46.30
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 47.35 | 47.67 | 47.22 | 47.47 | 139.3K |
| 09:35 | 47.50 | 48.12 | 47.43 | 47.88 | 113.6K |
| 09:40 | 47.87 | 47.91 | 47.26 | 47.36 | 88.6K |
| 09:45 | 47.35 | 47.35 | 46.60 | 46.73 | 326.3K |
| 09:50 | 46.73 | 46.73 | 46.20 | 46.20 | 160.5K |
| 09:55 | 46.20 | 46.34 | 46.01 | 46.12 | 186.0K |
| 10:00 | 46.12 | 46.12 | 45.65 | 45.79 | 286.6K |
| 10:05 | 45.72 | 45.97 | 45.71 | 45.85 | 102.0K |
| 10:10 | 45.84 | 45.91 | 45.73 | 45.91 | 55.2K |
| 10:15 | 45.92 | 46.18 | 45.92 | 46.00 | 94.5K |
| 10:20 | 45.95 | 46.14 | 45.86 | 46.11 | 65.5K |
| 10:25 | 46.18 | 46.30 | 46.14 | 46.28 | 54.9K |
| 10:30 | 46.30 | 46.33 | 46.01 | 46.04 | 63.9K |
| 10:35 | 46.04 | 46.07 | 45.95 | 46.01 | 35.9K |
| 10:40 | 46.01 | 46.10 | 45.90 | 46.07 | 33.3K |
| 10:45 | 46.07 | 46.20 | 46.05 | 46.16 | 29.8K |
| 10:50 | 46.10 | 46.33 | 46.10 | 46.18 | 24.0K |
| 10:55 | 46.26 | 46.26 | 46.00 | 46.03 | 48.1K |
| 11:00 | 46.01 | 46.34 | 46.01 | 46.34 | 51.7K |
| 11:05 | 46.36 | 46.46 | 46.31 | 46.35 | 14.9K |
| 11:10 | 46.35 | 46.38 | 46.23 | 46.31 | 37.6K |
| 11:15 | 46.31 | 46.36 | 46.25 | 46.25 | 24.3K |
| 11:20 | 46.24 | 46.26 | 46.00 | 46.01 | 93.8K |
| 11:25 | 46.00 | 46.14 | 45.96 | 46.04 | 40.0K |
| 13:00 | 46.05 | 46.34 | 46.05 | 46.20 | 48.5K |
| 13:05 | 46.20 | 46.29 | 46.13 | 46.27 | 32.1K |
| 13:10 | 46.24 | 46.33 | 46.18 | 46.30 | 56.8K |
| 13:15 | 46.30 | 46.39 | 46.30 | 46.30 | 29.4K |
| 13:20 | 46.33 | 46.43 | 46.32 | 46.36 | 23.1K |
| 13:25 | 46.36 | 46.52 | 46.34 | 46.52 | 32.9K |
| 13:30 | 46.52 | 46.75 | 46.39 | 46.71 | 65.6K |
| 13:35 | 46.71 | 46.88 | 46.63 | 46.85 | 110.1K |
| 13:40 | 46.86 | 47.38 | 46.74 | 47.33 | 188.1K |
| 13:45 | 47.33 | 47.35 | 47.11 | 47.33 | 131.5K |
| 13:50 | 47.35 | 47.41 | 47.09 | 47.09 | 104.0K |
| 13:55 | 47.05 | 47.10 | 46.69 | 46.70 | 61.0K |
| 14:00 | 46.77 | 46.97 | 46.70 | 46.87 | 93.8K |
| 14:05 | 46.86 | 46.93 | 46.70 | 46.89 | 57.9K |
| 14:10 | 46.81 | 46.91 | 46.70 | 46.70 | 51.7K |
| 14:15 | 46.70 | 46.92 | 46.70 | 46.88 | 48.8K |
| 14:20 | 46.88 | 46.88 | 46.69 | 46.72 | 36.1K |
| 14:25 | 46.71 | 46.71 | 46.38 | 46.51 | 75.2K |
| 14:30 | 46.51 | 46.60 | 46.31 | 46.32 | 84.1K |
| 14:35 | 46.40 | 46.43 | 46.22 | 46.29 | 39.3K |
| 14:40 | 46.26 | 46.50 | 46.22 | 46.50 | 81.7K |
| 14:45 | 46.50 | 46.53 | 46.45 | 46.45 | 55.6K |
| 14:50 | 46.47 | 46.47 | 46.32 | 46.35 | 31.2K |
| 14:55 | 46.37 | 46.37 | 46.23 | 46.26 | 34.8K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 47.39 | 48.12 | 45.61 | 46.30 | 3.8M |
| 2025-09-25 | 47.27 | 48.56 | 47.01 | 47.35 | 3.9M |
| 2025-09-24 | 45.38 | 48.05 | 45.01 | 47.47 | 6.4M |
| 2025-09-23 | 47.52 | 48.38 | 44.41 | 45.60 | 6.4M |
| 2025-09-22 | 47.36 | 48.15 | 46.00 | 47.49 | 7.4M |
| 2025-09-19 | 52.77 | 53.50 | 47.23 | 48.01 | 14.9M |
| 2025-09-18 | 47.60 | 52.47 | 47.26 | 52.47 | 7.1M |
| 2025-09-17 | 46.89 | 48.48 | 46.48 | 47.70 | 4.4M |
| 2025-09-16 | 46.25 | 47.70 | 45.67 | 47.10 | 3.9M |
| 2025-09-15 | 46.03 | 47.01 | 45.70 | 46.18 | 3.6M |
| 2025-09-12 | 46.67 | 46.80 | 45.70 | 46.08 | 3.3M |
| 2025-09-11 | 47.20 | 47.56 | 45.90 | 46.91 | 5.9M |
| 2025-09-10 | 47.79 | 48.87 | 47.15 | 47.71 | 2.8M |
| 2025-09-09 | 49.00 | 49.47 | 47.40 | 47.78 | 3.7M |
| 2025-09-08 | 47.61 | 49.82 | 46.87 | 49.33 | 5.0M |
| 2025-09-05 | 46.18 | 47.88 | 45.80 | 47.61 | 3.7M |
| 2025-09-04 | 47.48 | 47.71 | 45.08 | 46.08 | 3.7M |
| 2025-09-03 | 47.50 | 48.49 | 47.15 | 47.55 | 3.8M |
| 2025-09-02 | 49.00 | 49.79 | 44.00 | 47.68 | 7.1M |
| 2025-09-01 | 50.28 | 51.72 | 47.81 | 48.80 | 8.0M |
| 2025-08-29 | 45.31 | 48.76 | 44.72 | 48.28 | 8.5M |
| 2025-08-28 | 45.75 | 45.99 | 43.90 | 45.38 | 6.5M |
| 2025-08-27 | 47.38 | 48.12 | 45.50 | 45.75 | 6.5M |
| 2025-08-26 | 47.40 | 48.16 | 46.70 | 47.70 | 4.2M |
| 2025-08-25 | 48.12 | 48.46 | 46.85 | 47.47 | 4.8M |
| 2025-08-22 | 49.17 | 49.17 | 46.80 | 48.24 | 6.1M |
| 2025-08-21 | 50.18 | 52.10 | 48.45 | 48.63 | 5.9M |
| 2025-08-20 | 48.10 | 50.38 | 47.31 | 49.97 | 5.0M |
| 2025-08-19 | 48.79 | 50.38 | 47.28 | 48.00 | 5.9M |
| 2025-08-18 | 46.15 | 49.79 | 45.21 | 49.02 | 7.5M |
| 2025-08-15 | 41.50 | 45.80 | 41.50 | 45.62 | 6.3M |
| 2025-08-14 | 42.18 | 42.74 | 41.32 | 41.88 | 4.7M |
| 2025-08-13 | 40.20 | 42.89 | 39.94 | 42.42 | 6.2M |
| 2025-08-12 | 40.58 | 40.59 | 39.45 | 40.20 | 4.0M |
| 2025-08-11 | 40.00 | 41.10 | 38.98 | 40.57 | 6.1M |
| 2025-08-08 | 39.00 | 40.08 | 38.80 | 39.57 | 5.1M |
| 2025-08-07 | 38.90 | 39.83 | 38.50 | 39.39 | 6.8M |
| 2025-08-06 | 37.40 | 39.98 | 37.21 | 39.05 | 10.6M |
| 2025-08-05 | 35.21 | 37.95 | 34.85 | 37.50 | 9.0M |
| 2025-08-04 | 36.05 | 36.05 | 32.58 | 35.20 | 5.3M |
| 2025-08-01 | 35.96 | 38.23 | 35.62 | 35.75 | 8.7M |
| 2025-07-31 | 36.88 | 37.87 | 35.83 | 36.06 | 5.0M |
| 2025-07-30 | 37.23 | 37.70 | 36.41 | 37.08 | 4.3M |
| 2025-07-29 | 36.44 | 37.42 | 36.28 | 37.23 | 6.6M |
| 2025-07-28 | 35.29 | 37.10 | 35.26 | 36.84 | 7.8M |
| 2025-07-25 | 35.24 | 35.59 | 34.78 | 35.36 | 4.0M |
| 2025-07-24 | 35.82 | 36.44 | 34.20 | 35.36 | 6.7M |
| 2025-07-23 | 34.68 | 35.72 | 34.20 | 35.17 | 5.5M |
| 2025-07-22 | 33.80 | 35.16 | 33.70 | 34.44 | 5.1M |
| 2025-07-21 | 34.10 | 34.60 | 33.40 | 34.08 | 6.6M |
| 2025-07-18 | 34.57 | 35.35 | 33.70 | 34.27 | 11.6M |
| 2025-07-17 | 33.75 | 34.73 | 31.39 | 34.37 | 15.8M |
| 2025-07-16 | 30.91 | 32.71 | 30.76 | 32.25 | 8.5M |
| 2025-07-15 | 31.45 | 31.57 | 30.75 | 30.91 | 3.2M |
| 2025-07-14 | 30.78 | 31.51 | 30.58 | 31.48 | 4.0M |
| 2025-07-11 | 31.45 | 31.55 | 30.62 | 30.78 | 4.7M |
| 2025-07-10 | 31.20 | 31.77 | 30.81 | 31.45 | 5.7M |
| 2025-07-09 | 30.98 | 31.93 | 30.81 | 31.59 | 7.9M |
| 2025-07-08 | 30.81 | 31.57 | 30.48 | 31.07 | 10.5M |
| 2025-07-07 | 29.41 | 31.07 | 28.71 | 30.82 | 14.5M |
| 2025-07-04 | 27.40 | 29.56 | 27.12 | 29.38 | 11.9M |
| 2025-07-03 | 26.47 | 28.25 | 26.47 | 27.45 | 8.8M |
| 2025-07-02 | 26.43 | 26.65 | 26.39 | 26.57 | 1.9M |
| 2025-07-01 | 26.41 | 26.67 | 26.23 | 26.55 | 2.2M |
| 2025-06-30 | 26.10 | 26.69 | 26.07 | 26.41 | 3.7M |
| 2025-06-27 | 26.13 | 26.35 | 25.97 | 26.08 | 1.8M |
| 2025-06-26 | 25.87 | 26.55 | 25.87 | 26.06 | 1.9M |
| 2025-06-25 | 25.97 | 26.18 | 25.71 | 26.12 | 2.6M |
| 2025-06-24 | 25.21 | 26.12 | 25.20 | 25.97 | 2.9M |
| 2025-06-23 | 25.15 | 25.25 | 24.81 | 25.07 | 1.9M |
| 2025-06-20 | 25.18 | 25.55 | 25.10 | 25.19 | 1.4M |
| 2025-06-19 | 25.55 | 25.75 | 25.18 | 25.18 | 2.0M |
| 2025-06-18 | 25.60 | 25.68 | 25.10 | 25.48 | 2.1M |
| 2025-06-17 | 26.08 | 26.08 | 25.62 | 25.63 | 1.9M |
| 2025-06-16 | 26.52 | 26.79 | 26.15 | 26.23 | 2.5M |
| 2025-06-13 | 26.60 | 26.89 | 26.13 | 26.51 | 3.1M |
| 2025-06-12 | 26.55 | 27.05 | 26.42 | 26.63 | 2.9M |
| 2025-06-11 | 26.60 | 26.92 | 26.46 | 26.66 | 3.0M |
| 2025-06-10 | 26.98 | 27.04 | 26.12 | 26.40 | 3.1M |
| 2025-06-09 | 26.65 | 27.49 | 26.52 | 26.77 | 4.1M |
| 2025-06-06 | 26.29 | 26.68 | 25.93 | 26.63 | 3.8M |
| 2025-06-05 | 26.48 | 27.04 | 26.20 | 26.67 | 3.9M |
| 2025-06-04 | 25.94 | 26.51 | 25.85 | 26.39 | 2.7M |
| 2025-06-03 | 25.60 | 26.25 | 25.35 | 26.12 | 2.9M |
| 2025-05-30 | 25.45 | 25.80 | 25.30 | 25.67 | 2.1M |
| 2025-05-29 | 25.46 | 25.68 | 25.20 | 25.45 | 1.9M |
| 2025-05-28 | 25.40 | 25.82 | 25.40 | 25.61 | 1.9M |
| 2025-05-27 | 25.52 | 25.63 | 25.20 | 25.37 | 1.8M |
| 2025-05-26 | 25.11 | 25.63 | 25.02 | 25.49 | 2.2M |
| 2025-05-23 | 25.12 | 25.67 | 25.12 | 25.19 | 2.0M |
| 2025-05-22 | 25.82 | 26.18 | 25.11 | 25.11 | 3.6M |
| 2025-05-21 | 26.06 | 26.49 | 25.64 | 25.85 | 2.6M |
| 2025-05-20 | 25.87 | 26.25 | 25.70 | 26.21 | 2.3M |
| 2025-05-19 | 26.43 | 26.48 | 25.55 | 25.93 | 3.9M |
| 2025-05-16 | 26.06 | 26.75 | 26.04 | 26.46 | 3.7M |
| 2025-05-15 | 26.85 | 27.07 | 26.12 | 26.29 | 5.0M |
| 2025-05-14 | 25.55 | 27.30 | 25.45 | 26.86 | 9.4M |
| 2025-05-13 | 25.81 | 25.88 | 25.33 | 25.63 | 2.5M |
| 2025-05-12 | 25.50 | 25.98 | 25.44 | 25.63 | 3.0M |
| 2025-05-09 | 25.58 | 25.75 | 25.41 | 25.45 | 2.1M |
| 2025-05-08 | 25.63 | 25.87 | 25.47 | 25.75 | 2.4M |
| 2025-05-07 | 25.45 | 25.97 | 25.40 | 25.63 | 2.8M |
| 2025-05-06 | 25.11 | 25.34 | 24.90 | 25.32 | 3.5M |
| 2025-04-30 | 25.86 | 25.91 | 25.05 | 25.11 | 4.6M |
| 2025-04-29 | 25.90 | 26.43 | 25.60 | 25.72 | 4.4M |
| 2025-04-28 | 25.50 | 26.10 | 24.88 | 25.99 | 8.6M |
| 2025-04-25 | 26.80 | 26.85 | 26.48 | 26.70 | 2.6M |
| 2025-04-24 | 26.25 | 26.93 | 26.11 | 26.72 | 3.6M |
| 2025-04-23 | 26.18 | 26.48 | 25.90 | 26.31 | 3.1M |
| 2025-04-22 | 25.83 | 26.46 | 25.83 | 26.14 | 2.8M |
| 2025-04-21 | 25.25 | 26.05 | 25.18 | 26.03 | 3.2M |
| 2025-04-18 | 25.40 | 25.54 | 25.05 | 25.27 | 1.7M |
| 2025-04-17 | 24.86 | 25.58 | 24.83 | 25.41 | 2.3M |
| 2025-04-16 | 25.29 | 25.38 | 24.61 | 25.07 | 2.5M |
| 2025-04-15 | 25.24 | 25.60 | 25.11 | 25.43 | 2.4M |
| 2025-04-14 | 25.32 | 25.60 | 25.08 | 25.33 | 3.1M |
| 2025-04-11 | 24.51 | 25.46 | 24.45 | 25.16 | 3.7M |
| 2025-04-10 | 24.55 | 25.00 | 24.32 | 24.85 | 4.1M |
| 2025-04-09 | 23.48 | 24.51 | 23.21 | 24.17 | 5.6M |
| 2025-04-08 | 23.24 | 24.20 | 23.24 | 23.92 | 7.5M |
| 2025-04-07 | 23.51 | 23.97 | 22.50 | 23.29 | 11.8M |
| 2025-04-03 | 24.80 | 25.10 | 24.37 | 25.00 | 3.5M |
| 2025-04-02 | 24.91 | 25.47 | 24.90 | 25.14 | 2.6M |
| 2025-04-01 | 24.55 | 25.14 | 24.54 | 24.99 | 3.0M |
| 2025-03-31 | 24.50 | 24.76 | 24.03 | 24.56 | 3.9M |
| 2025-03-28 | 25.55 | 25.57 | 24.76 | 24.78 | 3.8M |
| 2025-03-27 | 25.63 | 25.84 | 25.20 | 25.49 | 3.3M |
| 2025-03-26 | 25.28 | 25.78 | 25.17 | 25.71 | 5.0M |
| 2025-03-25 | 24.97 | 25.73 | 24.66 | 25.29 | 4.9M |
| 2025-03-24 | 25.39 | 25.68 | 24.61 | 25.04 | 5.0M |
| 2025-03-21 | 26.25 | 26.45 | 25.25 | 25.38 | 6.2M |
| 2025-03-20 | 25.89 | 26.66 | 25.89 | 26.25 | 6.5M |
| 2025-03-19 | 26.44 | 26.58 | 25.75 | 25.92 | 7.1M |
| 2025-03-18 | 25.56 | 27.03 | 25.51 | 26.73 | 10.6M |
| 2025-03-17 | 25.30 | 25.44 | 25.04 | 25.35 | 4.2M |
| 2025-03-14 | 24.67 | 25.26 | 24.37 | 25.21 | 6.2M |
| 2025-03-13 | 24.62 | 25.53 | 24.43 | 24.85 | 7.6M |
| 2025-03-12 | 24.75 | 24.84 | 24.28 | 24.64 | 4.7M |
| 2025-03-11 | 24.64 | 24.92 | 24.36 | 24.74 | 3.7M |
| 2025-03-10 | 25.28 | 25.28 | 24.71 | 24.85 | 4.9M |
| 2025-03-07 | 24.32 | 25.40 | 24.20 | 25.33 | 7.3M |
| 2025-03-06 | 24.63 | 24.97 | 24.36 | 24.39 | 5.3M |
| 2025-03-05 | 24.60 | 24.64 | 24.02 | 24.20 | 4.4M |
| 2025-03-04 | 24.70 | 25.35 | 24.57 | 24.64 | 5.0M |
| 2025-03-03 | 24.64 | 25.34 | 24.53 | 24.69 | 5.3M |
| 2025-02-28 | 25.57 | 25.88 | 24.79 | 24.86 | 7.4M |
| 2025-02-27 | 25.00 | 26.11 | 24.84 | 25.70 | 9.8M |
| 2025-02-26 | 24.80 | 25.47 | 24.78 | 24.98 | 7.8M |
| 2025-02-25 | 24.70 | 24.97 | 24.30 | 24.71 | 7.1M |
| 2025-02-24 | 23.86 | 25.30 | 23.86 | 25.10 | 11.0M |
| 2025-02-21 | 24.04 | 24.90 | 23.83 | 23.86 | 11.2M |
| 2025-02-20 | 22.80 | 24.15 | 22.70 | 23.99 | 8.7M |
| 2025-02-19 | 22.44 | 22.92 | 22.35 | 22.80 | 2.3M |
| 2025-02-18 | 22.84 | 22.96 | 22.33 | 22.44 | 2.3M |
| 2025-02-17 | 22.88 | 22.99 | 22.66 | 22.89 | 2.5M |
| 2025-02-14 | 23.20 | 23.29 | 22.85 | 22.87 | 2.9M |
| 2025-02-13 | 23.71 | 23.75 | 23.16 | 23.20 | 3.2M |
| 2025-02-12 | 23.90 | 23.91 | 23.49 | 23.75 | 2.8M |
| 2025-02-11 | 23.61 | 23.90 | 23.36 | 23.87 | 2.9M |
| 2025-02-10 | 23.91 | 23.91 | 23.35 | 23.63 | 3.0M |
| 2025-02-07 | 24.18 | 24.21 | 23.70 | 23.90 | 4.3M |
| 2025-02-06 | 23.90 | 24.26 | 23.83 | 24.20 | 3.1M |
| 2025-02-05 | 23.98 | 24.39 | 23.81 | 23.96 | 2.8M |
| 2025-01-27 | 23.94 | 24.45 | 23.91 | 24.07 | 2.4M |
| 2025-01-24 | 23.52 | 23.82 | 23.40 | 23.70 | 2.5M |
| 2025-01-23 | 23.75 | 23.83 | 23.35 | 23.40 | 2.5M |
| 2025-01-22 | 23.81 | 23.96 | 23.41 | 23.55 | 2.7M |
| 2025-01-21 | 23.73 | 23.95 | 23.50 | 23.83 | 2.0M |
| 2025-01-20 | 23.63 | 23.87 | 23.55 | 23.68 | 2.3M |
| 2025-01-17 | 23.54 | 23.88 | 23.42 | 23.60 | 2.5M |
| 2025-01-16 | 23.91 | 24.18 | 23.31 | 23.55 | 2.8M |
| 2025-01-15 | 23.44 | 24.03 | 23.32 | 23.74 | 2.9M |
| 2025-01-14 | 22.74 | 23.55 | 22.61 | 23.55 | 2.9M |
| 2025-01-13 | 22.41 | 22.99 | 22.40 | 22.82 | 2.7M |
| 2025-01-10 | 22.74 | 23.28 | 22.54 | 22.90 | 4.3M |
| 2025-01-09 | 22.30 | 23.10 | 22.19 | 22.81 | 2.8M |
| 2025-01-08 | 22.10 | 22.53 | 21.48 | 22.40 | 3.4M |
| 2025-01-07 | 21.94 | 22.20 | 21.85 | 22.18 | 1.8M |
| 2025-01-06 | 21.83 | 22.29 | 21.57 | 22.00 | 2.5M |
| 2025-01-03 | 22.76 | 22.80 | 21.78 | 21.85 | 4.8M |
| 2025-01-02 | 23.01 | 23.29 | 22.45 | 22.63 | 4.1M |