40.80
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 45.00 | 45.41 | 44.33 | 44.64 | 4,305.6K |
| 09:35 | 44.59 | 44.83 | 44.00 | 44.00 | 2,090.5K |
| 09:40 | 44.00 | 44.42 | 43.71 | 43.87 | 1,830.3K |
| 09:45 | 43.87 | 44.25 | 43.62 | 44.16 | 1,502.6K |
| 09:50 | 44.19 | 44.19 | 43.45 | 43.55 | 1,172.4K |
| 09:55 | 43.53 | 43.86 | 43.52 | 43.52 | 1,045.4K |
| 10:00 | 43.58 | 43.62 | 43.20 | 43.43 | 1,297.0K |
| 10:05 | 43.41 | 43.56 | 43.22 | 43.23 | 595.8K |
| 10:10 | 43.24 | 43.55 | 43.02 | 43.30 | 941.9K |
| 10:15 | 43.36 | 43.36 | 43.00 | 43.01 | 903.4K |
| 10:20 | 43.00 | 43.17 | 42.86 | 42.86 | 910.1K |
| 10:25 | 42.86 | 42.88 | 42.53 | 42.72 | 1,225.3K |
| 10:30 | 42.73 | 42.78 | 42.30 | 42.46 | 1,383.3K |
| 10:35 | 42.49 | 42.99 | 42.49 | 42.63 | 810.6K |
| 10:40 | 42.60 | 42.77 | 42.30 | 42.66 | 410.6K |
| 10:45 | 42.60 | 42.87 | 42.49 | 42.66 | 560.2K |
| 10:50 | 42.67 | 42.73 | 42.34 | 42.65 | 402.7K |
| 10:55 | 42.64 | 42.64 | 42.24 | 42.38 | 536.2K |
| 11:00 | 42.40 | 42.44 | 42.20 | 42.24 | 451.5K |
| 11:05 | 42.22 | 42.42 | 42.20 | 42.27 | 458.0K |
| 11:10 | 42.28 | 42.40 | 42.03 | 42.06 | 355.8K |
| 11:15 | 42.06 | 42.36 | 42.04 | 42.32 | 380.0K |
| 11:20 | 42.27 | 42.36 | 41.71 | 41.80 | 665.5K |
| 11:25 | 41.80 | 41.85 | 41.69 | 41.72 | 441.7K |
| 11:30 | 41.73 | 41.73 | 41.73 | 41.73 | 0.6K |
| 13:00 | 41.10 | 42.02 | 41.10 | 41.82 | 763.0K |
| 13:05 | 41.81 | 41.90 | 41.62 | 41.77 | 436.9K |
| 13:10 | 41.73 | 42.01 | 41.69 | 41.98 | 392.0K |
| 13:15 | 41.91 | 42.14 | 41.89 | 41.93 | 419.7K |
| 13:20 | 41.94 | 42.14 | 41.88 | 42.10 | 329.4K |
| 13:25 | 42.09 | 42.23 | 41.96 | 42.21 | 289.0K |
| 13:30 | 42.14 | 42.23 | 41.93 | 42.00 | 280.9K |
| 13:35 | 42.00 | 42.01 | 41.90 | 41.98 | 383.5K |
| 13:40 | 41.93 | 41.93 | 41.70 | 41.80 | 253.2K |
| 13:45 | 41.80 | 41.88 | 41.73 | 41.77 | 367.6K |
| 13:50 | 41.76 | 41.97 | 41.73 | 41.97 | 220.4K |
| 13:55 | 41.96 | 41.98 | 41.87 | 41.93 | 221.4K |
| 14:00 | 41.93 | 41.94 | 41.52 | 41.61 | 387.3K |
| 14:05 | 41.61 | 41.65 | 41.53 | 41.64 | 147.6K |
| 14:10 | 41.63 | 41.70 | 41.52 | 41.61 | 287.7K |
| 14:15 | 41.62 | 41.86 | 41.62 | 41.82 | 297.3K |
| 14:20 | 41.78 | 41.89 | 41.73 | 41.74 | 245.3K |
| 14:25 | 41.76 | 42.25 | 41.76 | 42.17 | 387.8K |
| 14:30 | 42.16 | 42.32 | 42.03 | 42.32 | 504.4K |
| 14:35 | 42.33 | 42.42 | 42.13 | 42.28 | 379.5K |
| 14:40 | 42.30 | 42.49 | 42.29 | 42.48 | 379.2K |
| 14:45 | 42.48 | 42.69 | 42.40 | 42.67 | 586.8K |
| 14:50 | 42.67 | 42.71 | 42.50 | 42.54 | 736.3K |
| 14:55 | 42.50 | 42.55 | 42.39 | 42.42 | 394.9K |
| 15:40 | 42.50 | 42.50 | 42.50 | 42.50 | 0.0K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 42.43 | 43.47 | 40.77 | 40.80 | 21.6M |
| 2025-09-25 | 42.05 | 44.34 | 42.05 | 42.63 | 25.6M |
| 2025-09-24 | 42.00 | 42.65 | 41.16 | 42.55 | 21.1M |
| 2025-09-23 | 45.00 | 45.50 | 41.03 | 42.50 | 34.1M |
| 2025-09-22 | 43.75 | 45.00 | 42.83 | 44.66 | 32.6M |
| 2025-09-19 | 45.11 | 45.50 | 43.39 | 43.45 | 33.0M |
| 2025-09-18 | 45.00 | 48.48 | 43.90 | 45.00 | 59.2M |
| 2025-09-17 | 40.01 | 46.90 | 39.90 | 44.61 | 53.3M |
| 2025-09-16 | 35.68 | 40.58 | 35.62 | 39.10 | 52.7M |
| 2025-09-15 | 35.50 | 35.92 | 34.61 | 35.10 | 17.8M |
| 2025-09-12 | 36.50 | 36.79 | 35.63 | 35.74 | 21.0M |
| 2025-09-11 | 34.92 | 37.65 | 34.20 | 36.65 | 30.5M |
| 2025-09-10 | 34.45 | 35.66 | 33.94 | 34.85 | 19.7M |
| 2025-09-09 | 35.80 | 36.35 | 34.35 | 34.87 | 21.7M |
| 2025-09-08 | 33.34 | 35.94 | 33.33 | 35.57 | 30.3M |
| 2025-09-05 | 32.28 | 33.76 | 31.89 | 33.61 | 18.6M |
| 2025-09-04 | 33.30 | 34.28 | 31.45 | 32.28 | 22.7M |
| 2025-09-03 | 32.50 | 33.47 | 32.30 | 32.60 | 20.9M |
| 2025-09-02 | 35.63 | 35.63 | 31.81 | 31.99 | 30.9M |
| 2025-09-01 | 36.70 | 36.70 | 35.04 | 35.77 | 27.4M |
| 2025-08-29 | 36.36 | 37.82 | 35.33 | 36.76 | 38.0M |
| 2025-08-28 | 35.97 | 36.29 | 34.59 | 36.28 | 32.1M |
| 2025-08-27 | 37.18 | 38.24 | 35.90 | 36.42 | 30.3M |
| 2025-08-26 | 36.80 | 37.35 | 36.20 | 36.26 | 24.9M |
| 2025-08-25 | 36.00 | 37.28 | 35.40 | 36.98 | 34.9M |
| 2025-08-22 | 35.61 | 36.48 | 35.01 | 36.28 | 30.3M |
| 2025-08-21 | 38.54 | 38.54 | 35.30 | 36.01 | 39.8M |
| 2025-08-20 | 36.00 | 39.58 | 35.00 | 38.85 | 47.7M |
| 2025-08-19 | 37.77 | 38.13 | 35.62 | 36.15 | 38.8M |
| 2025-08-18 | 35.04 | 38.38 | 34.45 | 37.09 | 45.7M |
| 2025-08-15 | 31.60 | 35.00 | 31.60 | 34.11 | 41.5M |
| 2025-08-14 | 33.45 | 33.67 | 31.71 | 31.87 | 29.8M |
| 2025-08-13 | 33.22 | 33.79 | 32.58 | 33.55 | 34.3M |
| 2025-08-12 | 32.27 | 34.10 | 31.67 | 33.78 | 44.0M |
| 2025-08-11 | 32.51 | 33.52 | 31.68 | 32.74 | 44.0M |
| 2025-08-08 | 30.19 | 33.00 | 29.81 | 32.08 | 39.5M |
| 2025-08-07 | 31.98 | 32.19 | 30.12 | 30.35 | 35.0M |
| 2025-08-06 | 30.08 | 32.80 | 30.08 | 31.48 | 39.4M |
| 2025-08-05 | 30.01 | 31.18 | 29.55 | 30.15 | 28.6M |
| 2025-08-04 | 30.13 | 31.24 | 29.78 | 29.92 | 26.1M |
| 2025-08-01 | 30.51 | 31.88 | 30.00 | 30.15 | 31.2M |
| 2025-07-31 | 30.21 | 31.10 | 29.67 | 30.01 | 32.1M |
| 2025-07-30 | 30.00 | 30.45 | 29.50 | 29.86 | 21.4M |
| 2025-07-29 | 27.25 | 30.60 | 27.10 | 30.33 | 36.2M |
| 2025-07-28 | 27.08 | 27.58 | 26.80 | 27.28 | 16.2M |
| 2025-07-25 | 26.98 | 27.98 | 26.45 | 27.13 | 24.7M |
| 2025-07-24 | 28.65 | 28.87 | 27.57 | 27.66 | 19.8M |
| 2025-07-23 | 28.78 | 28.98 | 28.16 | 28.80 | 20.0M |
| 2025-07-22 | 26.48 | 30.12 | 26.48 | 29.30 | 47.0M |
| 2025-07-21 | 25.58 | 26.85 | 25.53 | 26.70 | 19.9M |
| 2025-07-18 | 26.04 | 26.11 | 25.50 | 25.65 | 10.2M |
| 2025-07-17 | 25.45 | 26.28 | 25.05 | 26.15 | 14.0M |
| 2025-07-16 | 25.91 | 25.99 | 25.25 | 25.43 | 11.1M |
| 2025-07-15 | 25.06 | 26.10 | 24.97 | 25.96 | 17.5M |
| 2025-07-14 | 24.98 | 25.19 | 24.86 | 25.15 | 6.2M |
| 2025-07-11 | 25.38 | 25.46 | 25.00 | 25.12 | 8.5M |
| 2025-07-10 | 25.40 | 25.80 | 25.14 | 25.48 | 9.8M |
| 2025-07-09 | 25.35 | 25.87 | 25.25 | 25.43 | 13.9M |
| 2025-07-08 | 24.52 | 25.64 | 24.39 | 25.50 | 16.7M |
| 2025-07-07 | 24.92 | 25.08 | 24.37 | 24.49 | 11.5M |
| 2025-07-04 | 24.73 | 25.69 | 24.60 | 25.02 | 18.1M |
| 2025-07-03 | 23.52 | 25.45 | 23.45 | 24.91 | 22.2M |
| 2025-07-02 | 23.78 | 23.86 | 23.27 | 23.53 | 6.6M |
| 2025-07-01 | 24.03 | 24.05 | 23.58 | 23.94 | 7.6M |
| 2025-06-30 | 23.58 | 23.94 | 23.52 | 23.88 | 8.2M |
| 2025-06-27 | 23.45 | 23.98 | 23.36 | 23.53 | 9.3M |
| 2025-06-26 | 23.53 | 23.86 | 23.39 | 23.51 | 9.8M |
| 2025-06-25 | 23.20 | 23.75 | 23.02 | 23.55 | 12.2M |
| 2025-06-24 | 22.63 | 23.24 | 22.63 | 23.22 | 11.6M |
| 2025-06-23 | 21.77 | 22.83 | 21.70 | 22.72 | 10.3M |
| 2025-06-20 | 22.15 | 22.54 | 21.90 | 21.90 | 5.6M |
| 2025-06-19 | 22.43 | 22.78 | 22.13 | 22.22 | 6.6M |
| 2025-06-18 | 22.09 | 22.65 | 22.00 | 22.57 | 6.4M |
| 2025-06-17 | 22.43 | 22.56 | 22.11 | 22.25 | 4.5M |
| 2025-06-16 | 21.71 | 22.49 | 21.70 | 22.29 | 6.2M |
| 2025-06-13 | 22.46 | 22.57 | 21.80 | 21.91 | 6.7M |
| 2025-06-12 | 22.29 | 22.65 | 22.14 | 22.48 | 5.9M |
| 2025-06-11 | 22.31 | 22.65 | 22.25 | 22.35 | 5.0M |
| 2025-06-10 | 22.81 | 22.98 | 22.01 | 22.35 | 7.5M |
| 2025-06-09 | 22.99 | 23.89 | 22.75 | 22.91 | 8.9M |
| 2025-06-06 | 22.92 | 22.95 | 22.61 | 22.71 | 5.1M |
| 2025-06-05 | 22.16 | 22.98 | 21.97 | 22.93 | 10.1M |
| 2025-06-04 | 22.04 | 22.43 | 21.91 | 22.14 | 5.8M |
| 2025-06-03 | 21.69 | 21.99 | 21.62 | 21.91 | 5.9M |
| 2025-05-30 | 22.45 | 22.50 | 21.74 | 21.81 | 7.5M |
| 2025-05-29 | 21.97 | 22.85 | 21.71 | 22.66 | 10.3M |
| 2025-05-28 | 21.98 | 22.11 | 21.69 | 21.78 | 5.1M |
| 2025-05-27 | 22.88 | 22.99 | 22.38 | 22.43 | 5.9M |
| 2025-05-26 | 22.77 | 23.18 | 22.77 | 23.00 | 5.2M |
| 2025-05-23 | 23.09 | 23.46 | 22.88 | 22.89 | 5.8M |
| 2025-05-22 | 23.39 | 23.73 | 23.10 | 23.12 | 5.4M |
| 2025-05-21 | 23.80 | 23.81 | 23.33 | 23.48 | 5.9M |
| 2025-05-20 | 23.80 | 23.88 | 23.47 | 23.74 | 5.7M |
| 2025-05-19 | 23.85 | 23.96 | 23.38 | 23.82 | 5.4M |
| 2025-05-16 | 23.77 | 24.23 | 23.75 | 23.91 | 5.9M |
| 2025-05-15 | 24.43 | 24.48 | 23.90 | 23.95 | 6.8M |
| 2025-05-14 | 24.73 | 24.95 | 24.42 | 24.57 | 8.6M |
| 2025-05-13 | 25.37 | 25.58 | 24.71 | 24.80 | 11.7M |
| 2025-05-12 | 24.59 | 24.87 | 24.40 | 24.86 | 10.1M |
| 2025-05-09 | 24.71 | 24.72 | 24.03 | 24.19 | 7.3M |
| 2025-05-08 | 24.34 | 24.85 | 24.34 | 24.68 | 9.3M |
| 2025-05-07 | 25.10 | 25.25 | 24.21 | 24.51 | 16.0M |
| 2025-05-06 | 24.47 | 24.80 | 24.11 | 24.78 | 17.2M |
| 2025-04-30 | 23.15 | 24.59 | 23.15 | 24.30 | 15.3M |
| 2025-04-29 | 22.93 | 23.54 | 22.81 | 23.23 | 7.1M |
| 2025-04-28 | 23.32 | 23.87 | 23.01 | 23.09 | 9.9M |
| 2025-04-25 | 23.18 | 23.73 | 22.71 | 23.20 | 11.9M |
| 2025-04-24 | 23.59 | 23.59 | 22.80 | 22.93 | 19.6M |
| 2025-04-23 | 23.25 | 24.37 | 23.24 | 24.30 | 16.0M |
| 2025-04-22 | 22.63 | 23.28 | 22.42 | 23.25 | 12.1M |
| 2025-04-21 | 21.50 | 22.79 | 21.37 | 22.75 | 10.1M |
| 2025-04-18 | 21.17 | 21.65 | 21.06 | 21.54 | 6.1M |
| 2025-04-17 | 21.05 | 21.60 | 21.05 | 21.19 | 5.5M |
| 2025-04-16 | 21.79 | 21.96 | 20.85 | 21.35 | 8.3M |
| 2025-04-15 | 22.28 | 22.40 | 21.60 | 21.90 | 8.4M |
| 2025-04-14 | 22.66 | 23.01 | 22.08 | 22.23 | 11.9M |
| 2025-04-11 | 20.91 | 21.94 | 20.80 | 21.58 | 12.3M |
| 2025-04-10 | 21.80 | 22.20 | 21.08 | 21.13 | 16.3M |
| 2025-04-09 | 19.15 | 20.65 | 17.03 | 20.37 | 20.1M |
| 2025-04-08 | 21.33 | 22.13 | 19.28 | 19.98 | 22.5M |
| 2025-04-07 | 24.35 | 24.74 | 21.21 | 21.21 | 13.4M |
| 2025-04-03 | 25.75 | 26.66 | 25.58 | 26.51 | 16.2M |
| 2025-04-02 | 25.50 | 26.29 | 25.40 | 26.18 | 9.7M |
| 2025-04-01 | 25.39 | 25.80 | 25.21 | 25.62 | 7.2M |
| 2025-03-31 | 24.96 | 25.44 | 24.60 | 25.35 | 9.1M |
| 2025-03-28 | 25.01 | 25.30 | 24.90 | 25.03 | 4.9M |
| 2025-03-27 | 24.65 | 25.35 | 24.60 | 25.02 | 6.4M |
| 2025-03-26 | 24.80 | 25.30 | 24.70 | 24.81 | 4.7M |
| 2025-03-25 | 25.61 | 25.79 | 24.68 | 24.83 | 6.7M |
| 2025-03-24 | 25.12 | 25.66 | 24.57 | 25.62 | 9.0M |
| 2025-03-21 | 26.30 | 26.35 | 24.93 | 24.93 | 12.9M |
| 2025-03-20 | 26.61 | 26.83 | 26.40 | 26.42 | 6.4M |
| 2025-03-19 | 27.10 | 27.10 | 26.33 | 26.73 | 11.2M |
| 2025-03-18 | 27.79 | 27.90 | 27.17 | 27.37 | 11.0M |
| 2025-03-17 | 27.71 | 28.07 | 27.40 | 27.67 | 9.9M |
| 2025-03-14 | 27.50 | 27.93 | 26.73 | 27.67 | 14.1M |
| 2025-03-13 | 27.70 | 28.24 | 27.20 | 27.78 | 17.3M |
| 2025-03-12 | 26.95 | 28.62 | 26.72 | 27.93 | 23.0M |
| 2025-03-11 | 26.02 | 26.79 | 26.00 | 26.78 | 8.5M |
| 2025-03-10 | 26.19 | 26.57 | 26.07 | 26.46 | 8.9M |
| 2025-03-07 | 26.78 | 27.01 | 25.99 | 26.31 | 13.3M |
| 2025-03-06 | 26.82 | 27.18 | 26.57 | 27.03 | 13.0M |
| 2025-03-05 | 26.10 | 26.56 | 25.99 | 26.55 | 9.9M |
| 2025-03-04 | 25.50 | 26.45 | 25.43 | 26.15 | 9.4M |
| 2025-03-03 | 26.40 | 27.07 | 25.77 | 25.97 | 14.3M |
| 2025-02-28 | 28.21 | 28.44 | 26.20 | 26.38 | 17.4M |
| 2025-02-27 | 29.73 | 29.74 | 27.60 | 28.31 | 23.8M |
| 2025-02-26 | 29.18 | 29.79 | 28.52 | 29.73 | 27.3M |
| 2025-02-25 | 28.27 | 30.00 | 27.90 | 29.18 | 26.7M |
| 2025-02-24 | 29.60 | 29.62 | 28.29 | 29.09 | 26.7M |
| 2025-02-21 | 27.62 | 30.25 | 27.55 | 29.65 | 39.8M |
| 2025-02-20 | 27.09 | 27.59 | 26.51 | 27.47 | 18.7M |
| 2025-02-19 | 26.00 | 27.14 | 25.91 | 27.10 | 17.6M |
| 2025-02-18 | 27.32 | 27.50 | 25.75 | 25.85 | 24.2M |
| 2025-02-17 | 27.38 | 28.88 | 27.00 | 27.65 | 32.9M |
| 2025-02-14 | 26.90 | 28.14 | 26.18 | 27.27 | 34.2M |
| 2025-02-13 | 27.22 | 27.38 | 26.52 | 26.70 | 24.2M |
| 2025-02-12 | 26.20 | 27.50 | 26.14 | 27.40 | 34.8M |
| 2025-02-11 | 26.16 | 26.46 | 25.61 | 25.65 | 15.0M |
| 2025-02-10 | 26.30 | 26.68 | 25.85 | 26.19 | 16.7M |
| 2025-02-07 | 25.69 | 26.95 | 25.56 | 26.20 | 22.4M |
| 2025-02-06 | 24.44 | 25.77 | 24.40 | 25.56 | 21.8M |
| 2025-02-05 | 25.52 | 25.72 | 24.16 | 24.60 | 29.5M |
| 2025-01-27 | 27.15 | 27.32 | 25.73 | 25.73 | 18.6M |
| 2025-01-24 | 26.51 | 27.45 | 26.31 | 27.30 | 20.3M |
| 2025-01-23 | 27.50 | 27.70 | 26.45 | 26.51 | 24.5M |
| 2025-01-22 | 26.58 | 27.67 | 26.45 | 27.24 | 25.3M |
| 2025-01-21 | 26.57 | 27.33 | 26.36 | 27.16 | 29.7M |
| 2025-01-20 | 26.49 | 26.88 | 25.90 | 26.35 | 29.8M |
| 2025-01-17 | 25.84 | 26.65 | 25.45 | 26.10 | 33.6M |
| 2025-01-16 | 27.02 | 27.87 | 25.74 | 25.84 | 39.5M |
| 2025-01-15 | 26.28 | 26.70 | 25.44 | 25.53 | 32.0M |
| 2025-01-14 | 26.39 | 26.89 | 25.96 | 26.70 | 46.3M |
| 2025-01-13 | 25.95 | 27.13 | 25.11 | 25.91 | 54.3M |
| 2025-01-10 | 25.00 | 27.67 | 24.09 | 25.71 | 69.0M |
| 2025-01-09 | 22.42 | 23.36 | 22.42 | 23.30 | 25.3M |
| 2025-01-08 | 21.50 | 22.99 | 21.10 | 22.68 | 28.7M |
| 2025-01-07 | 20.95 | 21.60 | 20.89 | 21.60 | 14.0M |
| 2025-01-06 | 20.67 | 21.24 | 20.18 | 21.00 | 13.7M |
| 2025-01-03 | 21.81 | 22.27 | 20.80 | 20.88 | 17.7M |
| 2025-01-02 | 22.55 | 23.08 | 21.42 | 21.75 | 17.3M |