31.57
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 26.42 | 26.67 | 26.26 | 26.38 | 420.8K |
| 09:35 | 26.34 | 26.34 | 26.06 | 26.06 | 209.6K |
| 09:40 | 26.06 | 26.40 | 26.06 | 26.35 | 353.0K |
| 09:45 | 26.40 | 26.43 | 26.25 | 26.25 | 83.8K |
| 09:50 | 26.24 | 26.45 | 26.22 | 26.41 | 215.9K |
| 09:55 | 26.41 | 26.51 | 26.32 | 26.35 | 103.3K |
| 10:00 | 26.32 | 26.80 | 26.26 | 26.69 | 132.7K |
| 10:05 | 26.68 | 26.80 | 26.65 | 26.67 | 125.7K |
| 10:10 | 26.66 | 26.89 | 26.60 | 26.87 | 177.7K |
| 10:15 | 26.87 | 26.87 | 26.70 | 26.72 | 103.9K |
| 10:20 | 26.75 | 26.78 | 26.65 | 26.65 | 100.0K |
| 10:25 | 26.65 | 26.72 | 26.64 | 26.72 | 65.2K |
| 10:30 | 26.72 | 26.86 | 26.70 | 26.86 | 40.9K |
| 10:35 | 26.84 | 26.98 | 26.84 | 26.94 | 85.1K |
| 10:40 | 26.95 | 27.08 | 26.85 | 27.03 | 195.7K |
| 10:45 | 27.04 | 27.33 | 27.03 | 27.33 | 270.5K |
| 10:50 | 27.32 | 27.58 | 27.30 | 27.30 | 359.4K |
| 10:55 | 27.28 | 27.56 | 27.27 | 27.32 | 236.0K |
| 11:00 | 27.37 | 27.49 | 27.28 | 27.37 | 213.7K |
| 11:05 | 27.37 | 27.44 | 27.28 | 27.38 | 93.8K |
| 11:10 | 27.36 | 27.42 | 27.26 | 27.38 | 107.7K |
| 11:15 | 27.38 | 27.40 | 27.22 | 27.22 | 119.6K |
| 11:20 | 27.22 | 27.32 | 27.22 | 27.23 | 53.5K |
| 11:25 | 27.27 | 27.47 | 27.27 | 27.43 | 106.1K |
| 13:00 | 27.42 | 27.42 | 27.19 | 27.34 | 150.9K |
| 13:05 | 27.34 | 27.52 | 27.32 | 27.52 | 164.6K |
| 13:10 | 27.52 | 27.55 | 27.28 | 27.28 | 77.9K |
| 13:15 | 27.27 | 27.27 | 27.10 | 27.10 | 57.5K |
| 13:20 | 27.11 | 27.17 | 27.07 | 27.16 | 50.6K |
| 13:25 | 27.12 | 27.20 | 27.01 | 27.03 | 128.8K |
| 13:30 | 27.06 | 27.08 | 26.94 | 26.98 | 66.8K |
| 13:35 | 26.98 | 27.08 | 26.96 | 27.00 | 74.6K |
| 13:40 | 27.02 | 27.02 | 26.90 | 26.94 | 48.3K |
| 13:45 | 26.95 | 26.98 | 26.89 | 26.92 | 73.0K |
| 13:50 | 26.96 | 26.96 | 26.90 | 26.94 | 25.0K |
| 13:55 | 26.92 | 26.99 | 26.89 | 26.99 | 75.9K |
| 14:00 | 27.00 | 27.00 | 26.80 | 26.81 | 84.3K |
| 14:05 | 26.79 | 26.91 | 26.77 | 26.87 | 101.1K |
| 14:10 | 26.88 | 26.94 | 26.84 | 26.86 | 99.5K |
| 14:15 | 26.85 | 26.89 | 26.83 | 26.87 | 34.8K |
| 14:20 | 26.88 | 26.92 | 26.88 | 26.91 | 62.2K |
| 14:25 | 26.92 | 26.94 | 26.88 | 26.91 | 73.5K |
| 14:30 | 26.92 | 26.99 | 26.92 | 26.99 | 37.3K |
| 14:35 | 26.99 | 26.99 | 26.91 | 26.91 | 61.1K |
| 14:40 | 26.91 | 26.93 | 26.86 | 26.86 | 62.0K |
| 14:45 | 26.85 | 27.00 | 26.85 | 26.98 | 105.0K |
| 14:50 | 26.97 | 27.01 | 26.92 | 26.96 | 159.8K |
| 14:55 | 26.95 | 26.97 | 26.78 | 26.97 | 95.2K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 28.71 | 31.57 | 28.40 | 31.57 | 5.0M |
| 2025-09-25 | 28.00 | 28.95 | 27.97 | 28.70 | 4.8M |
| 2025-09-24 | 27.51 | 28.32 | 27.18 | 28.15 | 4.6M |
| 2025-09-23 | 26.89 | 27.85 | 26.71 | 27.81 | 6.4M |
| 2025-09-22 | 26.30 | 27.58 | 26.05 | 26.97 | 6.0M |
| 2025-09-19 | 27.00 | 27.30 | 26.27 | 26.29 | 4.4M |
| 2025-09-18 | 28.14 | 28.33 | 26.27 | 26.60 | 9.2M |
| 2025-09-17 | 27.44 | 28.88 | 27.20 | 28.41 | 9.6M |
| 2025-09-16 | 27.10 | 28.56 | 27.10 | 27.59 | 10.9M |
| 2025-09-15 | 25.10 | 27.32 | 24.80 | 27.32 | 11.3M |
| 2025-09-12 | 24.99 | 25.30 | 24.78 | 24.84 | 6.0M |
| 2025-09-11 | 26.00 | 26.70 | 24.90 | 25.11 | 13.5M |
| 2025-09-10 | 23.16 | 25.55 | 22.72 | 25.55 | 12.2M |
| 2025-09-09 | 23.63 | 23.68 | 23.02 | 23.23 | 4.8M |
| 2025-09-08 | 22.45 | 23.98 | 22.26 | 23.63 | 7.9M |
| 2025-09-05 | 21.91 | 22.66 | 21.62 | 22.51 | 3.8M |
| 2025-09-04 | 22.10 | 22.22 | 21.68 | 21.87 | 3.1M |
| 2025-09-03 | 22.29 | 22.43 | 22.02 | 22.04 | 2.8M |
| 2025-09-02 | 22.62 | 22.78 | 22.14 | 22.30 | 4.4M |
| 2025-09-01 | 23.08 | 23.08 | 22.62 | 22.80 | 5.2M |
| 2025-08-29 | 22.86 | 23.26 | 22.61 | 23.09 | 7.2M |
| 2025-08-28 | 23.00 | 23.16 | 22.36 | 22.71 | 8.8M |
| 2025-08-27 | 23.76 | 24.38 | 23.02 | 23.17 | 13.4M |
| 2025-08-26 | 25.50 | 25.80 | 24.50 | 24.50 | 20.1M |
| 2025-08-25 | 32.51 | 32.51 | 26.61 | 26.95 | 28.3M |
| 2025-08-22 | 29.55 | 29.55 | 29.55 | 29.55 | 1.4M |
| 2025-08-21 | 25.29 | 26.86 | 25.28 | 26.86 | 9.8M |
| 2025-08-20 | 24.42 | 24.42 | 21.14 | 24.42 | 14.3M |
| 2025-08-19 | 20.10 | 22.20 | 19.46 | 22.20 | 11.2M |
| 2025-08-18 | 20.23 | 20.43 | 20.11 | 20.18 | 2.2M |
| 2025-08-15 | 20.31 | 20.36 | 19.93 | 20.24 | 3.0M |
| 2025-08-14 | 20.89 | 20.89 | 20.36 | 20.39 | 1.8M |
| 2025-08-13 | 20.78 | 21.00 | 20.50 | 20.86 | 1.7M |
| 2025-08-12 | 20.99 | 21.10 | 20.72 | 20.78 | 1.5M |
| 2025-08-11 | 20.90 | 21.06 | 20.65 | 20.97 | 2.2M |
| 2025-08-08 | 20.80 | 21.18 | 20.66 | 21.00 | 2.9M |
| 2025-08-07 | 20.20 | 21.57 | 20.20 | 20.97 | 5.0M |
| 2025-08-06 | 20.46 | 20.56 | 20.19 | 20.24 | 2.4M |
| 2025-08-05 | 20.87 | 20.87 | 20.24 | 20.46 | 3.1M |
| 2025-08-04 | 20.03 | 20.28 | 19.84 | 20.26 | 2.0M |
| 2025-08-01 | 19.95 | 20.27 | 19.75 | 20.03 | 2.2M |
| 2025-07-31 | 20.29 | 20.29 | 19.85 | 19.93 | 2.5M |
| 2025-07-30 | 20.01 | 20.58 | 19.90 | 20.33 | 3.9M |
| 2025-07-29 | 20.10 | 20.29 | 20.00 | 20.03 | 2.4M |
| 2025-07-28 | 19.65 | 20.58 | 19.32 | 20.24 | 6.6M |
| 2025-07-25 | 19.04 | 19.60 | 18.98 | 19.55 | 4.8M |
| 2025-07-24 | 18.63 | 19.12 | 18.59 | 19.12 | 3.4M |
| 2025-07-23 | 19.10 | 19.19 | 18.64 | 18.68 | 4.0M |
| 2025-07-22 | 19.48 | 19.56 | 19.01 | 19.20 | 3.7M |
| 2025-07-21 | 19.50 | 19.67 | 19.41 | 19.59 | 2.8M |
| 2025-07-18 | 19.58 | 19.72 | 19.35 | 19.49 | 2.7M |
| 2025-07-17 | 19.20 | 19.69 | 19.11 | 19.58 | 3.5M |
| 2025-07-16 | 19.23 | 19.33 | 19.06 | 19.21 | 3.1M |
| 2025-07-15 | 19.84 | 19.84 | 19.11 | 19.23 | 4.9M |
| 2025-07-14 | 19.85 | 20.25 | 19.85 | 19.92 | 4.1M |
| 2025-07-11 | 20.44 | 20.64 | 19.60 | 19.84 | 6.4M |
| 2025-07-10 | 21.13 | 21.29 | 20.29 | 20.41 | 9.7M |
| 2025-07-09 | 20.27 | 21.72 | 20.26 | 21.70 | 13.7M |
| 2025-07-08 | 23.10 | 23.10 | 21.06 | 21.20 | 18.7M |
| 2025-07-07 | 19.26 | 21.00 | 18.97 | 21.00 | 5.7M |
| 2025-07-04 | 19.12 | 19.66 | 18.96 | 19.09 | 3.3M |
| 2025-07-03 | 19.02 | 19.60 | 18.90 | 19.18 | 3.8M |
| 2025-07-02 | 19.07 | 19.40 | 18.70 | 19.21 | 3.9M |
| 2025-07-01 | 19.29 | 19.57 | 19.15 | 19.19 | 2.7M |
| 2025-06-30 | 19.81 | 19.99 | 19.03 | 19.43 | 5.5M |
| 2025-06-27 | 18.88 | 20.02 | 18.88 | 19.64 | 6.6M |
| 2025-06-26 | 18.37 | 19.66 | 18.31 | 19.05 | 8.0M |
| 2025-06-25 | 18.42 | 18.64 | 18.10 | 18.37 | 4.5M |
| 2025-06-24 | 18.02 | 18.74 | 18.01 | 18.50 | 5.0M |
| 2025-06-23 | 17.33 | 18.34 | 17.19 | 18.30 | 4.7M |
| 2025-06-20 | 17.64 | 17.75 | 17.32 | 17.33 | 1.6M |
| 2025-06-19 | 17.58 | 17.75 | 17.42 | 17.59 | 1.6M |
| 2025-06-18 | 17.91 | 17.92 | 17.44 | 17.73 | 2.2M |
| 2025-06-17 | 17.90 | 18.41 | 17.81 | 17.97 | 2.9M |
| 2025-06-16 | 17.84 | 17.95 | 17.63 | 17.93 | 2.8M |
| 2025-06-13 | 17.56 | 17.97 | 17.46 | 17.79 | 3.0M |
| 2025-06-12 | 17.60 | 17.65 | 17.36 | 17.61 | 1.6M |
| 2025-06-11 | 17.65 | 17.70 | 17.43 | 17.60 | 1.6M |
| 2025-06-10 | 17.50 | 17.96 | 17.42 | 17.64 | 2.9M |
| 2025-06-09 | 17.65 | 17.73 | 17.42 | 17.56 | 2.1M |
| 2025-06-06 | 17.50 | 17.79 | 17.28 | 17.64 | 2.4M |
| 2025-06-05 | 17.66 | 17.71 | 17.26 | 17.50 | 2.5M |
| 2025-06-04 | 17.18 | 17.86 | 17.13 | 17.66 | 4.1M |
| 2025-06-03 | 17.10 | 17.38 | 17.03 | 17.18 | 1.7M |
| 2025-05-30 | 17.28 | 17.37 | 16.98 | 17.19 | 1.7M |
| 2025-05-29 | 16.65 | 17.21 | 16.64 | 17.18 | 2.2M |
| 2025-05-28 | 16.90 | 17.03 | 16.58 | 16.63 | 1.6M |
| 2025-05-27 | 16.99 | 17.04 | 16.71 | 16.87 | 1.4M |
| 2025-05-26 | 16.80 | 17.10 | 16.76 | 16.97 | 1.2M |
| 2025-05-23 | 17.24 | 17.38 | 16.86 | 16.90 | 2.3M |
| 2025-05-22 | 17.68 | 17.85 | 17.16 | 17.19 | 3.1M |
| 2025-05-21 | 17.28 | 18.08 | 17.25 | 17.69 | 5.5M |
| 2025-05-20 | 16.94 | 17.37 | 16.77 | 17.36 | 2.9M |
| 2025-05-19 | 16.95 | 17.08 | 16.87 | 16.93 | 1.4M |
| 2025-05-16 | 16.78 | 16.96 | 16.72 | 16.90 | 1.4M |
| 2025-05-15 | 16.98 | 16.99 | 16.72 | 16.78 | 1.5M |
| 2025-05-14 | 16.84 | 16.95 | 16.61 | 16.90 | 1.8M |
| 2025-05-13 | 17.14 | 17.20 | 16.82 | 16.92 | 2.2M |
| 2025-05-12 | 17.52 | 17.54 | 17.01 | 17.02 | 3.6M |
| 2025-05-09 | 17.22 | 17.53 | 17.20 | 17.39 | 3.3M |
| 2025-05-08 | 16.94 | 17.78 | 16.82 | 17.31 | 3.9M |
| 2025-05-07 | 17.17 | 17.57 | 16.88 | 17.01 | 4.0M |
| 2025-05-06 | 16.70 | 16.87 | 16.68 | 16.85 | 3.3M |
| 2025-04-30 | 16.73 | 17.13 | 16.54 | 16.65 | 3.9M |
| 2025-04-29 | 17.62 | 17.63 | 16.86 | 16.90 | 7.0M |
| 2025-04-28 | 17.00 | 18.48 | 16.86 | 18.09 | 9.9M |
| 2025-04-25 | 16.60 | 17.44 | 16.60 | 17.16 | 5.3M |
| 2025-04-24 | 16.37 | 18.02 | 16.35 | 17.02 | 5.8M |
| 2025-04-23 | 16.21 | 16.45 | 16.19 | 16.38 | 1.5M |
| 2025-04-22 | 16.15 | 16.39 | 16.08 | 16.20 | 1.1M |
| 2025-04-21 | 15.67 | 16.16 | 15.67 | 16.15 | 1.4M |
| 2025-04-18 | 15.86 | 15.89 | 15.60 | 15.75 | 1.1M |
| 2025-04-17 | 15.55 | 16.01 | 15.55 | 15.97 | 1.2M |
| 2025-04-16 | 16.06 | 16.20 | 15.54 | 15.83 | 1.4M |
| 2025-04-15 | 15.88 | 16.09 | 15.76 | 16.09 | 1.4M |
| 2025-04-14 | 15.69 | 15.99 | 15.60 | 15.86 | 1.4M |
| 2025-04-11 | 15.35 | 15.69 | 15.32 | 15.51 | 1.6M |
| 2025-04-10 | 15.45 | 15.70 | 15.31 | 15.48 | 2.1M |
| 2025-04-09 | 14.70 | 15.30 | 13.89 | 15.21 | 3.1M |
| 2025-04-08 | 15.67 | 15.80 | 14.80 | 15.17 | 3.7M |
| 2025-04-07 | 16.62 | 16.77 | 15.67 | 15.67 | 2.4M |
| 2025-04-03 | 17.33 | 17.52 | 17.20 | 17.41 | 2.0M |
| 2025-04-02 | 17.33 | 17.56 | 16.93 | 17.45 | 2.7M |
| 2025-04-01 | 16.62 | 17.36 | 16.62 | 17.23 | 3.1M |
| 2025-03-31 | 16.51 | 16.86 | 16.30 | 16.60 | 1.5M |
| 2025-03-28 | 17.06 | 17.18 | 16.68 | 16.71 | 1.8M |
| 2025-03-27 | 17.22 | 17.44 | 17.03 | 17.10 | 1.6M |
| 2025-03-26 | 17.28 | 17.48 | 17.10 | 17.40 | 1.8M |
| 2025-03-25 | 17.17 | 17.38 | 17.02 | 17.31 | 2.0M |
| 2025-03-24 | 17.43 | 17.59 | 16.83 | 17.28 | 2.8M |
| 2025-03-21 | 17.56 | 17.70 | 17.31 | 17.32 | 2.2M |
| 2025-03-20 | 17.40 | 17.60 | 17.35 | 17.56 | 2.5M |
| 2025-03-19 | 17.68 | 17.75 | 17.31 | 17.48 | 4.2M |
| 2025-03-18 | 17.70 | 18.04 | 17.65 | 18.00 | 3.3M |
| 2025-03-17 | 17.59 | 17.93 | 17.57 | 17.79 | 3.1M |
| 2025-03-14 | 17.47 | 17.58 | 17.27 | 17.57 | 2.8M |
| 2025-03-13 | 17.45 | 17.59 | 17.28 | 17.48 | 3.1M |
| 2025-03-12 | 17.32 | 17.50 | 17.28 | 17.45 | 2.5M |
| 2025-03-11 | 17.25 | 17.36 | 17.06 | 17.36 | 2.3M |
| 2025-03-10 | 17.05 | 17.32 | 17.05 | 17.31 | 2.0M |
| 2025-03-07 | 16.98 | 17.25 | 16.93 | 17.05 | 1.6M |
| 2025-03-06 | 16.95 | 17.09 | 16.83 | 17.07 | 1.2M |
| 2025-03-05 | 17.03 | 17.08 | 16.73 | 16.96 | 1.8M |
| 2025-03-04 | 16.77 | 17.47 | 16.77 | 17.10 | 2.8M |
| 2025-03-03 | 16.93 | 17.24 | 16.58 | 16.88 | 2.2M |
| 2025-02-28 | 17.15 | 17.17 | 16.79 | 16.87 | 1.7M |
| 2025-02-27 | 17.18 | 17.40 | 16.98 | 17.16 | 2.4M |
| 2025-02-26 | 16.89 | 17.38 | 16.87 | 17.18 | 2.8M |
| 2025-02-25 | 17.01 | 17.15 | 16.89 | 16.90 | 1.9M |
| 2025-02-24 | 17.32 | 17.63 | 17.07 | 17.16 | 3.0M |
| 2025-02-21 | 16.99 | 17.32 | 16.78 | 17.32 | 3.2M |
| 2025-02-20 | 16.84 | 17.05 | 16.71 | 16.98 | 2.0M |
| 2025-02-19 | 16.68 | 16.82 | 16.51 | 16.82 | 1.5M |
| 2025-02-18 | 16.90 | 17.20 | 16.63 | 16.69 | 1.7M |
| 2025-02-17 | 16.80 | 17.01 | 16.62 | 16.98 | 1.7M |
| 2025-02-14 | 16.80 | 16.85 | 16.67 | 16.73 | 1.2M |
| 2025-02-13 | 17.05 | 17.13 | 16.81 | 16.81 | 1.6M |
| 2025-02-12 | 17.02 | 17.26 | 16.92 | 17.13 | 2.0M |
| 2025-02-11 | 17.03 | 17.09 | 16.85 | 17.05 | 1.4M |
| 2025-02-10 | 16.73 | 17.15 | 16.72 | 17.10 | 2.3M |
| 2025-02-07 | 16.71 | 16.95 | 16.52 | 16.71 | 2.1M |
| 2025-02-06 | 16.41 | 16.72 | 16.32 | 16.70 | 1.5M |
| 2025-02-05 | 16.39 | 16.53 | 16.30 | 16.45 | 1.1M |
| 2025-01-27 | 16.26 | 16.61 | 16.26 | 16.39 | 1.4M |
| 2025-01-24 | 16.23 | 16.33 | 16.04 | 16.24 | 1.5M |
| 2025-01-23 | 16.56 | 16.68 | 16.22 | 16.22 | 1.8M |
| 2025-01-22 | 16.40 | 16.58 | 16.20 | 16.41 | 1.7M |
| 2025-01-21 | 17.32 | 17.35 | 16.35 | 16.48 | 3.7M |
| 2025-01-20 | 17.46 | 18.22 | 17.44 | 17.97 | 3.8M |
| 2025-01-17 | 17.26 | 17.49 | 17.06 | 17.43 | 1.7M |
| 2025-01-16 | 17.16 | 17.35 | 17.00 | 17.27 | 1.7M |
| 2025-01-15 | 17.00 | 17.30 | 16.90 | 17.15 | 1.7M |
| 2025-01-14 | 16.28 | 16.95 | 16.25 | 16.93 | 1.6M |
| 2025-01-13 | 16.36 | 16.44 | 16.08 | 16.29 | 1.0M |
| 2025-01-10 | 16.74 | 16.83 | 16.38 | 16.44 | 1.3M |
| 2025-01-09 | 16.54 | 16.79 | 16.53 | 16.72 | 1.0M |
| 2025-01-08 | 16.52 | 16.76 | 16.24 | 16.72 | 1.5M |
| 2025-01-07 | 16.36 | 16.63 | 16.17 | 16.63 | 1.3M |
| 2025-01-06 | 16.06 | 16.61 | 15.88 | 16.33 | 1.7M |
| 2025-01-03 | 16.60 | 16.80 | 16.19 | 16.19 | 2.3M |
| 2025-01-02 | 16.83 | 17.16 | 16.48 | 16.62 | 2.2M |