23.95
Last Update: 2025-10-02
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 26.00 | 26.00 | 25.90 | 25.91 | 97.8K |
| 08:02 | 26.11 | 26.11 | 26.11 | 26.11 | 6.0K |
| 08:03 | 25.86 | 25.86 | 25.84 | 25.84 | 20.8K |
| 08:04 | 26.00 | 26.00 | 25.69 | 25.70 | 166.6K |
| 08:05 | 25.74 | 25.74 | 25.65 | 25.65 | 47.9K |
| 08:06 | 25.70 | 25.70 | 25.70 | 25.70 | 3.8K |
| 08:07 | 25.65 | 25.65 | 25.50 | 25.50 | 39.5K |
| 08:08 | 25.58 | 25.58 | 25.58 | 25.58 | 34.5K |
| 08:09 | 25.45 | 25.45 | 25.45 | 25.45 | 47.0K |
| 08:10 | 25.67 | 25.67 | 25.00 | 25.00 | 165.1K |
| 08:11 | 25.13 | 25.29 | 24.93 | 25.29 | 158.3K |
| 08:12 | 25.05 | 25.35 | 25.05 | 25.35 | 105.9K |
| 08:13 | 25.27 | 25.27 | 25.26 | 25.26 | 5.0K |
| 08:14 | 25.26 | 25.35 | 24.95 | 24.95 | 22.8K |
| 08:15 | 25.35 | 25.40 | 25.35 | 25.40 | 3.5K |
| 08:16 | 25.34 | 25.34 | 25.34 | 25.34 | 34.7K |
| 08:17 | 25.38 | 25.38 | 25.33 | 25.33 | 12.9K |
| 08:18 | 25.40 | 25.40 | 25.40 | 25.40 | 0.1K |
| 08:19 | 25.40 | 25.40 | 25.40 | 25.40 | 0.4K |
| 08:20 | 25.28 | 25.28 | 25.28 | 25.28 | 66.7K |
| 08:21 | 25.25 | 25.74 | 25.20 | 25.74 | 159.7K |
| 08:22 | 25.50 | 25.50 | 25.36 | 25.50 | 108.5K |
| 08:23 | 25.45 | 25.53 | 25.45 | 25.45 | 91.6K |
| 08:24 | 25.47 | 25.47 | 25.47 | 25.47 | 36.4K |
| 08:25 | 25.60 | 25.64 | 25.47 | 25.60 | 66.7K |
| 08:26 | 25.61 | 25.64 | 25.57 | 25.57 | 49.6K |
| 08:27 | 25.70 | 25.70 | 25.70 | 25.70 | 0.0K |
| 08:30 | 25.63 | 25.63 | 25.63 | 25.63 | 19.6K |
| 08:35 | 25.70 | 25.70 | 25.70 | 25.70 | 0.2K |
| 08:36 | 25.70 | 25.70 | 25.58 | 25.58 | 4.9K |
| 08:37 | 25.55 | 25.55 | 25.55 | 25.55 | 27.4K |
| 08:39 | 25.69 | 25.69 | 25.52 | 25.52 | 82.3K |
| 08:40 | 25.60 | 25.60 | 25.55 | 25.60 | 152.8K |
| 08:42 | 25.45 | 25.45 | 25.45 | 25.45 | 14.0K |
| 08:43 | 25.45 | 25.73 | 25.45 | 25.73 | 4.0K |
| 08:45 | 25.50 | 25.64 | 25.50 | 25.64 | 19.6K |
| 08:46 | 25.66 | 25.66 | 25.66 | 25.66 | 1.0K |
| 08:47 | 25.50 | 25.66 | 25.50 | 25.66 | 14.6K |
| 08:48 | 25.65 | 25.65 | 25.65 | 25.65 | 1.9K |
| 08:49 | 25.35 | 25.45 | 25.35 | 25.45 | 6.7K |
| 08:50 | 25.25 | 25.25 | 25.25 | 25.25 | 2.4K |
| 08:52 | 25.38 | 25.38 | 25.38 | 25.38 | 6.0K |
| 08:53 | 25.45 | 25.45 | 25.45 | 25.45 | 0.2K |
| 08:55 | 25.48 | 25.48 | 25.46 | 25.46 | 70.3K |
| 08:57 | 25.31 | 25.31 | 25.31 | 25.31 | 10.0K |
| 08:59 | 25.30 | 25.30 | 25.30 | 25.30 | 1.9K |
| 09:00 | 25.31 | 25.31 | 25.31 | 25.31 | 0.2K |
| 09:02 | 25.30 | 25.30 | 25.30 | 25.30 | 9.4K |
| 09:03 | 25.39 | 25.39 | 25.39 | 25.39 | 0.1K |
| 09:05 | 25.50 | 25.50 | 25.50 | 25.50 | 0.2K |
| 09:06 | 25.37 | 25.40 | 25.37 | 25.40 | 86.5K |
| 09:11 | 25.45 | 25.45 | 25.45 | 25.45 | 5.9K |
| 09:28 | 25.35 | 25.35 | 25.35 | 25.35 | 9.1K |
| 09:29 | 25.36 | 25.39 | 25.36 | 25.39 | 0.8K |
| 09:30 | 25.31 | 25.31 | 25.31 | 25.31 | 50.0K |
| 09:32 | 25.31 | 25.49 | 25.31 | 25.49 | 50.0K |
| 09:36 | 25.41 | 25.41 | 25.41 | 25.41 | 0.5K |
| 09:37 | 25.43 | 25.43 | 25.43 | 25.43 | 50.0K |
| 09:44 | 25.34 | 25.41 | 25.34 | 25.41 | 55.1K |
| 09:47 | 25.34 | 25.34 | 25.34 | 25.34 | 50.0K |
| 09:58 | 25.41 | 25.41 | 25.41 | 25.41 | 3.9K |
| 09:59 | 25.44 | 25.44 | 25.44 | 25.44 | 0.2K |
| 10:01 | 25.44 | 25.44 | 25.44 | 25.44 | 0.0K |
| 10:05 | 25.50 | 25.50 | 25.29 | 25.29 | 26.6K |
| 10:13 | 25.39 | 25.39 | 25.39 | 25.39 | 2.5K |
| 10:26 | 25.41 | 25.41 | 25.41 | 25.41 | 3.9K |
| 10:30 | 25.32 | 25.42 | 25.32 | 25.42 | 28.9K |
| 10:32 | 25.33 | 25.42 | 25.33 | 25.42 | 9.9K |
| 10:35 | 25.41 | 25.41 | 25.41 | 25.41 | 3.7K |
| 10:44 | 25.45 | 25.45 | 25.45 | 25.45 | 0.0K |
| 10:51 | 25.45 | 25.45 | 25.28 | 25.28 | 4.8K |
| 10:57 | 25.45 | 25.45 | 25.45 | 25.45 | 0.0K |
| 10:59 | 25.45 | 25.45 | 25.20 | 25.20 | 3.3K |
| 11:10 | 25.40 | 25.40 | 25.40 | 25.40 | 1.0K |
| 11:12 | 25.36 | 25.36 | 25.36 | 25.36 | 0.2K |
| 11:18 | 25.33 | 25.35 | 25.33 | 25.35 | 8.7K |
| 11:19 | 25.40 | 25.49 | 25.40 | 25.49 | 8.9K |
| 11:24 | 25.40 | 25.40 | 25.40 | 25.40 | 13.6K |
| 11:26 | 25.39 | 25.39 | 25.39 | 25.39 | 0.1K |
| 11:28 | 25.39 | 25.39 | 25.39 | 25.39 | 0.2K |
| 11:31 | 25.42 | 25.42 | 25.42 | 25.42 | 0.4K |
| 11:34 | 25.42 | 25.42 | 25.42 | 25.42 | 0.4K |
| 11:37 | 25.37 | 25.37 | 25.37 | 25.37 | 2.5K |
| 11:44 | 25.34 | 25.34 | 25.34 | 25.34 | 15.3K |
| 11:46 | 25.37 | 25.37 | 25.33 | 25.33 | 52.6K |
| 11:47 | 25.44 | 25.44 | 25.33 | 25.33 | 25.4K |
| 11:48 | 25.33 | 25.33 | 25.33 | 25.33 | 1.4K |
| 11:49 | 25.30 | 25.30 | 25.30 | 25.30 | 8.5K |
| 11:52 | 25.30 | 25.30 | 25.28 | 25.28 | 28.0K |
| 11:54 | 25.44 | 25.44 | 25.44 | 25.44 | 100.0K |
| 11:58 | 25.36 | 25.36 | 25.36 | 25.36 | 100.0K |
| 12:00 | 25.33 | 25.33 | 25.33 | 25.33 | 4.0K |
| 12:08 | 25.34 | 25.34 | 25.34 | 25.34 | 30.0K |
| 12:14 | 25.40 | 25.40 | 25.40 | 25.40 | 0.0K |
| 12:17 | 25.36 | 25.40 | 25.36 | 25.40 | 20.1K |
| 12:18 | 25.39 | 25.39 | 25.39 | 25.39 | 11.8K |
| 12:23 | 25.35 | 25.35 | 25.35 | 25.35 | 5.0K |
| 12:25 | 25.40 | 25.40 | 25.40 | 25.40 | 0.0K |
| 12:30 | 25.40 | 25.40 | 25.40 | 25.40 | 0.0K |
| 12:34 | 25.39 | 25.39 | 25.39 | 25.39 | 2.0K |
| 12:35 | 25.30 | 25.30 | 25.30 | 25.30 | 135.5K |
| 12:36 | 25.25 | 25.25 | 25.25 | 25.25 | 3.9K |
| 12:41 | 25.25 | 25.25 | 25.25 | 25.25 | 0.3K |
| 12:42 | 25.30 | 25.30 | 25.30 | 25.30 | 0.0K |
| 12:45 | 25.35 | 25.35 | 25.35 | 25.35 | 6.6K |
| 13:01 | 25.26 | 25.26 | 25.26 | 25.26 | 0.5K |
| 13:02 | 25.26 | 25.26 | 25.26 | 25.26 | 19.7K |
| 13:05 | 25.26 | 25.26 | 25.26 | 25.26 | 0.2K |
| 13:08 | 25.26 | 25.26 | 25.26 | 25.26 | 6.0K |
| 13:10 | 25.25 | 25.25 | 25.25 | 25.25 | 0.8K |
| 13:11 | 25.27 | 25.27 | 25.27 | 25.27 | 4.0K |
| 13:13 | 25.32 | 25.32 | 25.32 | 25.32 | 25.0K |
| 13:17 | 25.36 | 25.36 | 25.36 | 25.36 | 5.9K |
| 13:18 | 25.36 | 25.36 | 25.36 | 25.36 | 25.0K |
| 13:22 | 25.40 | 25.55 | 25.40 | 25.55 | 2.1K |
| 13:24 | 25.49 | 25.49 | 25.49 | 25.49 | 0.4K |
| 13:26 | 25.40 | 25.40 | 25.40 | 25.40 | 17.3K |
| 13:31 | 25.35 | 25.35 | 25.25 | 25.25 | 96.4K |
| 13:39 | 25.24 | 25.29 | 25.24 | 25.29 | 5.4K |
| 13:43 | 25.20 | 25.20 | 25.20 | 25.20 | 11.5K |
| 13:44 | 25.15 | 25.15 | 25.15 | 25.15 | 2.3K |
| 13:45 | 25.25 | 25.25 | 25.25 | 25.25 | 0.0K |
| 13:47 | 25.10 | 25.10 | 25.10 | 25.10 | 2.9K |
| 13:48 | 25.05 | 25.20 | 25.00 | 25.20 | 58.8K |
| 13:49 | 25.04 | 25.04 | 25.04 | 25.04 | 0.2K |
| 13:50 | 25.04 | 25.04 | 25.04 | 25.04 | 4.0K |
| 13:57 | 24.80 | 25.05 | 24.80 | 25.00 | 420.8K |
| 13:59 | 25.04 | 25.04 | 25.04 | 25.04 | 3.5K |
| 14:00 | 25.20 | 25.20 | 25.20 | 25.20 | 3.3K |
| 14:01 | 25.18 | 25.18 | 25.18 | 25.18 | 1.4K |
| 14:07 | 24.96 | 24.96 | 24.96 | 24.96 | 100.0K |
| 14:08 | 24.95 | 24.95 | 24.95 | 24.95 | 4.0K |
| 14:09 | 25.13 | 25.13 | 25.00 | 25.05 | 7.9K |
| 14:10 | 25.15 | 25.15 | 25.15 | 25.15 | 0.7K |
| 14:13 | 25.09 | 25.09 | 25.09 | 25.09 | 10.0K |
| 14:14 | 25.05 | 25.05 | 25.00 | 25.00 | 5.4K |
| 14:15 | 25.07 | 25.10 | 25.07 | 25.10 | 4.0K |
| 14:16 | 24.97 | 24.97 | 24.97 | 24.97 | 2.0K |
| 14:21 | 25.07 | 25.07 | 25.07 | 25.07 | 0.0K |
| 14:23 | 25.05 | 25.05 | 25.05 | 25.05 | 5.8K |
| 14:24 | 24.95 | 24.95 | 24.95 | 24.95 | 50.0K |
| 14:25 | 24.90 | 24.92 | 24.90 | 24.92 | 3.7K |
| 14:26 | 24.95 | 24.95 | 24.95 | 24.95 | 0.4K |
| 14:29 | 25.00 | 25.04 | 25.00 | 25.04 | 40.7K |
| 14:33 | 24.97 | 24.97 | 24.97 | 24.97 | 4.0K |
| 14:34 | 24.99 | 24.99 | 24.99 | 24.99 | 60.0K |
| 14:35 | 25.05 | 25.35 | 25.05 | 25.35 | 51.7K |
| 14:39 | 25.40 | 25.40 | 25.40 | 25.40 | 38.3K |
| 14:41 | 25.41 | 25.41 | 25.41 | 25.41 | 1.0K |
| 14:42 | 25.37 | 25.40 | 25.30 | 25.30 | 15.9K |
| 14:43 | 25.30 | 25.30 | 25.30 | 25.30 | 0.1K |
| 14:44 | 25.20 | 25.20 | 25.20 | 25.20 | 110.6K |
| 14:45 | 25.20 | 25.20 | 25.20 | 25.20 | 4.8K |
| 14:48 | 25.20 | 25.20 | 25.20 | 25.20 | 50.0K |
| 14:49 | 25.21 | 25.21 | 25.16 | 25.16 | 74.0K |
| 14:50 | 25.18 | 25.18 | 25.18 | 25.18 | 31.0K |
| 14:51 | 25.21 | 25.21 | 25.21 | 25.21 | 25.0K |
| 14:52 | 25.16 | 25.16 | 25.16 | 25.16 | 40.0K |
| 14:53 | 25.15 | 25.15 | 25.15 | 25.15 | 16.3K |
| 14:56 | 25.16 | 25.16 | 25.16 | 25.16 | 20.5K |
| 15:10 | 25.10 | 25.10 | 25.10 | 25.10 | 50.4K |
| 15:11 | 25.10 | 25.10 | 25.10 | 25.10 | 6.2K |
| 15:12 | 25.10 | 25.10 | 25.10 | 25.10 | 9.6K |
| 15:16 | 25.17 | 25.17 | 25.17 | 25.17 | 2.0K |
| 15:23 | 25.18 | 25.18 | 25.18 | 25.18 | 0.7K |
| 15:28 | 25.18 | 25.18 | 25.18 | 25.18 | 6.1K |
| 15:32 | 25.20 | 25.20 | 25.20 | 25.20 | 0.2K |
| 15:33 | 25.10 | 25.17 | 25.10 | 25.17 | 50.6K |
| 15:36 | 25.15 | 25.15 | 25.15 | 25.15 | 2.2K |
| 15:41 | 25.15 | 25.15 | 25.15 | 25.15 | 30.9K |
| 15:44 | 25.15 | 25.15 | 25.10 | 25.10 | 34.5K |
| 15:45 | 25.10 | 25.10 | 25.10 | 25.10 | 19.6K |
| 15:49 | 25.10 | 25.10 | 25.00 | 25.00 | 33.6K |
| 15:54 | 25.05 | 25.05 | 25.05 | 25.05 | 6.1K |
| 15:55 | 25.00 | 25.00 | 25.00 | 25.00 | 15.9K |
| 15:56 | 25.00 | 25.00 | 25.00 | 25.00 | 6.2K |
| 15:58 | 24.99 | 25.10 | 24.99 | 25.10 | 26.3K |
| 15:59 | 25.10 | 25.10 | 25.10 | 25.10 | 7.9K |
| 16:01 | 24.95 | 24.95 | 24.95 | 24.95 | 4.3K |
| 16:03 | 24.95 | 25.08 | 24.95 | 25.08 | 6.8K |
| 16:04 | 25.08 | 25.08 | 25.08 | 25.08 | 5.9K |
| 16:10 | 25.00 | 25.00 | 24.97 | 24.97 | 72.4K |
| 16:14 | 24.95 | 24.95 | 24.95 | 24.95 | 1.3K |
| 16:15 | 25.03 | 25.03 | 25.03 | 25.03 | 0.4K |
| 16:16 | 24.95 | 24.95 | 24.95 | 24.95 | 0.1K |
| 16:17 | 24.95 | 24.95 | 24.95 | 24.95 | 0.1K |
| 16:20 | 24.95 | 25.09 | 24.95 | 25.09 | 25.0K |
| 16:22 | 25.10 | 25.10 | 25.10 | 25.10 | 2.0K |
| 16:23 | 25.03 | 25.03 | 25.03 | 25.03 | 60.4K |
| 16:24 | 25.03 | 25.03 | 25.03 | 25.03 | 19.5K |
| 16:25 | 24.95 | 24.97 | 24.95 | 24.97 | 9.5K |
| 16:27 | 25.00 | 25.00 | 25.00 | 25.00 | 2.6K |
| 16:29 | 25.10 | 25.10 | 25.00 | 25.00 | 19.2K |
| 16:30 | 25.00 | 25.00 | 25.00 | 25.00 | 0.2K |
| 16:35 | 24.95 | 24.95 | 24.95 | 24.95 | 236.3K |