22.75
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 23.16 | 23.16 | 22.78 | 22.88 | 40.9K |
| 09:35 | 22.89 | 23.01 | 22.83 | 22.91 | 25.2K |
| 09:40 | 23.00 | 23.24 | 23.00 | 23.20 | 78.1K |
| 09:45 | 23.12 | 23.32 | 23.11 | 23.24 | 44.3K |
| 09:50 | 23.16 | 23.16 | 23.02 | 23.06 | 30.4K |
| 09:55 | 23.06 | 23.06 | 22.96 | 23.03 | 23.4K |
| 10:00 | 23.02 | 23.02 | 22.96 | 22.98 | 20.3K |
| 10:05 | 23.03 | 23.17 | 23.03 | 23.17 | 13.7K |
| 10:10 | 23.17 | 23.25 | 23.16 | 23.23 | 40.7K |
| 10:15 | 23.25 | 23.39 | 23.25 | 23.28 | 91.0K |
| 10:20 | 23.26 | 23.37 | 23.24 | 23.35 | 75.8K |
| 10:25 | 23.35 | 23.45 | 23.27 | 23.27 | 73.3K |
| 10:30 | 23.37 | 23.37 | 23.20 | 23.20 | 57.6K |
| 10:35 | 23.19 | 23.21 | 23.13 | 23.19 | 22.8K |
| 10:40 | 23.23 | 23.23 | 23.14 | 23.15 | 7.3K |
| 10:45 | 23.18 | 23.27 | 23.17 | 23.26 | 15.7K |
| 10:50 | 23.25 | 23.26 | 23.23 | 23.24 | 4.8K |
| 10:55 | 23.24 | 23.28 | 23.24 | 23.24 | 3.3K |
| 11:00 | 23.28 | 23.28 | 23.26 | 23.28 | 3.3K |
| 11:05 | 23.28 | 23.32 | 23.28 | 23.32 | 5.5K |
| 11:10 | 23.32 | 23.33 | 23.30 | 23.32 | 4.8K |
| 11:15 | 23.33 | 23.33 | 23.29 | 23.31 | 6.1K |
| 11:20 | 23.30 | 23.30 | 23.24 | 23.24 | 6.6K |
| 11:25 | 23.26 | 23.28 | 23.24 | 23.24 | 8.2K |
| 13:00 | 23.24 | 23.26 | 23.18 | 23.18 | 17.2K |
| 13:05 | 23.15 | 23.24 | 23.15 | 23.24 | 12.6K |
| 13:10 | 23.25 | 23.30 | 23.21 | 23.26 | 7.1K |
| 13:15 | 23.27 | 23.27 | 23.19 | 23.22 | 20.2K |
| 13:20 | 23.18 | 23.18 | 23.12 | 23.13 | 27.4K |
| 13:25 | 23.12 | 23.15 | 23.06 | 23.10 | 33.0K |
| 13:30 | 23.13 | 23.13 | 23.02 | 23.09 | 36.8K |
| 13:35 | 23.04 | 23.04 | 23.02 | 23.02 | 21.4K |
| 13:40 | 23.04 | 23.04 | 23.01 | 23.02 | 6.5K |
| 13:45 | 22.98 | 23.07 | 22.93 | 23.07 | 10.5K |
| 13:50 | 23.07 | 23.07 | 22.97 | 22.97 | 6.8K |
| 13:55 | 23.00 | 23.01 | 22.94 | 22.99 | 20.6K |
| 14:00 | 22.93 | 23.00 | 22.89 | 23.00 | 31.8K |
| 14:05 | 23.02 | 23.10 | 22.98 | 23.10 | 18.9K |
| 14:10 | 23.04 | 23.04 | 22.97 | 22.99 | 22.6K |
| 14:15 | 22.90 | 23.08 | 22.90 | 23.00 | 42.2K |
| 14:20 | 23.00 | 23.04 | 22.90 | 23.01 | 56.0K |
| 14:25 | 23.02 | 23.02 | 22.91 | 22.91 | 21.8K |
| 14:30 | 22.89 | 22.92 | 22.85 | 22.90 | 41.9K |
| 14:35 | 22.88 | 22.93 | 22.83 | 22.83 | 21.4K |
| 14:40 | 22.87 | 22.89 | 22.82 | 22.86 | 41.9K |
| 14:45 | 22.87 | 22.92 | 22.82 | 22.82 | 15.4K |
| 14:50 | 22.84 | 22.84 | 22.75 | 22.76 | 40.2K |
| 14:55 | 22.76 | 22.79 | 22.74 | 22.78 | 31.7K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-30 | 22.88 | 23.29 | 22.70 | 22.75 | 1.6M |
| 2025-09-29 | 22.66 | 23.13 | 22.46 | 22.90 | 1.6M |
| 2025-09-26 | 23.30 | 23.45 | 22.72 | 22.78 | 1.3M |
| 2025-09-25 | 23.42 | 23.61 | 22.77 | 23.01 | 2.5M |
| 2025-09-24 | 23.76 | 24.23 | 22.62 | 23.40 | 2.5M |
| 2025-09-23 | 23.76 | 24.14 | 22.09 | 22.90 | 3.0M |
| 2025-09-22 | 23.29 | 23.90 | 23.01 | 23.89 | 1.9M |
| 2025-09-19 | 23.47 | 23.73 | 22.91 | 23.19 | 1.7M |
| 2025-09-18 | 23.90 | 24.14 | 23.35 | 23.53 | 1.6M |
| 2025-09-17 | 23.85 | 24.52 | 23.76 | 23.85 | 1.4M |
| 2025-09-16 | 23.79 | 24.10 | 23.31 | 23.94 | 1.5M |
| 2025-09-15 | 24.17 | 24.70 | 23.19 | 23.87 | 2.7M |
| 2025-09-12 | 25.30 | 25.52 | 24.20 | 24.59 | 1.9M |
| 2025-09-11 | 25.12 | 25.35 | 24.70 | 25.30 | 1.4M |
| 2025-09-10 | 24.88 | 25.39 | 24.80 | 25.12 | 2.1M |
| 2025-09-09 | 25.25 | 25.38 | 24.33 | 24.88 | 2.2M |
| 2025-09-08 | 24.08 | 25.54 | 24.00 | 25.25 | 3.7M |
| 2025-09-05 | 22.69 | 24.10 | 22.64 | 23.97 | 2.8M |
| 2025-09-04 | 22.21 | 23.25 | 22.13 | 22.67 | 2.8M |
| 2025-09-03 | 22.82 | 23.14 | 22.08 | 22.14 | 1.6M |
| 2025-09-02 | 23.68 | 23.74 | 22.34 | 22.73 | 2.9M |
| 2025-09-01 | 24.09 | 24.25 | 23.38 | 23.52 | 2.4M |
| 2025-08-29 | 23.81 | 24.40 | 23.67 | 23.99 | 2.1M |
| 2025-08-28 | 23.80 | 24.58 | 23.01 | 23.55 | 3.1M |
| 2025-08-27 | 25.18 | 25.27 | 23.81 | 23.85 | 3.9M |
| 2025-08-26 | 24.60 | 26.30 | 24.60 | 25.08 | 3.6M |
| 2025-08-25 | 26.51 | 26.92 | 25.95 | 26.30 | 3.3M |
| 2025-08-22 | 25.73 | 27.36 | 25.73 | 26.46 | 3.9M |
| 2025-08-21 | 26.99 | 27.45 | 25.22 | 25.69 | 5.1M |
| 2025-08-20 | 26.73 | 27.10 | 26.35 | 26.98 | 2.7M |
| 2025-08-19 | 26.22 | 26.93 | 25.88 | 26.92 | 4.1M |
| 2025-08-18 | 26.20 | 27.47 | 26.02 | 26.58 | 9.9M |
| 2025-08-15 | 23.11 | 27.98 | 23.11 | 27.68 | 9.1M |
| 2025-08-14 | 23.94 | 24.44 | 23.17 | 23.32 | 3.8M |
| 2025-08-13 | 23.80 | 24.20 | 23.53 | 24.13 | 4.2M |
| 2025-08-12 | 22.52 | 24.86 | 22.35 | 24.00 | 6.0M |
| 2025-08-11 | 22.00 | 22.54 | 21.72 | 22.40 | 2.3M |
| 2025-08-08 | 21.91 | 22.20 | 21.63 | 22.00 | 1.7M |
| 2025-08-07 | 22.44 | 22.71 | 21.67 | 22.00 | 3.5M |
| 2025-08-06 | 22.46 | 22.86 | 22.11 | 22.44 | 2.2M |
| 2025-08-05 | 22.31 | 22.76 | 22.15 | 22.47 | 3.0M |
| 2025-08-04 | 20.83 | 22.16 | 20.75 | 21.89 | 4.2M |
| 2025-08-01 | 20.40 | 20.67 | 20.24 | 20.58 | 1.5M |
| 2025-07-31 | 20.92 | 20.95 | 20.25 | 20.30 | 1.8M |
| 2025-07-30 | 21.09 | 21.09 | 20.58 | 20.75 | 1.5M |
| 2025-07-29 | 21.30 | 21.36 | 20.61 | 21.00 | 1.7M |
| 2025-07-28 | 21.28 | 21.47 | 20.82 | 21.32 | 2.0M |
| 2025-07-25 | 20.64 | 21.53 | 20.40 | 21.37 | 2.8M |
| 2025-07-24 | 20.80 | 21.11 | 20.31 | 20.40 | 1.9M |
| 2025-07-23 | 20.33 | 20.98 | 20.10 | 20.95 | 2.8M |
| 2025-07-22 | 19.98 | 20.45 | 19.72 | 20.39 | 1.9M |
| 2025-07-21 | 20.08 | 20.28 | 19.66 | 19.87 | 1.6M |
| 2025-07-18 | 20.22 | 20.29 | 19.80 | 20.08 | 1.8M |
| 2025-07-17 | 19.88 | 20.60 | 19.52 | 20.11 | 2.4M |
| 2025-07-16 | 19.99 | 20.10 | 19.42 | 19.65 | 1.8M |
| 2025-07-15 | 19.63 | 19.91 | 19.30 | 19.75 | 1.3M |
| 2025-07-14 | 19.25 | 19.86 | 19.14 | 19.75 | 1.7M |
| 2025-07-11 | 18.98 | 19.35 | 18.81 | 19.25 | 1.3M |
| 2025-07-10 | 18.93 | 19.10 | 18.72 | 18.92 | 1.0M |
| 2025-07-09 | 19.25 | 19.53 | 18.80 | 18.87 | 1.3M |
| 2025-07-08 | 19.22 | 19.75 | 19.15 | 19.28 | 2.2M |
| 2025-07-07 | 19.39 | 19.62 | 19.05 | 19.13 | 1.2M |
| 2025-07-04 | 19.62 | 19.75 | 19.26 | 19.33 | 1.5M |
| 2025-07-03 | 19.59 | 19.74 | 19.20 | 19.56 | 1.5M |
| 2025-07-02 | 19.44 | 19.59 | 19.09 | 19.42 | 2.3M |
| 2025-07-01 | 18.78 | 19.74 | 18.78 | 19.44 | 2.8M |
| 2025-06-30 | 18.20 | 18.87 | 18.06 | 18.87 | 2.5M |
| 2025-06-27 | 17.69 | 18.24 | 17.69 | 18.13 | 2.0M |
| 2025-06-26 | 18.41 | 18.48 | 17.62 | 17.70 | 2.2M |
| 2025-06-25 | 19.10 | 19.20 | 18.02 | 18.23 | 4.0M |
| 2025-06-24 | 18.07 | 19.19 | 18.05 | 18.76 | 2.2M |
| 2025-06-23 | 17.80 | 18.41 | 17.60 | 18.06 | 2.2M |
| 2025-06-20 | 18.11 | 18.24 | 17.66 | 17.81 | 1.7M |
| 2025-06-19 | 18.63 | 18.82 | 17.80 | 17.97 | 1.9M |
| 2025-06-18 | 19.10 | 19.17 | 18.51 | 18.59 | 2.2M |
| 2025-06-17 | 20.09 | 20.09 | 18.86 | 19.14 | 3.8M |
| 2025-06-16 | 19.80 | 20.37 | 19.71 | 19.86 | 1.7M |
| 2025-06-13 | 20.50 | 20.77 | 19.88 | 19.96 | 1.9M |
| 2025-06-12 | 20.95 | 20.95 | 20.07 | 20.45 | 2.3M |
| 2025-06-11 | 20.15 | 21.09 | 19.95 | 20.88 | 2.5M |
| 2025-06-10 | 20.57 | 20.92 | 20.01 | 20.21 | 2.4M |
| 2025-06-09 | 21.00 | 21.00 | 20.08 | 20.57 | 3.6M |
| 2025-06-06 | 21.17 | 21.46 | 20.60 | 21.01 | 2.4M |
| 2025-06-05 | 21.01 | 21.67 | 20.50 | 21.35 | 4.5M |
| 2025-06-04 | 20.63 | 21.20 | 20.00 | 20.65 | 5.0M |
| 2025-06-03 | 18.58 | 21.38 | 18.55 | 20.66 | 6.4M |
| 2025-05-30 | 18.60 | 19.08 | 18.31 | 18.58 | 1.5M |
| 2025-05-29 | 18.80 | 19.15 | 18.64 | 18.79 | 1.9M |
| 2025-05-28 | 19.30 | 19.72 | 18.46 | 18.80 | 3.2M |
| 2025-05-27 | 19.62 | 20.15 | 19.09 | 19.32 | 4.3M |
| 2025-05-26 | 18.71 | 19.72 | 18.71 | 19.72 | 3.2M |
| 2025-05-23 | 18.37 | 19.33 | 18.08 | 18.83 | 3.0M |
| 2025-05-22 | 19.00 | 19.37 | 18.29 | 18.32 | 3.2M |
| 2025-05-21 | 18.61 | 19.73 | 18.51 | 19.28 | 5.5M |
| 2025-05-20 | 18.35 | 18.70 | 17.99 | 18.61 | 2.4M |
| 2025-05-19 | 18.56 | 18.61 | 17.88 | 18.50 | 2.8M |
| 2025-05-16 | 18.29 | 18.88 | 18.16 | 18.56 | 1.9M |
| 2025-05-15 | 18.61 | 18.79 | 18.10 | 18.35 | 3.1M |
| 2025-05-14 | 18.30 | 19.20 | 18.25 | 18.88 | 4.1M |
| 2025-05-13 | 17.71 | 18.30 | 17.55 | 18.12 | 3.6M |
| 2025-05-12 | 17.02 | 17.73 | 17.02 | 17.50 | 2.5M |
| 2025-05-09 | 16.87 | 17.33 | 16.66 | 17.02 | 2.1M |
| 2025-05-08 | 16.89 | 17.02 | 16.75 | 16.87 | 1.6M |
| 2025-05-07 | 16.97 | 17.31 | 16.57 | 16.84 | 2.2M |
| 2025-05-06 | 16.31 | 16.98 | 16.28 | 16.88 | 1.8M |
| 2025-04-30 | 16.09 | 16.41 | 15.99 | 16.32 | 2.1M |
| 2025-04-29 | 15.50 | 16.29 | 15.45 | 15.94 | 1.8M |
| 2025-04-28 | 15.25 | 15.89 | 15.20 | 15.68 | 1.9M |
| 2025-04-25 | 15.66 | 16.10 | 15.43 | 15.50 | 1.0M |
| 2025-04-24 | 15.67 | 15.85 | 15.30 | 15.66 | 1.1M |
| 2025-04-23 | 15.52 | 15.76 | 15.52 | 15.67 | 0.8M |
| 2025-04-22 | 15.55 | 15.78 | 15.32 | 15.52 | 1.1M |
| 2025-04-21 | 14.98 | 15.86 | 14.98 | 15.68 | 1.4M |
| 2025-04-18 | 14.99 | 15.40 | 14.92 | 15.20 | 1.7M |
| 2025-04-17 | 14.70 | 15.35 | 14.45 | 15.16 | 1.8M |
| 2025-04-16 | 14.83 | 15.27 | 14.35 | 14.55 | 1.6M |
| 2025-04-15 | 15.01 | 15.45 | 14.80 | 14.91 | 1.2M |
| 2025-04-14 | 14.61 | 15.45 | 14.30 | 15.09 | 2.2M |
| 2025-04-11 | 14.18 | 14.68 | 14.18 | 14.43 | 1.7M |
| 2025-04-10 | 13.72 | 14.68 | 13.72 | 14.31 | 2.5M |
| 2025-04-09 | 13.22 | 13.68 | 11.96 | 13.48 | 2.9M |
| 2025-04-08 | 13.55 | 14.18 | 13.07 | 13.50 | 2.9M |
| 2025-04-07 | 15.80 | 16.11 | 13.27 | 13.27 | 5.5M |
| 2025-04-03 | 16.92 | 16.93 | 16.29 | 16.59 | 3.0M |
| 2025-04-02 | 15.65 | 17.23 | 15.50 | 16.92 | 6.0M |
| 2025-04-01 | 14.70 | 16.67 | 14.50 | 15.70 | 5.7M |
| 2025-03-31 | 14.52 | 14.74 | 14.18 | 14.35 | 1.6M |
| 2025-03-28 | 16.01 | 16.08 | 14.68 | 14.75 | 4.9M |
| 2025-03-27 | 16.16 | 16.67 | 15.53 | 16.22 | 5.6M |
| 2025-03-26 | 17.17 | 17.17 | 16.10 | 16.20 | 6.5M |
| 2025-03-25 | 15.53 | 18.15 | 15.43 | 17.35 | 10.3M |
| 2025-03-24 | 15.74 | 15.86 | 15.07 | 15.64 | 1.3M |
| 2025-03-21 | 16.14 | 16.14 | 15.57 | 15.87 | 1.4M |
| 2025-03-20 | 16.41 | 16.41 | 15.98 | 16.00 | 1.4M |
| 2025-03-19 | 16.79 | 16.79 | 16.19 | 16.31 | 1.6M |
| 2025-03-18 | 16.79 | 17.03 | 16.50 | 16.79 | 1.4M |
| 2025-03-17 | 17.14 | 17.18 | 16.75 | 16.90 | 1.4M |
| 2025-03-14 | 17.02 | 17.17 | 16.33 | 17.13 | 2.5M |
| 2025-03-13 | 17.07 | 17.45 | 16.94 | 17.14 | 3.0M |
| 2025-03-12 | 16.95 | 17.55 | 16.50 | 17.07 | 4.5M |
| 2025-03-11 | 16.00 | 17.02 | 15.89 | 16.95 | 3.1M |
| 2025-03-10 | 16.10 | 16.27 | 16.00 | 16.15 | 1.5M |
| 2025-03-07 | 16.15 | 16.39 | 15.95 | 16.16 | 1.5M |
| 2025-03-06 | 16.05 | 16.50 | 15.92 | 16.20 | 2.4M |
| 2025-03-05 | 15.70 | 16.28 | 15.42 | 16.06 | 2.1M |
| 2025-03-04 | 15.76 | 15.82 | 15.31 | 15.64 | 1.2M |
| 2025-03-03 | 15.46 | 16.08 | 15.46 | 15.76 | 1.4M |
| 2025-02-28 | 15.94 | 15.94 | 15.41 | 15.47 | 0.9M |
| 2025-02-27 | 15.77 | 15.98 | 15.48 | 15.97 | 1.4M |
| 2025-02-26 | 15.73 | 16.39 | 15.72 | 15.87 | 1.7M |
| 2025-02-25 | 15.52 | 15.79 | 15.36 | 15.75 | 1.1M |
| 2025-02-24 | 15.12 | 15.90 | 15.10 | 15.64 | 2.2M |
| 2025-02-21 | 15.02 | 15.14 | 14.72 | 15.12 | 1.5M |
| 2025-02-20 | 14.93 | 15.30 | 14.87 | 14.95 | 1.0M |
| 2025-02-19 | 14.53 | 15.05 | 14.53 | 14.93 | 0.8M |
| 2025-02-18 | 15.20 | 15.20 | 14.64 | 14.78 | 0.8M |
| 2025-02-17 | 15.21 | 15.31 | 14.90 | 15.09 | 1.0M |
| 2025-02-14 | 15.11 | 15.28 | 14.84 | 15.21 | 1.0M |
| 2025-02-13 | 15.46 | 15.58 | 15.11 | 15.21 | 0.6M |
| 2025-02-12 | 15.64 | 15.66 | 15.38 | 15.51 | 0.8M |
| 2025-02-11 | 15.80 | 16.20 | 15.48 | 15.65 | 1.1M |
| 2025-02-10 | 15.57 | 15.82 | 15.28 | 15.80 | 1.6M |
| 2025-02-07 | 15.57 | 15.83 | 15.40 | 15.60 | 1.4M |
| 2025-02-06 | 15.41 | 15.68 | 15.31 | 15.61 | 1.1M |
| 2025-02-05 | 15.38 | 15.88 | 15.32 | 15.42 | 1.0M |
| 2025-01-27 | 15.04 | 15.59 | 14.74 | 15.40 | 1.9M |
| 2025-01-24 | 15.02 | 15.14 | 14.90 | 14.97 | 0.8M |
| 2025-01-23 | 15.15 | 15.24 | 14.98 | 15.07 | 0.6M |
| 2025-01-22 | 14.98 | 15.26 | 14.88 | 15.10 | 0.7M |
| 2025-01-21 | 14.97 | 15.23 | 14.80 | 15.10 | 0.9M |
| 2025-01-20 | 15.25 | 15.30 | 14.70 | 14.97 | 1.7M |
| 2025-01-17 | 14.87 | 15.84 | 14.76 | 15.51 | 1.8M |
| 2025-01-16 | 14.85 | 15.05 | 14.62 | 14.87 | 0.6M |
| 2025-01-15 | 14.78 | 14.95 | 14.60 | 14.90 | 0.5M |
| 2025-01-14 | 14.51 | 14.82 | 14.36 | 14.78 | 1.0M |
| 2025-01-13 | 14.50 | 14.50 | 13.91 | 14.40 | 0.6M |
| 2025-01-10 | 15.08 | 15.32 | 14.31 | 14.60 | 0.9M |
| 2025-01-09 | 14.60 | 15.10 | 14.48 | 15.02 | 0.8M |
| 2025-01-08 | 14.40 | 14.69 | 14.18 | 14.60 | 0.7M |
| 2025-01-07 | 14.10 | 14.64 | 14.02 | 14.58 | 0.9M |
| 2025-01-06 | 14.29 | 14.30 | 13.71 | 14.02 | 0.9M |
| 2025-01-03 | 14.88 | 14.90 | 14.24 | 14.42 | 0.8M |
| 2025-01-02 | 15.50 | 15.50 | 14.58 | 14.88 | 1.2M |