30.55
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 29.44 | 29.57 | 29.13 | 29.34 | 3,018.8K |
| 09:35 | 29.32 | 29.56 | 29.29 | 29.44 | 1,908.9K |
| 09:40 | 29.44 | 29.64 | 29.28 | 29.28 | 2,393.3K |
| 09:45 | 29.28 | 29.35 | 29.12 | 29.26 | 1,438.0K |
| 09:50 | 29.24 | 29.24 | 28.93 | 29.09 | 1,365.0K |
| 09:55 | 29.06 | 29.19 | 28.94 | 28.94 | 964.9K |
| 10:00 | 28.94 | 29.15 | 28.93 | 29.14 | 725.0K |
| 10:05 | 29.15 | 29.16 | 28.99 | 29.01 | 556.6K |
| 10:10 | 29.01 | 29.07 | 28.82 | 28.94 | 964.4K |
| 10:15 | 29.01 | 29.07 | 28.79 | 28.92 | 1,217.8K |
| 10:20 | 28.90 | 28.97 | 28.84 | 28.84 | 540.9K |
| 10:25 | 28.82 | 28.83 | 28.65 | 28.74 | 1,302.5K |
| 10:30 | 28.73 | 28.78 | 28.60 | 28.72 | 986.2K |
| 10:35 | 28.73 | 29.07 | 28.73 | 28.82 | 595.6K |
| 10:40 | 28.84 | 29.15 | 28.72 | 29.15 | 570.3K |
| 10:45 | 29.15 | 29.15 | 28.95 | 29.00 | 490.0K |
| 10:50 | 28.99 | 29.00 | 28.80 | 28.92 | 274.1K |
| 10:55 | 28.90 | 28.99 | 28.80 | 28.95 | 424.4K |
| 11:00 | 28.95 | 28.95 | 28.77 | 28.84 | 265.7K |
| 11:05 | 28.84 | 28.92 | 28.75 | 28.79 | 222.9K |
| 11:10 | 28.78 | 29.00 | 28.74 | 28.74 | 267.0K |
| 11:15 | 28.74 | 28.85 | 28.71 | 28.83 | 209.5K |
| 11:20 | 28.84 | 28.85 | 28.67 | 28.70 | 316.0K |
| 11:25 | 28.70 | 28.70 | 28.60 | 28.68 | 390.7K |
| 13:00 | 28.68 | 28.73 | 28.58 | 28.58 | 472.4K |
| 13:05 | 28.58 | 28.65 | 28.52 | 28.57 | 494.7K |
| 13:10 | 28.56 | 28.78 | 28.54 | 28.75 | 381.0K |
| 13:15 | 28.75 | 28.81 | 28.60 | 28.60 | 276.7K |
| 13:20 | 28.60 | 28.73 | 28.60 | 28.70 | 217.0K |
| 13:25 | 28.70 | 28.76 | 28.66 | 28.70 | 169.3K |
| 13:30 | 28.68 | 28.78 | 28.66 | 28.66 | 450.4K |
| 13:35 | 28.66 | 28.67 | 28.58 | 28.59 | 197.2K |
| 13:40 | 28.58 | 28.64 | 28.57 | 28.58 | 258.7K |
| 13:45 | 28.58 | 28.64 | 28.55 | 28.59 | 275.8K |
| 13:50 | 28.58 | 28.66 | 28.58 | 28.66 | 198.5K |
| 13:55 | 28.66 | 28.68 | 28.61 | 28.65 | 106.5K |
| 14:00 | 28.66 | 28.66 | 28.55 | 28.57 | 362.3K |
| 14:05 | 28.56 | 28.56 | 28.46 | 28.50 | 580.9K |
| 14:10 | 28.51 | 28.53 | 28.42 | 28.46 | 443.0K |
| 14:15 | 28.42 | 28.63 | 28.42 | 28.62 | 480.1K |
| 14:20 | 28.61 | 28.81 | 28.59 | 28.79 | 460.5K |
| 14:25 | 28.77 | 29.10 | 28.73 | 29.09 | 748.6K |
| 14:30 | 29.08 | 29.15 | 28.98 | 29.14 | 639.3K |
| 14:35 | 29.14 | 29.15 | 29.06 | 29.12 | 653.0K |
| 14:40 | 29.14 | 29.45 | 29.13 | 29.45 | 1,464.2K |
| 14:45 | 29.45 | 29.80 | 29.40 | 29.78 | 2,742.5K |
| 14:50 | 29.71 | 29.73 | 29.51 | 29.70 | 2,156.5K |
| 14:55 | 29.70 | 29.75 | 29.69 | 29.75 | 942.4K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-30 | 29.26 | 31.81 | 29.05 | 30.55 | 63.1M |
| 2025-09-29 | 29.30 | 29.68 | 28.79 | 28.92 | 25.5M |
| 2025-09-26 | 29.20 | 31.10 | 28.88 | 29.30 | 37.7M |
| 2025-09-25 | 30.00 | 30.38 | 29.63 | 29.69 | 35.4M |
| 2025-09-24 | 29.30 | 31.13 | 29.21 | 30.43 | 62.7M |
| 2025-09-23 | 29.34 | 29.81 | 28.42 | 29.76 | 37.2M |
| 2025-09-22 | 28.74 | 29.38 | 28.40 | 29.10 | 29.1M |
| 2025-09-19 | 28.29 | 29.37 | 28.28 | 28.72 | 31.8M |
| 2025-09-18 | 28.81 | 29.38 | 28.00 | 28.30 | 33.6M |
| 2025-09-17 | 28.90 | 29.69 | 28.39 | 28.61 | 35.2M |
| 2025-09-16 | 27.97 | 28.80 | 27.60 | 28.39 | 28.6M |
| 2025-09-15 | 27.77 | 28.43 | 27.45 | 27.85 | 30.5M |
| 2025-09-12 | 27.25 | 27.65 | 27.05 | 27.26 | 19.4M |
| 2025-09-11 | 26.39 | 27.46 | 26.00 | 27.42 | 26.6M |
| 2025-09-10 | 27.19 | 27.21 | 26.46 | 26.50 | 22.4M |
| 2025-09-09 | 28.00 | 28.01 | 27.00 | 27.06 | 29.0M |
| 2025-09-08 | 27.82 | 28.50 | 26.90 | 28.40 | 45.2M |
| 2025-09-05 | 25.83 | 27.88 | 25.38 | 27.34 | 44.7M |
| 2025-09-04 | 28.00 | 28.18 | 26.39 | 26.39 | 52.6M |
| 2025-09-03 | 28.69 | 30.71 | 28.17 | 29.32 | 69.5M |
| 2025-09-02 | 28.25 | 29.05 | 27.65 | 27.92 | 35.0M |
| 2025-09-01 | 27.30 | 29.39 | 26.90 | 28.39 | 42.3M |
| 2025-08-29 | 27.12 | 27.24 | 26.53 | 26.89 | 20.6M |
| 2025-08-28 | 26.57 | 27.88 | 26.57 | 27.54 | 31.4M |
| 2025-08-27 | 27.15 | 27.78 | 26.61 | 26.62 | 24.2M |
| 2025-08-26 | 27.25 | 27.45 | 27.03 | 27.18 | 16.3M |
| 2025-08-25 | 27.73 | 28.13 | 27.13 | 27.47 | 24.6M |
| 2025-08-22 | 26.70 | 27.98 | 26.69 | 27.50 | 30.8M |
| 2025-08-21 | 27.05 | 27.36 | 26.58 | 26.69 | 18.7M |
| 2025-08-20 | 26.53 | 26.93 | 26.11 | 26.92 | 18.6M |
| 2025-08-19 | 26.76 | 26.76 | 26.35 | 26.53 | 17.3M |
| 2025-08-18 | 26.29 | 27.28 | 26.12 | 26.82 | 30.0M |
| 2025-08-15 | 25.32 | 26.18 | 25.23 | 26.10 | 21.9M |
| 2025-08-14 | 25.73 | 26.10 | 25.36 | 25.38 | 19.0M |
| 2025-08-13 | 25.67 | 26.00 | 25.61 | 25.76 | 15.7M |
| 2025-08-12 | 25.53 | 25.79 | 25.35 | 25.66 | 14.2M |
| 2025-08-11 | 25.38 | 25.64 | 25.35 | 25.53 | 8.6M |
| 2025-08-08 | 25.75 | 26.12 | 25.34 | 25.37 | 12.3M |
| 2025-08-07 | 25.60 | 25.91 | 25.47 | 25.64 | 15.1M |
| 2025-08-06 | 25.15 | 25.80 | 25.06 | 25.60 | 16.0M |
| 2025-08-05 | 25.19 | 25.28 | 25.03 | 25.20 | 7.4M |
| 2025-08-04 | 24.90 | 25.15 | 24.71 | 25.15 | 7.0M |
| 2025-08-01 | 25.06 | 25.21 | 24.86 | 25.00 | 7.7M |
| 2025-07-31 | 25.21 | 25.80 | 24.93 | 24.98 | 12.7M |
| 2025-07-30 | 25.50 | 25.63 | 25.06 | 25.19 | 11.3M |
| 2025-07-29 | 25.61 | 25.88 | 25.41 | 25.67 | 11.5M |
| 2025-07-28 | 25.50 | 26.37 | 25.21 | 25.74 | 18.2M |
| 2025-07-25 | 25.32 | 25.54 | 25.16 | 25.50 | 12.7M |
| 2025-07-24 | 25.21 | 25.38 | 25.09 | 25.31 | 12.9M |
| 2025-07-23 | 24.90 | 25.27 | 24.78 | 25.16 | 13.7M |
| 2025-07-22 | 24.90 | 25.11 | 24.84 | 24.97 | 8.8M |
| 2025-07-21 | 25.07 | 25.09 | 24.84 | 24.95 | 8.4M |
| 2025-07-18 | 24.70 | 25.15 | 24.56 | 25.12 | 12.0M |
| 2025-07-17 | 24.41 | 24.67 | 24.30 | 24.67 | 7.6M |
| 2025-07-16 | 24.38 | 24.69 | 24.35 | 24.49 | 6.2M |
| 2025-07-15 | 24.56 | 24.65 | 24.23 | 24.41 | 6.9M |
| 2025-07-14 | 24.68 | 24.68 | 24.51 | 24.56 | 5.7M |
| 2025-07-11 | 24.60 | 24.76 | 24.41 | 24.69 | 8.9M |
| 2025-07-10 | 24.60 | 24.65 | 24.41 | 24.62 | 7.2M |
| 2025-07-09 | 24.80 | 25.00 | 24.51 | 24.56 | 11.9M |
| 2025-07-08 | 24.30 | 25.85 | 24.30 | 25.03 | 23.7M |
| 2025-07-07 | 24.27 | 24.36 | 24.12 | 24.20 | 5.4M |
| 2025-07-04 | 24.71 | 24.71 | 24.25 | 24.25 | 11.4M |
| 2025-07-03 | 24.80 | 24.91 | 24.41 | 24.70 | 11.1M |
| 2025-07-02 | 25.30 | 25.30 | 24.76 | 24.84 | 13.8M |
| 2025-07-01 | 24.85 | 25.88 | 24.72 | 25.46 | 25.0M |
| 2025-06-30 | 24.52 | 25.34 | 24.45 | 24.99 | 20.9M |
| 2025-06-27 | 24.99 | 25.21 | 24.80 | 24.87 | 12.9M |
| 2025-06-26 | 24.96 | 25.05 | 24.63 | 24.64 | 10.0M |
| 2025-06-25 | 24.87 | 24.99 | 24.53 | 24.95 | 12.5M |
| 2025-06-24 | 24.40 | 24.82 | 24.40 | 24.79 | 11.3M |
| 2025-06-23 | 24.08 | 24.68 | 23.73 | 24.44 | 11.0M |
| 2025-06-20 | 24.30 | 24.59 | 24.13 | 24.34 | 11.4M |
| 2025-06-19 | 23.84 | 24.34 | 23.62 | 24.03 | 11.0M |
| 2025-06-18 | 23.76 | 23.86 | 23.47 | 23.86 | 6.8M |
| 2025-06-17 | 23.80 | 23.90 | 23.61 | 23.76 | 6.4M |
| 2025-06-16 | 23.68 | 24.02 | 23.51 | 23.77 | 10.0M |
| 2025-06-13 | 24.75 | 24.84 | 23.88 | 23.93 | 16.0M |
| 2025-06-12 | 25.10 | 25.16 | 24.81 | 24.83 | 10.0M |
| 2025-06-11 | 25.15 | 25.42 | 25.12 | 25.19 | 8.0M |
| 2025-06-10 | 25.55 | 26.05 | 25.00 | 25.18 | 13.8M |
| 2025-06-09 | 25.52 | 25.63 | 25.40 | 25.59 | 8.9M |
| 2025-06-06 | 25.43 | 25.60 | 25.26 | 25.50 | 9.3M |
| 2025-06-05 | 25.03 | 25.48 | 24.88 | 25.46 | 12.3M |
| 2025-06-04 | 25.06 | 25.20 | 25.01 | 25.09 | 6.9M |
| 2025-06-03 | 24.76 | 25.18 | 24.50 | 25.06 | 8.7M |
| 2025-05-30 | 25.68 | 25.68 | 25.00 | 25.02 | 15.7M |
| 2025-05-29 | 25.20 | 25.95 | 25.16 | 25.87 | 16.0M |
| 2025-05-28 | 25.82 | 25.90 | 25.15 | 25.30 | 13.5M |
| 2025-05-27 | 26.01 | 26.30 | 25.78 | 25.88 | 16.3M |
| 2025-05-26 | 25.61 | 27.40 | 25.61 | 26.28 | 33.1M |
| 2025-05-23 | 25.25 | 25.64 | 24.90 | 24.95 | 12.3M |
| 2025-05-22 | 25.73 | 26.06 | 25.28 | 25.30 | 12.1M |
| 2025-05-21 | 25.71 | 26.17 | 25.44 | 25.98 | 15.8M |
| 2025-05-20 | 25.63 | 25.97 | 25.32 | 25.96 | 14.6M |
| 2025-05-19 | 25.49 | 25.87 | 25.02 | 25.63 | 11.5M |
| 2025-05-16 | 25.05 | 25.57 | 25.05 | 25.39 | 10.7M |
| 2025-05-15 | 25.95 | 26.18 | 25.38 | 25.40 | 16.4M |
| 2025-05-14 | 26.70 | 26.96 | 26.04 | 26.28 | 26.2M |
| 2025-05-13 | 25.91 | 26.05 | 25.50 | 25.70 | 14.9M |
| 2025-05-12 | 25.88 | 26.09 | 25.57 | 25.69 | 13.8M |
| 2025-05-09 | 26.67 | 26.67 | 25.70 | 25.71 | 18.3M |
| 2025-05-08 | 26.25 | 27.16 | 26.24 | 26.66 | 18.1M |
| 2025-05-07 | 26.70 | 27.18 | 26.27 | 26.54 | 23.4M |
| 2025-05-06 | 25.96 | 26.50 | 25.80 | 26.49 | 19.1M |
| 2025-04-30 | 25.08 | 25.70 | 25.07 | 25.55 | 15.4M |
| 2025-04-29 | 24.76 | 25.40 | 24.51 | 25.07 | 18.3M |
| 2025-04-28 | 26.00 | 26.11 | 25.43 | 25.58 | 15.8M |
| 2025-04-25 | 26.16 | 26.44 | 25.81 | 26.12 | 17.0M |
| 2025-04-24 | 27.00 | 27.22 | 26.01 | 26.15 | 32.7M |
| 2025-04-23 | 27.04 | 28.00 | 27.04 | 27.25 | 51.2M |
| 2025-04-22 | 28.31 | 30.12 | 27.80 | 29.70 | 44.8M |
| 2025-04-21 | 27.91 | 28.56 | 27.76 | 28.56 | 20.2M |
| 2025-04-18 | 28.31 | 28.60 | 27.74 | 28.09 | 25.2M |
| 2025-04-17 | 28.66 | 29.60 | 28.52 | 28.56 | 31.9M |
| 2025-04-16 | 29.49 | 30.12 | 28.60 | 29.02 | 32.7M |
| 2025-04-15 | 30.51 | 30.72 | 29.43 | 29.83 | 37.6M |
| 2025-04-14 | 31.75 | 31.90 | 30.37 | 30.74 | 53.6M |
| 2025-04-11 | 29.20 | 31.97 | 29.20 | 31.10 | 71.3M |
| 2025-04-10 | 29.36 | 31.60 | 29.35 | 29.91 | 71.4M |
| 2025-04-09 | 27.76 | 29.94 | 26.12 | 29.26 | 73.2M |
| 2025-04-08 | 29.12 | 29.60 | 27.30 | 29.02 | 68.0M |
| 2025-04-07 | 27.50 | 30.38 | 26.85 | 28.22 | 79.9M |
| 2025-04-03 | 30.60 | 31.45 | 28.96 | 29.10 | 66.4M |
| 2025-04-02 | 32.90 | 33.68 | 31.33 | 31.48 | 73.5M |
| 2025-04-01 | 30.00 | 34.49 | 30.00 | 32.90 | 108.0M |
| 2025-03-31 | 31.80 | 34.36 | 31.24 | 31.80 | 128.5M |
| 2025-03-28 | 31.24 | 31.24 | 30.80 | 31.24 | 83.8M |
| 2025-03-27 | 26.30 | 28.40 | 25.92 | 28.40 | 32.5M |
| 2025-03-26 | 25.21 | 26.14 | 25.21 | 25.82 | 12.6M |
| 2025-03-25 | 24.79 | 26.29 | 24.54 | 25.70 | 14.0M |
| 2025-03-24 | 25.17 | 25.29 | 24.26 | 24.80 | 7.5M |
| 2025-03-21 | 25.90 | 25.90 | 25.13 | 25.21 | 8.7M |
| 2025-03-20 | 26.05 | 26.28 | 25.82 | 26.04 | 7.6M |
| 2025-03-19 | 26.17 | 26.39 | 25.92 | 26.05 | 11.4M |
| 2025-03-18 | 25.41 | 27.50 | 25.32 | 26.57 | 23.5M |
| 2025-03-17 | 25.28 | 25.40 | 25.14 | 25.31 | 5.2M |
| 2025-03-14 | 24.82 | 25.29 | 24.70 | 25.29 | 7.7M |
| 2025-03-13 | 25.74 | 25.78 | 24.78 | 24.96 | 9.8M |
| 2025-03-12 | 25.73 | 26.07 | 25.61 | 25.73 | 10.2M |
| 2025-03-11 | 25.33 | 25.67 | 25.08 | 25.67 | 7.7M |
| 2025-03-10 | 25.62 | 26.00 | 25.56 | 25.70 | 7.9M |
| 2025-03-07 | 26.06 | 26.08 | 25.47 | 25.62 | 14.4M |
| 2025-03-06 | 25.88 | 26.65 | 25.88 | 26.27 | 19.6M |
| 2025-03-05 | 26.17 | 26.46 | 25.60 | 25.81 | 16.1M |
| 2025-03-04 | 25.00 | 27.05 | 24.90 | 26.70 | 25.4M |
| 2025-03-03 | 28.63 | 29.00 | 25.99 | 26.51 | 40.9M |
| 2025-02-28 | 28.61 | 28.61 | 28.61 | 28.61 | 4.8M |
| 2025-02-14 | 24.78 | 26.28 | 24.71 | 26.01 | 18.9M |
| 2025-02-13 | 25.15 | 25.17 | 24.76 | 24.77 | 8.4M |
| 2025-02-12 | 24.68 | 25.27 | 24.61 | 25.27 | 10.1M |
| 2025-02-11 | 24.85 | 24.92 | 24.26 | 24.70 | 7.5M |
| 2025-02-10 | 24.48 | 25.00 | 24.20 | 24.83 | 9.1M |
| 2025-02-07 | 24.00 | 24.73 | 23.88 | 24.36 | 11.1M |
| 2025-02-06 | 22.91 | 24.05 | 22.82 | 24.05 | 10.4M |
| 2025-02-05 | 23.09 | 23.52 | 23.00 | 23.04 | 7.7M |
| 2025-01-27 | 23.68 | 23.68 | 22.66 | 22.70 | 15.9M |
| 2025-01-24 | 24.05 | 24.45 | 23.95 | 24.42 | 5.8M |
| 2025-01-23 | 24.45 | 24.73 | 24.03 | 24.03 | 7.0M |
| 2025-01-22 | 24.18 | 24.47 | 24.00 | 24.15 | 4.9M |
| 2025-01-21 | 24.49 | 24.58 | 23.92 | 24.34 | 6.2M |
| 2025-01-20 | 24.43 | 24.68 | 24.24 | 24.31 | 5.4M |
| 2025-01-17 | 23.87 | 24.60 | 23.78 | 24.28 | 7.7M |
| 2025-01-16 | 24.10 | 24.47 | 23.71 | 23.97 | 5.7M |
| 2025-01-15 | 24.15 | 24.22 | 23.72 | 23.94 | 7.0M |
| 2025-01-14 | 23.44 | 24.33 | 23.25 | 24.33 | 9.3M |
| 2025-01-13 | 22.73 | 23.47 | 22.63 | 23.29 | 5.9M |
| 2025-01-10 | 23.25 | 24.34 | 23.13 | 23.38 | 10.7M |
| 2025-01-09 | 23.13 | 23.60 | 23.13 | 23.29 | 5.1M |
| 2025-01-08 | 23.62 | 23.67 | 22.61 | 23.20 | 7.6M |
| 2025-01-07 | 23.28 | 23.78 | 23.24 | 23.73 | 5.7M |
| 2025-01-06 | 23.27 | 23.48 | 22.95 | 23.25 | 5.8M |
| 2025-01-03 | 23.98 | 24.16 | 23.05 | 23.16 | 8.2M |
| 2025-01-02 | 25.06 | 25.10 | 23.70 | 23.99 | 9.8M |