20.56
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 20.12 | 20.24 | 19.99 | 20.24 | 528.7K |
| 09:35 | 20.26 | 20.46 | 20.08 | 20.44 | 151.2K |
| 09:40 | 20.48 | 20.48 | 20.26 | 20.30 | 115.0K |
| 09:45 | 20.26 | 20.46 | 20.20 | 20.28 | 338.4K |
| 09:50 | 20.26 | 20.34 | 20.08 | 20.08 | 217.8K |
| 09:55 | 20.04 | 20.30 | 20.04 | 20.16 | 171.4K |
| 10:00 | 20.14 | 20.26 | 20.14 | 20.20 | 91.6K |
| 10:05 | 20.18 | 20.24 | 20.02 | 20.20 | 165.0K |
| 10:10 | 20.18 | 20.20 | 20.14 | 20.16 | 48.6K |
| 10:15 | 20.14 | 20.24 | 20.14 | 20.18 | 74.4K |
| 10:20 | 20.18 | 20.48 | 20.18 | 20.36 | 144.8K |
| 10:25 | 20.38 | 20.66 | 20.36 | 20.60 | 542.0K |
| 10:30 | 20.54 | 20.68 | 20.50 | 20.68 | 281.0K |
| 10:35 | 20.66 | 20.74 | 20.56 | 20.60 | 415.0K |
| 10:40 | 20.58 | 20.58 | 20.40 | 20.46 | 710.6K |
| 10:45 | 20.44 | 20.70 | 20.44 | 20.70 | 194.0K |
| 10:50 | 20.72 | 20.74 | 20.72 | 20.74 | 105.2K |
| 10:55 | 20.72 | 20.84 | 20.72 | 20.74 | 368.0K |
| 11:00 | 20.72 | 20.72 | 20.54 | 20.64 | 425.0K |
| 11:05 | 20.58 | 20.64 | 20.58 | 20.64 | 127.8K |
| 11:10 | 20.62 | 20.62 | 20.50 | 20.58 | 208.4K |
| 11:15 | 20.60 | 20.62 | 20.60 | 20.60 | 89.6K |
| 11:20 | 20.62 | 20.66 | 20.58 | 20.58 | 396.4K |
| 11:25 | 20.56 | 20.58 | 20.54 | 20.54 | 72.0K |
| 11:30 | 20.52 | 20.58 | 20.52 | 20.58 | 180.6K |
| 11:35 | 20.56 | 20.64 | 20.56 | 20.64 | 214.2K |
| 11:40 | 20.62 | 20.72 | 20.56 | 20.58 | 382.2K |
| 11:45 | 20.56 | 20.58 | 20.54 | 20.56 | 94.0K |
| 11:50 | 20.54 | 20.64 | 20.54 | 20.60 | 291.0K |
| 11:55 | 20.58 | 20.60 | 20.56 | 20.58 | 79.0K |
| 13:00 | 20.60 | 20.88 | 20.60 | 20.70 | 624.0K |
| 13:05 | 20.70 | 20.74 | 20.54 | 20.60 | 181.4K |
| 13:10 | 20.70 | 20.84 | 20.66 | 20.82 | 298.8K |
| 13:15 | 20.80 | 20.82 | 20.74 | 20.76 | 283.8K |
| 13:20 | 20.78 | 20.80 | 20.72 | 20.78 | 253.6K |
| 13:25 | 20.80 | 21.04 | 20.80 | 20.98 | 311.6K |
| 13:30 | 20.96 | 21.00 | 20.96 | 21.00 | 108.8K |
| 13:35 | 21.00 | 21.00 | 20.96 | 21.00 | 268.2K |
| 13:40 | 20.98 | 21.10 | 20.98 | 21.08 | 116.4K |
| 13:45 | 21.10 | 21.10 | 21.00 | 21.00 | 174.4K |
| 13:50 | 21.02 | 21.02 | 20.96 | 20.96 | 153.4K |
| 13:55 | 20.94 | 21.00 | 20.88 | 20.88 | 170.2K |
| 14:00 | 20.86 | 20.96 | 20.84 | 20.96 | 789.8K |
| 14:05 | 20.90 | 20.98 | 20.86 | 20.86 | 680.2K |
| 14:10 | 20.84 | 20.84 | 20.52 | 20.52 | 234.4K |
| 14:15 | 20.52 | 20.52 | 20.34 | 20.38 | 405.4K |
| 14:20 | 20.40 | 20.48 | 20.40 | 20.46 | 126.2K |
| 14:25 | 20.48 | 20.50 | 20.42 | 20.42 | 148.8K |
| 14:30 | 20.44 | 20.44 | 20.42 | 20.44 | 43.4K |
| 14:35 | 20.42 | 20.44 | 20.42 | 20.42 | 109.8K |
| 14:40 | 20.44 | 20.48 | 20.44 | 20.48 | 535.4K |
| 14:45 | 20.50 | 20.50 | 20.48 | 20.50 | 500.6K |
| 14:50 | 20.50 | 20.52 | 20.50 | 20.52 | 612.0K |
| 14:55 | 20.54 | 20.60 | 20.52 | 20.58 | 1,381.8K |
| 15:00 | 20.56 | 20.56 | 20.48 | 20.52 | 274.8K |
| 15:05 | 20.54 | 20.54 | 20.46 | 20.52 | 257.4K |
| 15:10 | 20.54 | 20.60 | 20.54 | 20.58 | 179.6K |
| 15:15 | 20.58 | 20.60 | 20.50 | 20.52 | 337.8K |
| 15:20 | 20.52 | 20.54 | 20.44 | 20.46 | 213.0K |
| 15:25 | 20.46 | 20.46 | 20.44 | 20.46 | 136.4K |
| 15:30 | 20.44 | 20.50 | 20.42 | 20.50 | 275.4K |
| 15:35 | 20.50 | 20.52 | 20.50 | 20.50 | 135.0K |
| 15:40 | 20.50 | 20.54 | 20.50 | 20.50 | 189.6K |
| 15:45 | 20.52 | 20.54 | 20.50 | 20.52 | 312.4K |
| 15:50 | 20.52 | 20.54 | 20.48 | 20.50 | 221.4K |
| 15:55 | 20.52 | 20.56 | 20.40 | 20.56 | 303.8K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 20.40 | 21.10 | 19.98 | 20.56 | 18.6M |
| 2025-09-25 | 20.78 | 21.24 | 18.98 | 19.92 | 14.5M |
| 2025-09-24 | 18.99 | 20.90 | 18.71 | 20.32 | 21.5M |
| 2025-09-23 | 16.43 | 18.74 | 16.43 | 18.64 | 42.2M |
| 2025-09-22 | 16.54 | 17.95 | 15.95 | 16.31 | 64.9M |
| 2025-09-19 | 14.94 | 15.36 | 14.74 | 15.30 | 4.7M |
| 2025-09-18 | 15.79 | 15.79 | 14.64 | 14.92 | 4.2M |
| 2025-09-17 | 15.12 | 15.24 | 14.64 | 15.24 | 5.4M |
| 2025-09-16 | 16.00 | 16.06 | 14.65 | 15.10 | 4.3M |
| 2025-09-15 | 16.01 | 16.36 | 15.78 | 16.00 | 13.2M |
| 2025-09-12 | 15.90 | 16.32 | 15.79 | 15.95 | 7.5M |
| 2025-09-11 | 15.96 | 16.12 | 15.49 | 15.78 | 4.7M |
| 2025-09-10 | 15.98 | 16.20 | 15.44 | 15.91 | 4.9M |
| 2025-09-09 | 15.86 | 16.37 | 15.16 | 15.90 | 8.7M |
| 2025-09-08 | 14.90 | 16.02 | 14.89 | 15.86 | 7.5M |
| 2025-09-05 | 13.81 | 15.08 | 13.68 | 14.72 | 3.8M |
| 2025-09-04 | 15.00 | 15.04 | 13.54 | 13.70 | 3.4M |
| 2025-09-03 | 14.95 | 15.10 | 14.20 | 14.61 | 5.2M |
| 2025-09-02 | 14.28 | 15.32 | 13.88 | 14.40 | 6.0M |
| 2025-09-01 | 14.10 | 14.78 | 13.90 | 14.20 | 2.5M |
| 2025-08-29 | 14.85 | 15.16 | 13.83 | 14.07 | 2.2M |
| 2025-08-28 | 14.22 | 14.65 | 13.99 | 14.42 | 2.2M |
| 2025-08-27 | 15.16 | 15.16 | 13.41 | 13.98 | 11.9M |
| 2025-08-26 | 15.44 | 15.73 | 14.49 | 15.13 | 2.9M |
| 2025-08-25 | 15.92 | 16.83 | 15.00 | 15.64 | 7.3M |
| 2025-08-22 | 15.02 | 16.06 | 14.98 | 15.92 | 4.8M |
| 2025-08-21 | 15.00 | 15.60 | 14.78 | 15.00 | 1.2M |
| 2025-08-20 | 15.50 | 15.50 | 14.71 | 15.00 | 1.4M |
| 2025-08-19 | 14.40 | 15.60 | 14.34 | 15.47 | 2.9M |
| 2025-08-18 | 15.64 | 16.04 | 14.20 | 14.66 | 4.7M |
| 2025-08-15 | 15.14 | 15.55 | 14.87 | 15.55 | 2.2M |
| 2025-08-14 | 15.62 | 15.77 | 14.69 | 15.12 | 2.5M |
| 2025-08-13 | 15.72 | 15.98 | 15.35 | 15.50 | 3.2M |
| 2025-08-12 | 15.19 | 15.79 | 14.91 | 15.72 | 2.4M |
| 2025-08-11 | 15.40 | 15.83 | 14.45 | 15.10 | 2.0M |
| 2025-08-08 | 15.08 | 15.76 | 14.55 | 15.30 | 3.0M |
| 2025-08-07 | 15.04 | 15.04 | 14.42 | 14.61 | 0.5M |
| 2025-08-06 | 14.60 | 15.56 | 14.55 | 15.04 | 7.5M |
| 2025-08-05 | 14.90 | 15.36 | 14.52 | 14.70 | 1.2M |
| 2025-08-04 | 15.15 | 15.15 | 14.49 | 14.90 | 1.0M |
| 2025-08-01 | 14.54 | 14.98 | 13.60 | 14.26 | 1.6M |
| 2025-07-31 | 15.80 | 15.80 | 14.00 | 14.60 | 2.3M |
| 2025-07-30 | 15.50 | 16.30 | 15.20 | 15.80 | 4.1M |
| 2025-07-29 | 15.40 | 15.76 | 14.68 | 14.96 | 1.4M |
| 2025-07-28 | 15.48 | 15.72 | 14.96 | 15.44 | 1.1M |
| 2025-07-25 | 15.80 | 16.00 | 15.22 | 15.70 | 1.1M |
| 2025-07-24 | 15.00 | 16.20 | 14.88 | 15.80 | 4.8M |
| 2025-07-23 | 14.46 | 14.94 | 14.06 | 14.94 | 1.3M |
| 2025-07-22 | 14.90 | 15.08 | 13.90 | 14.40 | 1.6M |
| 2025-07-21 | 14.24 | 14.80 | 14.02 | 14.76 | 1.3M |
| 2025-07-18 | 13.30 | 14.94 | 13.12 | 14.18 | 2.4M |
| 2025-07-17 | 12.90 | 13.30 | 12.66 | 13.30 | 0.5M |
| 2025-07-16 | 12.30 | 13.34 | 11.78 | 12.64 | 2.8M |
| 2025-07-15 | 11.60 | 11.84 | 11.18 | 11.72 | 1.2M |
| 2025-07-14 | 11.46 | 11.60 | 11.18 | 11.50 | 0.8M |
| 2025-07-11 | 11.10 | 11.88 | 10.88 | 11.38 | 1.3M |
| 2025-07-10 | 11.10 | 11.62 | 10.92 | 11.20 | 0.8M |
| 2025-07-09 | 11.08 | 11.60 | 10.86 | 11.12 | 0.7M |
| 2025-07-08 | 10.50 | 11.62 | 10.06 | 11.28 | 1.8M |
| 2025-07-07 | 10.66 | 10.88 | 10.02 | 10.56 | 0.6M |
| 2025-07-04 | 10.80 | 10.86 | 10.28 | 10.52 | 0.8M |
| 2025-07-03 | 10.86 | 10.86 | 10.40 | 10.70 | 0.6M |
| 2025-07-02 | 10.22 | 11.32 | 10.18 | 10.72 | 1.6M |
| 2025-06-30 | 10.24 | 10.24 | 9.77 | 10.22 | 0.4M |
| 2025-06-27 | 10.06 | 10.48 | 9.95 | 10.12 | 0.8M |
| 2025-06-26 | 9.84 | 10.32 | 9.52 | 10.06 | 0.3M |
| 2025-06-25 | 10.02 | 10.30 | 9.31 | 9.84 | 1.2M |
| 2025-06-24 | 10.26 | 10.68 | 9.80 | 10.04 | 0.7M |
| 2025-06-23 | 10.58 | 11.60 | 9.81 | 10.24 | 1.5M |
| 2025-06-20 | 10.20 | 10.48 | 9.91 | 10.04 | 0.1M |
| 2025-06-19 | 10.44 | 10.86 | 9.91 | 10.20 | 0.4M |
| 2025-06-18 | 9.84 | 10.56 | 9.60 | 10.44 | 0.4M |
| 2025-06-17 | 9.30 | 9.89 | 9.30 | 9.85 | 0.4M |
| 2025-06-16 | 9.28 | 9.49 | 9.11 | 9.30 | 0.2M |
| 2025-06-13 | 9.85 | 9.90 | 9.31 | 9.40 | 0.1M |
| 2025-06-12 | 10.04 | 10.16 | 9.63 | 9.85 | 0.2M |
| 2025-06-11 | 8.95 | 10.68 | 8.94 | 10.04 | 0.8M |
| 2025-06-10 | 8.78 | 9.00 | 8.74 | 8.95 | 0.3M |
| 2025-06-09 | 8.90 | 9.00 | 8.69 | 8.76 | 0.1M |
| 2025-06-06 | 8.95 | 8.95 | 8.67 | 8.85 | 0.1M |
| 2025-06-05 | 9.00 | 9.12 | 8.51 | 8.72 | 0.1M |
| 2025-06-04 | 9.14 | 9.18 | 8.67 | 8.90 | 0.3M |
| 2025-06-03 | 9.31 | 9.46 | 8.61 | 8.79 | 0.7M |
| 2025-06-02 | 9.18 | 9.38 | 9.12 | 9.12 | 0.1M |
| 2025-05-30 | 9.18 | 9.42 | 9.14 | 9.18 | 0.1M |
| 2025-05-29 | 9.28 | 9.44 | 9.28 | 9.35 | 0.1M |
| 2025-05-28 | 9.42 | 9.49 | 9.22 | 9.28 | 0.1M |
| 2025-05-27 | 9.33 | 9.50 | 9.18 | 9.31 | 0.1M |
| 2025-05-26 | 9.21 | 9.53 | 9.01 | 9.17 | 0.2M |
| 2025-05-23 | 9.07 | 9.69 | 9.07 | 9.17 | 0.1M |
| 2025-05-22 | 9.42 | 9.51 | 9.21 | 9.34 | 0.2M |
| 2025-05-21 | 9.55 | 9.55 | 9.16 | 9.23 | 0.0M |
| 2025-05-20 | 9.30 | 9.74 | 9.30 | 9.40 | 0.1M |
| 2025-05-19 | 9.59 | 9.79 | 9.35 | 9.50 | 0.1M |
| 2025-05-16 | 9.44 | 9.59 | 9.30 | 9.59 | 0.1M |
| 2025-05-15 | 9.49 | 9.49 | 9.11 | 9.34 | 0.1M |
| 2025-05-14 | 9.39 | 9.75 | 9.35 | 9.35 | 0.1M |
| 2025-05-13 | 9.75 | 9.76 | 9.41 | 9.41 | 0.0M |
| 2025-05-12 | 9.19 | 9.88 | 9.19 | 9.76 | 0.3M |
| 2025-05-09 | 9.38 | 9.46 | 9.10 | 9.30 | 0.2M |
| 2025-05-08 | 9.30 | 9.50 | 9.06 | 9.18 | 0.2M |
| 2025-05-07 | 9.22 | 9.58 | 8.91 | 9.30 | 0.1M |
| 2025-05-06 | 9.43 | 9.50 | 8.11 | 9.50 | 0.3M |
| 2025-05-02 | 9.77 | 10.00 | 9.48 | 9.61 | 0.1M |
| 2025-04-30 | 9.58 | 9.90 | 9.16 | 9.90 | 0.2M |
| 2025-04-29 | 9.93 | 9.93 | 9.40 | 9.58 | 0.2M |
| 2025-04-28 | 9.30 | 9.88 | 9.26 | 9.70 | 0.1M |
| 2025-04-25 | 9.05 | 10.00 | 9.05 | 9.33 | 0.1M |
| 2025-04-24 | 9.52 | 9.58 | 9.02 | 9.05 | 0.0M |
| 2025-04-23 | 9.72 | 9.72 | 9.09 | 9.37 | 0.1M |
| 2025-04-22 | 9.82 | 9.82 | 8.99 | 9.20 | 0.3M |
| 2025-04-17 | 10.12 | 10.12 | 9.79 | 9.89 | 0.2M |
| 2025-04-16 | 10.26 | 10.26 | 8.50 | 9.19 | 0.2M |
| 2025-04-15 | 10.28 | 10.28 | 9.01 | 9.30 | 0.0M |
| 2025-04-14 | 9.08 | 10.28 | 9.08 | 9.77 | 0.0M |
| 2025-04-11 | 9.77 | 9.77 | 9.22 | 9.65 | 0.1M |
| 2025-04-10 | 11.00 | 11.00 | 9.26 | 9.26 | 0.1M |
| 2025-04-09 | 8.95 | 9.46 | 8.75 | 9.39 | 0.0M |
| 2025-04-08 | 8.70 | 9.42 | 8.70 | 8.95 | 0.2M |
| 2025-04-07 | 9.36 | 9.88 | 8.68 | 8.70 | 0.5M |
| 2025-04-03 | 10.00 | 10.80 | 10.00 | 10.62 | 0.1M |
| 2025-04-02 | 10.96 | 10.96 | 9.88 | 10.12 | 0.1M |
| 2025-04-01 | 10.38 | 10.78 | 9.77 | 9.77 | 0.4M |
| 2025-03-31 | 9.40 | 11.50 | 9.40 | 10.40 | 1.0M |
| 2025-03-28 | 9.11 | 9.49 | 8.92 | 9.29 | 0.2M |
| 2025-03-27 | 9.11 | 9.44 | 9.11 | 9.22 | 0.1M |
| 2025-03-26 | 9.83 | 9.83 | 9.10 | 9.11 | 0.0M |
| 2025-03-25 | 9.30 | 9.49 | 8.76 | 9.48 | 0.7M |
| 2025-03-24 | 9.15 | 9.46 | 8.90 | 9.30 | 0.4M |
| 2025-03-21 | 9.19 | 9.60 | 9.16 | 9.20 | 0.1M |
| 2025-03-20 | 9.22 | 9.98 | 8.88 | 9.14 | 0.4M |
| 2025-03-19 | 9.43 | 9.99 | 8.60 | 9.22 | 0.5M |
| 2025-03-18 | 9.82 | 10.00 | 9.21 | 9.72 | 0.4M |
| 2025-03-17 | 9.76 | 9.93 | 9.58 | 9.76 | 0.1M |
| 2025-03-14 | 9.54 | 10.20 | 9.54 | 9.74 | 0.3M |
| 2025-03-13 | 9.01 | 10.00 | 9.01 | 9.25 | 0.8M |
| 2025-03-12 | 10.08 | 10.70 | 9.41 | 9.56 | 0.5M |
| 2025-03-11 | 9.13 | 11.00 | 9.13 | 10.02 | 1.1M |
| 2025-03-10 | 8.10 | 8.99 | 7.69 | 8.99 | 2.7M |
| 2025-03-07 | 7.02 | 7.78 | 6.89 | 7.44 | 0.5M |
| 2025-03-06 | 6.96 | 7.22 | 6.59 | 7.06 | 0.2M |
| 2025-03-05 | 6.85 | 6.85 | 5.94 | 6.55 | 0.1M |
| 2025-03-04 | 5.90 | 6.94 | 5.90 | 6.84 | 0.1M |
| 2025-03-03 | 6.28 | 7.21 | 6.28 | 6.94 | 0.8M |
| 2025-02-28 | 6.25 | 6.25 | 6.14 | 6.22 | 0.0M |
| 2025-02-27 | 6.31 | 6.58 | 6.19 | 6.25 | 0.1M |
| 2025-02-26 | 6.18 | 6.25 | 6.16 | 6.22 | 0.0M |
| 2025-02-25 | 6.61 | 6.61 | 6.14 | 6.18 | 0.1M |
| 2025-02-24 | 6.70 | 6.70 | 6.06 | 6.06 | 0.1M |
| 2025-02-21 | 6.20 | 6.66 | 6.01 | 6.23 | 0.2M |
| 2025-02-20 | 5.98 | 6.39 | 5.98 | 6.00 | 0.0M |
| 2025-02-19 | 6.46 | 6.50 | 6.12 | 6.12 | 0.0M |
| 2025-02-18 | 6.85 | 6.85 | 6.39 | 6.47 | 0.0M |
| 2025-02-17 | 6.65 | 6.65 | 5.81 | 6.35 | 2.0M |
| 2025-02-14 | 6.35 | 6.60 | 6.18 | 6.52 | 1.1M |
| 2025-02-13 | 5.99 | 6.15 | 5.99 | 6.15 | 0.4M |
| 2025-02-12 | 5.76 | 6.18 | 5.64 | 5.96 | 2.8M |
| 2025-02-11 | 6.29 | 6.33 | 6.00 | 6.02 | 0.8M |
| 2025-02-10 | 6.01 | 6.43 | 6.01 | 6.29 | 0.3M |
| 2025-02-07 | 6.30 | 6.50 | 6.18 | 6.24 | 1.0M |
| 2025-02-06 | 6.26 | 6.48 | 6.12 | 6.35 | 0.5M |
| 2025-02-05 | 6.31 | 6.37 | 6.30 | 6.31 | 0.1M |
| 2025-02-04 | 6.31 | 6.31 | 6.31 | 6.31 | 0.0M |
| 2025-02-03 | 6.40 | 6.40 | 6.33 | 6.31 | 0.0M |
| 2025-01-28 | 6.43 | 6.43 | 6.43 | 6.43 | 0.0M |
| 2025-01-27 | 6.43 | 6.43 | 6.43 | 6.43 | 0.0M |
| 2025-01-24 | 5.90 | 6.47 | 5.90 | 6.44 | 0.0M |
| 2025-01-23 | 5.76 | 6.29 | 5.70 | 5.80 | 0.0M |
| 2025-01-22 | 5.71 | 6.11 | 5.71 | 5.75 | 0.1M |
| 2025-01-21 | 6.27 | 6.28 | 5.74 | 6.17 | 0.1M |
| 2025-01-20 | 6.03 | 6.11 | 5.60 | 5.71 | 0.1M |
| 2025-01-17 | 6.03 | 6.03 | 6.03 | 6.03 | 0.0M |
| 2025-01-16 | 5.98 | 5.99 | 5.90 | 5.93 | 0.0M |
| 2025-01-15 | 6.31 | 6.31 | 5.90 | 5.92 | 0.0M |
| 2025-01-14 | 6.56 | 6.56 | 6.38 | 6.50 | 0.0M |
| 2025-01-13 | 6.39 | 6.39 | 6.39 | 6.39 | 0.0M |
| 2025-01-10 | 6.20 | 6.38 | 6.20 | 6.38 | 0.0M |
| 2025-01-09 | 6.31 | 6.31 | 5.90 | 5.98 | 0.1M |
| 2025-01-08 | 6.40 | 6.40 | 6.40 | 6.40 | 0.0M |
| 2025-01-07 | 6.40 | 6.40 | 6.40 | 6.40 | 0.0M |
| 2025-01-06 | 6.22 | 6.84 | 5.60 | 6.40 | 0.1M |
| 2025-01-03 | 6.52 | 6.52 | 6.23 | 6.26 | 0.0M |
| 2025-01-02 | 7.43 | 7.43 | 6.60 | 6.62 | 0.1M |