25.04
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 24.00 | 24.48 | 23.90 | 24.44 | 520.0K |
| 09:35 | 24.45 | 24.46 | 24.26 | 24.28 | 155.9K |
| 09:40 | 24.31 | 24.34 | 24.22 | 24.24 | 116.3K |
| 09:45 | 24.22 | 24.31 | 24.20 | 24.24 | 122.0K |
| 09:50 | 24.24 | 24.24 | 24.18 | 24.19 | 162.5K |
| 09:55 | 24.19 | 24.19 | 24.11 | 24.13 | 154.8K |
| 10:00 | 24.13 | 24.21 | 24.08 | 24.19 | 98.6K |
| 10:05 | 24.22 | 24.32 | 24.22 | 24.27 | 66.8K |
| 10:10 | 24.27 | 24.28 | 24.23 | 24.26 | 63.1K |
| 10:15 | 24.24 | 24.35 | 24.23 | 24.31 | 87.4K |
| 10:20 | 24.31 | 24.31 | 24.24 | 24.27 | 75.5K |
| 10:25 | 24.21 | 24.28 | 24.21 | 24.23 | 99.1K |
| 10:30 | 24.22 | 24.28 | 24.21 | 24.21 | 53.8K |
| 10:35 | 24.18 | 24.32 | 24.15 | 24.31 | 165.6K |
| 10:40 | 24.30 | 24.30 | 24.24 | 24.28 | 16.4K |
| 10:45 | 24.24 | 24.32 | 24.23 | 24.30 | 90.5K |
| 10:50 | 24.31 | 24.31 | 24.23 | 24.29 | 24.1K |
| 10:55 | 24.30 | 24.33 | 24.28 | 24.28 | 41.2K |
| 11:00 | 24.32 | 24.36 | 24.29 | 24.35 | 102.7K |
| 11:05 | 24.34 | 24.58 | 24.33 | 24.56 | 350.8K |
| 11:10 | 24.56 | 24.70 | 24.51 | 24.59 | 381.6K |
| 11:15 | 24.58 | 24.58 | 24.48 | 24.49 | 58.5K |
| 11:20 | 24.50 | 24.50 | 24.49 | 24.50 | 53.7K |
| 11:25 | 24.50 | 24.53 | 24.49 | 24.53 | 43.5K |
| 11:30 | 24.50 | 24.50 | 24.50 | 24.50 | 0.1K |
| 13:00 | 24.53 | 24.53 | 24.33 | 24.33 | 320.3K |
| 13:05 | 24.33 | 24.35 | 24.24 | 24.30 | 62.0K |
| 13:10 | 24.30 | 24.34 | 24.27 | 24.31 | 102.9K |
| 13:15 | 24.31 | 24.31 | 24.28 | 24.28 | 58.0K |
| 13:20 | 24.28 | 24.31 | 24.27 | 24.27 | 32.8K |
| 13:25 | 24.27 | 24.29 | 24.27 | 24.27 | 27.1K |
| 13:30 | 24.26 | 24.27 | 24.22 | 24.27 | 66.0K |
| 13:35 | 24.26 | 24.29 | 24.25 | 24.26 | 38.0K |
| 13:40 | 24.26 | 24.36 | 24.26 | 24.33 | 71.5K |
| 13:45 | 24.30 | 24.31 | 24.26 | 24.29 | 21.1K |
| 13:50 | 24.32 | 24.35 | 24.21 | 24.27 | 133.3K |
| 13:55 | 24.27 | 24.32 | 24.27 | 24.27 | 16.4K |
| 14:00 | 24.27 | 24.29 | 24.25 | 24.29 | 52.8K |
| 14:05 | 24.28 | 24.29 | 24.25 | 24.27 | 35.9K |
| 14:10 | 24.26 | 24.27 | 24.20 | 24.21 | 240.4K |
| 14:15 | 24.18 | 24.27 | 24.18 | 24.26 | 35.5K |
| 14:20 | 24.26 | 24.28 | 24.23 | 24.25 | 22.3K |
| 14:25 | 24.24 | 24.25 | 24.21 | 24.22 | 97.1K |
| 14:30 | 24.22 | 24.25 | 24.16 | 24.16 | 115.2K |
| 14:35 | 24.17 | 24.20 | 24.15 | 24.15 | 63.6K |
| 14:40 | 24.15 | 24.17 | 24.13 | 24.17 | 76.9K |
| 14:45 | 24.17 | 24.20 | 24.14 | 24.16 | 67.9K |
| 14:50 | 24.16 | 24.16 | 24.12 | 24.13 | 100.1K |
| 14:55 | 24.14 | 24.15 | 24.13 | 24.14 | 65.9K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-30 | 24.48 | 25.30 | 24.12 | 25.04 | 9.0M |
| 2025-09-29 | 24.02 | 24.53 | 23.13 | 24.29 | 9.7M |
| 2025-09-26 | 24.10 | 24.70 | 23.90 | 24.14 | 5.1M |
| 2025-09-25 | 25.36 | 25.36 | 24.12 | 24.20 | 8.7M |
| 2025-09-24 | 24.40 | 25.10 | 24.14 | 24.91 | 8.7M |
| 2025-09-23 | 25.45 | 25.64 | 23.98 | 24.48 | 10.3M |
| 2025-09-22 | 25.52 | 25.98 | 25.44 | 25.56 | 6.1M |
| 2025-09-19 | 26.35 | 26.44 | 25.35 | 25.51 | 12.2M |
| 2025-09-18 | 27.31 | 27.82 | 25.88 | 26.35 | 19.1M |
| 2025-09-17 | 28.21 | 28.38 | 27.06 | 27.31 | 15.3M |
| 2025-09-16 | 25.88 | 28.88 | 25.51 | 28.14 | 27.1M |
| 2025-09-15 | 26.30 | 26.59 | 25.68 | 25.84 | 10.1M |
| 2025-09-12 | 26.56 | 26.80 | 25.54 | 26.36 | 16.3M |
| 2025-09-11 | 25.99 | 26.94 | 25.00 | 26.56 | 17.9M |
| 2025-09-10 | 24.71 | 26.72 | 24.61 | 26.50 | 23.2M |
| 2025-09-09 | 25.80 | 25.85 | 24.70 | 24.77 | 15.6M |
| 2025-09-08 | 25.11 | 26.18 | 25.08 | 25.84 | 17.9M |
| 2025-09-05 | 24.87 | 25.54 | 24.56 | 25.45 | 18.7M |
| 2025-09-04 | 24.40 | 25.15 | 24.31 | 24.63 | 16.3M |
| 2025-09-03 | 24.74 | 25.59 | 24.41 | 24.60 | 15.5M |
| 2025-09-02 | 25.68 | 26.94 | 24.42 | 24.95 | 20.8M |
| 2025-09-01 | 24.20 | 25.72 | 23.81 | 25.21 | 27.2M |
| 2025-08-29 | 25.18 | 25.18 | 23.64 | 24.09 | 23.0M |
| 2025-08-28 | 25.50 | 26.32 | 24.16 | 25.16 | 24.0M |
| 2025-08-27 | 24.96 | 27.99 | 24.96 | 25.58 | 46.3M |
| 2025-08-26 | 26.65 | 27.16 | 24.35 | 24.49 | 35.1M |
| 2025-08-25 | 24.65 | 27.30 | 24.65 | 26.62 | 44.3M |
| 2025-08-22 | 22.62 | 23.76 | 22.36 | 23.25 | 34.7M |
| 2025-08-21 | 19.89 | 23.68 | 19.89 | 23.40 | 53.0M |
| 2025-08-20 | 20.11 | 20.23 | 19.45 | 19.83 | 14.3M |
| 2025-08-19 | 20.00 | 20.42 | 19.80 | 20.17 | 16.0M |
| 2025-08-18 | 20.67 | 20.91 | 20.40 | 20.56 | 13.6M |
| 2025-08-15 | 20.65 | 20.95 | 20.48 | 20.72 | 15.6M |
| 2025-08-14 | 20.28 | 21.80 | 19.72 | 20.94 | 23.4M |
| 2025-08-13 | 20.65 | 20.66 | 20.05 | 20.32 | 14.3M |
| 2025-08-12 | 20.24 | 21.28 | 20.06 | 20.61 | 18.7M |
| 2025-08-11 | 19.93 | 20.49 | 19.72 | 20.38 | 18.5M |
| 2025-08-08 | 18.85 | 21.28 | 18.75 | 20.03 | 25.5M |
| 2025-08-07 | 18.75 | 19.25 | 18.66 | 18.69 | 7.9M |
| 2025-08-06 | 18.83 | 19.03 | 18.67 | 18.78 | 4.2M |
| 2025-08-05 | 18.70 | 18.97 | 18.59 | 18.83 | 5.3M |
| 2025-08-04 | 18.47 | 18.74 | 18.33 | 18.71 | 4.5M |
| 2025-08-01 | 18.42 | 18.86 | 18.42 | 18.64 | 5.1M |
| 2025-07-31 | 18.75 | 18.96 | 18.36 | 18.47 | 5.9M |
| 2025-07-30 | 18.98 | 19.10 | 18.67 | 18.83 | 6.3M |
| 2025-07-29 | 19.12 | 19.17 | 18.76 | 19.00 | 7.6M |
| 2025-07-28 | 19.11 | 19.40 | 19.05 | 19.17 | 4.1M |
| 2025-07-25 | 19.20 | 19.39 | 18.94 | 19.18 | 6.1M |
| 2025-07-24 | 18.86 | 19.18 | 18.74 | 19.15 | 6.4M |
| 2025-07-23 | 18.95 | 19.48 | 18.76 | 18.79 | 7.3M |
| 2025-07-22 | 18.84 | 19.18 | 18.73 | 19.01 | 7.5M |
| 2025-07-21 | 18.59 | 19.18 | 18.52 | 18.84 | 8.4M |
| 2025-07-18 | 18.64 | 18.87 | 18.46 | 18.58 | 5.9M |
| 2025-07-17 | 18.55 | 18.68 | 18.49 | 18.65 | 4.7M |
| 2025-07-16 | 18.56 | 18.76 | 18.51 | 18.67 | 4.3M |
| 2025-07-15 | 18.68 | 18.92 | 18.47 | 18.65 | 6.1M |
| 2025-07-14 | 18.72 | 18.85 | 18.49 | 18.75 | 7.1M |
| 2025-07-11 | 17.95 | 19.39 | 17.90 | 18.72 | 15.3M |
| 2025-07-10 | 17.91 | 18.17 | 17.80 | 18.03 | 4.5M |
| 2025-07-09 | 18.12 | 18.12 | 17.88 | 17.92 | 4.9M |
| 2025-07-08 | 18.12 | 18.30 | 17.88 | 18.17 | 7.8M |
| 2025-07-07 | 18.10 | 18.44 | 17.98 | 18.22 | 7.6M |
| 2025-07-04 | 17.95 | 18.35 | 17.92 | 18.05 | 10.5M |
| 2025-07-03 | 17.70 | 17.95 | 17.70 | 17.75 | 4.4M |
| 2025-07-02 | 18.03 | 18.22 | 17.64 | 17.78 | 8.6M |
| 2025-07-01 | 17.58 | 18.63 | 17.54 | 18.14 | 10.8M |
| 2025-06-30 | 17.29 | 17.65 | 17.20 | 17.64 | 4.8M |
| 2025-06-27 | 17.20 | 17.39 | 17.20 | 17.25 | 3.2M |
| 2025-06-26 | 17.39 | 17.66 | 17.18 | 17.25 | 4.4M |
| 2025-06-25 | 17.12 | 17.50 | 16.93 | 17.44 | 5.8M |
| 2025-06-24 | 16.76 | 17.16 | 16.75 | 17.14 | 4.3M |
| 2025-06-23 | 16.62 | 16.81 | 16.50 | 16.76 | 3.4M |
| 2025-06-20 | 16.94 | 17.10 | 16.62 | 16.64 | 4.3M |
| 2025-06-19 | 16.98 | 17.20 | 16.93 | 17.04 | 3.6M |
| 2025-06-18 | 17.18 | 17.29 | 16.99 | 17.04 | 4.6M |
| 2025-06-17 | 17.25 | 17.85 | 17.20 | 17.25 | 8.8M |
| 2025-06-16 | 17.00 | 17.18 | 16.99 | 17.13 | 3.0M |
| 2025-06-13 | 17.40 | 17.49 | 17.01 | 17.10 | 4.3M |
| 2025-06-12 | 17.60 | 17.75 | 17.45 | 17.48 | 3.9M |
| 2025-06-11 | 17.65 | 17.78 | 17.45 | 17.64 | 5.1M |
| 2025-06-10 | 17.43 | 18.17 | 17.33 | 17.65 | 9.7M |
| 2025-06-09 | 17.15 | 17.58 | 16.91 | 17.48 | 8.2M |
| 2025-06-06 | 16.74 | 17.11 | 16.73 | 17.05 | 5.1M |
| 2025-06-05 | 17.08 | 17.10 | 16.68 | 16.78 | 4.9M |
| 2025-06-04 | 17.13 | 17.20 | 16.99 | 17.06 | 3.5M |
| 2025-06-03 | 16.86 | 17.11 | 16.71 | 17.07 | 3.2M |
| 2025-05-30 | 16.95 | 17.05 | 16.84 | 16.89 | 3.0M |
| 2025-05-29 | 16.69 | 17.05 | 16.65 | 17.03 | 4.4M |
| 2025-05-28 | 23.51 | 23.60 | 23.20 | 23.25 | 2.2M |
| 2025-05-27 | 23.74 | 23.81 | 23.41 | 23.54 | 2.5M |
| 2025-05-26 | 24.13 | 24.15 | 23.73 | 23.83 | 2.3M |
| 2025-05-23 | 24.05 | 24.69 | 24.05 | 24.11 | 3.2M |
| 2025-05-22 | 24.42 | 24.76 | 24.14 | 24.15 | 2.3M |
| 2025-05-21 | 24.41 | 24.95 | 24.25 | 24.50 | 3.3M |
| 2025-05-20 | 24.31 | 24.58 | 24.23 | 24.41 | 2.7M |
| 2025-05-19 | 24.40 | 24.49 | 24.10 | 24.30 | 2.4M |
| 2025-05-16 | 24.35 | 24.48 | 24.14 | 24.40 | 2.8M |
| 2025-05-15 | 24.70 | 24.98 | 24.22 | 24.42 | 3.8M |
| 2025-05-14 | 25.70 | 25.91 | 24.52 | 24.75 | 6.7M |
| 2025-05-13 | 26.40 | 26.63 | 25.72 | 25.90 | 4.2M |
| 2025-05-12 | 25.76 | 26.57 | 25.39 | 26.16 | 5.8M |
| 2025-05-09 | 25.00 | 25.46 | 24.89 | 25.34 | 3.6M |
| 2025-05-08 | 24.37 | 25.19 | 24.16 | 25.00 | 3.7M |
| 2025-05-07 | 24.73 | 24.86 | 24.15 | 24.32 | 4.1M |
| 2025-05-06 | 23.80 | 24.30 | 23.68 | 24.30 | 4.1M |
| 2025-04-30 | 23.41 | 23.98 | 23.34 | 23.66 | 4.2M |
| 2025-04-29 | 23.68 | 23.81 | 23.43 | 23.52 | 4.0M |
| 2025-04-28 | 24.00 | 24.34 | 23.36 | 23.71 | 6.0M |
| 2025-04-25 | 25.71 | 25.79 | 23.27 | 24.47 | 13.1M |
| 2025-04-24 | 26.69 | 27.02 | 26.13 | 26.59 | 2.8M |
| 2025-04-23 | 26.15 | 27.05 | 26.15 | 26.69 | 3.6M |
| 2025-04-22 | 26.47 | 27.50 | 25.99 | 26.27 | 6.3M |
| 2025-04-21 | 26.37 | 27.25 | 26.09 | 26.55 | 3.8M |
| 2025-04-18 | 27.44 | 27.90 | 25.71 | 26.33 | 4.2M |
| 2025-04-17 | 25.19 | 25.61 | 25.01 | 25.50 | 1.5M |
| 2025-04-16 | 25.25 | 25.39 | 24.76 | 25.27 | 1.4M |
| 2025-04-15 | 25.16 | 25.46 | 24.91 | 25.40 | 1.5M |
| 2025-04-14 | 25.51 | 25.59 | 25.14 | 25.22 | 1.6M |
| 2025-04-11 | 24.51 | 25.30 | 24.49 | 25.04 | 1.9M |
| 2025-04-10 | 25.00 | 25.96 | 24.64 | 24.89 | 2.9M |
| 2025-04-09 | 23.94 | 24.58 | 23.00 | 24.20 | 3.1M |
| 2025-04-08 | 23.05 | 24.60 | 22.86 | 24.34 | 6.8M |
| 2025-04-07 | 25.00 | 26.38 | 22.52 | 22.73 | 9.1M |
| 2025-04-03 | 29.52 | 29.95 | 27.60 | 28.15 | 5.3M |
| 2025-04-02 | 29.72 | 30.12 | 29.53 | 29.84 | 2.0M |
| 2025-04-01 | 29.15 | 30.11 | 29.06 | 29.80 | 3.7M |
| 2025-03-31 | 28.55 | 29.72 | 28.36 | 29.20 | 3.6M |
| 2025-03-28 | 29.18 | 29.60 | 28.73 | 28.78 | 2.8M |
| 2025-03-27 | 28.71 | 29.46 | 28.68 | 29.22 | 3.1M |
| 2025-03-26 | 28.86 | 29.17 | 28.54 | 28.92 | 2.3M |
| 2025-03-25 | 28.40 | 29.10 | 28.28 | 28.87 | 3.0M |
| 2025-03-24 | 28.12 | 28.67 | 28.02 | 28.43 | 2.8M |
| 2025-03-21 | 28.36 | 28.88 | 27.90 | 28.20 | 3.4M |
| 2025-03-20 | 28.41 | 28.51 | 28.01 | 28.38 | 2.2M |
| 2025-03-19 | 28.25 | 28.80 | 28.19 | 28.49 | 3.4M |
| 2025-03-18 | 28.08 | 28.58 | 27.75 | 28.32 | 3.9M |
| 2025-03-17 | 27.78 | 28.23 | 27.73 | 28.08 | 4.4M |
| 2025-03-14 | 28.19 | 28.35 | 27.62 | 27.77 | 7.4M |
| 2025-03-13 | 28.70 | 28.79 | 28.11 | 28.21 | 2.7M |
| 2025-03-12 | 29.00 | 29.00 | 28.52 | 28.67 | 1.4M |
| 2025-03-11 | 28.64 | 29.04 | 28.36 | 28.97 | 1.7M |
| 2025-03-10 | 28.22 | 29.09 | 28.22 | 28.96 | 3.3M |
| 2025-03-07 | 29.32 | 29.32 | 28.04 | 28.19 | 4.4M |
| 2025-03-06 | 28.97 | 29.43 | 28.72 | 29.22 | 2.2M |
| 2025-03-05 | 29.32 | 29.39 | 28.53 | 28.87 | 3.4M |
| 2025-03-04 | 30.06 | 30.06 | 29.31 | 29.37 | 2.0M |
| 2025-03-03 | 28.84 | 30.02 | 28.74 | 29.71 | 3.7M |
| 2025-02-28 | 28.62 | 29.05 | 28.45 | 28.84 | 3.3M |
| 2025-02-27 | 29.19 | 29.19 | 28.01 | 28.75 | 5.0M |
| 2025-02-26 | 29.46 | 29.55 | 28.88 | 29.17 | 2.9M |
| 2025-02-25 | 29.98 | 30.13 | 29.30 | 29.46 | 2.0M |
| 2025-02-24 | 30.28 | 30.78 | 29.93 | 30.19 | 2.4M |
| 2025-02-21 | 30.27 | 30.78 | 29.57 | 30.28 | 3.5M |
| 2025-02-20 | 30.20 | 30.88 | 29.11 | 30.26 | 3.7M |
| 2025-02-19 | 31.06 | 31.24 | 30.10 | 30.28 | 3.8M |
| 2025-02-18 | 31.91 | 31.96 | 31.04 | 31.19 | 2.1M |
| 2025-02-17 | 32.06 | 32.68 | 31.51 | 31.91 | 2.8M |
| 2025-02-14 | 31.48 | 32.51 | 31.41 | 32.11 | 2.6M |
| 2025-02-13 | 31.85 | 31.88 | 31.27 | 31.57 | 1.7M |
| 2025-02-12 | 32.32 | 32.43 | 31.41 | 31.99 | 2.5M |
| 2025-02-11 | 32.01 | 32.56 | 30.90 | 32.51 | 3.3M |
| 2025-02-10 | 32.30 | 32.82 | 31.82 | 32.01 | 2.6M |
| 2025-02-07 | 32.90 | 33.51 | 32.12 | 32.30 | 2.8M |
| 2025-02-06 | 32.77 | 33.05 | 32.30 | 32.96 | 1.6M |
| 2025-02-05 | 32.56 | 33.58 | 32.20 | 32.66 | 2.2M |
| 2025-01-27 | 32.13 | 32.64 | 31.90 | 32.30 | 1.1M |
| 2025-01-24 | 32.20 | 32.63 | 31.94 | 32.13 | 1.6M |
| 2025-01-23 | 33.12 | 33.30 | 32.38 | 32.39 | 2.0M |
| 2025-01-22 | 32.66 | 33.19 | 31.94 | 33.11 | 1.6M |
| 2025-01-21 | 32.43 | 32.96 | 31.91 | 32.84 | 1.5M |
| 2025-01-20 | 32.84 | 33.45 | 32.00 | 32.42 | 1.8M |
| 2025-01-17 | 32.20 | 33.00 | 31.80 | 32.75 | 1.4M |
| 2025-01-16 | 32.77 | 33.49 | 32.15 | 32.27 | 1.6M |
| 2025-01-15 | 33.24 | 33.37 | 32.45 | 32.69 | 1.4M |
| 2025-01-14 | 32.73 | 33.61 | 32.56 | 33.51 | 2.8M |
| 2025-01-13 | 30.95 | 32.79 | 30.51 | 32.74 | 3.0M |
| 2025-01-10 | 33.01 | 33.20 | 31.66 | 31.72 | 3.1M |
| 2025-01-09 | 33.48 | 33.80 | 32.62 | 32.75 | 3.4M |
| 2025-01-08 | 33.52 | 34.33 | 33.05 | 33.65 | 4.1M |
| 2025-01-07 | 34.08 | 34.08 | 32.88 | 33.97 | 5.1M |
| 2025-01-06 | 33.46 | 34.70 | 32.25 | 34.61 | 8.4M |
| 2025-01-03 | 31.63 | 33.75 | 31.36 | 33.10 | 5.2M |
| 2025-01-02 | 32.55 | 33.47 | 31.45 | 31.74 | 3.6M |