29.29
Last Update: 2025-09-29
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 28.24 | 28.44 | 27.51 | 28.01 | 1,489.0K |
| 09:35 | 28.00 | 28.22 | 27.90 | 28.22 | 448.0K |
| 09:40 | 28.22 | 28.25 | 27.88 | 27.88 | 594.6K |
| 09:45 | 27.89 | 28.14 | 27.86 | 28.04 | 444.8K |
| 09:50 | 28.02 | 28.13 | 28.00 | 28.13 | 246.0K |
| 09:55 | 28.15 | 28.29 | 28.15 | 28.22 | 428.8K |
| 10:00 | 28.23 | 28.28 | 28.12 | 28.13 | 286.3K |
| 10:05 | 28.14 | 28.19 | 28.05 | 28.17 | 222.0K |
| 10:10 | 28.15 | 28.25 | 28.14 | 28.21 | 231.2K |
| 10:15 | 28.20 | 28.35 | 28.19 | 28.31 | 248.6K |
| 10:20 | 28.31 | 28.49 | 28.30 | 28.38 | 368.7K |
| 10:25 | 28.40 | 28.55 | 28.38 | 28.55 | 309.6K |
| 10:30 | 28.56 | 28.58 | 28.40 | 28.43 | 279.9K |
| 10:35 | 28.43 | 28.43 | 28.30 | 28.31 | 137.7K |
| 10:40 | 28.30 | 28.34 | 28.12 | 28.21 | 150.7K |
| 10:45 | 28.21 | 28.39 | 28.21 | 28.38 | 106.0K |
| 10:50 | 28.38 | 28.42 | 28.34 | 28.39 | 98.4K |
| 10:55 | 28.39 | 28.48 | 28.33 | 28.47 | 172.2K |
| 11:00 | 28.46 | 28.53 | 28.45 | 28.48 | 96.0K |
| 11:05 | 28.48 | 28.68 | 28.46 | 28.64 | 312.0K |
| 11:10 | 28.64 | 28.90 | 28.60 | 28.87 | 473.9K |
| 11:15 | 28.85 | 28.86 | 28.54 | 28.56 | 133.4K |
| 11:20 | 28.55 | 28.69 | 28.53 | 28.69 | 100.2K |
| 11:25 | 28.68 | 28.72 | 28.64 | 28.71 | 121.7K |
| 13:00 | 28.72 | 29.18 | 28.70 | 29.05 | 726.4K |
| 13:05 | 29.05 | 29.07 | 28.76 | 28.99 | 387.2K |
| 13:10 | 28.98 | 29.46 | 28.98 | 29.37 | 759.5K |
| 13:15 | 29.34 | 29.35 | 29.16 | 29.28 | 328.0K |
| 13:20 | 29.29 | 29.35 | 29.10 | 29.16 | 278.7K |
| 13:25 | 29.17 | 29.17 | 28.99 | 28.99 | 202.1K |
| 13:30 | 29.06 | 29.33 | 29.00 | 29.30 | 251.9K |
| 13:35 | 29.30 | 29.30 | 29.15 | 29.15 | 120.4K |
| 13:40 | 29.17 | 29.35 | 29.10 | 29.15 | 251.9K |
| 13:45 | 29.15 | 29.20 | 29.12 | 29.12 | 148.1K |
| 13:50 | 29.12 | 29.13 | 29.04 | 29.05 | 144.6K |
| 13:55 | 29.05 | 29.10 | 29.01 | 29.05 | 142.8K |
| 14:00 | 29.05 | 29.12 | 29.00 | 29.01 | 183.2K |
| 14:05 | 29.01 | 29.05 | 28.96 | 29.03 | 175.5K |
| 14:10 | 29.03 | 29.13 | 29.00 | 29.10 | 162.0K |
| 14:15 | 29.09 | 29.09 | 29.01 | 29.01 | 65.3K |
| 14:20 | 29.01 | 29.01 | 28.88 | 28.90 | 265.4K |
| 14:25 | 28.90 | 29.00 | 28.89 | 29.00 | 183.9K |
| 14:30 | 29.00 | 29.00 | 28.92 | 28.98 | 157.9K |
| 14:35 | 28.98 | 29.00 | 28.96 | 29.00 | 174.8K |
| 14:40 | 29.00 | 29.04 | 28.94 | 29.03 | 316.3K |
| 14:45 | 29.04 | 29.22 | 29.04 | 29.22 | 385.8K |
| 14:50 | 29.22 | 29.23 | 29.17 | 29.20 | 420.0K |
| 14:55 | 29.20 | 29.22 | 29.00 | 29.02 | 262.8K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-29 | 30.39 | 30.39 | 27.39 | 29.29 | 16.4M |
| 2025-09-26 | 29.91 | 31.10 | 29.52 | 30.43 | 10.1M |
| 2025-09-25 | 28.61 | 30.80 | 28.61 | 30.10 | 12.5M |
| 2025-09-24 | 28.24 | 29.50 | 27.50 | 29.03 | 14.2M |
| 2025-09-23 | 27.91 | 28.97 | 26.90 | 28.10 | 18.1M |
| 2025-09-22 | 24.70 | 27.13 | 24.56 | 27.13 | 8.2M |
| 2025-09-19 | 24.42 | 24.88 | 24.20 | 24.66 | 4.1M |
| 2025-09-18 | 25.56 | 25.81 | 24.13 | 24.42 | 8.1M |
| 2025-09-17 | 26.02 | 26.46 | 25.44 | 25.63 | 4.8M |
| 2025-09-16 | 26.69 | 26.69 | 25.86 | 26.02 | 5.8M |
| 2025-09-15 | 25.47 | 26.89 | 25.21 | 26.73 | 10.1M |
| 2025-09-12 | 25.39 | 25.86 | 25.14 | 25.47 | 4.1M |
| 2025-09-11 | 24.74 | 25.78 | 24.36 | 25.62 | 5.5M |
| 2025-09-10 | 24.40 | 25.34 | 24.40 | 24.73 | 4.6M |
| 2025-09-09 | 25.92 | 25.93 | 24.41 | 24.49 | 7.5M |
| 2025-09-08 | 27.24 | 27.48 | 25.36 | 25.87 | 7.8M |
| 2025-09-05 | 25.53 | 26.29 | 25.22 | 26.10 | 5.3M |
| 2025-09-04 | 26.08 | 26.66 | 24.83 | 25.42 | 6.8M |
| 2025-09-03 | 26.81 | 27.27 | 25.83 | 25.97 | 7.4M |
| 2025-09-02 | 28.00 | 28.28 | 26.41 | 26.86 | 13.9M |
| 2025-09-01 | 27.81 | 28.96 | 27.38 | 28.18 | 11.4M |
| 2025-08-29 | 28.09 | 29.23 | 27.37 | 28.17 | 13.4M |
| 2025-08-28 | 27.00 | 28.08 | 26.80 | 27.93 | 16.9M |
| 2025-08-27 | 27.10 | 28.49 | 26.03 | 27.24 | 20.0M |
| 2025-08-26 | 24.74 | 27.10 | 24.71 | 27.10 | 17.6M |
| 2025-08-25 | 23.60 | 25.50 | 23.48 | 24.64 | 16.9M |
| 2025-08-22 | 23.30 | 23.88 | 23.23 | 23.38 | 9.5M |
| 2025-08-21 | 24.17 | 24.62 | 23.29 | 23.34 | 13.8M |
| 2025-08-20 | 24.86 | 25.80 | 23.83 | 24.21 | 28.8M |
| 2025-08-19 | 21.72 | 23.78 | 21.71 | 23.78 | 11.8M |
| 2025-08-18 | 20.74 | 21.81 | 20.63 | 21.62 | 12.1M |
| 2025-08-15 | 20.07 | 21.08 | 20.07 | 20.70 | 7.9M |
| 2025-08-14 | 20.78 | 20.79 | 20.10 | 20.16 | 5.0M |
| 2025-08-13 | 20.80 | 20.81 | 20.37 | 20.68 | 5.0M |
| 2025-08-12 | 20.52 | 20.83 | 20.42 | 20.69 | 4.8M |
| 2025-08-11 | 20.28 | 20.88 | 20.25 | 20.65 | 6.2M |
| 2025-08-08 | 20.42 | 20.42 | 20.05 | 20.17 | 2.8M |
| 2025-08-07 | 20.49 | 20.51 | 20.17 | 20.20 | 3.4M |
| 2025-08-06 | 20.38 | 20.55 | 20.20 | 20.49 | 4.0M |
| 2025-08-05 | 20.45 | 20.45 | 20.23 | 20.37 | 3.1M |
| 2025-08-04 | 20.02 | 20.45 | 19.86 | 20.37 | 5.2M |
| 2025-08-01 | 19.86 | 20.19 | 19.83 | 20.13 | 5.0M |
| 2025-07-31 | 19.82 | 20.12 | 19.73 | 19.86 | 4.3M |
| 2025-07-30 | 20.34 | 20.35 | 19.66 | 19.83 | 5.3M |
| 2025-07-29 | 19.84 | 20.73 | 19.80 | 20.34 | 8.2M |
| 2025-07-28 | 19.80 | 20.29 | 19.80 | 19.93 | 4.6M |
| 2025-07-25 | 19.72 | 19.78 | 19.63 | 19.76 | 2.0M |
| 2025-07-24 | 19.51 | 19.78 | 19.51 | 19.69 | 2.0M |
| 2025-07-23 | 19.88 | 19.91 | 19.55 | 19.61 | 3.1M |
| 2025-07-22 | 20.00 | 20.05 | 19.63 | 19.76 | 4.1M |
| 2025-07-21 | 19.91 | 20.06 | 19.72 | 20.02 | 3.8M |
| 2025-07-18 | 19.98 | 20.29 | 19.85 | 19.94 | 4.4M |
| 2025-07-17 | 19.89 | 20.17 | 19.70 | 20.04 | 5.3M |
| 2025-07-16 | 19.82 | 20.78 | 19.78 | 20.10 | 12.6M |
| 2025-07-15 | 19.30 | 19.70 | 19.13 | 19.66 | 5.4M |
| 2025-07-14 | 19.30 | 19.49 | 19.22 | 19.44 | 2.6M |
| 2025-07-11 | 19.25 | 19.36 | 19.08 | 19.30 | 2.6M |
| 2025-07-10 | 19.30 | 19.43 | 19.16 | 19.26 | 2.7M |
| 2025-07-09 | 19.38 | 19.62 | 19.30 | 19.36 | 3.2M |
| 2025-07-08 | 19.22 | 19.43 | 19.15 | 19.41 | 3.1M |
| 2025-07-07 | 19.36 | 19.48 | 19.18 | 19.33 | 3.0M |
| 2025-07-04 | 20.51 | 20.66 | 19.26 | 19.36 | 11.9M |
| 2025-07-03 | 19.87 | 20.78 | 19.66 | 20.67 | 11.5M |
| 2025-07-02 | 19.87 | 19.95 | 19.62 | 19.87 | 3.5M |
| 2025-07-01 | 19.97 | 20.28 | 19.53 | 19.91 | 5.8M |
| 2025-06-30 | 20.20 | 20.20 | 19.74 | 19.95 | 4.3M |
| 2025-06-27 | 20.29 | 20.69 | 19.99 | 20.00 | 6.1M |
| 2025-06-26 | 19.92 | 20.45 | 19.92 | 20.00 | 7.9M |
| 2025-06-25 | 19.98 | 20.95 | 19.98 | 20.28 | 12.6M |
| 2025-06-24 | 19.15 | 19.95 | 19.02 | 19.87 | 8.9M |
| 2025-06-23 | 18.98 | 19.15 | 18.58 | 19.13 | 4.7M |
| 2025-06-20 | 18.50 | 19.78 | 18.47 | 18.91 | 7.1M |
| 2025-06-19 | 19.01 | 19.28 | 18.51 | 18.54 | 4.6M |
| 2025-06-18 | 19.00 | 19.07 | 18.63 | 19.00 | 4.5M |
| 2025-06-17 | 19.00 | 19.33 | 18.95 | 19.09 | 3.9M |
| 2025-06-16 | 18.90 | 19.17 | 18.78 | 19.02 | 4.1M |
| 2025-06-13 | 20.09 | 20.09 | 19.01 | 19.03 | 8.3M |
| 2025-06-12 | 20.60 | 20.65 | 19.90 | 20.04 | 11.7M |
| 2025-06-11 | 19.72 | 21.80 | 19.72 | 20.83 | 18.2M |
| 2025-06-10 | 19.58 | 20.20 | 19.55 | 19.87 | 8.8M |
| 2025-06-09 | 19.50 | 19.76 | 19.45 | 19.66 | 3.9M |
| 2025-06-06 | 19.41 | 19.55 | 19.13 | 19.45 | 3.9M |
| 2025-06-05 | 19.36 | 19.57 | 19.00 | 19.33 | 5.0M |
| 2025-06-04 | 18.98 | 19.64 | 18.83 | 19.34 | 6.2M |
| 2025-06-03 | 18.74 | 18.98 | 18.61 | 18.88 | 2.8M |
| 2025-05-30 | 19.48 | 19.48 | 18.72 | 18.81 | 5.1M |
| 2025-05-29 | 19.21 | 19.55 | 19.21 | 19.48 | 3.8M |
| 2025-05-28 | 19.60 | 19.67 | 19.32 | 19.39 | 3.3M |
| 2025-05-27 | 19.72 | 19.90 | 19.30 | 19.62 | 4.0M |
| 2025-05-26 | 19.90 | 19.91 | 19.41 | 19.73 | 3.5M |
| 2025-05-23 | 19.90 | 20.40 | 19.84 | 19.93 | 5.6M |
| 2025-05-22 | 21.21 | 21.38 | 20.15 | 20.21 | 10.9M |
| 2025-05-21 | 21.01 | 22.05 | 20.85 | 21.52 | 13.7M |
| 2025-05-20 | 21.10 | 21.26 | 20.76 | 21.14 | 3.7M |
| 2025-05-19 | 21.49 | 21.49 | 20.75 | 21.07 | 4.0M |
| 2025-05-16 | 21.21 | 21.50 | 21.18 | 21.23 | 3.8M |
| 2025-05-15 | 21.75 | 21.80 | 21.07 | 21.21 | 6.3M |
| 2025-05-14 | 21.96 | 22.41 | 21.77 | 21.92 | 6.7M |
| 2025-05-13 | 22.67 | 22.74 | 21.92 | 21.97 | 7.5M |
| 2025-05-12 | 22.88 | 22.90 | 22.23 | 22.50 | 10.8M |
| 2025-05-09 | 22.60 | 22.72 | 21.81 | 22.45 | 10.0M |
| 2025-05-08 | 22.00 | 23.03 | 21.88 | 22.61 | 12.3M |
| 2025-05-07 | 21.88 | 23.46 | 21.74 | 22.16 | 17.8M |
| 2025-05-06 | 20.72 | 21.55 | 20.70 | 21.52 | 7.0M |
| 2025-04-30 | 20.35 | 20.75 | 20.25 | 20.65 | 4.1M |
| 2025-04-29 | 19.80 | 20.49 | 19.80 | 20.36 | 5.2M |
| 2025-04-28 | 20.70 | 20.83 | 19.94 | 20.03 | 5.0M |
| 2025-04-25 | 20.60 | 20.97 | 20.33 | 20.65 | 6.7M |
| 2025-04-24 | 21.71 | 21.75 | 20.70 | 20.73 | 8.9M |
| 2025-04-23 | 21.09 | 21.58 | 21.00 | 21.33 | 7.2M |
| 2025-04-22 | 21.30 | 21.43 | 20.85 | 20.86 | 5.1M |
| 2025-04-21 | 21.01 | 21.44 | 20.77 | 21.44 | 5.0M |
| 2025-04-18 | 21.00 | 21.35 | 20.90 | 21.10 | 4.6M |
| 2025-04-17 | 21.21 | 21.60 | 21.00 | 21.08 | 6.7M |
| 2025-04-16 | 22.01 | 22.41 | 21.00 | 21.27 | 9.8M |
| 2025-04-15 | 22.50 | 23.57 | 22.25 | 22.37 | 13.7M |
| 2025-04-14 | 22.20 | 22.72 | 22.20 | 22.33 | 8.2M |
| 2025-04-11 | 21.50 | 22.42 | 21.50 | 21.92 | 9.2M |
| 2025-04-10 | 22.05 | 22.63 | 21.80 | 21.96 | 12.4M |
| 2025-04-09 | 20.35 | 22.02 | 19.50 | 21.64 | 15.3M |
| 2025-04-08 | 20.51 | 21.16 | 19.45 | 20.91 | 13.3M |
| 2025-04-07 | 20.25 | 21.24 | 19.82 | 20.46 | 15.6M |
| 2025-04-03 | 22.09 | 22.60 | 21.74 | 22.02 | 8.4M |
| 2025-04-02 | 22.27 | 23.15 | 22.27 | 22.50 | 10.1M |
| 2025-04-01 | 23.16 | 23.83 | 22.50 | 22.56 | 14.3M |
| 2025-03-31 | 22.44 | 23.87 | 21.44 | 23.55 | 22.5M |
| 2025-03-28 | 21.86 | 23.59 | 21.75 | 22.63 | 18.4M |
| 2025-03-27 | 22.61 | 22.72 | 21.86 | 21.91 | 9.0M |
| 2025-03-26 | 22.51 | 22.98 | 22.44 | 22.60 | 7.5M |
| 2025-03-25 | 23.56 | 23.56 | 22.40 | 22.50 | 9.9M |
| 2025-03-24 | 23.92 | 24.00 | 22.60 | 23.32 | 15.9M |
| 2025-03-21 | 25.54 | 25.68 | 23.87 | 23.91 | 20.2M |
| 2025-03-20 | 27.01 | 27.09 | 25.72 | 26.07 | 22.7M |
| 2025-03-19 | 26.96 | 28.48 | 26.54 | 27.77 | 27.9M |
| 2025-03-18 | 27.08 | 27.92 | 26.52 | 26.86 | 25.1M |
| 2025-03-17 | 27.80 | 29.50 | 27.55 | 27.57 | 28.4M |
| 2025-03-14 | 30.00 | 30.79 | 28.12 | 28.63 | 39.5M |
| 2025-03-13 | 27.84 | 31.24 | 26.90 | 31.24 | 46.4M |
| 2025-03-12 | 32.02 | 33.37 | 28.21 | 28.40 | 53.2M |
| 2025-03-11 | 29.02 | 30.34 | 27.66 | 30.34 | 28.9M |
| 2025-03-10 | 24.20 | 27.58 | 24.03 | 27.58 | 33.6M |
| 2025-03-07 | 26.36 | 26.90 | 25.07 | 25.07 | 34.1M |
| 2025-03-06 | 24.77 | 27.85 | 24.77 | 27.85 | 41.4M |
| 2025-03-05 | 25.00 | 26.99 | 24.06 | 25.32 | 51.5M |
| 2025-03-04 | 22.00 | 25.30 | 20.70 | 25.30 | 52.0M |
| 2025-03-03 | 27.85 | 27.85 | 22.79 | 23.00 | 41.4M |
| 2025-02-28 | 25.32 | 25.32 | 25.01 | 25.32 | 21.2M |
| 2025-02-27 | 22.61 | 23.02 | 22.01 | 23.02 | 9.3M |
| 2025-02-26 | 20.93 | 20.93 | 20.93 | 20.93 | 8.1M |
| 2025-02-25 | 17.30 | 19.03 | 16.43 | 19.03 | 19.1M |
| 2025-02-24 | 17.30 | 17.30 | 16.76 | 17.30 | 11.9M |
| 2025-02-21 | 14.55 | 15.73 | 14.45 | 15.73 | 8.4M |
| 2025-02-20 | 14.20 | 14.34 | 14.15 | 14.30 | 3.2M |
| 2025-02-19 | 13.87 | 14.22 | 13.80 | 14.18 | 3.5M |
| 2025-02-18 | 14.44 | 14.47 | 13.93 | 14.00 | 4.6M |
| 2025-02-17 | 14.00 | 14.29 | 13.98 | 14.23 | 3.5M |
| 2025-02-14 | 14.09 | 14.32 | 13.95 | 13.98 | 3.9M |
| 2025-02-13 | 14.19 | 14.42 | 14.05 | 14.08 | 4.5M |
| 2025-02-12 | 14.09 | 14.77 | 14.04 | 14.30 | 5.5M |
| 2025-02-11 | 14.10 | 14.30 | 13.96 | 14.10 | 3.3M |
| 2025-02-10 | 13.90 | 14.39 | 13.80 | 14.19 | 5.3M |
| 2025-02-07 | 13.86 | 14.04 | 13.71 | 13.88 | 4.4M |
| 2025-02-06 | 13.59 | 13.88 | 13.50 | 13.88 | 3.4M |
| 2025-02-05 | 13.60 | 13.72 | 13.40 | 13.66 | 2.8M |
| 2025-01-27 | 13.62 | 13.76 | 13.33 | 13.35 | 2.9M |
| 2025-01-24 | 13.66 | 13.80 | 13.40 | 13.60 | 2.7M |
| 2025-01-23 | 13.80 | 14.07 | 13.60 | 13.60 | 3.8M |
| 2025-01-22 | 13.71 | 13.75 | 13.37 | 13.45 | 2.9M |
| 2025-01-21 | 13.59 | 14.08 | 13.30 | 13.71 | 5.4M |
| 2025-01-20 | 13.08 | 13.59 | 13.05 | 13.45 | 4.0M |
| 2025-01-17 | 12.90 | 13.20 | 12.74 | 13.04 | 2.5M |
| 2025-01-16 | 13.11 | 13.30 | 12.95 | 13.00 | 3.7M |
| 2025-01-15 | 13.37 | 13.37 | 13.04 | 13.10 | 2.5M |
| 2025-01-14 | 12.55 | 13.25 | 12.55 | 13.25 | 4.2M |
| 2025-01-13 | 12.80 | 12.80 | 12.23 | 12.53 | 3.0M |
| 2025-01-10 | 13.40 | 13.92 | 12.88 | 12.88 | 4.1M |
| 2025-01-09 | 13.43 | 13.64 | 13.29 | 13.33 | 3.3M |
| 2025-01-08 | 13.64 | 13.70 | 13.01 | 13.47 | 4.6M |
| 2025-01-07 | 12.82 | 13.71 | 12.81 | 13.68 | 6.0M |
| 2025-01-06 | 13.00 | 13.32 | 12.26 | 12.87 | 6.2M |
| 2025-01-03 | 14.42 | 14.43 | 13.31 | 13.37 | 7.3M |
| 2025-01-02 | 14.99 | 15.12 | 14.18 | 14.44 | 8.5M |