24.36
Last Update: 2025-09-29
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 24.09 | 24.20 | 23.81 | 23.97 | 111.6K |
| 09:35 | 23.95 | 24.12 | 23.94 | 24.08 | 29.0K |
| 09:40 | 24.14 | 24.20 | 24.09 | 24.20 | 32.0K |
| 09:45 | 24.15 | 24.19 | 23.98 | 24.13 | 74.2K |
| 09:50 | 24.14 | 24.14 | 23.86 | 23.87 | 16.0K |
| 09:55 | 23.87 | 23.91 | 23.75 | 23.75 | 48.8K |
| 10:00 | 23.91 | 23.95 | 23.77 | 23.79 | 30.3K |
| 10:05 | 23.83 | 24.04 | 23.80 | 24.04 | 18.5K |
| 10:10 | 24.04 | 24.10 | 24.02 | 24.10 | 12.4K |
| 10:15 | 24.12 | 24.23 | 24.09 | 24.17 | 36.3K |
| 10:20 | 24.20 | 24.46 | 24.17 | 24.46 | 52.7K |
| 10:25 | 24.46 | 24.55 | 24.30 | 24.50 | 60.0K |
| 10:30 | 24.47 | 24.47 | 24.22 | 24.23 | 25.4K |
| 10:35 | 24.20 | 24.25 | 24.12 | 24.25 | 9.6K |
| 10:40 | 24.18 | 24.26 | 24.18 | 24.26 | 4.4K |
| 10:45 | 24.24 | 24.30 | 24.22 | 24.30 | 6.2K |
| 10:50 | 24.30 | 24.30 | 24.26 | 24.30 | 2.3K |
| 10:55 | 24.22 | 24.30 | 24.21 | 24.27 | 17.6K |
| 11:00 | 24.21 | 24.26 | 24.21 | 24.26 | 2.9K |
| 11:05 | 24.26 | 24.26 | 24.25 | 24.25 | 3.8K |
| 11:10 | 24.25 | 24.30 | 24.25 | 24.29 | 9.0K |
| 11:15 | 24.27 | 24.27 | 24.20 | 24.20 | 7.9K |
| 11:20 | 24.21 | 24.26 | 24.21 | 24.21 | 2.3K |
| 11:25 | 24.18 | 24.25 | 24.17 | 24.20 | 27.6K |
| 13:00 | 24.19 | 24.19 | 24.10 | 24.10 | 5.6K |
| 13:05 | 24.10 | 24.16 | 24.09 | 24.10 | 4.2K |
| 13:10 | 24.11 | 24.15 | 24.11 | 24.11 | 3.1K |
| 13:15 | 24.11 | 24.11 | 24.06 | 24.10 | 9.0K |
| 13:20 | 24.10 | 24.13 | 24.07 | 24.07 | 8.9K |
| 13:25 | 24.12 | 24.12 | 24.06 | 24.06 | 2.7K |
| 13:30 | 24.04 | 24.04 | 24.02 | 24.04 | 8.0K |
| 13:35 | 24.04 | 24.12 | 24.00 | 24.04 | 29.9K |
| 13:40 | 24.03 | 24.05 | 24.03 | 24.03 | 10.1K |
| 13:45 | 24.02 | 24.04 | 24.00 | 24.04 | 6.6K |
| 13:50 | 24.04 | 24.04 | 23.90 | 23.90 | 11.5K |
| 13:55 | 24.00 | 24.00 | 23.90 | 24.00 | 8.8K |
| 14:00 | 23.92 | 24.02 | 23.92 | 24.02 | 12.4K |
| 14:05 | 23.98 | 24.04 | 23.97 | 24.04 | 3.5K |
| 14:10 | 23.99 | 24.02 | 23.97 | 23.97 | 6.4K |
| 14:15 | 23.87 | 24.05 | 23.87 | 24.00 | 6.2K |
| 14:20 | 24.00 | 24.06 | 24.00 | 24.00 | 6.7K |
| 14:25 | 23.95 | 23.95 | 23.94 | 23.94 | 2.9K |
| 14:30 | 23.95 | 24.01 | 23.92 | 23.92 | 8.3K |
| 14:35 | 23.90 | 24.00 | 23.88 | 23.90 | 9.6K |
| 14:40 | 23.92 | 23.99 | 23.92 | 23.96 | 12.0K |
| 14:45 | 23.99 | 24.08 | 23.93 | 23.94 | 18.2K |
| 14:50 | 24.02 | 24.13 | 23.93 | 24.02 | 23.3K |
| 14:55 | 23.91 | 24.09 | 23.91 | 23.91 | 3.1K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-29 | 24.01 | 24.48 | 23.45 | 24.36 | 0.9M |
| 2025-09-26 | 24.09 | 24.55 | 23.75 | 23.90 | 0.9M |
| 2025-09-25 | 24.49 | 25.10 | 24.00 | 24.08 | 1.3M |
| 2025-09-24 | 23.53 | 24.47 | 23.01 | 24.39 | 1.7M |
| 2025-09-23 | 24.23 | 24.46 | 22.72 | 23.50 | 2.1M |
| 2025-09-22 | 24.58 | 24.58 | 23.71 | 24.05 | 1.2M |
| 2025-09-19 | 24.50 | 24.82 | 23.99 | 24.58 | 1.3M |
| 2025-09-18 | 24.99 | 25.34 | 24.36 | 24.61 | 1.8M |
| 2025-09-17 | 25.16 | 25.30 | 24.70 | 24.80 | 1.2M |
| 2025-09-16 | 25.24 | 25.25 | 24.76 | 25.07 | 1.0M |
| 2025-09-15 | 25.71 | 26.58 | 24.81 | 25.00 | 2.0M |
| 2025-09-12 | 26.49 | 26.55 | 25.48 | 25.71 | 1.9M |
| 2025-09-11 | 25.20 | 26.65 | 24.83 | 26.40 | 2.6M |
| 2025-09-10 | 25.26 | 25.72 | 25.06 | 25.42 | 1.3M |
| 2025-09-09 | 25.65 | 25.95 | 24.96 | 25.14 | 1.6M |
| 2025-09-08 | 24.89 | 25.90 | 24.89 | 25.69 | 2.0M |
| 2025-09-05 | 25.73 | 25.98 | 24.70 | 24.84 | 2.9M |
| 2025-09-04 | 26.40 | 26.62 | 24.99 | 25.48 | 2.3M |
| 2025-09-03 | 26.00 | 26.52 | 25.11 | 26.50 | 2.3M |
| 2025-09-02 | 26.23 | 26.32 | 25.14 | 25.83 | 2.3M |
| 2025-09-01 | 25.97 | 27.26 | 25.96 | 26.23 | 2.5M |
| 2025-08-29 | 27.00 | 27.01 | 26.12 | 26.50 | 2.3M |
| 2025-08-28 | 27.68 | 27.93 | 26.00 | 26.78 | 4.1M |
| 2025-08-27 | 28.60 | 29.60 | 27.61 | 27.71 | 5.1M |
| 2025-08-26 | 28.15 | 30.85 | 28.15 | 29.36 | 6.3M |
| 2025-08-25 | 27.11 | 27.86 | 26.31 | 27.70 | 5.7M |
| 2025-08-22 | 27.30 | 28.17 | 26.26 | 27.09 | 8.5M |
| 2025-08-21 | 25.68 | 27.80 | 25.01 | 27.80 | 6.1M |
| 2025-08-20 | 23.29 | 23.70 | 22.89 | 23.17 | 1.6M |
| 2025-08-19 | 23.22 | 23.56 | 22.81 | 23.32 | 1.7M |
| 2025-08-18 | 23.19 | 23.50 | 22.99 | 23.18 | 1.7M |
| 2025-08-15 | 23.28 | 23.68 | 23.14 | 23.27 | 1.7M |
| 2025-08-14 | 24.37 | 24.37 | 23.05 | 23.15 | 2.3M |
| 2025-08-13 | 24.58 | 24.80 | 23.80 | 24.15 | 1.5M |
| 2025-08-12 | 24.85 | 25.07 | 24.18 | 24.52 | 1.6M |
| 2025-08-11 | 23.93 | 24.64 | 23.70 | 24.64 | 2.0M |
| 2025-08-08 | 24.41 | 24.50 | 23.73 | 23.79 | 1.8M |
| 2025-08-07 | 24.65 | 25.49 | 24.00 | 24.29 | 2.7M |
| 2025-08-06 | 24.57 | 24.74 | 24.04 | 24.30 | 2.7M |
| 2025-08-05 | 24.50 | 24.80 | 23.78 | 24.57 | 4.3M |
| 2025-08-04 | 22.53 | 24.80 | 22.02 | 24.66 | 4.6M |
| 2025-08-01 | 21.24 | 22.94 | 21.16 | 22.45 | 2.4M |
| 2025-07-31 | 21.70 | 21.78 | 21.15 | 21.29 | 1.0M |
| 2025-07-30 | 21.50 | 21.81 | 21.07 | 21.52 | 1.4M |
| 2025-07-29 | 21.38 | 21.56 | 21.05 | 21.44 | 1.1M |
| 2025-07-28 | 20.55 | 21.50 | 20.35 | 21.38 | 1.6M |
| 2025-07-25 | 19.99 | 20.49 | 19.79 | 20.45 | 1.1M |
| 2025-07-24 | 20.10 | 20.24 | 19.84 | 19.96 | 0.7M |
| 2025-07-23 | 20.04 | 20.22 | 19.70 | 20.00 | 0.8M |
| 2025-07-22 | 19.97 | 20.15 | 19.76 | 19.95 | 1.2M |
| 2025-07-21 | 19.76 | 20.79 | 19.52 | 19.96 | 1.6M |
| 2025-07-18 | 19.36 | 19.71 | 19.07 | 19.70 | 0.9M |
| 2025-07-17 | 19.40 | 19.46 | 19.10 | 19.27 | 0.7M |
| 2025-07-16 | 19.07 | 19.42 | 18.79 | 19.29 | 1.0M |
| 2025-07-15 | 19.13 | 19.37 | 18.59 | 18.79 | 1.5M |
| 2025-07-14 | 18.98 | 19.44 | 18.71 | 19.30 | 1.3M |
| 2025-07-11 | 19.22 | 19.66 | 18.85 | 18.88 | 1.6M |
| 2025-07-10 | 19.49 | 20.31 | 18.90 | 19.13 | 1.9M |
| 2025-07-09 | 18.76 | 19.88 | 18.65 | 19.49 | 2.2M |
| 2025-07-08 | 18.55 | 18.79 | 18.27 | 18.76 | 0.8M |
| 2025-07-07 | 18.15 | 18.58 | 17.91 | 18.53 | 0.9M |
| 2025-07-04 | 18.32 | 18.39 | 18.00 | 18.10 | 1.1M |
| 2025-07-03 | 18.33 | 18.62 | 18.15 | 18.26 | 1.3M |
| 2025-07-02 | 18.09 | 18.33 | 17.83 | 18.33 | 1.1M |
| 2025-07-01 | 17.98 | 18.36 | 17.73 | 18.00 | 1.0M |
| 2025-06-30 | 17.42 | 17.93 | 17.35 | 17.91 | 0.8M |
| 2025-06-27 | 17.22 | 17.45 | 17.12 | 17.33 | 0.5M |
| 2025-06-26 | 17.36 | 17.40 | 17.08 | 17.22 | 0.7M |
| 2025-06-25 | 17.19 | 17.47 | 16.97 | 17.25 | 0.8M |
| 2025-06-24 | 16.65 | 17.19 | 16.42 | 17.13 | 0.7M |
| 2025-06-23 | 16.16 | 16.60 | 15.59 | 16.58 | 0.7M |
| 2025-06-20 | 16.32 | 16.55 | 16.08 | 16.19 | 0.5M |
| 2025-06-19 | 16.81 | 16.88 | 16.23 | 16.32 | 0.7M |
| 2025-06-18 | 17.16 | 17.16 | 16.76 | 16.81 | 0.5M |
| 2025-06-17 | 17.25 | 17.27 | 16.80 | 17.17 | 0.6M |
| 2025-06-16 | 17.27 | 17.48 | 17.02 | 17.19 | 0.6M |
| 2025-06-13 | 17.45 | 17.52 | 17.06 | 17.19 | 0.7M |
| 2025-06-12 | 17.33 | 17.54 | 17.31 | 17.45 | 0.5M |
| 2025-06-11 | 17.52 | 17.67 | 17.38 | 17.53 | 0.6M |
| 2025-06-10 | 17.70 | 17.85 | 17.32 | 17.55 | 0.8M |
| 2025-06-09 | 17.48 | 17.83 | 17.28 | 17.79 | 1.0M |
| 2025-06-06 | 17.04 | 17.35 | 16.88 | 17.31 | 1.0M |
| 2025-06-05 | 17.06 | 17.11 | 16.86 | 17.04 | 0.5M |
| 2025-06-04 | 16.90 | 17.12 | 16.87 | 16.98 | 0.7M |
| 2025-06-03 | 16.75 | 16.95 | 16.61 | 16.90 | 0.7M |
| 2025-05-30 | 17.16 | 17.17 | 16.57 | 16.76 | 0.8M |
| 2025-05-29 | 16.80 | 17.10 | 16.63 | 17.07 | 0.9M |
| 2025-05-28 | 16.92 | 17.12 | 16.62 | 16.69 | 0.5M |
| 2025-05-27 | 16.77 | 16.97 | 16.58 | 16.83 | 0.7M |
| 2025-05-26 | 16.81 | 16.99 | 16.53 | 16.77 | 0.6M |
| 2025-05-23 | 16.75 | 17.02 | 16.54 | 16.62 | 0.9M |
| 2025-05-22 | 17.01 | 17.22 | 16.59 | 16.75 | 0.8M |
| 2025-05-21 | 17.20 | 17.26 | 16.80 | 16.98 | 0.5M |
| 2025-05-20 | 16.93 | 17.24 | 16.85 | 17.20 | 0.9M |
| 2025-05-19 | 16.86 | 17.10 | 16.51 | 16.93 | 1.0M |
| 2025-05-16 | 16.62 | 16.82 | 16.31 | 16.73 | 1.0M |
| 2025-05-15 | 16.32 | 16.52 | 16.11 | 16.45 | 0.8M |
| 2025-05-14 | 16.61 | 16.64 | 16.30 | 16.32 | 0.6M |
| 2025-05-13 | 16.82 | 16.88 | 16.42 | 16.62 | 0.8M |
| 2025-05-12 | 16.91 | 16.96 | 16.59 | 16.69 | 0.8M |
| 2025-05-09 | 16.44 | 16.97 | 16.44 | 16.70 | 0.7M |
| 2025-05-08 | 16.30 | 16.78 | 16.01 | 16.73 | 0.8M |
| 2025-05-07 | 16.66 | 16.66 | 16.21 | 16.35 | 1.2M |
| 2025-05-06 | 15.61 | 16.30 | 15.61 | 16.21 | 1.6M |
| 2025-04-30 | 15.04 | 15.69 | 14.77 | 15.45 | 1.6M |
| 2025-04-29 | 14.65 | 15.13 | 14.61 | 14.80 | 1.3M |
| 2025-04-28 | 14.40 | 14.62 | 14.13 | 14.26 | 0.6M |
| 2025-04-25 | 14.45 | 14.67 | 14.19 | 14.45 | 0.5M |
| 2025-04-24 | 14.60 | 14.82 | 14.22 | 14.38 | 0.6M |
| 2025-04-23 | 14.28 | 14.70 | 14.28 | 14.60 | 0.6M |
| 2025-04-22 | 14.39 | 14.42 | 14.11 | 14.33 | 0.5M |
| 2025-04-21 | 14.42 | 14.53 | 14.20 | 14.34 | 0.6M |
| 2025-04-18 | 14.53 | 14.55 | 14.10 | 14.42 | 0.6M |
| 2025-04-17 | 14.24 | 14.59 | 14.17 | 14.41 | 0.6M |
| 2025-04-16 | 14.25 | 14.40 | 13.88 | 14.18 | 0.7M |
| 2025-04-15 | 14.19 | 14.49 | 14.15 | 14.44 | 0.4M |
| 2025-04-14 | 14.36 | 14.58 | 14.27 | 14.27 | 0.4M |
| 2025-04-11 | 14.20 | 14.35 | 14.07 | 14.19 | 0.5M |
| 2025-04-10 | 14.08 | 14.39 | 14.00 | 14.15 | 0.7M |
| 2025-04-09 | 13.03 | 13.80 | 12.34 | 13.74 | 1.0M |
| 2025-04-08 | 13.16 | 13.87 | 13.02 | 13.31 | 1.0M |
| 2025-04-07 | 14.65 | 14.98 | 12.95 | 13.11 | 1.0M |
| 2025-04-03 | 15.05 | 15.33 | 14.93 | 15.19 | 0.6M |
| 2025-04-02 | 15.20 | 15.80 | 15.00 | 15.28 | 0.7M |
| 2025-04-01 | 15.00 | 15.56 | 15.00 | 15.20 | 0.7M |
| 2025-03-31 | 15.21 | 15.21 | 14.66 | 14.97 | 0.8M |
| 2025-03-28 | 15.28 | 15.46 | 15.05 | 15.11 | 0.5M |
| 2025-03-27 | 15.53 | 15.62 | 15.21 | 15.30 | 0.6M |
| 2025-03-26 | 15.49 | 15.72 | 15.27 | 15.59 | 0.6M |
| 2025-03-25 | 15.37 | 15.55 | 15.12 | 15.37 | 0.7M |
| 2025-03-24 | 15.85 | 15.94 | 15.21 | 15.49 | 0.8M |
| 2025-03-21 | 15.93 | 16.16 | 15.61 | 15.85 | 1.1M |
| 2025-03-20 | 15.84 | 16.00 | 15.72 | 15.88 | 0.7M |
| 2025-03-19 | 16.16 | 16.16 | 15.75 | 15.89 | 0.6M |
| 2025-03-18 | 15.97 | 16.21 | 15.97 | 16.14 | 0.6M |
| 2025-03-17 | 16.05 | 16.17 | 15.80 | 15.99 | 0.7M |
| 2025-03-14 | 15.68 | 15.99 | 15.53 | 15.98 | 0.7M |
| 2025-03-13 | 15.83 | 15.85 | 15.44 | 15.60 | 0.9M |
| 2025-03-12 | 15.85 | 16.05 | 15.67 | 15.82 | 0.6M |
| 2025-03-11 | 15.52 | 15.83 | 15.45 | 15.79 | 0.9M |
| 2025-03-10 | 15.27 | 15.67 | 15.12 | 15.63 | 1.1M |
| 2025-03-07 | 15.10 | 15.38 | 14.91 | 15.15 | 1.1M |
| 2025-03-06 | 14.58 | 15.11 | 14.51 | 15.02 | 1.0M |
| 2025-03-05 | 14.64 | 14.88 | 14.27 | 14.49 | 0.8M |
| 2025-03-04 | 14.23 | 14.60 | 14.14 | 14.58 | 0.5M |
| 2025-03-03 | 14.04 | 14.56 | 14.02 | 14.34 | 0.8M |
| 2025-02-28 | 14.23 | 14.26 | 13.91 | 13.91 | 0.6M |
| 2025-02-27 | 14.53 | 14.63 | 13.95 | 14.20 | 1.1M |
| 2025-02-26 | 14.49 | 14.67 | 14.35 | 14.54 | 0.5M |
| 2025-02-25 | 14.47 | 14.60 | 14.17 | 14.37 | 0.4M |
| 2025-02-24 | 14.34 | 14.55 | 14.18 | 14.47 | 0.6M |
| 2025-02-21 | 14.24 | 14.35 | 14.03 | 14.27 | 0.6M |
| 2025-02-20 | 14.08 | 14.26 | 13.98 | 14.26 | 0.8M |
| 2025-02-19 | 13.66 | 14.17 | 13.55 | 14.09 | 0.9M |
| 2025-02-18 | 14.16 | 14.16 | 13.55 | 13.55 | 0.7M |
| 2025-02-17 | 13.69 | 14.06 | 13.69 | 14.03 | 0.6M |
| 2025-02-14 | 13.67 | 13.82 | 13.54 | 13.60 | 0.5M |
| 2025-02-13 | 13.89 | 14.00 | 13.63 | 13.67 | 0.5M |
| 2025-02-12 | 13.85 | 13.95 | 13.70 | 13.90 | 0.4M |
| 2025-02-11 | 13.80 | 13.89 | 13.60 | 13.80 | 0.4M |
| 2025-02-10 | 13.82 | 13.89 | 13.75 | 13.80 | 0.4M |
| 2025-02-07 | 13.38 | 13.88 | 13.36 | 13.66 | 0.5M |
| 2025-02-06 | 13.50 | 13.74 | 13.37 | 13.61 | 0.7M |
| 2025-02-05 | 13.28 | 13.63 | 12.98 | 13.53 | 0.7M |
| 2025-01-27 | 12.96 | 13.46 | 12.96 | 13.15 | 0.8M |
| 2025-01-24 | 12.49 | 12.92 | 12.33 | 12.82 | 0.6M |
| 2025-01-23 | 12.66 | 12.92 | 12.47 | 12.47 | 0.4M |
| 2025-01-22 | 12.68 | 12.86 | 12.52 | 12.60 | 0.5M |
| 2025-01-21 | 12.99 | 13.02 | 12.60 | 12.73 | 0.5M |
| 2025-01-20 | 12.79 | 13.00 | 12.50 | 12.78 | 0.6M |
| 2025-01-17 | 12.72 | 12.78 | 12.39 | 12.65 | 0.5M |
| 2025-01-16 | 12.76 | 13.05 | 12.62 | 12.67 | 0.6M |
| 2025-01-15 | 12.76 | 12.85 | 12.53 | 12.76 | 0.5M |
| 2025-01-14 | 12.19 | 12.68 | 11.91 | 12.68 | 0.8M |
| 2025-01-13 | 11.82 | 12.25 | 11.65 | 12.13 | 0.7M |
| 2025-01-10 | 12.77 | 12.77 | 11.97 | 11.97 | 0.4M |
| 2025-01-09 | 12.48 | 12.48 | 12.24 | 12.40 | 0.3M |
| 2025-01-08 | 12.58 | 12.66 | 12.10 | 12.39 | 0.6M |
| 2025-01-07 | 12.25 | 12.59 | 12.21 | 12.58 | 0.5M |
| 2025-01-06 | 12.05 | 12.31 | 11.52 | 12.11 | 0.8M |
| 2025-01-03 | 12.65 | 12.65 | 11.95 | 12.02 | 0.7M |
| 2025-01-02 | 12.61 | 13.28 | 12.32 | 12.46 | 1.1M |