23.32
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 22.80 | 23.09 | 22.80 | 23.03 | 220.5K |
| 09:35 | 23.03 | 23.15 | 23.00 | 23.09 | 237.5K |
| 09:40 | 23.06 | 23.10 | 23.04 | 23.05 | 130.7K |
| 09:45 | 23.05 | 23.06 | 23.00 | 23.02 | 75.6K |
| 09:50 | 23.03 | 23.08 | 23.01 | 23.07 | 39.1K |
| 09:55 | 23.07 | 23.13 | 23.04 | 23.13 | 168.3K |
| 10:00 | 23.13 | 23.14 | 23.09 | 23.09 | 168.7K |
| 10:05 | 23.09 | 23.12 | 23.04 | 23.12 | 67.3K |
| 10:10 | 23.12 | 23.13 | 23.10 | 23.10 | 35.6K |
| 10:15 | 23.10 | 23.15 | 23.10 | 23.12 | 68.1K |
| 10:20 | 23.13 | 23.16 | 23.10 | 23.16 | 77.4K |
| 10:25 | 23.16 | 23.17 | 23.13 | 23.14 | 49.7K |
| 10:30 | 23.14 | 23.15 | 23.10 | 23.10 | 40.3K |
| 10:35 | 23.11 | 23.14 | 23.11 | 23.12 | 22.6K |
| 10:40 | 23.12 | 23.15 | 23.11 | 23.14 | 28.7K |
| 10:45 | 23.15 | 23.16 | 23.13 | 23.16 | 58.5K |
| 10:50 | 23.16 | 23.16 | 23.13 | 23.14 | 28.4K |
| 10:55 | 23.14 | 23.18 | 23.14 | 23.16 | 83.9K |
| 11:00 | 23.15 | 23.18 | 23.14 | 23.18 | 37.0K |
| 11:05 | 23.18 | 23.18 | 23.16 | 23.17 | 22.6K |
| 11:10 | 23.17 | 23.18 | 23.16 | 23.17 | 19.8K |
| 11:15 | 23.16 | 23.19 | 23.16 | 23.18 | 33.8K |
| 11:20 | 23.18 | 23.23 | 23.17 | 23.21 | 68.2K |
| 11:25 | 23.23 | 23.27 | 23.21 | 23.26 | 47.7K |
| 13:00 | 23.27 | 23.33 | 23.25 | 23.31 | 219.7K |
| 13:05 | 23.32 | 23.34 | 23.28 | 23.28 | 78.2K |
| 13:10 | 23.28 | 23.30 | 23.28 | 23.29 | 19.5K |
| 13:15 | 23.29 | 23.29 | 23.25 | 23.29 | 65.0K |
| 13:20 | 23.29 | 23.32 | 23.29 | 23.32 | 40.2K |
| 13:25 | 23.30 | 23.32 | 23.28 | 23.30 | 48.1K |
| 13:30 | 23.30 | 23.30 | 23.25 | 23.25 | 38.1K |
| 13:35 | 23.25 | 23.30 | 23.24 | 23.30 | 46.2K |
| 13:40 | 23.30 | 23.30 | 23.28 | 23.29 | 53.1K |
| 13:45 | 23.29 | 23.30 | 23.27 | 23.28 | 33.5K |
| 13:50 | 23.29 | 23.31 | 23.29 | 23.29 | 56.9K |
| 13:55 | 23.29 | 23.29 | 23.26 | 23.29 | 53.7K |
| 14:00 | 23.28 | 23.30 | 23.27 | 23.29 | 36.3K |
| 14:05 | 23.30 | 23.30 | 23.27 | 23.27 | 26.6K |
| 14:10 | 23.27 | 23.30 | 23.27 | 23.29 | 24.4K |
| 14:15 | 23.29 | 23.30 | 23.28 | 23.29 | 47.2K |
| 14:20 | 23.30 | 23.35 | 23.29 | 23.35 | 116.7K |
| 14:25 | 23.35 | 23.36 | 23.34 | 23.35 | 79.7K |
| 14:30 | 23.37 | 23.40 | 23.35 | 23.40 | 133.9K |
| 14:35 | 23.38 | 23.40 | 23.36 | 23.37 | 57.0K |
| 14:40 | 23.37 | 23.40 | 23.36 | 23.39 | 89.1K |
| 14:45 | 23.38 | 23.39 | 23.33 | 23.34 | 122.2K |
| 14:50 | 23.34 | 23.34 | 23.31 | 23.33 | 131.8K |
| 14:55 | 23.32 | 23.33 | 23.31 | 23.33 | 50.7K |
| 15:40 | 23.32 | 23.32 | 23.32 | 23.32 | 53.7K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-30 | 22.80 | 23.40 | 22.80 | 23.32 | 3.6M |
| 2025-09-29 | 22.61 | 22.88 | 22.39 | 22.84 | 2.1M |
| 2025-09-26 | 22.66 | 22.88 | 22.41 | 22.69 | 3.1M |
| 2025-09-25 | 23.01 | 23.35 | 22.81 | 22.81 | 3.5M |
| 2025-09-24 | 22.65 | 23.03 | 22.50 | 22.96 | 2.7M |
| 2025-09-23 | 22.93 | 23.01 | 22.29 | 22.65 | 3.9M |
| 2025-09-22 | 23.31 | 23.48 | 22.82 | 22.97 | 3.3M |
| 2025-09-19 | 23.41 | 23.55 | 23.08 | 23.26 | 3.2M |
| 2025-09-18 | 23.76 | 23.88 | 23.36 | 23.41 | 5.5M |
| 2025-09-17 | 24.08 | 24.16 | 23.75 | 23.78 | 3.7M |
| 2025-09-16 | 24.30 | 24.32 | 23.84 | 24.07 | 3.7M |
| 2025-09-15 | 24.30 | 24.58 | 24.13 | 24.30 | 3.2M |
| 2025-09-12 | 24.01 | 24.58 | 23.92 | 24.40 | 6.3M |
| 2025-09-11 | 23.91 | 24.00 | 23.41 | 23.98 | 4.7M |
| 2025-09-10 | 24.05 | 24.33 | 23.95 | 24.00 | 3.0M |
| 2025-09-09 | 24.59 | 24.66 | 24.08 | 24.12 | 4.4M |
| 2025-09-08 | 24.65 | 24.96 | 24.45 | 24.61 | 5.0M |
| 2025-09-05 | 24.40 | 24.89 | 24.02 | 24.74 | 6.3M |
| 2025-09-04 | 24.31 | 24.58 | 23.94 | 24.32 | 6.3M |
| 2025-09-03 | 24.59 | 24.68 | 24.11 | 24.31 | 4.6M |
| 2025-09-02 | 25.43 | 25.43 | 24.11 | 24.30 | 7.6M |
| 2025-09-01 | 24.55 | 25.52 | 24.55 | 25.30 | 10.0M |
| 2025-08-29 | 24.50 | 24.60 | 24.20 | 24.52 | 5.6M |
| 2025-08-28 | 24.94 | 25.10 | 23.65 | 24.36 | 10.3M |
| 2025-08-27 | 25.30 | 25.42 | 24.93 | 25.00 | 10.5M |
| 2025-08-26 | 25.25 | 25.51 | 24.96 | 25.33 | 9.5M |
| 2025-08-25 | 25.60 | 25.60 | 25.03 | 25.28 | 12.6M |
| 2025-08-22 | 25.70 | 25.91 | 25.26 | 25.38 | 10.8M |
| 2025-08-21 | 26.00 | 26.26 | 25.54 | 25.58 | 9.6M |
| 2025-08-20 | 26.70 | 26.70 | 25.51 | 26.15 | 16.3M |
| 2025-08-19 | 25.35 | 26.70 | 25.25 | 26.70 | 20.7M |
| 2025-08-18 | 25.16 | 25.97 | 24.92 | 25.48 | 16.4M |
| 2025-08-15 | 24.83 | 25.48 | 24.48 | 25.29 | 15.8M |
| 2025-08-14 | 24.42 | 25.85 | 24.25 | 24.81 | 20.3M |
| 2025-08-13 | 24.21 | 24.74 | 24.00 | 24.40 | 11.1M |
| 2025-08-12 | 24.22 | 24.64 | 23.94 | 24.28 | 7.8M |
| 2025-08-11 | 23.91 | 24.35 | 23.88 | 24.27 | 9.8M |
| 2025-08-08 | 23.60 | 24.09 | 23.43 | 23.97 | 8.2M |
| 2025-08-07 | 23.81 | 23.96 | 23.35 | 23.77 | 10.5M |
| 2025-08-06 | 24.03 | 24.51 | 23.78 | 23.92 | 11.4M |
| 2025-08-05 | 24.47 | 24.47 | 23.89 | 24.16 | 10.5M |
| 2025-08-04 | 23.53 | 24.63 | 23.21 | 24.47 | 16.9M |
| 2025-08-01 | 23.60 | 24.34 | 23.36 | 23.79 | 11.5M |
| 2025-07-31 | 23.86 | 24.09 | 23.53 | 23.71 | 11.7M |
| 2025-07-30 | 24.28 | 24.86 | 23.79 | 23.93 | 16.1M |
| 2025-07-29 | 23.72 | 24.78 | 23.51 | 24.34 | 26.6M |
| 2025-07-28 | 23.66 | 24.21 | 23.63 | 23.77 | 11.5M |
| 2025-07-25 | 23.99 | 24.30 | 23.54 | 23.74 | 17.5M |
| 2025-07-24 | 24.63 | 24.82 | 24.00 | 24.00 | 20.1M |
| 2025-07-23 | 24.43 | 25.30 | 24.11 | 24.53 | 24.9M |
| 2025-07-22 | 26.00 | 27.00 | 25.12 | 25.12 | 40.8M |
| 2025-07-21 | 27.50 | 28.70 | 26.50 | 26.84 | 51.0M |
| 2025-07-18 | 26.33 | 28.77 | 24.16 | 27.50 | 58.6M |
| 2025-07-17 | 25.50 | 26.27 | 25.14 | 26.27 | 34.5M |
| 2025-07-16 | 22.36 | 23.88 | 22.18 | 23.88 | 34.2M |
| 2025-07-15 | 20.80 | 21.71 | 20.51 | 21.71 | 12.4M |
| 2025-07-14 | 19.42 | 19.84 | 19.39 | 19.74 | 4.9M |
| 2025-07-11 | 19.40 | 19.66 | 19.39 | 19.41 | 5.6M |
| 2025-07-10 | 19.36 | 19.47 | 19.26 | 19.40 | 3.9M |
| 2025-07-09 | 19.33 | 19.43 | 19.19 | 19.35 | 3.9M |
| 2025-07-08 | 19.33 | 19.63 | 19.16 | 19.37 | 4.9M |
| 2025-07-07 | 19.25 | 19.59 | 19.25 | 19.33 | 3.7M |
| 2025-07-04 | 19.80 | 20.10 | 19.37 | 19.41 | 5.4M |
| 2025-07-03 | 19.38 | 19.58 | 19.20 | 19.54 | 5.6M |
| 2025-07-02 | 19.48 | 19.90 | 19.15 | 19.29 | 7.2M |
| 2025-07-01 | 19.10 | 19.58 | 19.03 | 19.48 | 7.7M |
| 2025-06-30 | 18.97 | 19.14 | 18.83 | 19.06 | 4.3M |
| 2025-06-27 | 18.96 | 19.23 | 18.86 | 19.01 | 6.1M |
| 2025-06-26 | 18.87 | 18.98 | 18.63 | 18.93 | 5.7M |
| 2025-06-25 | 19.25 | 19.25 | 18.86 | 18.98 | 8.2M |
| 2025-06-24 | 19.31 | 19.43 | 19.08 | 19.24 | 9.3M |
| 2025-06-23 | 19.38 | 19.88 | 19.28 | 19.52 | 9.2M |
| 2025-06-20 | 19.06 | 19.37 | 18.81 | 19.27 | 9.3M |
| 2025-06-19 | 20.00 | 20.20 | 18.90 | 18.92 | 14.9M |
| 2025-06-18 | 20.71 | 20.93 | 19.91 | 20.32 | 17.7M |
| 2025-06-17 | 21.93 | 22.75 | 21.15 | 21.18 | 18.1M |
| 2025-06-16 | 21.70 | 23.40 | 20.91 | 22.46 | 26.2M |
| 2025-06-13 | 20.13 | 22.11 | 19.84 | 22.11 | 21.3M |
| 2025-06-12 | 20.38 | 20.46 | 19.93 | 20.10 | 9.8M |
| 2025-06-11 | 19.80 | 20.80 | 19.72 | 20.59 | 11.5M |
| 2025-06-10 | 19.74 | 20.24 | 19.50 | 19.92 | 12.0M |
| 2025-06-09 | 19.50 | 20.00 | 19.50 | 19.74 | 8.7M |
| 2025-06-06 | 19.38 | 20.16 | 19.30 | 19.43 | 7.3M |
| 2025-06-05 | 20.01 | 20.23 | 19.30 | 19.40 | 11.8M |
| 2025-06-04 | 19.98 | 20.42 | 19.50 | 20.17 | 15.0M |
| 2025-06-03 | 19.73 | 20.98 | 19.50 | 20.31 | 22.4M |
| 2025-05-30 | 19.07 | 21.08 | 18.66 | 20.02 | 26.4M |
| 2025-05-29 | 17.71 | 19.46 | 17.63 | 19.46 | 10.1M |
| 2025-05-28 | 17.72 | 17.76 | 17.55 | 17.69 | 1.8M |
| 2025-05-27 | 17.41 | 17.76 | 17.31 | 17.76 | 3.2M |
| 2025-05-26 | 17.53 | 17.85 | 17.26 | 17.38 | 3.2M |
| 2025-05-23 | 17.66 | 17.96 | 17.51 | 17.53 | 4.4M |
| 2025-05-22 | 17.65 | 17.77 | 17.26 | 17.46 | 5.3M |
| 2025-05-21 | 17.85 | 17.85 | 17.27 | 17.38 | 3.1M |
| 2025-05-20 | 17.01 | 17.33 | 17.01 | 17.26 | 2.5M |
| 2025-05-19 | 16.99 | 17.03 | 16.84 | 17.01 | 1.3M |
| 2025-05-16 | 16.69 | 17.08 | 16.69 | 17.02 | 2.4M |
| 2025-05-15 | 16.58 | 16.85 | 16.57 | 16.76 | 1.2M |
| 2025-05-14 | 16.65 | 16.75 | 16.59 | 16.67 | 1.1M |
| 2025-05-13 | 16.75 | 16.86 | 16.68 | 16.71 | 1.1M |
| 2025-05-12 | 16.90 | 16.91 | 16.59 | 16.69 | 2.4M |
| 2025-05-09 | 16.85 | 17.10 | 16.78 | 16.90 | 2.2M |
| 2025-05-08 | 16.69 | 16.90 | 16.61 | 16.79 | 2.5M |
| 2025-05-07 | 16.65 | 17.12 | 16.55 | 16.79 | 3.4M |
| 2025-05-06 | 16.33 | 16.54 | 16.29 | 16.47 | 1.4M |
| 2025-04-30 | 16.28 | 16.38 | 16.11 | 16.18 | 1.5M |
| 2025-04-29 | 16.30 | 16.35 | 16.18 | 16.18 | 1.2M |
| 2025-04-28 | 16.75 | 16.78 | 16.50 | 16.50 | 1.3M |
| 2025-04-25 | 16.69 | 16.84 | 16.60 | 16.76 | 1.1M |
| 2025-04-24 | 16.59 | 16.87 | 16.59 | 16.74 | 1.3M |
| 2025-04-23 | 16.73 | 16.77 | 16.61 | 16.64 | 1.3M |
| 2025-04-22 | 16.57 | 16.72 | 16.30 | 16.68 | 2.0M |
| 2025-04-21 | 16.13 | 16.76 | 16.03 | 16.45 | 2.3M |
| 2025-04-18 | 16.26 | 16.47 | 16.00 | 16.13 | 1.9M |
| 2025-04-17 | 15.94 | 16.33 | 15.89 | 16.22 | 1.6M |
| 2025-04-16 | 16.20 | 16.20 | 15.78 | 15.98 | 1.4M |
| 2025-04-15 | 15.99 | 16.30 | 15.94 | 16.20 | 1.9M |
| 2025-04-14 | 16.02 | 16.09 | 15.95 | 15.99 | 1.4M |
| 2025-04-11 | 15.87 | 16.09 | 15.85 | 15.93 | 1.7M |
| 2025-04-10 | 15.81 | 16.11 | 15.80 | 16.02 | 2.4M |
| 2025-04-09 | 15.49 | 15.75 | 14.90 | 15.71 | 3.1M |
| 2025-04-08 | 15.51 | 15.92 | 15.39 | 15.64 | 2.7M |
| 2025-04-07 | 16.85 | 16.85 | 15.50 | 15.52 | 4.4M |
| 2025-04-03 | 17.02 | 17.55 | 17.00 | 17.22 | 2.5M |
| 2025-04-02 | 17.07 | 17.28 | 17.03 | 17.09 | 1.3M |
| 2025-04-01 | 16.71 | 17.35 | 16.70 | 17.20 | 4.0M |
| 2025-03-31 | 17.01 | 17.01 | 16.53 | 16.68 | 2.2M |
| 2025-03-28 | 17.03 | 17.25 | 16.96 | 16.96 | 2.3M |
| 2025-03-27 | 17.06 | 17.13 | 16.82 | 17.10 | 2.5M |
| 2025-03-26 | 17.10 | 17.16 | 17.00 | 17.07 | 2.0M |
| 2025-03-25 | 17.01 | 17.10 | 16.90 | 17.09 | 1.6M |
| 2025-03-24 | 17.09 | 17.11 | 16.82 | 17.00 | 2.9M |
| 2025-03-21 | 17.62 | 17.64 | 17.00 | 17.04 | 5.9M |
| 2025-03-20 | 17.66 | 17.97 | 17.55 | 17.83 | 2.7M |
| 2025-03-19 | 17.46 | 17.76 | 17.38 | 17.68 | 3.8M |
| 2025-03-18 | 17.39 | 17.46 | 17.28 | 17.45 | 1.8M |
| 2025-03-17 | 17.22 | 17.35 | 17.19 | 17.33 | 2.0M |
| 2025-03-14 | 16.98 | 17.17 | 16.94 | 17.15 | 2.2M |
| 2025-03-13 | 16.93 | 17.04 | 16.78 | 16.99 | 1.9M |
| 2025-03-12 | 17.02 | 17.07 | 16.92 | 16.97 | 1.2M |
| 2025-03-11 | 16.91 | 17.03 | 16.81 | 17.03 | 1.2M |
| 2025-03-10 | 16.92 | 17.04 | 16.88 | 16.98 | 1.4M |
| 2025-03-07 | 16.84 | 16.99 | 16.76 | 16.87 | 1.6M |
| 2025-03-06 | 16.78 | 16.89 | 16.68 | 16.87 | 1.7M |
| 2025-03-05 | 16.89 | 16.96 | 16.67 | 16.69 | 2.4M |
| 2025-03-04 | 16.95 | 16.98 | 16.86 | 16.92 | 1.3M |
| 2025-03-03 | 16.83 | 17.08 | 16.83 | 16.98 | 1.5M |
| 2025-02-28 | 17.07 | 17.12 | 16.81 | 16.83 | 1.6M |
| 2025-02-27 | 16.96 | 17.13 | 16.90 | 17.10 | 1.4M |
| 2025-02-26 | 16.83 | 17.04 | 16.66 | 17.03 | 1.4M |
| 2025-02-25 | 17.02 | 17.03 | 16.80 | 16.81 | 1.7M |
| 2025-02-24 | 17.08 | 17.21 | 16.98 | 17.08 | 1.5M |
| 2025-02-21 | 17.10 | 17.24 | 16.92 | 17.08 | 1.7M |
| 2025-02-20 | 17.02 | 17.29 | 17.02 | 17.10 | 1.8M |
| 2025-02-19 | 16.86 | 17.01 | 16.77 | 17.00 | 1.0M |
| 2025-02-18 | 17.21 | 17.22 | 16.79 | 16.86 | 2.1M |
| 2025-02-17 | 17.35 | 17.37 | 17.14 | 17.21 | 2.1M |
| 2025-02-14 | 17.30 | 17.43 | 17.24 | 17.30 | 1.4M |
| 2025-02-13 | 17.38 | 17.46 | 17.29 | 17.29 | 1.3M |
| 2025-02-12 | 17.42 | 17.44 | 17.23 | 17.36 | 1.4M |
| 2025-02-11 | 17.53 | 17.53 | 17.29 | 17.42 | 1.3M |
| 2025-02-10 | 17.42 | 17.51 | 17.34 | 17.48 | 1.8M |
| 2025-02-07 | 17.19 | 17.42 | 17.18 | 17.31 | 1.9M |
| 2025-02-06 | 17.10 | 17.19 | 16.97 | 17.19 | 1.6M |
| 2025-02-05 | 17.20 | 17.28 | 17.03 | 17.09 | 1.2M |
| 2025-01-27 | 17.03 | 17.34 | 17.03 | 17.10 | 1.8M |
| 2025-01-24 | 16.90 | 17.06 | 16.71 | 17.01 | 1.8M |
| 2025-01-23 | 16.99 | 17.15 | 16.90 | 16.96 | 1.8M |
| 2025-01-22 | 16.97 | 16.97 | 16.76 | 16.84 | 1.1M |
| 2025-01-21 | 17.20 | 17.20 | 16.86 | 16.97 | 1.3M |
| 2025-01-20 | 17.02 | 17.19 | 17.00 | 17.12 | 1.4M |
| 2025-01-17 | 16.80 | 17.22 | 16.73 | 17.03 | 2.0M |
| 2025-01-16 | 16.87 | 17.06 | 16.73 | 16.87 | 1.9M |
| 2025-01-15 | 16.88 | 16.91 | 16.68 | 16.80 | 1.6M |
| 2025-01-14 | 16.50 | 16.94 | 16.50 | 16.91 | 2.6M |
| 2025-01-13 | 16.60 | 16.76 | 16.27 | 16.59 | 2.1M |
| 2025-01-10 | 17.65 | 17.68 | 16.50 | 16.55 | 5.5M |
| 2025-01-09 | 18.30 | 18.32 | 17.70 | 17.71 | 5.8M |
| 2025-01-08 | 18.03 | 18.52 | 17.86 | 18.51 | 6.5M |
| 2025-01-07 | 18.62 | 18.62 | 17.73 | 18.18 | 10.2M |
| 2025-01-06 | 18.01 | 19.15 | 17.86 | 19.15 | 13.5M |
| 2025-01-03 | 17.72 | 18.31 | 17.59 | 18.06 | 7.4M |
| 2025-01-02 | 17.60 | 18.08 | 17.52 | 17.68 | 3.9M |