25.70
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 26.60 | 26.88 | 26.51 | 26.51 | 1,242.6K |
| 09:35 | 26.52 | 26.55 | 26.42 | 26.44 | 878.8K |
| 09:40 | 26.44 | 26.52 | 26.42 | 26.44 | 557.8K |
| 09:45 | 26.41 | 26.42 | 26.30 | 26.33 | 840.8K |
| 09:50 | 26.31 | 26.31 | 26.16 | 26.16 | 706.9K |
| 09:55 | 26.17 | 26.23 | 26.10 | 26.17 | 676.6K |
| 10:00 | 26.17 | 26.19 | 26.06 | 26.10 | 731.4K |
| 10:05 | 26.09 | 26.16 | 26.03 | 26.16 | 322.7K |
| 10:10 | 26.16 | 26.16 | 26.07 | 26.11 | 267.1K |
| 10:15 | 26.10 | 26.14 | 26.05 | 26.09 | 423.5K |
| 10:20 | 26.08 | 26.09 | 26.04 | 26.09 | 266.9K |
| 10:25 | 26.09 | 26.13 | 26.06 | 26.08 | 474.4K |
| 10:30 | 26.07 | 26.12 | 26.07 | 26.11 | 208.6K |
| 10:35 | 26.11 | 26.11 | 25.99 | 26.04 | 730.9K |
| 10:40 | 26.05 | 26.07 | 26.01 | 26.07 | 159.0K |
| 10:45 | 26.07 | 26.13 | 26.07 | 26.10 | 216.9K |
| 10:50 | 26.10 | 26.13 | 26.04 | 26.06 | 188.9K |
| 10:55 | 26.07 | 26.10 | 26.06 | 26.09 | 106.7K |
| 11:00 | 26.09 | 26.25 | 26.09 | 26.25 | 174.0K |
| 11:05 | 26.18 | 26.18 | 26.08 | 26.09 | 158.3K |
| 11:10 | 26.09 | 26.09 | 26.05 | 26.06 | 151.0K |
| 11:15 | 26.08 | 26.08 | 26.00 | 26.03 | 224.6K |
| 11:20 | 26.01 | 26.03 | 25.97 | 26.00 | 354.3K |
| 11:25 | 26.00 | 26.02 | 25.98 | 26.01 | 129.5K |
| 11:30 | 26.01 | 26.01 | 26.01 | 26.01 | 0.2K |
| 13:00 | 26.02 | 26.02 | 25.94 | 25.95 | 307.9K |
| 13:05 | 25.94 | 25.96 | 25.92 | 25.95 | 202.6K |
| 13:10 | 25.95 | 25.98 | 25.94 | 25.97 | 207.8K |
| 13:15 | 25.98 | 25.99 | 25.94 | 25.95 | 169.1K |
| 13:20 | 25.95 | 25.97 | 25.95 | 25.95 | 198.1K |
| 13:25 | 25.95 | 25.95 | 25.91 | 25.92 | 305.2K |
| 13:30 | 25.94 | 25.94 | 25.86 | 25.90 | 444.6K |
| 13:35 | 25.89 | 25.90 | 25.86 | 25.87 | 232.4K |
| 13:40 | 25.87 | 25.89 | 25.85 | 25.88 | 182.3K |
| 13:45 | 25.87 | 25.92 | 25.85 | 25.92 | 230.9K |
| 13:50 | 25.92 | 25.92 | 25.82 | 25.84 | 336.5K |
| 13:55 | 25.84 | 25.85 | 25.76 | 25.77 | 404.1K |
| 14:00 | 25.77 | 25.83 | 25.77 | 25.82 | 252.6K |
| 14:05 | 25.82 | 25.84 | 25.78 | 25.83 | 242.2K |
| 14:10 | 25.82 | 25.82 | 25.75 | 25.75 | 180.6K |
| 14:15 | 25.75 | 25.80 | 25.74 | 25.78 | 228.6K |
| 14:20 | 25.77 | 25.79 | 25.76 | 25.76 | 189.7K |
| 14:25 | 25.76 | 25.79 | 25.71 | 25.79 | 385.9K |
| 14:30 | 25.78 | 25.80 | 25.70 | 25.76 | 393.2K |
| 14:35 | 25.76 | 25.79 | 25.72 | 25.75 | 265.8K |
| 14:40 | 25.75 | 25.80 | 25.72 | 25.78 | 220.7K |
| 14:45 | 25.77 | 25.79 | 25.73 | 25.75 | 357.8K |
| 14:50 | 25.75 | 25.75 | 25.71 | 25.72 | 400.5K |
| 14:55 | 25.72 | 25.73 | 25.71 | 25.73 | 295.6K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 26.63 | 26.88 | 25.70 | 25.70 | 17.0M |
| 2025-09-25 | 26.38 | 27.57 | 26.22 | 26.83 | 20.6M |
| 2025-09-24 | 25.59 | 26.44 | 25.40 | 26.43 | 14.0M |
| 2025-09-23 | 26.53 | 26.59 | 25.18 | 25.74 | 18.5M |
| 2025-09-22 | 26.32 | 27.05 | 26.27 | 26.58 | 15.9M |
| 2025-09-19 | 26.84 | 27.03 | 26.05 | 26.22 | 16.7M |
| 2025-09-18 | 26.80 | 27.85 | 26.39 | 26.82 | 25.5M |
| 2025-09-17 | 26.90 | 26.99 | 26.61 | 26.79 | 11.4M |
| 2025-09-16 | 26.60 | 26.95 | 26.45 | 26.90 | 11.0M |
| 2025-09-15 | 26.85 | 27.17 | 26.38 | 26.59 | 13.8M |
| 2025-09-12 | 26.36 | 27.10 | 26.36 | 26.96 | 20.2M |
| 2025-09-11 | 26.41 | 26.61 | 25.83 | 26.49 | 18.8M |
| 2025-09-10 | 25.80 | 26.12 | 25.74 | 25.78 | 8.2M |
| 2025-09-09 | 26.30 | 26.38 | 25.52 | 25.69 | 15.1M |
| 2025-09-08 | 26.33 | 26.48 | 26.00 | 26.43 | 11.1M |
| 2025-09-05 | 25.96 | 26.35 | 25.60 | 26.32 | 14.0M |
| 2025-09-04 | 26.61 | 26.77 | 25.27 | 25.88 | 16.8M |
| 2025-09-03 | 27.58 | 27.65 | 26.34 | 26.49 | 17.1M |
| 2025-09-02 | 29.12 | 29.20 | 27.24 | 27.45 | 25.8M |
| 2025-09-01 | 29.32 | 30.08 | 29.09 | 29.23 | 19.0M |
| 2025-08-29 | 30.37 | 30.46 | 29.25 | 29.41 | 23.2M |
| 2025-08-28 | 29.37 | 30.08 | 28.90 | 30.07 | 28.0M |
| 2025-08-27 | 31.30 | 31.73 | 29.58 | 29.63 | 38.2M |
| 2025-08-26 | 29.75 | 30.96 | 29.62 | 30.02 | 30.9M |
| 2025-08-25 | 29.84 | 30.28 | 29.49 | 29.74 | 27.4M |
| 2025-08-22 | 29.24 | 29.92 | 29.14 | 29.71 | 22.7M |
| 2025-08-21 | 29.80 | 30.00 | 28.93 | 29.24 | 18.2M |
| 2025-08-20 | 29.10 | 29.46 | 28.57 | 29.46 | 20.4M |
| 2025-08-19 | 28.91 | 29.89 | 28.71 | 29.41 | 31.9M |
| 2025-08-18 | 28.33 | 29.28 | 28.33 | 28.95 | 23.2M |
| 2025-08-15 | 27.64 | 28.55 | 27.51 | 28.27 | 18.9M |
| 2025-08-14 | 28.40 | 28.63 | 27.62 | 27.70 | 18.0M |
| 2025-08-13 | 28.32 | 28.96 | 28.22 | 28.47 | 17.6M |
| 2025-08-12 | 28.49 | 28.75 | 28.07 | 28.41 | 13.9M |
| 2025-08-11 | 28.01 | 28.58 | 27.95 | 28.52 | 13.8M |
| 2025-08-08 | 29.13 | 29.25 | 27.90 | 28.01 | 21.6M |
| 2025-08-07 | 29.56 | 29.65 | 28.87 | 29.11 | 20.8M |
| 2025-08-06 | 28.64 | 29.80 | 28.46 | 29.71 | 27.8M |
| 2025-08-05 | 29.08 | 29.35 | 28.43 | 28.87 | 19.0M |
| 2025-08-04 | 28.60 | 29.28 | 28.53 | 29.26 | 21.2M |
| 2025-08-01 | 29.27 | 29.43 | 28.05 | 28.94 | 30.0M |
| 2025-07-31 | 28.06 | 29.02 | 27.92 | 28.50 | 32.8M |
| 2025-07-30 | 27.80 | 28.36 | 27.30 | 27.66 | 16.4M |
| 2025-07-29 | 27.66 | 28.13 | 27.41 | 27.94 | 12.6M |
| 2025-07-28 | 28.47 | 28.48 | 27.56 | 27.73 | 17.8M |
| 2025-07-25 | 28.00 | 28.50 | 27.67 | 28.49 | 23.0M |
| 2025-07-24 | 27.32 | 28.07 | 27.26 | 27.81 | 13.7M |
| 2025-07-23 | 27.40 | 27.66 | 27.15 | 27.36 | 12.4M |
| 2025-07-22 | 27.54 | 27.89 | 27.35 | 27.53 | 15.5M |
| 2025-07-21 | 27.74 | 28.25 | 27.57 | 27.67 | 18.4M |
| 2025-07-18 | 28.86 | 29.20 | 27.89 | 28.03 | 26.0M |
| 2025-07-17 | 27.60 | 28.46 | 27.41 | 28.40 | 22.4M |
| 2025-07-16 | 27.58 | 28.20 | 27.35 | 27.79 | 30.7M |
| 2025-07-15 | 26.12 | 27.48 | 25.81 | 27.42 | 28.8M |
| 2025-07-14 | 26.58 | 26.69 | 26.02 | 26.12 | 10.9M |
| 2025-07-11 | 26.05 | 26.79 | 25.71 | 26.58 | 15.2M |
| 2025-07-10 | 26.19 | 26.29 | 25.90 | 26.07 | 8.8M |
| 2025-07-09 | 26.24 | 26.71 | 26.02 | 26.35 | 13.2M |
| 2025-07-08 | 25.75 | 26.19 | 25.63 | 26.17 | 7.8M |
| 2025-07-07 | 25.75 | 25.92 | 25.50 | 25.80 | 4.9M |
| 2025-07-04 | 26.21 | 26.31 | 25.60 | 25.88 | 9.9M |
| 2025-07-03 | 26.21 | 26.47 | 25.96 | 26.24 | 7.6M |
| 2025-07-02 | 26.85 | 26.85 | 26.16 | 26.28 | 11.7M |
| 2025-07-01 | 26.80 | 27.57 | 26.38 | 27.12 | 20.5M |
| 2025-06-30 | 26.41 | 27.58 | 26.35 | 27.10 | 23.0M |
| 2025-06-27 | 26.20 | 26.68 | 25.87 | 26.16 | 11.9M |
| 2025-06-26 | 26.53 | 26.71 | 26.16 | 26.27 | 12.0M |
| 2025-06-25 | 26.00 | 26.56 | 25.96 | 26.50 | 12.7M |
| 2025-06-24 | 25.17 | 26.51 | 25.05 | 26.08 | 13.3M |
| 2025-06-23 | 24.36 | 25.29 | 24.21 | 25.17 | 8.5M |
| 2025-06-20 | 25.20 | 25.34 | 24.38 | 24.50 | 11.2M |
| 2025-06-19 | 26.15 | 26.37 | 25.10 | 25.26 | 12.1M |
| 2025-06-18 | 26.42 | 26.49 | 25.88 | 26.13 | 8.8M |
| 2025-06-17 | 26.60 | 26.79 | 26.18 | 26.43 | 9.8M |
| 2025-06-16 | 25.83 | 26.89 | 25.80 | 26.61 | 11.9M |
| 2025-06-13 | 26.48 | 26.48 | 25.86 | 26.05 | 11.4M |
| 2025-06-12 | 26.58 | 27.16 | 26.43 | 26.59 | 12.6M |
| 2025-06-11 | 27.03 | 27.19 | 26.74 | 26.83 | 10.2M |
| 2025-06-10 | 27.90 | 27.98 | 26.57 | 26.99 | 20.8M |
| 2025-06-09 | 27.40 | 28.52 | 27.40 | 28.02 | 27.1M |
| 2025-06-06 | 27.43 | 27.92 | 26.87 | 27.31 | 23.0M |
| 2025-06-05 | 27.02 | 27.87 | 26.75 | 27.75 | 42.9M |
| 2025-06-04 | 26.45 | 27.33 | 26.10 | 27.02 | 29.2M |
| 2025-06-03 | 25.48 | 27.47 | 25.48 | 26.51 | 40.0M |
| 2025-05-30 | 25.84 | 26.10 | 24.95 | 25.05 | 16.1M |
| 2025-05-29 | 24.81 | 26.15 | 24.81 | 25.95 | 18.0M |
| 2025-05-28 | 25.62 | 25.85 | 24.81 | 24.91 | 15.2M |
| 2025-05-27 | 26.10 | 26.42 | 25.50 | 25.60 | 17.1M |
| 2025-05-26 | 25.43 | 26.45 | 25.03 | 26.09 | 21.0M |
| 2025-05-23 | 26.66 | 26.78 | 25.50 | 25.58 | 31.5M |
| 2025-05-22 | 25.30 | 27.88 | 25.00 | 26.96 | 46.9M |
| 2025-05-21 | 25.33 | 26.25 | 25.12 | 25.73 | 27.2M |
| 2025-05-20 | 24.12 | 25.84 | 24.12 | 25.16 | 29.5M |
| 2025-05-19 | 24.15 | 24.20 | 23.67 | 24.07 | 7.5M |
| 2025-05-16 | 24.02 | 24.43 | 23.83 | 24.15 | 8.4M |
| 2025-05-15 | 25.00 | 25.00 | 24.00 | 24.13 | 13.0M |
| 2025-05-14 | 24.91 | 25.36 | 24.65 | 25.09 | 14.0M |
| 2025-05-13 | 25.56 | 25.57 | 24.80 | 24.91 | 24.5M |
| 2025-05-12 | 25.98 | 26.25 | 25.60 | 25.96 | 15.8M |
| 2025-05-09 | 26.33 | 26.58 | 25.75 | 25.79 | 22.8M |
| 2025-05-08 | 25.65 | 27.48 | 25.59 | 26.88 | 32.1M |
| 2025-05-07 | 26.50 | 26.53 | 25.39 | 25.70 | 19.6M |
| 2025-05-06 | 25.64 | 26.25 | 25.30 | 26.17 | 23.4M |
| 2025-04-30 | 24.49 | 25.98 | 24.25 | 25.38 | 22.5M |
| 2025-04-29 | 23.55 | 24.64 | 23.52 | 24.21 | 14.9M |
| 2025-04-28 | 24.53 | 24.60 | 23.75 | 23.78 | 13.3M |
| 2025-04-25 | 23.70 | 24.46 | 23.50 | 24.09 | 16.0M |
| 2025-04-24 | 24.15 | 24.29 | 23.43 | 23.53 | 11.1M |
| 2025-04-23 | 24.08 | 24.42 | 23.96 | 24.11 | 14.2M |
| 2025-04-22 | 23.92 | 24.19 | 23.64 | 23.76 | 13.3M |
| 2025-04-21 | 22.93 | 24.23 | 22.88 | 24.12 | 18.6M |
| 2025-04-18 | 23.03 | 23.29 | 22.82 | 23.08 | 12.7M |
| 2025-04-17 | 23.36 | 23.64 | 22.86 | 23.03 | 22.9M |
| 2025-04-16 | 22.91 | 24.33 | 22.48 | 23.71 | 30.6M |
| 2025-04-15 | 23.20 | 23.44 | 22.84 | 23.16 | 11.5M |
| 2025-04-14 | 23.33 | 23.63 | 23.00 | 23.18 | 13.9M |
| 2025-04-11 | 22.28 | 23.19 | 22.26 | 22.86 | 13.1M |
| 2025-04-10 | 22.68 | 23.52 | 22.59 | 22.60 | 19.1M |
| 2025-04-09 | 20.86 | 22.22 | 19.30 | 22.03 | 22.8M |
| 2025-04-08 | 20.79 | 21.84 | 20.51 | 21.22 | 23.9M |
| 2025-04-07 | 23.26 | 24.20 | 20.50 | 20.50 | 22.5M |
| 2025-04-03 | 25.80 | 26.31 | 25.52 | 25.63 | 8.5M |
| 2025-04-02 | 26.02 | 26.53 | 25.93 | 26.17 | 8.6M |
| 2025-04-01 | 26.69 | 27.05 | 26.05 | 26.17 | 12.7M |
| 2025-03-31 | 26.00 | 26.69 | 25.34 | 26.52 | 16.8M |
| 2025-03-28 | 26.29 | 26.80 | 26.20 | 26.24 | 11.1M |
| 2025-03-27 | 26.29 | 26.64 | 25.90 | 26.29 | 10.3M |
| 2025-03-26 | 26.30 | 26.83 | 26.26 | 26.37 | 9.6M |
| 2025-03-25 | 27.00 | 27.23 | 26.18 | 26.34 | 11.9M |
| 2025-03-24 | 26.93 | 27.30 | 26.04 | 26.99 | 16.2M |
| 2025-03-21 | 27.70 | 27.98 | 27.00 | 27.12 | 22.0M |
| 2025-03-20 | 29.17 | 29.58 | 28.29 | 28.31 | 23.9M |
| 2025-03-19 | 29.17 | 29.56 | 28.58 | 29.11 | 19.3M |
| 2025-03-18 | 29.24 | 29.70 | 28.87 | 29.09 | 13.3M |
| 2025-03-17 | 29.29 | 29.38 | 28.70 | 29.02 | 12.9M |
| 2025-03-14 | 28.83 | 29.40 | 28.52 | 29.27 | 16.7M |
| 2025-03-13 | 29.93 | 29.98 | 28.57 | 29.00 | 23.0M |
| 2025-03-12 | 30.40 | 30.85 | 30.02 | 30.11 | 25.5M |
| 2025-03-11 | 29.67 | 30.15 | 29.36 | 29.91 | 19.3M |
| 2025-03-10 | 30.99 | 31.22 | 29.77 | 30.22 | 26.0M |
| 2025-03-07 | 32.30 | 33.08 | 30.66 | 31.11 | 53.8M |
| 2025-03-06 | 30.68 | 33.17 | 30.37 | 32.35 | 71.1M |
| 2025-03-05 | 28.70 | 29.26 | 28.50 | 29.20 | 20.9M |
| 2025-03-04 | 27.91 | 29.19 | 27.91 | 28.78 | 22.2M |
| 2025-03-03 | 27.71 | 29.47 | 27.71 | 28.33 | 30.0M |
| 2025-02-28 | 28.99 | 29.59 | 27.49 | 27.62 | 30.0M |
| 2025-02-27 | 30.90 | 31.22 | 28.70 | 29.34 | 40.8M |
| 2025-02-26 | 30.75 | 31.30 | 30.55 | 31.04 | 29.2M |
| 2025-02-25 | 30.31 | 31.25 | 30.13 | 30.55 | 28.4M |
| 2025-02-24 | 32.83 | 32.86 | 30.65 | 31.26 | 43.7M |
| 2025-02-21 | 31.23 | 32.80 | 30.30 | 32.53 | 62.4M |
| 2025-02-20 | 30.65 | 31.14 | 30.03 | 30.84 | 39.3M |
| 2025-02-19 | 30.68 | 30.85 | 30.00 | 30.70 | 38.3M |
| 2025-02-18 | 31.92 | 32.47 | 29.91 | 30.07 | 64.6M |
| 2025-02-17 | 33.32 | 34.66 | 31.75 | 32.60 | 63.9M |
| 2025-02-14 | 32.00 | 34.13 | 31.10 | 33.00 | 70.0M |
| 2025-02-13 | 33.76 | 33.96 | 31.84 | 32.35 | 65.4M |
| 2025-02-12 | 32.53 | 35.67 | 32.44 | 33.74 | 90.9M |
| 2025-02-11 | 28.84 | 35.86 | 28.53 | 34.22 | 123.1M |
| 2025-02-10 | 29.60 | 30.19 | 28.95 | 29.88 | 72.6M |
| 2025-02-07 | 29.51 | 31.66 | 28.89 | 29.20 | 93.8M |
| 2025-02-06 | 28.37 | 30.10 | 27.52 | 30.00 | 83.8M |
| 2025-02-05 | 30.00 | 31.79 | 28.01 | 29.80 | 109.0M |
| 2025-01-27 | 26.75 | 30.51 | 25.54 | 29.54 | 108.0M |
| 2025-01-24 | 22.00 | 25.57 | 22.00 | 25.54 | 84.6M |
| 2025-01-23 | 21.30 | 22.99 | 21.15 | 21.43 | 40.5M |
| 2025-01-22 | 20.60 | 20.77 | 20.35 | 20.56 | 10.1M |
| 2025-01-21 | 20.57 | 20.88 | 20.32 | 20.78 | 14.1M |
| 2025-01-20 | 20.70 | 20.88 | 20.27 | 20.40 | 11.9M |
| 2025-01-17 | 20.45 | 20.72 | 20.21 | 20.45 | 10.1M |
| 2025-01-16 | 20.90 | 21.26 | 20.27 | 20.55 | 16.2M |
| 2025-01-15 | 20.70 | 20.81 | 20.45 | 20.53 | 13.0M |
| 2025-01-14 | 19.37 | 20.65 | 19.31 | 20.65 | 17.4M |
| 2025-01-13 | 18.88 | 19.50 | 18.64 | 19.28 | 9.3M |
| 2025-01-10 | 19.85 | 20.12 | 19.20 | 19.21 | 12.8M |
| 2025-01-09 | 19.56 | 20.24 | 19.49 | 19.91 | 12.8M |
| 2025-01-08 | 19.80 | 20.02 | 18.86 | 19.80 | 17.4M |
| 2025-01-07 | 19.73 | 19.98 | 19.30 | 19.98 | 14.3M |
| 2025-01-06 | 19.80 | 20.05 | 19.38 | 19.62 | 10.3M |
| 2025-01-03 | 20.95 | 21.17 | 19.74 | 19.80 | 17.0M |
| 2025-01-02 | 21.78 | 22.05 | 20.51 | 20.95 | 17.4M |