32.90
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 26.20 | 29.17 | 26.20 | 28.63 | 18,691.3K |
| 09:35 | 28.73 | 29.29 | 28.50 | 29.28 | 12,244.5K |
| 09:40 | 29.34 | 29.50 | 28.84 | 28.85 | 7,453.2K |
| 09:45 | 28.85 | 29.05 | 28.55 | 28.65 | 5,577.9K |
| 09:50 | 28.66 | 28.88 | 28.52 | 28.65 | 4,096.7K |
| 09:55 | 28.66 | 28.74 | 28.38 | 28.41 | 3,780.9K |
| 10:00 | 28.45 | 28.50 | 28.28 | 28.48 | 3,141.8K |
| 10:05 | 28.41 | 28.75 | 28.35 | 28.71 | 2,437.3K |
| 10:10 | 28.63 | 28.79 | 28.61 | 28.68 | 1,805.3K |
| 10:15 | 28.68 | 29.00 | 28.66 | 28.95 | 2,208.2K |
| 10:20 | 28.98 | 29.15 | 28.95 | 28.99 | 2,645.2K |
| 10:25 | 29.00 | 29.07 | 28.98 | 29.00 | 1,734.5K |
| 10:30 | 29.00 | 29.32 | 28.85 | 29.26 | 3,061.3K |
| 10:35 | 29.26 | 29.38 | 29.24 | 29.30 | 2,755.9K |
| 10:40 | 29.29 | 29.29 | 29.00 | 29.15 | 1,617.6K |
| 10:45 | 29.15 | 29.18 | 29.08 | 29.13 | 1,290.7K |
| 10:50 | 29.11 | 29.13 | 28.98 | 28.98 | 1,019.1K |
| 10:55 | 29.00 | 29.10 | 28.94 | 29.00 | 782.0K |
| 11:00 | 29.00 | 29.04 | 28.96 | 29.01 | 789.6K |
| 11:05 | 29.00 | 29.10 | 28.99 | 28.99 | 656.8K |
| 11:10 | 29.00 | 29.05 | 28.94 | 29.05 | 858.2K |
| 11:15 | 29.06 | 29.16 | 29.05 | 29.08 | 1,257.8K |
| 11:20 | 29.08 | 29.14 | 29.05 | 29.13 | 677.3K |
| 11:25 | 29.13 | 29.45 | 29.12 | 29.35 | 2,434.7K |
| 13:00 | 29.35 | 29.55 | 29.14 | 29.14 | 3,093.6K |
| 13:05 | 29.19 | 29.32 | 29.11 | 29.11 | 897.5K |
| 13:10 | 29.06 | 29.10 | 28.66 | 28.80 | 1,710.4K |
| 13:15 | 28.74 | 28.81 | 28.65 | 28.66 | 1,634.0K |
| 13:20 | 28.68 | 28.91 | 28.67 | 28.80 | 1,072.6K |
| 13:25 | 28.79 | 28.79 | 28.62 | 28.62 | 951.3K |
| 13:30 | 28.61 | 28.61 | 28.41 | 28.46 | 1,780.7K |
| 13:35 | 28.46 | 28.61 | 28.45 | 28.61 | 1,234.5K |
| 13:40 | 28.61 | 28.70 | 28.48 | 28.54 | 810.3K |
| 13:45 | 28.54 | 28.55 | 28.46 | 28.47 | 501.1K |
| 13:50 | 28.47 | 28.47 | 28.37 | 28.42 | 838.4K |
| 13:55 | 28.41 | 28.45 | 28.39 | 28.43 | 504.5K |
| 14:00 | 28.43 | 28.58 | 28.43 | 28.51 | 851.9K |
| 14:05 | 28.50 | 28.55 | 28.49 | 28.51 | 534.6K |
| 14:10 | 28.51 | 28.61 | 28.47 | 28.53 | 648.2K |
| 14:15 | 28.53 | 28.53 | 28.46 | 28.51 | 661.9K |
| 14:20 | 28.52 | 28.56 | 28.48 | 28.48 | 503.5K |
| 14:25 | 28.50 | 28.59 | 28.50 | 28.52 | 733.2K |
| 14:30 | 28.54 | 28.57 | 28.40 | 28.41 | 924.1K |
| 14:35 | 28.43 | 28.44 | 28.22 | 28.24 | 1,062.4K |
| 14:40 | 28.23 | 28.30 | 28.22 | 28.24 | 1,474.1K |
| 14:45 | 28.24 | 28.28 | 28.19 | 28.23 | 1,623.0K |
| 14:50 | 28.23 | 28.35 | 28.20 | 28.22 | 1,798.4K |
| 14:55 | 28.22 | 28.23 | 28.15 | 28.15 | 685.6K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 28.88 | 33.85 | 28.60 | 32.90 | 160.6M |
| 2025-09-25 | 26.10 | 29.55 | 26.10 | 28.21 | 111.0M |
| 2025-09-24 | 23.89 | 25.88 | 23.64 | 25.66 | 73.3M |
| 2025-09-23 | 24.18 | 24.20 | 23.14 | 23.91 | 31.9M |
| 2025-09-22 | 23.53 | 24.09 | 23.38 | 24.04 | 32.0M |
| 2025-09-19 | 23.83 | 24.20 | 23.52 | 23.57 | 26.7M |
| 2025-09-18 | 23.90 | 24.63 | 23.38 | 23.85 | 51.6M |
| 2025-09-17 | 23.51 | 24.23 | 23.33 | 23.82 | 24.7M |
| 2025-09-16 | 23.44 | 23.75 | 23.30 | 23.61 | 21.1M |
| 2025-09-15 | 24.22 | 24.36 | 23.48 | 23.49 | 29.0M |
| 2025-09-12 | 23.37 | 23.98 | 23.19 | 23.51 | 38.8M |
| 2025-09-11 | 22.23 | 23.48 | 22.02 | 23.41 | 37.6M |
| 2025-09-10 | 22.45 | 22.62 | 22.13 | 22.22 | 19.5M |
| 2025-09-09 | 22.69 | 22.92 | 22.25 | 22.38 | 19.8M |
| 2025-09-08 | 22.81 | 22.95 | 22.48 | 22.76 | 23.7M |
| 2025-09-05 | 22.32 | 23.03 | 22.12 | 23.00 | 27.3M |
| 2025-09-04 | 23.38 | 23.62 | 21.83 | 22.22 | 41.6M |
| 2025-09-03 | 23.66 | 24.25 | 23.25 | 23.38 | 31.1M |
| 2025-09-02 | 24.64 | 25.04 | 23.40 | 23.51 | 50.0M |
| 2025-09-01 | 25.80 | 26.37 | 24.72 | 24.89 | 71.2M |
| 2025-08-29 | 25.00 | 25.00 | 24.02 | 24.28 | 48.0M |
| 2025-08-28 | 23.41 | 25.30 | 23.41 | 25.10 | 76.7M |
| 2025-08-27 | 23.98 | 24.70 | 23.50 | 23.50 | 54.8M |
| 2025-08-26 | 24.06 | 24.47 | 23.80 | 23.85 | 32.4M |
| 2025-08-25 | 24.50 | 25.40 | 24.05 | 24.33 | 59.7M |
| 2025-08-22 | 23.00 | 24.29 | 22.97 | 24.29 | 62.1M |
| 2025-08-21 | 23.14 | 23.49 | 22.81 | 22.95 | 29.9M |
| 2025-08-20 | 22.60 | 23.08 | 22.21 | 23.07 | 26.6M |
| 2025-08-19 | 22.80 | 23.03 | 22.61 | 22.64 | 21.9M |
| 2025-08-18 | 22.94 | 23.25 | 22.71 | 22.95 | 38.9M |
| 2025-08-15 | 22.20 | 23.12 | 22.08 | 22.75 | 33.7M |
| 2025-08-14 | 22.14 | 22.93 | 22.00 | 22.08 | 38.7M |
| 2025-08-13 | 21.60 | 22.13 | 21.59 | 22.02 | 20.6M |
| 2025-08-12 | 21.68 | 21.88 | 21.33 | 21.52 | 19.9M |
| 2025-08-11 | 21.64 | 21.84 | 21.46 | 21.68 | 10.6M |
| 2025-08-08 | 21.91 | 21.91 | 21.60 | 21.68 | 9.8M |
| 2025-08-07 | 22.00 | 22.13 | 21.66 | 21.85 | 15.0M |
| 2025-08-06 | 21.69 | 22.10 | 21.64 | 22.06 | 11.5M |
| 2025-08-05 | 21.70 | 21.85 | 21.66 | 21.76 | 8.4M |
| 2025-08-04 | 21.50 | 21.89 | 21.40 | 21.72 | 11.2M |
| 2025-08-01 | 21.76 | 21.95 | 21.31 | 21.57 | 12.9M |
| 2025-07-31 | 22.12 | 22.34 | 21.75 | 21.80 | 16.9M |
| 2025-07-30 | 22.59 | 22.73 | 22.02 | 22.17 | 18.8M |
| 2025-07-29 | 22.46 | 22.57 | 22.08 | 22.23 | 17.5M |
| 2025-07-28 | 22.65 | 22.73 | 22.36 | 22.51 | 14.8M |
| 2025-07-25 | 22.42 | 22.58 | 22.16 | 22.47 | 17.3M |
| 2025-07-24 | 22.42 | 22.73 | 22.24 | 22.43 | 23.2M |
| 2025-07-23 | 21.68 | 22.66 | 21.59 | 22.36 | 34.5M |
| 2025-07-22 | 21.47 | 22.22 | 21.28 | 21.80 | 31.6M |
| 2025-07-21 | 20.43 | 21.20 | 20.26 | 20.95 | 17.9M |
| 2025-07-18 | 20.42 | 20.46 | 20.25 | 20.35 | 7.7M |
| 2025-07-17 | 20.33 | 20.41 | 20.14 | 20.36 | 9.0M |
| 2025-07-16 | 20.26 | 20.48 | 20.18 | 20.27 | 7.8M |
| 2025-07-15 | 20.22 | 20.42 | 20.00 | 20.25 | 7.6M |
| 2025-07-14 | 20.40 | 20.45 | 20.22 | 20.22 | 6.2M |
| 2025-07-11 | 20.04 | 20.43 | 19.89 | 20.33 | 11.0M |
| 2025-07-10 | 19.96 | 20.05 | 19.86 | 19.98 | 5.5M |
| 2025-07-09 | 20.04 | 20.08 | 19.92 | 19.93 | 5.5M |
| 2025-07-08 | 19.85 | 20.09 | 19.74 | 20.04 | 7.5M |
| 2025-07-07 | 20.00 | 20.00 | 19.78 | 19.78 | 5.6M |
| 2025-07-04 | 20.09 | 20.19 | 19.86 | 19.93 | 8.2M |
| 2025-07-03 | 20.00 | 20.12 | 19.93 | 19.99 | 6.1M |
| 2025-07-02 | 20.18 | 20.25 | 19.97 | 19.99 | 7.4M |
| 2025-07-01 | 20.22 | 20.39 | 20.13 | 20.24 | 7.4M |
| 2025-06-30 | 20.10 | 20.37 | 20.00 | 20.27 | 10.1M |
| 2025-06-27 | 20.00 | 20.19 | 19.94 | 19.98 | 8.1M |
| 2025-06-26 | 20.27 | 20.29 | 19.88 | 19.90 | 10.0M |
| 2025-06-25 | 19.93 | 20.28 | 19.85 | 20.20 | 11.9M |
| 2025-06-24 | 19.80 | 19.94 | 19.70 | 19.87 | 9.2M |
| 2025-06-23 | 19.30 | 19.80 | 19.20 | 19.72 | 10.6M |
| 2025-06-20 | 19.37 | 19.59 | 19.27 | 19.39 | 9.6M |
| 2025-06-19 | 19.52 | 19.56 | 19.25 | 19.31 | 11.7M |
| 2025-06-18 | 20.03 | 20.09 | 19.37 | 19.62 | 19.4M |
| 2025-06-17 | 20.26 | 20.35 | 20.06 | 20.13 | 6.1M |
| 2025-06-16 | 20.36 | 20.53 | 20.15 | 20.21 | 7.2M |
| 2025-06-13 | 20.57 | 20.71 | 20.05 | 20.45 | 20.2M |
| 2025-06-12 | 20.80 | 20.83 | 20.59 | 20.68 | 6.9M |
| 2025-06-11 | 20.71 | 20.94 | 20.62 | 20.82 | 8.2M |
| 2025-06-10 | 21.21 | 21.29 | 20.50 | 20.60 | 11.8M |
| 2025-06-09 | 21.17 | 21.37 | 21.13 | 21.21 | 8.9M |
| 2025-06-06 | 20.80 | 21.25 | 20.78 | 21.12 | 13.1M |
| 2025-06-05 | 20.33 | 20.90 | 20.23 | 20.81 | 9.5M |
| 2025-06-04 | 20.28 | 20.40 | 20.14 | 20.33 | 6.4M |
| 2025-06-03 | 20.19 | 20.36 | 20.03 | 20.13 | 8.6M |
| 2025-05-30 | 20.63 | 20.64 | 20.31 | 20.37 | 6.0M |
| 2025-05-29 | 20.33 | 20.72 | 20.21 | 20.70 | 7.4M |
| 2025-05-28 | 20.40 | 20.42 | 20.11 | 20.18 | 4.7M |
| 2025-05-27 | 20.40 | 20.43 | 20.21 | 20.29 | 4.7M |
| 2025-05-26 | 20.18 | 20.49 | 20.03 | 20.33 | 6.0M |
| 2025-05-23 | 20.30 | 20.48 | 20.03 | 20.04 | 6.1M |
| 2025-05-22 | 20.30 | 20.60 | 20.30 | 20.32 | 4.6M |
| 2025-05-21 | 20.45 | 20.50 | 20.31 | 20.41 | 4.1M |
| 2025-05-20 | 20.65 | 20.67 | 20.40 | 20.49 | 4.3M |
| 2025-05-19 | 20.48 | 20.60 | 20.26 | 20.51 | 6.6M |
| 2025-05-16 | 20.51 | 20.70 | 20.43 | 20.49 | 4.9M |
| 2025-05-15 | 20.95 | 20.95 | 20.49 | 20.50 | 7.4M |
| 2025-05-14 | 20.96 | 21.18 | 20.72 | 20.97 | 8.3M |
| 2025-05-13 | 21.30 | 21.35 | 20.90 | 20.92 | 6.8M |
| 2025-05-12 | 21.00 | 21.19 | 20.92 | 21.07 | 8.2M |
| 2025-05-09 | 21.36 | 21.36 | 20.85 | 20.88 | 8.9M |
| 2025-05-08 | 21.32 | 21.50 | 21.21 | 21.36 | 7.9M |
| 2025-05-07 | 21.68 | 21.96 | 21.13 | 21.35 | 11.1M |
| 2025-05-06 | 21.33 | 21.58 | 21.33 | 21.44 | 11.6M |
| 2025-04-30 | 20.85 | 21.50 | 20.84 | 21.32 | 10.7M |
| 2025-04-29 | 20.46 | 21.03 | 20.45 | 20.91 | 6.9M |
| 2025-04-28 | 20.78 | 20.97 | 20.59 | 20.72 | 6.6M |
| 2025-04-25 | 20.85 | 20.96 | 20.44 | 20.84 | 7.1M |
| 2025-04-24 | 21.06 | 21.07 | 20.52 | 20.60 | 8.2M |
| 2025-04-23 | 21.15 | 21.30 | 20.91 | 21.11 | 8.8M |
| 2025-04-22 | 20.85 | 21.33 | 20.80 | 21.07 | 10.0M |
| 2025-04-21 | 20.91 | 21.07 | 20.80 | 20.91 | 7.5M |
| 2025-04-18 | 20.78 | 20.89 | 20.42 | 20.82 | 7.5M |
| 2025-04-17 | 20.75 | 21.23 | 20.71 | 20.73 | 9.1M |
| 2025-04-16 | 21.19 | 21.33 | 20.60 | 20.98 | 9.5M |
| 2025-04-15 | 21.44 | 21.45 | 20.92 | 21.18 | 10.9M |
| 2025-04-14 | 21.70 | 21.79 | 21.26 | 21.45 | 15.1M |
| 2025-04-11 | 19.99 | 21.94 | 19.95 | 21.38 | 27.3M |
| 2025-04-10 | 20.38 | 20.55 | 20.07 | 20.10 | 14.5M |
| 2025-04-09 | 18.96 | 20.14 | 18.60 | 19.76 | 20.0M |
| 2025-04-08 | 19.10 | 19.88 | 19.03 | 19.34 | 20.4M |
| 2025-04-07 | 20.75 | 20.88 | 17.80 | 18.68 | 26.9M |
| 2025-04-03 | 22.08 | 22.34 | 21.87 | 21.91 | 7.8M |
| 2025-04-02 | 22.13 | 22.24 | 22.00 | 22.19 | 5.3M |
| 2025-04-01 | 21.82 | 22.21 | 21.75 | 22.09 | 7.1M |
| 2025-03-31 | 21.91 | 22.13 | 21.69 | 21.75 | 7.6M |
| 2025-03-28 | 22.20 | 22.40 | 21.94 | 21.97 | 7.5M |
| 2025-03-27 | 21.91 | 22.49 | 21.77 | 22.21 | 8.6M |
| 2025-03-26 | 21.90 | 22.19 | 21.90 | 22.03 | 5.9M |
| 2025-03-25 | 22.12 | 22.14 | 21.83 | 21.98 | 7.6M |
| 2025-03-24 | 22.21 | 22.21 | 21.60 | 22.03 | 10.3M |
| 2025-03-21 | 22.40 | 22.61 | 22.00 | 22.15 | 12.8M |
| 2025-03-20 | 22.81 | 22.85 | 22.50 | 22.50 | 9.3M |
| 2025-03-19 | 22.88 | 23.00 | 22.73 | 22.77 | 9.8M |
| 2025-03-18 | 23.03 | 23.25 | 22.91 | 22.95 | 9.5M |
| 2025-03-17 | 23.08 | 23.17 | 22.85 | 22.93 | 9.9M |
| 2025-03-14 | 22.61 | 23.24 | 22.44 | 23.04 | 17.8M |
| 2025-03-13 | 23.06 | 23.10 | 22.44 | 22.56 | 15.6M |
| 2025-03-12 | 23.42 | 23.42 | 23.01 | 23.05 | 15.4M |
| 2025-03-11 | 22.81 | 23.43 | 22.81 | 23.25 | 14.0M |
| 2025-03-10 | 23.25 | 23.44 | 22.98 | 23.11 | 14.4M |
| 2025-03-07 | 23.55 | 23.68 | 23.21 | 23.31 | 18.9M |
| 2025-03-06 | 23.63 | 24.10 | 23.62 | 23.81 | 22.8M |
| 2025-03-05 | 23.79 | 23.95 | 23.10 | 23.48 | 16.6M |
| 2025-03-04 | 23.21 | 24.02 | 23.08 | 23.74 | 18.2M |
| 2025-03-03 | 23.88 | 23.94 | 23.19 | 23.41 | 19.8M |
| 2025-02-28 | 24.70 | 24.85 | 23.74 | 23.74 | 35.4M |
| 2025-02-27 | 24.85 | 24.98 | 24.09 | 24.76 | 29.6M |
| 2025-02-26 | 24.72 | 25.08 | 24.21 | 24.78 | 31.9M |
| 2025-02-25 | 24.32 | 24.75 | 23.90 | 24.25 | 27.3M |
| 2025-02-24 | 24.71 | 25.15 | 24.20 | 24.71 | 29.8M |
| 2025-02-21 | 23.60 | 24.98 | 23.32 | 24.70 | 43.5M |
| 2025-02-20 | 23.99 | 24.01 | 23.48 | 23.61 | 22.4M |
| 2025-02-19 | 22.80 | 24.17 | 22.66 | 24.07 | 42.1M |
| 2025-02-18 | 23.13 | 23.48 | 22.62 | 22.85 | 20.3M |
| 2025-02-17 | 23.05 | 23.79 | 22.97 | 23.35 | 26.2M |
| 2025-02-14 | 23.72 | 23.92 | 22.95 | 23.10 | 28.1M |
| 2025-02-13 | 24.77 | 24.87 | 23.99 | 24.03 | 21.6M |
| 2025-02-12 | 23.64 | 24.72 | 23.36 | 24.70 | 33.1M |
| 2025-02-11 | 24.10 | 24.14 | 23.40 | 23.69 | 18.9M |
| 2025-02-10 | 24.50 | 24.57 | 24.02 | 24.14 | 19.7M |
| 2025-02-07 | 24.43 | 24.77 | 24.01 | 24.39 | 28.6M |
| 2025-02-06 | 23.64 | 24.61 | 23.38 | 24.36 | 27.3M |
| 2025-02-05 | 24.24 | 24.30 | 23.48 | 23.66 | 18.9M |
| 2025-01-27 | 24.34 | 24.40 | 23.22 | 23.30 | 15.7M |
| 2025-01-24 | 24.09 | 24.40 | 23.92 | 24.18 | 19.7M |
| 2025-01-23 | 23.95 | 25.18 | 23.82 | 24.10 | 35.7M |
| 2025-01-22 | 23.94 | 23.99 | 23.38 | 23.64 | 20.7M |
| 2025-01-21 | 23.33 | 23.40 | 22.86 | 23.28 | 12.0M |
| 2025-01-20 | 23.31 | 23.52 | 23.11 | 23.18 | 11.2M |
| 2025-01-17 | 22.88 | 23.54 | 22.63 | 23.16 | 16.1M |
| 2025-01-16 | 22.93 | 23.36 | 22.62 | 22.78 | 15.0M |
| 2025-01-15 | 23.33 | 23.35 | 22.62 | 22.72 | 15.9M |
| 2025-01-14 | 22.48 | 23.39 | 22.20 | 23.30 | 19.2M |
| 2025-01-13 | 21.66 | 22.34 | 21.54 | 22.26 | 12.5M |
| 2025-01-10 | 22.20 | 22.77 | 21.86 | 21.90 | 15.7M |
| 2025-01-09 | 22.10 | 22.67 | 22.03 | 22.31 | 13.5M |
| 2025-01-08 | 22.16 | 22.60 | 21.69 | 22.28 | 16.1M |
| 2025-01-07 | 21.99 | 22.46 | 21.87 | 22.39 | 13.7M |
| 2025-01-06 | 22.00 | 22.23 | 21.61 | 21.90 | 12.8M |
| 2025-01-03 | 22.55 | 22.64 | 21.98 | 22.05 | 17.8M |
| 2025-01-02 | 23.33 | 23.54 | 22.23 | 22.42 | 18.8M |