24.63
Last Update: 2025-09-29
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 24.91 | 25.09 | 24.83 | 25.07 | 1,306.5K |
| 09:35 | 25.06 | 25.17 | 24.95 | 25.08 | 1,047.9K |
| 09:40 | 25.07 | 25.23 | 25.07 | 25.12 | 834.7K |
| 09:45 | 25.09 | 25.09 | 24.95 | 24.96 | 911.9K |
| 09:50 | 24.95 | 24.95 | 24.83 | 24.83 | 1,117.3K |
| 09:55 | 24.83 | 24.95 | 24.82 | 24.94 | 759.8K |
| 10:00 | 24.92 | 24.97 | 24.84 | 24.91 | 377.4K |
| 10:05 | 24.89 | 24.94 | 24.82 | 24.94 | 434.5K |
| 10:10 | 24.93 | 24.93 | 24.78 | 24.81 | 999.8K |
| 10:15 | 24.81 | 24.83 | 24.67 | 24.75 | 969.5K |
| 10:20 | 24.75 | 24.75 | 24.68 | 24.72 | 451.0K |
| 10:25 | 24.70 | 24.79 | 24.70 | 24.71 | 372.6K |
| 10:30 | 24.71 | 24.83 | 24.71 | 24.80 | 319.8K |
| 10:35 | 24.80 | 24.83 | 24.72 | 24.80 | 337.4K |
| 10:40 | 24.80 | 24.85 | 24.76 | 24.84 | 238.6K |
| 10:45 | 24.84 | 25.28 | 24.84 | 25.16 | 1,629.7K |
| 10:50 | 25.15 | 25.20 | 25.02 | 25.04 | 618.5K |
| 10:55 | 25.03 | 25.10 | 25.00 | 25.09 | 281.1K |
| 11:00 | 25.09 | 25.17 | 25.07 | 25.17 | 495.9K |
| 11:05 | 25.17 | 25.17 | 25.05 | 25.09 | 210.4K |
| 11:10 | 25.09 | 25.09 | 25.02 | 25.06 | 237.6K |
| 11:15 | 25.06 | 25.07 | 24.95 | 24.96 | 219.2K |
| 11:20 | 24.95 | 24.97 | 24.90 | 24.90 | 166.9K |
| 11:25 | 24.90 | 24.93 | 24.88 | 24.92 | 237.7K |
| 11:30 | 24.91 | 24.91 | 24.91 | 24.91 | 3.1K |
| 13:00 | 24.92 | 24.92 | 24.84 | 24.85 | 451.0K |
| 13:05 | 24.84 | 24.85 | 24.82 | 24.82 | 179.4K |
| 13:10 | 24.83 | 24.88 | 24.82 | 24.88 | 211.0K |
| 13:15 | 24.88 | 24.92 | 24.85 | 24.86 | 238.1K |
| 13:20 | 24.86 | 24.90 | 24.86 | 24.88 | 137.3K |
| 13:25 | 24.88 | 25.47 | 24.86 | 25.47 | 2,071.6K |
| 13:30 | 25.48 | 25.48 | 25.23 | 25.24 | 3,897.2K |
| 13:35 | 25.25 | 25.28 | 25.18 | 25.23 | 920.2K |
| 13:40 | 25.22 | 25.25 | 25.18 | 25.18 | 607.6K |
| 13:45 | 25.18 | 25.25 | 25.12 | 25.25 | 515.6K |
| 13:50 | 25.25 | 25.25 | 25.12 | 25.16 | 437.9K |
| 13:55 | 25.16 | 25.16 | 25.08 | 25.08 | 341.7K |
| 14:00 | 25.07 | 25.17 | 25.07 | 25.16 | 444.0K |
| 14:05 | 25.17 | 25.18 | 25.11 | 25.16 | 340.1K |
| 14:10 | 25.15 | 25.15 | 25.03 | 25.03 | 346.9K |
| 14:15 | 25.03 | 25.12 | 25.03 | 25.12 | 410.3K |
| 14:20 | 25.12 | 25.14 | 25.07 | 25.07 | 489.1K |
| 14:25 | 25.07 | 25.14 | 25.07 | 25.13 | 454.6K |
| 14:30 | 25.13 | 25.14 | 25.02 | 25.02 | 487.0K |
| 14:35 | 25.04 | 25.04 | 24.97 | 24.97 | 730.3K |
| 14:40 | 24.97 | 25.02 | 24.94 | 25.02 | 440.6K |
| 14:45 | 25.02 | 25.05 | 24.98 | 24.99 | 538.9K |
| 14:50 | 24.99 | 25.00 | 24.88 | 24.88 | 853.6K |
| 14:55 | 24.89 | 24.89 | 24.85 | 24.85 | 437.9K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-29 | 24.64 | 24.93 | 24.23 | 24.63 | 24.8M |
| 2025-09-26 | 24.97 | 25.50 | 24.67 | 24.84 | 30.9M |
| 2025-09-25 | 25.30 | 25.45 | 24.91 | 25.03 | 27.0M |
| 2025-09-24 | 24.40 | 25.65 | 24.32 | 25.42 | 38.8M |
| 2025-09-23 | 25.08 | 25.08 | 23.87 | 24.63 | 34.5M |
| 2025-09-22 | 24.90 | 25.30 | 24.76 | 25.09 | 18.5M |
| 2025-09-19 | 25.30 | 25.75 | 24.86 | 24.90 | 25.6M |
| 2025-09-18 | 25.74 | 26.30 | 24.90 | 25.18 | 42.5M |
| 2025-09-17 | 25.62 | 26.07 | 25.45 | 25.74 | 25.2M |
| 2025-09-16 | 25.50 | 25.89 | 25.30 | 25.73 | 23.8M |
| 2025-09-15 | 26.59 | 26.81 | 25.62 | 25.64 | 35.3M |
| 2025-09-12 | 25.38 | 26.48 | 25.26 | 25.81 | 47.0M |
| 2025-09-11 | 24.59 | 25.48 | 24.44 | 25.45 | 32.7M |
| 2025-09-10 | 24.66 | 25.05 | 24.64 | 24.72 | 18.1M |
| 2025-09-09 | 25.33 | 25.33 | 24.55 | 24.56 | 25.0M |
| 2025-09-08 | 25.28 | 25.47 | 25.03 | 25.32 | 24.6M |
| 2025-09-05 | 24.88 | 25.42 | 24.59 | 25.39 | 27.0M |
| 2025-09-04 | 25.60 | 25.85 | 24.24 | 24.75 | 37.5M |
| 2025-09-03 | 26.20 | 26.56 | 25.50 | 25.56 | 34.9M |
| 2025-09-02 | 27.30 | 27.42 | 26.01 | 26.06 | 50.5M |
| 2025-09-01 | 27.88 | 28.32 | 27.26 | 27.47 | 43.9M |
| 2025-08-29 | 28.35 | 28.50 | 27.27 | 27.38 | 51.9M |
| 2025-08-28 | 27.30 | 28.49 | 26.75 | 28.35 | 75.2M |
| 2025-08-27 | 28.56 | 29.35 | 27.39 | 27.39 | 90.4M |
| 2025-08-26 | 28.08 | 28.99 | 28.01 | 28.57 | 88.1M |
| 2025-08-25 | 27.95 | 31.39 | 27.84 | 29.14 | 146.7M |
| 2025-08-22 | 26.58 | 27.77 | 26.56 | 27.32 | 71.4M |
| 2025-08-21 | 27.38 | 27.90 | 26.56 | 26.74 | 59.6M |
| 2025-08-20 | 26.58 | 27.58 | 26.20 | 27.36 | 77.6M |
| 2025-08-19 | 26.65 | 27.10 | 26.32 | 26.51 | 59.4M |
| 2025-08-18 | 26.30 | 26.96 | 25.97 | 26.71 | 66.9M |
| 2025-08-15 | 25.31 | 26.36 | 25.31 | 26.12 | 52.9M |
| 2025-08-14 | 26.00 | 26.48 | 25.36 | 25.38 | 54.6M |
| 2025-08-13 | 25.91 | 26.15 | 25.62 | 25.91 | 46.7M |
| 2025-08-12 | 24.98 | 26.07 | 24.79 | 25.90 | 65.0M |
| 2025-08-11 | 24.81 | 25.29 | 24.81 | 25.03 | 22.9M |
| 2025-08-08 | 25.46 | 25.59 | 24.86 | 24.88 | 38.0M |
| 2025-08-07 | 25.58 | 26.32 | 25.48 | 25.69 | 63.5M |
| 2025-08-06 | 24.70 | 25.76 | 24.60 | 25.59 | 44.6M |
| 2025-08-05 | 24.79 | 24.85 | 24.59 | 24.75 | 15.9M |
| 2025-08-04 | 24.24 | 24.76 | 24.19 | 24.74 | 15.9M |
| 2025-08-01 | 25.07 | 25.28 | 24.33 | 24.53 | 28.8M |
| 2025-07-31 | 25.00 | 25.87 | 24.90 | 25.15 | 37.4M |
| 2025-07-30 | 25.38 | 25.61 | 24.80 | 25.04 | 27.6M |
| 2025-07-29 | 25.59 | 26.10 | 25.43 | 25.50 | 36.6M |
| 2025-07-28 | 25.80 | 25.88 | 25.47 | 25.64 | 24.5M |
| 2025-07-25 | 25.54 | 25.90 | 25.30 | 25.80 | 38.9M |
| 2025-07-24 | 24.74 | 25.70 | 24.72 | 25.54 | 40.4M |
| 2025-07-23 | 24.77 | 25.15 | 24.71 | 24.80 | 20.3M |
| 2025-07-22 | 25.14 | 25.50 | 24.83 | 24.90 | 29.2M |
| 2025-07-21 | 25.31 | 25.58 | 25.20 | 25.26 | 21.8M |
| 2025-07-18 | 25.49 | 25.78 | 25.11 | 25.43 | 26.3M |
| 2025-07-17 | 25.11 | 25.65 | 24.87 | 25.54 | 31.9M |
| 2025-07-16 | 25.37 | 25.89 | 25.12 | 25.13 | 30.2M |
| 2025-07-15 | 25.42 | 25.86 | 25.28 | 25.50 | 36.1M |
| 2025-07-14 | 25.13 | 25.75 | 25.03 | 25.39 | 26.4M |
| 2025-07-11 | 24.71 | 25.63 | 24.42 | 25.29 | 41.3M |
| 2025-07-10 | 24.62 | 24.93 | 24.52 | 24.80 | 17.4M |
| 2025-07-09 | 25.00 | 25.38 | 24.62 | 24.75 | 26.5M |
| 2025-07-08 | 24.76 | 25.14 | 24.68 | 25.00 | 23.3M |
| 2025-07-07 | 24.88 | 24.89 | 24.57 | 24.69 | 17.6M |
| 2025-07-04 | 24.89 | 25.30 | 24.40 | 24.71 | 32.0M |
| 2025-07-03 | 24.70 | 25.13 | 24.67 | 24.92 | 25.2M |
| 2025-07-02 | 25.47 | 25.55 | 24.71 | 24.83 | 55.1M |
| 2025-07-01 | 25.50 | 27.69 | 25.32 | 26.09 | 94.2M |
| 2025-06-30 | 25.50 | 25.98 | 25.33 | 25.60 | 38.7M |
| 2025-06-27 | 25.85 | 26.10 | 25.38 | 25.41 | 52.6M |
| 2025-06-26 | 25.39 | 26.30 | 24.97 | 25.46 | 83.5M |
| 2025-06-25 | 24.22 | 26.56 | 24.00 | 25.60 | 93.3M |
| 2025-06-24 | 23.50 | 24.17 | 23.48 | 24.08 | 33.5M |
| 2025-06-23 | 22.59 | 23.67 | 22.53 | 23.57 | 25.9M |
| 2025-06-20 | 23.40 | 24.21 | 23.09 | 23.19 | 28.0M |
| 2025-06-19 | 23.66 | 24.09 | 22.98 | 23.08 | 28.2M |
| 2025-06-18 | 23.40 | 23.89 | 23.35 | 23.77 | 20.9M |
| 2025-06-17 | 23.38 | 24.00 | 23.15 | 23.62 | 24.9M |
| 2025-06-16 | 22.60 | 23.33 | 22.51 | 23.32 | 17.4M |
| 2025-06-13 | 23.16 | 23.38 | 22.78 | 22.83 | 21.4M |
| 2025-06-12 | 23.30 | 23.80 | 23.22 | 23.32 | 15.5M |
| 2025-06-11 | 23.42 | 23.83 | 23.38 | 23.47 | 16.3M |
| 2025-06-10 | 24.10 | 24.13 | 23.10 | 23.42 | 23.3M |
| 2025-06-09 | 23.81 | 24.09 | 23.71 | 24.05 | 20.3M |
| 2025-06-06 | 23.92 | 24.10 | 23.71 | 23.79 | 19.2M |
| 2025-06-05 | 23.50 | 24.24 | 23.28 | 23.90 | 25.3M |
| 2025-06-04 | 23.49 | 23.68 | 23.32 | 23.43 | 18.4M |
| 2025-06-03 | 23.51 | 24.00 | 23.45 | 23.50 | 18.4M |
| 2025-05-30 | 24.26 | 24.29 | 23.71 | 23.78 | 30.5M |
| 2025-05-29 | 23.57 | 25.32 | 23.57 | 24.71 | 55.3M |
| 2025-05-28 | 23.35 | 24.47 | 23.05 | 23.57 | 30.1M |
| 2025-05-27 | 23.39 | 23.39 | 23.06 | 23.21 | 13.2M |
| 2025-05-26 | 23.10 | 23.69 | 23.10 | 23.43 | 16.5M |
| 2025-05-23 | 24.00 | 24.16 | 23.04 | 23.05 | 30.3M |
| 2025-05-22 | 24.03 | 24.85 | 23.88 | 24.14 | 26.5M |
| 2025-05-21 | 24.29 | 24.50 | 24.01 | 24.09 | 19.8M |
| 2025-05-20 | 24.39 | 24.95 | 24.15 | 24.57 | 20.3M |
| 2025-05-19 | 24.30 | 24.58 | 23.82 | 24.39 | 22.8M |
| 2025-05-16 | 24.58 | 24.95 | 24.50 | 24.51 | 20.4M |
| 2025-05-15 | 25.55 | 25.63 | 24.75 | 24.78 | 29.3M |
| 2025-05-14 | 25.26 | 25.96 | 25.07 | 25.76 | 37.8M |
| 2025-05-13 | 26.20 | 26.29 | 25.43 | 25.49 | 40.8M |
| 2025-05-12 | 24.78 | 26.85 | 24.60 | 25.99 | 66.2M |
| 2025-05-09 | 25.31 | 25.36 | 24.37 | 24.55 | 31.7M |
| 2025-05-08 | 25.20 | 25.56 | 25.15 | 25.42 | 27.3M |
| 2025-05-07 | 26.38 | 26.50 | 25.10 | 25.39 | 47.0M |
| 2025-05-06 | 25.00 | 25.89 | 24.87 | 25.89 | 48.2M |
| 2025-04-30 | 24.40 | 25.17 | 24.40 | 24.76 | 30.2M |
| 2025-04-29 | 24.58 | 24.88 | 24.27 | 24.56 | 23.5M |
| 2025-04-28 | 24.58 | 25.00 | 24.07 | 24.58 | 26.5M |
| 2025-04-25 | 24.70 | 24.98 | 24.23 | 24.54 | 27.9M |
| 2025-04-24 | 25.50 | 25.51 | 24.50 | 24.57 | 32.8M |
| 2025-04-23 | 25.30 | 25.73 | 25.15 | 25.41 | 45.6M |
| 2025-04-22 | 24.61 | 25.98 | 24.61 | 25.40 | 54.6M |
| 2025-04-21 | 24.92 | 25.25 | 24.66 | 24.99 | 31.1M |
| 2025-04-18 | 24.91 | 25.55 | 24.33 | 24.54 | 43.1M |
| 2025-04-17 | 24.90 | 26.20 | 24.70 | 25.38 | 66.9M |
| 2025-04-16 | 25.19 | 25.42 | 24.41 | 24.71 | 42.6M |
| 2025-04-15 | 25.45 | 26.21 | 25.09 | 25.17 | 56.7M |
| 2025-04-14 | 25.88 | 26.98 | 25.31 | 25.97 | 93.0M |
| 2025-04-11 | 23.81 | 27.98 | 23.81 | 25.47 | 130.8M |
| 2025-04-10 | 24.29 | 25.00 | 23.88 | 23.98 | 98.8M |
| 2025-04-09 | 19.52 | 23.86 | 18.76 | 23.86 | 81.2M |
| 2025-04-08 | 18.68 | 20.69 | 18.68 | 19.88 | 50.7M |
| 2025-04-07 | 21.30 | 22.22 | 18.68 | 18.68 | 46.5M |
| 2025-04-03 | 23.18 | 23.88 | 23.08 | 23.35 | 14.2M |
| 2025-04-02 | 23.48 | 23.88 | 23.45 | 23.64 | 11.5M |
| 2025-04-01 | 23.80 | 24.04 | 23.50 | 23.58 | 16.7M |
| 2025-03-31 | 23.39 | 23.99 | 22.88 | 23.72 | 23.0M |
| 2025-03-28 | 24.26 | 24.65 | 23.67 | 23.67 | 19.2M |
| 2025-03-27 | 23.90 | 24.95 | 23.72 | 24.26 | 25.2M |
| 2025-03-26 | 23.71 | 24.32 | 23.71 | 24.06 | 16.0M |
| 2025-03-25 | 24.76 | 24.88 | 23.72 | 23.87 | 21.7M |
| 2025-03-24 | 25.30 | 25.62 | 23.89 | 24.66 | 32.1M |
| 2025-03-21 | 26.08 | 26.32 | 25.26 | 25.30 | 29.8M |
| 2025-03-20 | 26.59 | 26.94 | 26.30 | 26.30 | 24.5M |
| 2025-03-19 | 26.85 | 27.56 | 26.62 | 26.71 | 27.7M |
| 2025-03-18 | 26.81 | 27.84 | 26.80 | 27.12 | 37.5M |
| 2025-03-17 | 26.57 | 27.50 | 26.50 | 26.70 | 32.9M |
| 2025-03-14 | 25.77 | 26.96 | 25.77 | 26.70 | 37.8M |
| 2025-03-13 | 27.07 | 27.20 | 25.90 | 25.97 | 44.9M |
| 2025-03-12 | 27.60 | 28.55 | 27.25 | 27.26 | 50.8M |
| 2025-03-11 | 27.38 | 27.89 | 27.11 | 27.57 | 36.6M |
| 2025-03-10 | 27.06 | 28.28 | 26.77 | 27.99 | 56.3M |
| 2025-03-07 | 27.52 | 27.96 | 26.79 | 27.05 | 49.4M |
| 2025-03-06 | 27.81 | 28.28 | 27.50 | 27.79 | 61.0M |
| 2025-03-05 | 28.20 | 28.51 | 27.25 | 27.59 | 68.1M |
| 2025-03-04 | 25.90 | 29.00 | 25.78 | 28.44 | 96.8M |
| 2025-03-03 | 26.66 | 26.88 | 25.60 | 26.16 | 48.4M |
| 2025-02-28 | 27.90 | 28.39 | 26.08 | 26.29 | 68.6M |
| 2025-02-27 | 29.62 | 29.94 | 27.70 | 28.45 | 92.4M |
| 2025-02-26 | 28.97 | 30.00 | 28.28 | 29.91 | 117.7M |
| 2025-02-25 | 28.76 | 29.93 | 27.78 | 29.16 | 130.5M |
| 2025-02-24 | 28.98 | 31.00 | 28.51 | 28.60 | 206.2M |
| 2025-02-21 | 23.65 | 28.25 | 23.23 | 28.25 | 135.5M |
| 2025-02-20 | 23.91 | 24.16 | 23.30 | 23.54 | 40.6M |
| 2025-02-19 | 22.78 | 24.26 | 22.70 | 24.07 | 49.3M |
| 2025-02-18 | 24.81 | 25.35 | 23.46 | 23.60 | 53.2M |
| 2025-02-17 | 24.51 | 25.40 | 24.51 | 24.94 | 50.5M |
| 2025-02-14 | 25.00 | 25.02 | 24.25 | 24.75 | 44.6M |
| 2025-02-13 | 25.99 | 25.99 | 25.05 | 25.19 | 61.4M |
| 2025-02-12 | 24.10 | 26.03 | 24.06 | 25.99 | 100.5M |
| 2025-02-11 | 24.88 | 24.98 | 24.20 | 24.23 | 43.6M |
| 2025-02-10 | 24.47 | 25.41 | 24.47 | 25.04 | 57.4M |
| 2025-02-07 | 23.80 | 25.21 | 23.61 | 24.40 | 76.9M |
| 2025-02-06 | 22.77 | 23.97 | 22.51 | 23.85 | 48.3M |
| 2025-02-05 | 22.80 | 23.40 | 22.60 | 23.03 | 40.9M |
| 2025-01-27 | 23.22 | 23.33 | 22.15 | 22.15 | 27.0M |
| 2025-01-24 | 22.69 | 23.30 | 22.66 | 22.98 | 33.8M |
| 2025-01-23 | 23.40 | 24.17 | 22.72 | 22.72 | 46.4M |
| 2025-01-22 | 23.50 | 23.82 | 22.78 | 22.99 | 43.3M |
| 2025-01-21 | 24.43 | 24.76 | 23.55 | 23.85 | 49.3M |
| 2025-01-20 | 25.00 | 25.03 | 24.08 | 24.30 | 69.4M |
| 2025-01-17 | 23.58 | 25.80 | 23.13 | 24.98 | 101.2M |
| 2025-01-16 | 23.75 | 24.43 | 23.29 | 23.66 | 56.3M |
| 2025-01-15 | 23.75 | 23.91 | 23.21 | 23.40 | 50.6M |
| 2025-01-14 | 21.45 | 24.03 | 21.23 | 23.73 | 77.9M |
| 2025-01-13 | 20.85 | 21.47 | 20.47 | 21.31 | 29.5M |
| 2025-01-10 | 22.05 | 22.71 | 21.28 | 21.30 | 40.7M |
| 2025-01-09 | 21.85 | 22.58 | 21.85 | 22.17 | 35.9M |
| 2025-01-08 | 21.85 | 22.36 | 21.12 | 22.05 | 44.8M |
| 2025-01-07 | 21.32 | 22.28 | 21.32 | 22.12 | 50.8M |
| 2025-01-06 | 21.22 | 21.65 | 20.88 | 21.04 | 33.4M |
| 2025-01-03 | 23.06 | 23.18 | 21.28 | 21.42 | 45.6M |
| 2025-01-02 | 23.83 | 23.87 | 22.56 | 22.88 | 39.9M |