.20 | 21.62 | 9.0M |
| 2025-08-07 | 24.40 | 24.40 | 22.20 | 22.40 | 9.5M |
| 2025-08-06 | 25.20 | 26.50 | 24.02 | 24.50 | 8.2M |
| 2025-08-05 | 23.70 | 25.32 | 23.02 | 25.20 | 8.4M |
| 2025-08-04 | 23.20 | 23.30 | 22.10 | 23.30 | 6.1M |
| 2025-08-01 | 24.35 | 24.85 | 22.75 | 23.20 | 8.6M |
| 2025-07-31 | 25.55 | 26.45 | 23.85 | 23.95 | 9.7M |
| 2025-07-30 | 27.35 | 28.60 | 25.20 | 25.45 | 17.3M |
| 2025-07-29 | 26.00 | 28.70 | 25.70 | 27.95 | 11.3M |
| 2025-07-28 | 25.10 | 26.50 | 23.70 | 26.05 | 9.4M |
| 2025-07-25 | 23.10 | 24.80 | 22.65 | 24.40 | 8.4M |
| 2025-07-24 | 21.80 | 23.05 | 21.35 | 22.80 | 6.1M |
| 2025-07-23 | 20.90 | 22.70 | 20.45 | 21.35 | 12.5M |
| 2025-07-22 | 21.55 | 22.30 | 20.40 | 20.55 | 4.5M |
| 2025-07-21 | 21.80 | 22.10 | 20.80 | 21.50 | 4.3M |
| 2025-07-18 | 22.00 | 22.45 | 21.45 | 21.85 | 3.8M |
| 2025-07-17 | 20.60 | 22.40 | 20.50 | 21.70 | 7.8M |
| 2025-07-16 | 20.75 | 21.50 | 20.30 | 20.50 | 6.2M |
| 2025-07-15 | 20.65 | 21.25 | 18.62 | 20.30 | 14.2M |
| 2025-07-14 | 20.75 | 21.45 | 19.94 | 20.70 | 7.7M |
| 2025-07-11 | 19.98 | 22.25 | 19.94 | 20.85 | 10.5M |
| 2025-07-10 | 19.66 | 21.00 | 19.26 | 19.76 | 9.4M |
| 2025-07-09 | 19.54 | 21.35 | 18.88 | 19.64 | 14.4M |
| 2025-07-08 | 18.60 | 20.35 | 18.00 | 19.42 | 13.7M |
| 2025-07-07 | 18.02 | 18.68 | 17.10 | 18.28 | 4.5M |
| 2025-07-04 | 17.26 | 18.28 | 16.80 | 18.02 | 6.1M |
| 2025-07-03 | 17.28 | 17.68 | 16.74 | 17.26 | 4.6M |
| 2025-07-02 | 18.00 | 18.44 | 16.96 | 17.16 | 5.8M |
| 2025-06-30 | 15.60 | 17.80 | 15.40 | 17.40 | 14.7M |
| 2025-06-27 | 15.00 | 15.84 | 15.00 | 15.44 | 4.1M |
| 2025-06-26 | 15.54 | 15.80 | 14.84 | 15.18 | 6.0M |
| 2025-06-25 | 15.78 | 16.38 | 15.50 | 16.00 | 6.4M |
| 2025-06-24 | 15.16 | 15.80 | 14.92 | 15.76 | 5.5M |
| 2025-06-23 | 14.14 | 15.20 | 13.92 | 15.06 | 5.5M |
| 2025-06-20 | 14.68 | 15.04 | 14.34 | 14.42 | 4.0M |
| 2025-06-19 | 15.18 | 15.60 | 14.40 | 14.56 | 7.3M |
| 2025-06-18 | 16.10 | 16.46 | 14.98 | 15.18 | 8.8M |
| 2025-06-17 | 16.96 | 19.52 | 16.14 | 16.28 | 19.7M |
| 2025-06-16 | 16.14 | 17.14 | 15.44 | 16.68 | 7.2M |
| 2025-06-13 | 16.00 | 17.26 | 15.36 | 16.14 | 9.7M |
| 2025-06-12 | 15.14 | 16.32 | 15.14 | 16.00 | 9.6M |
| 2025-06-11 | 15.58 | 15.78 | 14.92 | 15.06 | 4.5M |
| 2025-06-10 | 15.00 | 15.96 | 14.80 | 15.60 | 11.6M |
| 2025-06-09 | 14.30 | 15.06 | 13.94 | 14.80 | 7.4M |
| 2025-06-06 | 14.30 | 14.46 | 13.78 | 14.10 | 5.4M |
| 2025-06-05 | 15.30 | 15.38 | 13.68 | 14.20 | 9.4M |
| 2025-06-04 | 14.56 | 15.14 | 13.84 | 14.84 | 13.1M |
| 2025-06-03 | 14.44 | 15.80 | 14.10 | 14.26 | 12.4M |
| 2025-06-02 | 14.18 | 14.86 | 13.62 | 14.70 | 2.1M |
| 2025-05-30 | 12.58 | 15.32 | 12.46 | 14.18 | 36.0M |
| 2025-05-29 | 11.16 | 13.18 | 10.96 | 12.70 | 23.8M |
| 2025-05-28 | 11.50 | 11.60 | 10.80 | 11.06 | 6.5M |
| 2025-05-27 | 11.50 | 12.02 | 11.38 | 11.52 | 8.8M |
| 2025-05-26 | 11.96 | 11.98 | 11.10 | 11.44 | 8.9M |
| 2025-05-23 | 10.80 | 12.34 | 10.80 | 11.40 | 20.9M |
| 2025-05-22 | 10.88 | 10.90 | 10.50 | 10.62 | 4.4M |
| 2025-05-21 | 10.32 | 11.18 | 10.16 | 10.86 | 11.4M |
| 2025-05-20 | 9.83 | 10.38 | 9.83 | 10.16 | 7.0M |
| 2025-05-19 | 9.70 | 9.94 | 9.65 | 9.83 | 1.9M |
| 2025-05-16 | 9.66 | 9.84 | 9.61 | 9.70 | 2.1M |
| 2025-05-15 | 9.96 | 9.96 | 9.67 | 9.67 | 2.8M |
| 2025-05-14 | 9.98 | 10.02 | 9.74 | 9.84 | 3.2M |
| 2025-05-13 | 10.02 | 10.22 | 9.95 | 9.96 | 3.1M |
| 2025-05-12 | 10.18 | 10.22 | 9.73 | 9.95 | 7.8M |
| 2025-05-09 | 10.58 | 10.68 | 10.16 | 10.28 | 3.4M |
| 2025-05-08 | 10.04 | 10.68 | 10.02 | 10.50 | 9.8M |
| 2025-05-07 | 10.10 | 10.46 | 9.91 | 9.94 | 6.4M |
| 2025-05-06 | 9.94 | 10.12 | 9.80 | 10.10 | 4.4M |
| 2025-05-02 | 9.73 | 9.91 | 9.36 | 9.86 | 0.4M |
| 2025-04-30 | 9.79 | 9.91 | 9.73 | 9.83 | 2.9M |
| 2025-04-29 | 9.77 | 9.98 | 9.56 | 9.72 | 4.0M |
| 2025-04-28 | 10.04 | 10.16 | 9.58 | 9.64 | 3.6M |
| 2025-04-25 | 10.12 | 10.36 | 10.00 | 10.00 | 4.3M |
| 2025-04-24 | 10.22 | 10.58 | 9.88 | 9.96 | 8.0M |
| 2025-04-23 | 10.16 | 10.48 | 10.16 | 10.22 | 3.4M |
| 2025-04-22 | 9.80 | 10.12 | 9.79 | 10.04 | 3.4M |
| 2025-04-17 | 9.80 | 9.88 | 9.67 | 9.79 | 2.8M |
| 2025-04-16 | 10.22 | 10.26 | 9.57 | 9.77 | 4.7M |
| 2025-04-15 | 10.78 | 10.78 | 10.18 | 10.20 | 3.9M |
| 2025-04-14 | 10.40 | 10.84 | 10.40 | 10.62 | 11.4M |
| 2025-04-11 | 10.70 | 10.92 | 9.61 | 10.22 | 32.0M |
| 2025-04-10 | 11.00 | 12.12 | 11.00 | 11.80 | 4.5M |
| 2025-04-09 | 9.82 | 10.92 | 9.68 | 10.68 | 3.2M |
| 2025-04-08 | 10.50 | 10.64 | 9.90 | 10.28 | 6.5M |
| 2025-04-07 | 11.00 | 11.00 | 9.80 | 10.22 | 7.3M |
| 2025-04-03 | 12.28 | 12.86 | 11.90 | 12.18 | 3.3M |
| 2025-04-02 | 13.50 | 13.64 | 12.50 | 12.56 | 4.5M |
| 2025-04-01 | 13.96 | 15.08 | 13.34 | 13.50 | 10.2M |
| 2025-03-31 | 14.16 | 14.36 | 13.18 | 13.86 | 4.3M |
| 2025-03-28 | 16.00 | 16.36 | 14.02 | 14.50 | 4.6M |
| 2025-03-27 | 15.10 | 16.32 | 14.38 | 16.00 | 2.5M |
| 2025-03-26 | 14.84 | 15.28 | 14.56 | 15.10 | 1.0M |
| 2025-03-25 | 15.90 | 16.20 | 14.58 | 14.84 | 2.8M |
| 2025-03-24 | 15.04 | 16.36 | 15.04 | 15.86 | 1.6M |
| 2025-03-21 | 16.20 | 16.92 | 15.08 | 15.50 | 3.6M |
| 2025-03-20 | 16.90 | 17.60 | 16.30 | 16.70 | 3.1M |
| 2025-03-19 | 16.98 | 16.98 | 16.24 | 16.50 | 1.8M |
| 2025-03-18 | 15.68 | 17.18 | 15.68 | 16.98 | 5.1M |
| 2025-03-17 | 15.66 | 15.86 | 14.86 | 15.58 | 1.3M |
| 2025-03-14 | 14.90 | 15.86 | 14.90 | 15.40 | 2.5M |
| 2025-03-13 | 15.00 | 15.18 | 14.20 | 14.90 | 2.4M |
| 2025-03-12 | 15.56 | 16.30 | 14.62 | 15.00 | 3.4M |
| 2025-03-11 | 14.80 | 15.88 | 14.48 | 15.64 | 3.3M |
| 2025-03-10 | 14.36 | 15.40 | 14.00 | 15.10 | 3.1M |
| 2025-03-07 | 14.72 | 14.96 | 14.04 | 14.04 | 2.8M |
| 2025-03-06 | 14.00 | 15.34 | 14.00 | 14.72 | 3.7M |
| 2025-03-05 | 13.80 | 14.20 | 13.50 | 13.98 | 2.1M |
| 2025-03-04 | 13.00 | 14.06 | 12.82 | 13.56 | 3.2M |
| 2025-03-03 | 13.40 | 14.34 | 13.16 | 13.22 | 3.7M |
| 2025-02-28 | 15.88 | 15.88 | 13.12 | 13.22 | 6.4M |
| 2025-02-27 | 15.00 | 16.28 | 14.38 | 15.56 | 5.6M |
| 2025-02-26 | 13.80 | 15.70 | 13.74 | 15.28 | 9.2M |
| 2025-02-25 | 13.30 | 14.30 | 12.60 | 13.74 | 5.1M |
| 2025-02-24 | 13.70 | 14.78 | 13.00 | 13.30 | 5.3M |
| 2025-02-21 | 13.60 | 13.90 | 12.26 | 13.54 | 11.9M |
| 2025-02-20 | 10.92 | 13.80 | 10.54 | 13.36 | 18.9M |
| 2025-02-19 | 11.00 | 11.00 | 10.46 | 10.88 | 1.7M |
| 2025-02-18 | 10.68 | 10.92 | 10.42 | 10.86 | 2.8M |
| 2025-02-17 | 10.42 | 10.72 | 10.18 | 10.58 | 3.0M |
| 2025-02-14 | 9.57 | 10.34 | 9.55 | 10.34 | 3.1M |
| 2025-02-13 | 9.92 | 10.12 | 9.56 | 9.60 | 1.2M |
| 2025-02-12 | 9.79 | 10.00 | 9.69 | 9.92 | 1.1M |
| 2025-02-11 | 10.12 | 10.12 | 9.70 | 9.79 | 1.3M |
| 2025-02-10 | 9.68 | 10.10 | 9.50 | 9.97 | 3.1M |
| 2025-02-07 | 9.47 | 9.67 | 9.33 | 9.58 | 1.9M |
| 2025-02-06 | 9.38 | 9.47 | 9.12 | 9.37 | 1.1M |
| 2025-02-05 | 8.76 | 9.31 | 8.72 | 9.18 | 1.5M |
| 2025-02-04 | 8.81 | 9.10 | 8.76 | 9.08 | 0.2M |
| 2025-02-03 | 8.50 | 8.80 | 8.06 | 8.78 | 0.2M |
| 2025-01-28 | 8.50 | 8.80 | 8.45 | 8.45 | 0.0M |
| 2025-01-27 | 8.62 | 9.12 | 8.56 | 8.71 | 1.3M |
| 2025-01-24 | 8.20 | 8.55 | 8.20 | 8.40 | 0.7M |
| 2025-01-23 | 8.32 | 8.45 | 8.12 | 8.21 | 0.4M |
| 2025-01-22 | 8.26 | 8.29 | 8.05 | 8.26 | 0.5M |
| 2025-01-21 | 8.30 | 8.46 | 8.16 | 8.33 | 0.7M |
| 2025-01-20 | 8.20 | 8.42 | 8.20 | 8.29 | 0.6M |
| 2025-01-17 | 8.04 | 8.24 | 8.04 | 8.13 | 0.4M |
| 2025-01-16 | 8.07 | 8.29 | 8.00 | 8.13 | 0.4M |
| 2025-01-15 | 8.24 | 8.28 | 7.98 | 8.07 | 0.5M |
| 2025-01-14 | 8.00 | 8.32 | 8.00 | 8.24 | 0.7M |
| 2025-01-13 | 8.11 | 8.11 | 7.88 | 8.00 | 0.6M |
| 2025-01-10 | 8.31 | 8.42 | 7.98 | 8.11 | 1.0M |
| 2025-01-09 | 8.40 | 8.66 | 8.35 | 8.44 | 0.5M |
| 2025-01-08 | 8.81 | 8.81 | 8.28 | 8.43 | 0.8M |
| 2025-01-07 | 8.88 | 9.00 | 8.58 | 8.69 | 1.1M |
| 2025-01-06 | 8.85 | 9.03 | 8.80 | 8.93 | 1.5M |
| 2025-01-03 | 8.86 | 9.15 | 8.61 | 8.70 | 1.0M |
| 2025-01-02 | 9.45 | 9.70 | 8.90 | 8.93 | 2.2M |