23.89
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 26.29 | 27.18 | 25.74 | 26.38 | 17,485.9K |
| 09:35 | 26.50 | 26.63 | 25.60 | 25.69 | 6,557.5K |
| 09:40 | 25.69 | 25.80 | 25.04 | 25.36 | 3,906.2K |
| 09:45 | 25.36 | 26.33 | 25.36 | 26.32 | 2,617.8K |
| 09:50 | 26.31 | 26.38 | 25.80 | 25.90 | 2,106.8K |
| 09:55 | 25.89 | 26.05 | 25.76 | 26.05 | 1,182.1K |
| 10:00 | 26.05 | 26.07 | 25.59 | 25.59 | 1,278.8K |
| 10:05 | 25.59 | 26.03 | 25.55 | 26.03 | 1,122.3K |
| 10:10 | 26.03 | 26.03 | 25.77 | 25.77 | 687.6K |
| 10:15 | 25.75 | 25.79 | 25.60 | 25.70 | 572.7K |
| 10:20 | 25.69 | 25.69 | 25.50 | 25.60 | 718.8K |
| 10:25 | 25.65 | 25.73 | 25.40 | 25.45 | 767.9K |
| 10:30 | 25.45 | 25.60 | 25.41 | 25.52 | 611.0K |
| 10:35 | 25.51 | 25.57 | 25.19 | 25.19 | 744.9K |
| 10:40 | 25.18 | 25.20 | 25.01 | 25.07 | 1,436.0K |
| 10:45 | 25.08 | 25.08 | 24.80 | 24.85 | 1,515.5K |
| 10:50 | 24.86 | 25.01 | 24.86 | 24.94 | 468.6K |
| 10:55 | 24.95 | 24.98 | 24.80 | 24.90 | 727.5K |
| 11:00 | 24.91 | 24.93 | 24.58 | 24.58 | 913.2K |
| 11:05 | 24.59 | 24.65 | 24.35 | 24.39 | 1,571.0K |
| 11:10 | 24.38 | 25.00 | 24.38 | 24.96 | 845.5K |
| 11:15 | 24.99 | 25.04 | 24.53 | 24.71 | 574.7K |
| 11:20 | 24.72 | 24.88 | 24.72 | 24.76 | 320.3K |
| 11:25 | 24.76 | 25.01 | 24.76 | 24.88 | 339.3K |
| 11:30 | 24.88 | 24.88 | 24.88 | 24.88 | 0.1K |
| 13:00 | 24.88 | 24.88 | 24.58 | 24.72 | 383.2K |
| 13:05 | 24.72 | 24.80 | 24.69 | 24.75 | 239.4K |
| 13:10 | 24.75 | 24.76 | 24.56 | 24.58 | 399.0K |
| 13:15 | 24.58 | 24.68 | 24.56 | 24.56 | 488.8K |
| 13:20 | 24.58 | 24.58 | 24.49 | 24.49 | 557.9K |
| 13:25 | 24.48 | 24.50 | 24.40 | 24.43 | 472.4K |
| 13:30 | 24.43 | 24.56 | 24.39 | 24.54 | 564.0K |
| 13:35 | 24.56 | 24.57 | 24.40 | 24.40 | 540.5K |
| 13:40 | 24.40 | 24.50 | 24.30 | 24.40 | 542.6K |
| 13:45 | 24.41 | 24.41 | 24.27 | 24.40 | 512.9K |
| 13:50 | 24.40 | 24.40 | 24.13 | 24.20 | 803.7K |
| 13:55 | 24.19 | 24.23 | 23.99 | 24.11 | 1,136.8K |
| 14:00 | 24.10 | 24.25 | 24.01 | 24.24 | 602.8K |
| 14:05 | 24.25 | 24.58 | 24.18 | 24.58 | 525.4K |
| 14:10 | 24.59 | 24.59 | 24.28 | 24.55 | 522.9K |
| 14:15 | 24.56 | 25.00 | 24.46 | 25.00 | 648.4K |
| 14:20 | 25.01 | 25.04 | 24.51 | 24.56 | 576.3K |
| 14:25 | 24.56 | 24.62 | 24.33 | 24.41 | 364.5K |
| 14:30 | 24.44 | 24.52 | 24.27 | 24.30 | 462.1K |
| 14:35 | 24.30 | 24.35 | 24.21 | 24.33 | 444.8K |
| 14:40 | 24.34 | 24.36 | 24.21 | 24.30 | 496.0K |
| 14:45 | 24.31 | 24.42 | 24.31 | 24.35 | 804.6K |
| 14:50 | 24.34 | 24.34 | 24.01 | 24.01 | 1,324.8K |
| 14:55 | 24.01 | 24.02 | 23.82 | 23.91 | 1,262.8K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 26.00 | 27.19 | 23.80 | 23.89 | 64.3M |
| 2025-09-25 | 23.92 | 26.06 | 23.58 | 25.49 | 57.2M |
| 2025-09-24 | 22.90 | 24.18 | 22.43 | 23.91 | 47.7M |
| 2025-09-23 | 23.31 | 23.59 | 22.09 | 22.70 | 37.9M |
| 2025-09-22 | 21.41 | 23.96 | 21.40 | 23.59 | 54.6M |
| 2025-09-19 | 21.82 | 21.88 | 21.00 | 21.40 | 27.1M |
| 2025-09-18 | 22.25 | 23.50 | 21.80 | 21.95 | 45.5M |
| 2025-09-17 | 22.59 | 22.73 | 21.94 | 22.10 | 32.5M |
| 2025-09-16 | 23.38 | 23.60 | 21.49 | 22.65 | 47.0M |
| 2025-09-15 | 23.59 | 24.30 | 22.68 | 23.11 | 35.4M |
| 2025-09-12 | 23.69 | 25.12 | 23.22 | 23.61 | 48.7M |
| 2025-09-11 | 23.43 | 23.89 | 22.45 | 23.67 | 36.4M |
| 2025-09-10 | 23.02 | 23.61 | 22.64 | 23.04 | 34.8M |
| 2025-09-09 | 23.60 | 25.00 | 23.10 | 23.18 | 47.7M |
| 2025-09-08 | 27.01 | 27.77 | 23.98 | 24.60 | 78.1M |
| 2025-09-05 | 26.83 | 27.45 | 25.00 | 26.13 | 61.3M |
| 2025-09-04 | 27.35 | 28.90 | 25.80 | 26.61 | 77.2M |
| 2025-09-03 | 24.20 | 27.50 | 24.20 | 26.05 | 88.7M |
| 2025-09-02 | 25.02 | 25.49 | 23.37 | 23.69 | 84.0M |
| 2025-09-01 | 20.82 | 24.14 | 20.82 | 24.14 | 83.5M |
| 2025-08-29 | 21.75 | 22.10 | 19.81 | 20.12 | 66.5M |
| 2025-08-28 | 22.44 | 23.89 | 20.70 | 21.64 | 69.9M |
| 2025-08-27 | 27.18 | 27.20 | 22.98 | 23.18 | 108.1M |
| 2025-08-19 | 22.00 | 24.35 | 20.64 | 23.03 | 73.1M |
| 2025-08-18 | 20.02 | 22.85 | 18.71 | 22.44 | 68.7M |
| 2025-08-15 | 18.00 | 19.97 | 17.71 | 19.28 | 58.7M |
| 2025-08-14 | 17.60 | 18.69 | 17.58 | 17.94 | 62.4M |
| 2025-08-13 | 16.15 | 18.49 | 16.05 | 18.00 | 78.9M |
| 2025-08-12 | 15.90 | 17.15 | 15.82 | 16.25 | 58.1M |
| 2025-08-11 | 16.10 | 16.39 | 15.62 | 16.28 | 63.1M |
| 2025-08-08 | 16.80 | 16.80 | 15.27 | 15.52 | 79.5M |
| 2025-08-07 | 16.70 | 17.71 | 16.10 | 17.45 | 96.3M |
| 2025-08-06 | 19.18 | 19.45 | 16.51 | 17.04 | 121.3M |
| 2025-08-05 | 19.05 | 20.39 | 18.69 | 20.39 | 133.4M |
| 2025-08-04 | 15.30 | 16.99 | 15.29 | 16.99 | 48.7M |
| 2025-08-01 | 11.50 | 14.16 | 11.46 | 14.16 | 76.6M |
| 2025-07-31 | 11.05 | 12.04 | 11.05 | 11.80 | 63.9M |
| 2025-07-30 | 10.37 | 11.36 | 10.35 | 11.05 | 52.7M |
| 2025-07-29 | 9.91 | 10.12 | 9.76 | 10.12 | 17.8M |
| 2025-07-28 | 9.75 | 10.18 | 9.67 | 9.98 | 31.0M |
| 2025-07-25 | 9.35 | 9.55 | 9.27 | 9.50 | 13.0M |
| 2025-07-24 | 9.27 | 9.42 | 9.18 | 9.37 | 13.8M |
| 2025-07-23 | 9.41 | 9.59 | 9.25 | 9.26 | 19.8M |
| 2025-07-22 | 9.23 | 9.47 | 9.14 | 9.40 | 23.2M |
| 2025-07-21 | 9.15 | 9.32 | 8.91 | 9.22 | 26.8M |
| 2025-07-18 | 8.92 | 9.22 | 8.82 | 9.15 | 36.9M |
| 2025-07-17 | 8.25 | 8.85 | 8.20 | 8.82 | 38.8M |
| 2025-07-16 | 8.12 | 8.34 | 8.09 | 8.25 | 13.5M |
| 2025-07-15 | 8.11 | 8.16 | 7.90 | 8.15 | 9.3M |
| 2025-07-14 | 8.12 | 8.18 | 8.05 | 8.12 | 7.7M |
| 2025-07-11 | 8.08 | 8.15 | 7.96 | 8.11 | 11.1M |
| 2025-07-10 | 8.19 | 8.22 | 8.02 | 8.06 | 14.6M |
| 2025-07-09 | 8.28 | 8.57 | 8.18 | 8.23 | 19.1M |
| 2025-07-08 | 8.29 | 8.30 | 8.18 | 8.27 | 9.6M |
| 2025-07-07 | 8.24 | 8.33 | 8.15 | 8.23 | 8.5M |
| 2025-07-04 | 8.32 | 8.32 | 8.18 | 8.22 | 10.1M |
| 2025-07-03 | 8.16 | 8.33 | 8.15 | 8.28 | 13.3M |
| 2025-07-02 | 8.23 | 8.25 | 8.03 | 8.13 | 10.1M |
| 2025-07-01 | 8.28 | 8.32 | 8.11 | 8.22 | 11.3M |
| 2025-06-30 | 8.10 | 8.37 | 8.02 | 8.27 | 23.5M |
| 2025-06-27 | 8.06 | 8.14 | 7.94 | 8.03 | 14.0M |
| 2025-06-26 | 8.25 | 8.34 | 7.98 | 8.01 | 23.4M |
| 2025-06-25 | 8.17 | 8.30 | 8.07 | 8.27 | 27.1M |
| 2025-06-24 | 7.87 | 8.25 | 7.78 | 8.15 | 40.7M |
| 2025-06-23 | 7.09 | 7.82 | 7.01 | 7.81 | 36.8M |
| 2025-06-20 | 6.88 | 7.22 | 6.83 | 7.07 | 18.5M |
| 2025-06-19 | 7.02 | 7.07 | 6.84 | 6.86 | 7.9M |
| 2025-06-18 | 7.03 | 7.06 | 6.91 | 7.05 | 8.4M |
| 2025-06-17 | 7.00 | 7.12 | 6.96 | 7.05 | 7.8M |
| 2025-06-16 | 6.96 | 7.05 | 6.93 | 7.02 | 6.9M |
| 2025-06-13 | 7.11 | 7.18 | 6.92 | 6.96 | 10.9M |
| 2025-06-12 | 7.21 | 7.24 | 7.11 | 7.16 | 9.6M |
| 2025-06-11 | 7.19 | 7.40 | 7.19 | 7.22 | 10.0M |
| 2025-06-10 | 7.36 | 7.38 | 7.12 | 7.23 | 12.0M |
| 2025-06-09 | 7.32 | 7.39 | 7.30 | 7.39 | 10.1M |
| 2025-06-06 | 7.35 | 7.35 | 7.22 | 7.27 | 10.9M |
| 2025-06-05 | 7.39 | 7.40 | 7.25 | 7.36 | 12.0M |
| 2025-06-04 | 7.53 | 7.56 | 7.32 | 7.36 | 17.2M |
| 2025-06-03 | 7.46 | 7.61 | 7.40 | 7.55 | 16.4M |
| 2025-05-30 | 7.89 | 7.97 | 7.46 | 7.53 | 31.0M |
| 2025-05-29 | 7.85 | 8.16 | 7.71 | 8.01 | 39.1M |
| 2025-05-28 | 7.86 | 8.16 | 7.66 | 7.70 | 33.4M |
| 2025-05-27 | 7.55 | 7.95 | 7.52 | 7.70 | 38.2M |
| 2025-05-26 | 7.07 | 7.80 | 7.02 | 7.61 | 32.1M |
| 2025-05-23 | 7.25 | 7.32 | 7.03 | 7.07 | 19.2M |
| 2025-05-22 | 7.49 | 7.60 | 7.29 | 7.35 | 28.3M |
| 2025-05-21 | 7.24 | 7.95 | 7.10 | 7.66 | 43.3M |
| 2025-05-20 | 6.96 | 7.40 | 6.89 | 7.35 | 25.4M |
| 2025-05-19 | 6.96 | 7.02 | 6.88 | 6.96 | 7.2M |
| 2025-05-16 | 6.80 | 6.94 | 6.80 | 6.88 | 6.6M |
| 2025-05-15 | 6.93 | 6.95 | 6.83 | 6.85 | 5.9M |
| 2025-05-14 | 6.90 | 6.98 | 6.86 | 6.93 | 7.7M |
| 2025-05-13 | 7.00 | 7.17 | 6.92 | 6.95 | 13.0M |
| 2025-05-12 | 6.90 | 6.99 | 6.85 | 6.96 | 8.9M |
| 2025-05-09 | 6.93 | 6.94 | 6.77 | 6.83 | 8.4M |
| 2025-05-08 | 6.80 | 6.94 | 6.80 | 6.90 | 8.1M |
| 2025-05-07 | 6.91 | 6.98 | 6.76 | 6.84 | 12.6M |
| 2025-05-06 | 6.74 | 6.85 | 6.70 | 6.84 | 9.5M |
| 2025-04-30 | 6.57 | 6.68 | 6.52 | 6.64 | 7.7M |
| 2025-04-29 | 6.39 | 6.58 | 6.33 | 6.52 | 9.2M |
| 2025-04-28 | 6.54 | 6.54 | 6.35 | 6.42 | 7.2M |
| 2025-04-25 | 6.40 | 6.49 | 6.35 | 6.44 | 7.4M |
| 2025-04-24 | 6.58 | 6.58 | 6.36 | 6.43 | 9.6M |
| 2025-04-23 | 6.37 | 6.59 | 6.37 | 6.57 | 13.7M |
| 2025-04-22 | 6.31 | 6.45 | 6.30 | 6.37 | 9.0M |
| 2025-04-21 | 6.29 | 6.35 | 6.12 | 6.31 | 11.0M |
| 2025-04-18 | 6.10 | 6.35 | 6.05 | 6.21 | 15.6M |
| 2025-04-17 | 6.10 | 6.16 | 5.95 | 6.03 | 11.6M |
| 2025-04-16 | 6.37 | 6.88 | 6.02 | 6.11 | 22.6M |
| 2025-04-15 | 6.25 | 6.38 | 6.15 | 6.38 | 11.5M |
| 2025-04-14 | 6.28 | 6.36 | 6.20 | 6.25 | 14.3M |
| 2025-04-11 | 6.00 | 6.58 | 6.00 | 6.21 | 22.8M |
| 2025-04-10 | 6.10 | 6.33 | 5.92 | 6.09 | 14.9M |
| 2025-04-09 | 5.44 | 5.89 | 5.02 | 5.79 | 17.1M |
| 2025-04-08 | 5.43 | 5.75 | 5.43 | 5.58 | 14.2M |
| 2025-04-07 | 6.24 | 6.30 | 5.36 | 5.36 | 18.2M |
| 2025-04-03 | 6.61 | 6.75 | 6.61 | 6.70 | 7.7M |
| 2025-04-02 | 6.71 | 6.78 | 6.63 | 6.66 | 5.5M |
| 2025-04-01 | 6.62 | 6.74 | 6.62 | 6.67 | 6.8M |
| 2025-03-31 | 6.71 | 6.72 | 6.46 | 6.62 | 8.2M |
| 2025-03-28 | 6.86 | 6.96 | 6.66 | 6.68 | 7.8M |
| 2025-03-27 | 6.95 | 7.02 | 6.79 | 6.88 | 10.0M |
| 2025-03-26 | 6.79 | 7.03 | 6.76 | 6.94 | 10.1M |
| 2025-03-25 | 6.78 | 6.90 | 6.71 | 6.79 | 8.9M |
| 2025-03-24 | 7.16 | 7.22 | 6.61 | 6.79 | 17.1M |
| 2025-03-21 | 7.48 | 7.51 | 7.17 | 7.21 | 17.1M |
| 2025-03-20 | 7.49 | 7.76 | 7.47 | 7.55 | 24.4M |
| 2025-03-19 | 7.31 | 7.53 | 7.28 | 7.38 | 14.4M |
| 2025-03-18 | 7.44 | 7.44 | 7.25 | 7.36 | 20.0M |
| 2025-03-17 | 7.54 | 7.60 | 7.49 | 7.54 | 8.8M |
| 2025-03-14 | 7.58 | 7.59 | 7.34 | 7.57 | 12.6M |
| 2025-03-13 | 7.77 | 7.77 | 7.39 | 7.54 | 16.2M |
| 2025-03-12 | 7.81 | 7.86 | 7.73 | 7.77 | 14.9M |
| 2025-03-11 | 7.55 | 8.03 | 7.52 | 7.81 | 17.7M |
| 2025-03-10 | 7.70 | 7.88 | 7.61 | 7.68 | 14.3M |
| 2025-03-07 | 7.84 | 7.94 | 7.67 | 7.74 | 18.4M |
| 2025-03-06 | 7.88 | 8.01 | 7.76 | 7.89 | 24.6M |
| 2025-03-05 | 8.02 | 8.28 | 7.76 | 7.90 | 31.5M |
| 2025-03-04 | 7.38 | 7.82 | 7.34 | 7.76 | 21.6M |
| 2025-03-03 | 7.56 | 7.70 | 7.31 | 7.38 | 18.6M |
| 2025-02-28 | 7.95 | 8.36 | 7.49 | 7.53 | 28.2M |
| 2025-02-27 | 8.05 | 8.06 | 7.70 | 7.86 | 27.2M |
| 2025-02-26 | 7.76 | 8.18 | 7.76 | 8.13 | 38.9M |
| 2025-02-25 | 7.60 | 7.79 | 7.50 | 7.62 | 17.0M |
| 2025-02-24 | 7.78 | 7.83 | 7.60 | 7.69 | 20.2M |
| 2025-02-21 | 7.73 | 7.92 | 7.65 | 7.82 | 28.4M |
| 2025-02-20 | 7.75 | 8.16 | 7.52 | 7.90 | 48.2M |
| 2025-02-19 | 7.11 | 7.50 | 7.05 | 7.50 | 24.3M |
| 2025-02-18 | 7.35 | 7.35 | 7.04 | 7.05 | 15.6M |
| 2025-02-17 | 7.13 | 7.36 | 7.13 | 7.33 | 17.2M |
| 2025-02-14 | 7.21 | 7.21 | 7.07 | 7.12 | 14.7M |
| 2025-02-13 | 7.29 | 7.45 | 7.18 | 7.22 | 23.8M |
| 2025-02-12 | 7.05 | 7.51 | 7.05 | 7.44 | 34.1M |
| 2025-02-11 | 7.16 | 7.17 | 7.01 | 7.10 | 10.6M |
| 2025-02-10 | 7.02 | 7.22 | 6.99 | 7.19 | 15.4M |
| 2025-02-07 | 7.01 | 7.12 | 6.91 | 7.02 | 16.9M |
| 2025-02-06 | 6.72 | 7.02 | 6.72 | 7.01 | 13.6M |
| 2025-02-05 | 6.60 | 6.85 | 6.60 | 6.78 | 11.2M |
| 2025-01-27 | 6.80 | 6.83 | 6.56 | 6.56 | 8.3M |
| 2025-01-24 | 6.62 | 6.75 | 6.48 | 6.75 | 10.5M |
| 2025-01-23 | 6.66 | 6.91 | 6.63 | 6.63 | 12.5M |
| 2025-01-22 | 6.65 | 6.66 | 6.52 | 6.57 | 8.7M |
| 2025-01-21 | 6.85 | 6.90 | 6.68 | 6.71 | 9.5M |
| 2025-01-20 | 6.91 | 6.92 | 6.72 | 6.82 | 8.7M |
| 2025-01-17 | 6.85 | 6.99 | 6.81 | 6.85 | 8.5M |
| 2025-01-16 | 6.96 | 7.09 | 6.80 | 6.90 | 10.9M |
| 2025-01-15 | 6.96 | 7.03 | 6.87 | 6.92 | 11.3M |
| 2025-01-14 | 6.53 | 6.98 | 6.51 | 6.98 | 19.9M |
| 2025-01-13 | 6.19 | 6.50 | 6.01 | 6.44 | 11.0M |
| 2025-01-10 | 6.52 | 6.67 | 6.28 | 6.29 | 11.1M |
| 2025-01-09 | 6.54 | 6.66 | 6.47 | 6.58 | 11.1M |
| 2025-01-08 | 6.40 | 6.59 | 6.17 | 6.50 | 13.1M |
| 2025-01-07 | 6.20 | 6.45 | 6.20 | 6.44 | 10.7M |
| 2025-01-06 | 6.19 | 6.29 | 5.98 | 6.22 | 12.2M |
| 2025-01-03 | 6.73 | 6.78 | 6.23 | 6.26 | 13.9M |
| 2025-01-02 | 6.93 | 6.99 | 6.63 | 6.72 | 10.3M |