21.83
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 21.58 | 21.79 | 21.43 | 21.58 | 204.8K |
| 09:35 | 21.55 | 21.68 | 21.54 | 21.64 | 54.8K |
| 09:40 | 21.65 | 21.77 | 21.65 | 21.72 | 64.1K |
| 09:45 | 21.72 | 21.74 | 21.62 | 21.62 | 58.6K |
| 09:50 | 21.62 | 21.66 | 21.57 | 21.57 | 36.3K |
| 09:55 | 21.57 | 21.65 | 21.45 | 21.65 | 247.3K |
| 10:00 | 21.65 | 21.66 | 21.57 | 21.64 | 24.4K |
| 10:05 | 21.61 | 22.05 | 21.61 | 21.88 | 245.8K |
| 10:10 | 21.87 | 21.93 | 21.83 | 21.89 | 104.5K |
| 10:15 | 21.89 | 21.95 | 21.89 | 21.93 | 119.1K |
| 10:20 | 21.94 | 21.98 | 21.94 | 21.96 | 53.0K |
| 10:25 | 21.97 | 22.08 | 21.97 | 22.04 | 102.3K |
| 10:30 | 22.03 | 22.05 | 21.99 | 21.99 | 58.3K |
| 10:35 | 21.99 | 22.00 | 21.93 | 22.00 | 31.1K |
| 10:40 | 22.00 | 22.01 | 21.98 | 22.01 | 28.8K |
| 10:45 | 22.01 | 22.03 | 22.00 | 22.00 | 19.0K |
| 10:50 | 22.00 | 22.03 | 22.00 | 22.01 | 33.6K |
| 10:55 | 22.01 | 22.05 | 22.00 | 22.01 | 40.6K |
| 11:00 | 22.00 | 22.04 | 21.98 | 22.04 | 38.1K |
| 11:05 | 22.03 | 22.15 | 22.02 | 22.15 | 83.0K |
| 11:10 | 22.14 | 22.15 | 22.08 | 22.11 | 56.1K |
| 11:15 | 22.11 | 22.18 | 22.11 | 22.16 | 62.1K |
| 11:20 | 22.17 | 22.38 | 22.17 | 22.21 | 239.2K |
| 11:25 | 22.23 | 22.28 | 22.20 | 22.23 | 68.4K |
| 13:00 | 22.23 | 22.23 | 22.08 | 22.08 | 79.7K |
| 13:05 | 22.10 | 22.24 | 22.09 | 22.17 | 28.6K |
| 13:10 | 22.17 | 22.20 | 22.10 | 22.13 | 62.6K |
| 13:15 | 22.13 | 22.13 | 22.10 | 22.12 | 13.4K |
| 13:20 | 22.12 | 22.13 | 22.08 | 22.09 | 34.3K |
| 13:25 | 22.09 | 22.12 | 22.07 | 22.08 | 16.4K |
| 13:30 | 22.07 | 22.07 | 22.00 | 22.01 | 39.8K |
| 13:35 | 22.01 | 22.05 | 22.01 | 22.03 | 18.2K |
| 13:40 | 22.01 | 22.01 | 21.92 | 21.97 | 52.3K |
| 13:45 | 21.96 | 21.98 | 21.92 | 21.98 | 21.7K |
| 13:50 | 21.98 | 21.99 | 21.92 | 21.93 | 24.9K |
| 13:55 | 21.91 | 21.93 | 21.87 | 21.88 | 28.9K |
| 14:00 | 21.88 | 21.90 | 21.85 | 21.88 | 43.7K |
| 14:05 | 21.88 | 21.95 | 21.86 | 21.93 | 38.5K |
| 14:10 | 21.93 | 21.93 | 21.87 | 21.87 | 26.5K |
| 14:15 | 21.87 | 21.90 | 21.86 | 21.89 | 13.2K |
| 14:20 | 21.89 | 21.91 | 21.85 | 21.85 | 19.8K |
| 14:25 | 21.84 | 21.86 | 21.81 | 21.86 | 60.4K |
| 14:30 | 21.85 | 21.88 | 21.79 | 21.81 | 37.7K |
| 14:35 | 21.80 | 21.85 | 21.79 | 21.82 | 15.6K |
| 14:40 | 21.83 | 21.85 | 21.82 | 21.83 | 39.7K |
| 14:45 | 21.83 | 21.87 | 21.82 | 21.84 | 35.6K |
| 14:50 | 21.83 | 21.87 | 21.82 | 21.87 | 58.8K |
| 14:55 | 21.86 | 21.87 | 21.83 | 21.84 | 30.8K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 21.44 | 22.38 | 21.42 | 21.83 | 2.9M |
| 2025-09-25 | 21.80 | 22.25 | 21.53 | 21.68 | 2.7M |
| 2025-09-24 | 21.80 | 21.97 | 21.52 | 21.96 | 1.9M |
| 2025-09-23 | 22.25 | 22.30 | 21.13 | 21.79 | 3.8M |
| 2025-09-22 | 22.60 | 22.73 | 22.04 | 22.18 | 2.6M |
| 2025-09-19 | 23.32 | 23.56 | 22.55 | 22.60 | 4.6M |
| 2025-09-18 | 23.52 | 23.70 | 22.71 | 23.51 | 6.1M |
| 2025-09-17 | 24.48 | 24.88 | 23.60 | 23.65 | 6.0M |
| 2025-09-16 | 23.80 | 24.60 | 23.71 | 24.47 | 5.6M |
| 2025-09-15 | 23.58 | 24.75 | 23.58 | 23.93 | 5.6M |
| 2025-09-12 | 23.51 | 23.98 | 23.18 | 23.58 | 3.5M |
| 2025-09-11 | 23.13 | 23.55 | 22.86 | 23.54 | 3.5M |
| 2025-09-10 | 23.75 | 23.95 | 23.25 | 23.48 | 3.3M |
| 2025-09-09 | 24.50 | 24.98 | 23.55 | 23.71 | 6.7M |
| 2025-09-08 | 23.68 | 25.60 | 23.46 | 24.58 | 8.9M |
| 2025-09-05 | 23.07 | 23.85 | 22.72 | 23.72 | 4.8M |
| 2025-09-04 | 23.05 | 23.59 | 22.51 | 23.09 | 4.6M |
| 2025-09-03 | 23.90 | 23.90 | 23.05 | 23.11 | 3.7M |
| 2025-09-02 | 24.89 | 25.09 | 23.50 | 23.62 | 5.5M |
| 2025-09-01 | 24.65 | 25.19 | 24.00 | 24.88 | 6.9M |
| 2025-08-29 | 24.40 | 25.18 | 23.65 | 24.79 | 7.9M |
| 2025-08-28 | 24.60 | 24.68 | 23.10 | 23.88 | 7.6M |
| 2025-08-27 | 25.04 | 25.44 | 24.35 | 24.76 | 10.0M |
| 2025-08-26 | 24.00 | 26.68 | 23.70 | 25.55 | 14.6M |
| 2025-08-25 | 23.13 | 24.79 | 22.75 | 24.29 | 14.0M |
| 2025-08-22 | 23.50 | 23.60 | 22.65 | 23.25 | 14.3M |
| 2025-08-21 | 21.66 | 23.77 | 21.51 | 23.77 | 12.3M |
| 2025-08-20 | 21.35 | 21.69 | 21.20 | 21.61 | 4.3M |
| 2025-08-19 | 21.34 | 21.40 | 21.13 | 21.35 | 3.5M |
| 2025-08-18 | 21.21 | 21.26 | 21.01 | 21.17 | 2.6M |
| 2025-08-15 | 20.90 | 21.07 | 20.90 | 21.03 | 2.1M |
| 2025-08-14 | 21.25 | 21.43 | 20.90 | 20.90 | 3.2M |
| 2025-08-13 | 21.45 | 21.45 | 21.26 | 21.29 | 2.8M |
| 2025-08-12 | 21.54 | 21.58 | 21.33 | 21.45 | 2.8M |
| 2025-08-11 | 21.40 | 21.55 | 21.22 | 21.49 | 3.5M |
| 2025-08-08 | 21.13 | 21.39 | 20.86 | 21.38 | 4.4M |
| 2025-08-07 | 21.31 | 21.40 | 21.11 | 21.13 | 3.5M |
| 2025-08-06 | 21.30 | 21.37 | 21.18 | 21.32 | 2.9M |
| 2025-08-05 | 21.26 | 21.34 | 21.17 | 21.30 | 2.9M |
| 2025-08-04 | 21.17 | 21.34 | 20.99 | 21.25 | 3.5M |
| 2025-08-01 | 21.51 | 21.63 | 21.21 | 21.30 | 3.5M |
| 2025-07-31 | 21.60 | 21.78 | 21.25 | 21.26 | 5.0M |
| 2025-07-30 | 22.03 | 22.03 | 21.50 | 21.64 | 5.9M |
| 2025-07-29 | 22.07 | 22.23 | 21.70 | 22.03 | 7.1M |
| 2025-07-28 | 22.06 | 22.53 | 21.85 | 22.30 | 7.7M |
| 2025-07-25 | 23.00 | 23.46 | 22.24 | 22.30 | 12.4M |
| 2025-07-24 | 23.20 | 24.80 | 23.14 | 23.32 | 19.3M |
| 2025-07-23 | 31.10 | 31.10 | 25.44 | 25.71 | 28.0M |
| 2025-07-22 | 28.27 | 28.27 | 28.27 | 28.27 | 1.4M |
| 2025-07-21 | 25.70 | 25.70 | 25.70 | 25.70 | 1.6M |
| 2025-07-18 | 23.36 | 23.36 | 23.36 | 23.36 | 2.0M |
| 2025-07-17 | 19.32 | 21.24 | 19.25 | 21.24 | 9.5M |
| 2025-07-16 | 18.99 | 19.39 | 18.93 | 19.31 | 3.1M |
| 2025-07-15 | 19.30 | 19.30 | 18.92 | 19.01 | 2.5M |
| 2025-07-14 | 19.30 | 19.32 | 18.99 | 19.30 | 2.5M |
| 2025-07-11 | 19.21 | 19.27 | 18.81 | 19.15 | 4.5M |
| 2025-07-10 | 19.80 | 19.98 | 19.30 | 19.35 | 5.1M |
| 2025-07-09 | 19.53 | 19.60 | 19.22 | 19.28 | 2.7M |
| 2025-07-08 | 19.47 | 19.54 | 19.35 | 19.54 | 2.7M |
| 2025-07-07 | 19.20 | 19.66 | 19.14 | 19.47 | 4.1M |
| 2025-07-04 | 19.80 | 19.82 | 19.23 | 19.23 | 4.5M |
| 2025-07-03 | 19.65 | 20.18 | 19.48 | 19.87 | 5.2M |
| 2025-07-02 | 20.25 | 20.40 | 19.65 | 19.80 | 6.3M |
| 2025-07-01 | 19.88 | 20.81 | 19.64 | 20.49 | 9.8M |
| 2025-06-30 | 19.67 | 19.82 | 19.52 | 19.82 | 3.4M |
| 2025-06-27 | 19.64 | 19.88 | 19.45 | 19.70 | 3.8M |
| 2025-06-26 | 19.68 | 20.16 | 19.50 | 19.65 | 5.0M |
| 2025-06-25 | 20.45 | 20.61 | 19.49 | 19.81 | 8.3M |
| 2025-06-24 | 20.58 | 20.98 | 20.39 | 20.46 | 5.9M |
| 2025-06-23 | 19.95 | 20.73 | 19.90 | 20.57 | 5.8M |
| 2025-06-20 | 20.25 | 20.70 | 19.85 | 20.21 | 6.4M |
| 2025-06-19 | 21.40 | 21.48 | 20.38 | 20.50 | 8.4M |
| 2025-06-18 | 22.18 | 23.43 | 21.42 | 21.54 | 10.7M |
| 2025-06-17 | 23.05 | 24.30 | 22.40 | 22.94 | 14.9M |
| 2025-06-16 | 22.15 | 24.05 | 21.51 | 23.21 | 15.6M |
| 2025-06-13 | 22.92 | 24.09 | 22.22 | 22.28 | 23.3M |
| 2025-06-12 | 20.29 | 22.30 | 19.86 | 22.30 | 8.3M |
| 2025-06-11 | 20.80 | 21.28 | 20.00 | 20.27 | 9.7M |
| 2025-06-10 | 21.47 | 21.90 | 20.85 | 21.00 | 13.4M |
| 2025-06-09 | 21.40 | 22.83 | 20.72 | 21.80 | 19.2M |
| 2025-06-06 | 19.31 | 21.59 | 19.15 | 21.59 | 17.2M |
| 2025-06-05 | 18.78 | 20.18 | 18.78 | 19.63 | 12.5M |
| 2025-06-04 | 18.60 | 19.10 | 18.59 | 19.02 | 10.6M |
| 2025-06-03 | 19.40 | 19.85 | 19.35 | 19.45 | 9.2M |
| 2025-05-30 | 20.94 | 21.34 | 19.63 | 19.90 | 14.8M |
| 2025-05-29 | 22.00 | 22.77 | 21.33 | 21.34 | 17.5M |
| 2025-05-28 | 23.00 | 23.44 | 22.25 | 23.44 | 24.0M |
| 2025-05-27 | 18.52 | 21.31 | 18.30 | 21.31 | 16.3M |
| 2025-05-26 | 18.60 | 20.19 | 18.16 | 19.37 | 15.6M |
| 2025-05-23 | 19.70 | 20.99 | 19.52 | 19.59 | 23.0M |
| 2025-05-22 | 17.72 | 19.15 | 17.04 | 19.15 | 14.1M |
| 2025-05-21 | 17.70 | 18.07 | 17.41 | 17.41 | 5.7M |
| 2025-05-20 | 17.43 | 17.73 | 17.36 | 17.58 | 2.4M |
| 2025-05-19 | 17.31 | 17.45 | 17.06 | 17.45 | 2.8M |
| 2025-05-16 | 16.95 | 17.31 | 16.89 | 17.26 | 2.9M |
| 2025-05-15 | 17.12 | 17.34 | 16.94 | 17.01 | 3.2M |
| 2025-05-14 | 16.90 | 17.12 | 16.86 | 16.99 | 1.9M |
| 2025-05-13 | 17.03 | 17.22 | 16.89 | 17.01 | 2.7M |
| 2025-05-12 | 17.00 | 17.18 | 16.82 | 16.93 | 2.2M |
| 2025-05-09 | 17.18 | 17.20 | 16.80 | 16.93 | 2.5M |
| 2025-05-08 | 17.00 | 17.20 | 16.90 | 17.17 | 3.3M |
| 2025-05-07 | 17.15 | 17.19 | 16.75 | 17.02 | 3.6M |
| 2025-05-06 | 16.70 | 16.98 | 16.48 | 16.97 | 3.2M |
| 2025-04-30 | 16.49 | 16.66 | 16.34 | 16.42 | 3.1M |
| 2025-04-29 | 15.85 | 16.75 | 15.85 | 16.57 | 5.4M |
| 2025-04-28 | 16.61 | 16.61 | 15.82 | 16.05 | 4.0M |
| 2025-04-25 | 17.34 | 17.38 | 16.28 | 16.47 | 7.6M |
| 2025-04-24 | 18.11 | 18.20 | 17.08 | 17.49 | 7.6M |
| 2025-04-23 | 18.94 | 18.94 | 17.80 | 17.85 | 13.5M |
| 2025-04-22 | 17.30 | 18.99 | 17.24 | 18.99 | 12.6M |
| 2025-04-21 | 16.95 | 17.27 | 16.71 | 17.26 | 1.8M |
| 2025-04-18 | 16.91 | 17.06 | 16.77 | 16.88 | 1.7M |
| 2025-04-17 | 16.46 | 17.03 | 16.20 | 16.93 | 1.8M |
| 2025-04-16 | 17.04 | 17.13 | 16.38 | 16.61 | 1.8M |
| 2025-04-15 | 17.03 | 17.31 | 16.95 | 17.07 | 1.5M |
| 2025-04-14 | 16.77 | 17.12 | 16.77 | 17.12 | 2.3M |
| 2025-04-11 | 16.60 | 16.90 | 16.45 | 16.64 | 2.6M |
| 2025-04-10 | 16.28 | 16.81 | 16.12 | 16.63 | 3.6M |
| 2025-04-09 | 15.33 | 16.22 | 14.39 | 16.13 | 4.2M |
| 2025-04-08 | 16.09 | 16.09 | 15.22 | 15.81 | 3.8M |
| 2025-04-07 | 16.62 | 16.99 | 16.08 | 16.08 | 2.0M |
| 2025-04-03 | 17.60 | 17.96 | 17.47 | 17.87 | 2.0M |
| 2025-04-02 | 17.83 | 18.09 | 17.61 | 17.90 | 2.2M |
| 2025-04-01 | 17.51 | 17.95 | 17.51 | 17.66 | 1.8M |
| 2025-03-31 | 17.65 | 17.76 | 17.14 | 17.53 | 2.5M |
| 2025-03-28 | 18.27 | 18.27 | 17.46 | 17.53 | 3.3M |
| 2025-03-27 | 18.18 | 18.49 | 18.11 | 18.30 | 3.1M |
| 2025-03-26 | 18.13 | 18.36 | 17.96 | 18.19 | 2.1M |
| 2025-03-25 | 18.01 | 18.34 | 17.63 | 18.16 | 3.3M |
| 2025-03-24 | 18.18 | 18.37 | 17.59 | 18.03 | 3.4M |
| 2025-03-21 | 18.80 | 18.90 | 18.10 | 18.18 | 4.0M |
| 2025-03-20 | 18.96 | 19.19 | 18.86 | 18.94 | 2.5M |
| 2025-03-19 | 19.35 | 19.36 | 18.90 | 18.97 | 3.0M |
| 2025-03-18 | 19.20 | 19.39 | 19.15 | 19.36 | 2.9M |
| 2025-03-17 | 19.23 | 19.44 | 19.19 | 19.23 | 3.2M |
| 2025-03-14 | 18.92 | 19.19 | 18.72 | 19.19 | 3.4M |
| 2025-03-13 | 19.29 | 19.29 | 18.61 | 18.92 | 4.6M |
| 2025-03-12 | 19.32 | 19.45 | 19.17 | 19.31 | 3.9M |
| 2025-03-11 | 19.23 | 19.33 | 18.90 | 19.33 | 3.8M |
| 2025-03-10 | 19.18 | 19.43 | 19.09 | 19.35 | 3.5M |
| 2025-03-07 | 19.59 | 19.64 | 19.13 | 19.18 | 4.6M |
| 2025-03-06 | 19.40 | 19.70 | 19.25 | 19.59 | 6.4M |
| 2025-03-05 | 20.31 | 20.38 | 19.17 | 19.50 | 7.9M |
| 2025-03-04 | 21.35 | 21.36 | 20.28 | 20.45 | 8.3M |
| 2025-03-03 | 19.92 | 21.35 | 19.90 | 21.35 | 14.4M |
| 2025-02-28 | 19.69 | 21.40 | 19.53 | 20.09 | 14.3M |
| 2025-02-27 | 19.47 | 19.59 | 19.04 | 19.59 | 4.3M |
| 2025-02-26 | 19.68 | 19.89 | 19.21 | 19.50 | 5.4M |
| 2025-02-25 | 19.50 | 19.98 | 19.41 | 19.63 | 5.5M |
| 2025-02-24 | 20.07 | 20.50 | 19.82 | 20.00 | 8.4M |
| 2025-02-21 | 19.81 | 20.19 | 19.52 | 19.81 | 6.2M |
| 2025-02-20 | 19.62 | 20.00 | 19.52 | 19.95 | 6.0M |
| 2025-02-19 | 19.50 | 19.77 | 19.30 | 19.72 | 5.9M |
| 2025-02-18 | 20.07 | 20.37 | 19.36 | 19.41 | 8.7M |
| 2025-02-17 | 19.01 | 20.50 | 19.01 | 20.48 | 13.1M |
| 2025-02-14 | 20.35 | 20.46 | 19.03 | 19.29 | 12.7M |
| 2025-02-13 | 20.71 | 22.00 | 20.30 | 20.72 | 14.7M |
| 2025-02-12 | 19.70 | 20.66 | 19.64 | 20.66 | 10.9M |
| 2025-02-11 | 20.28 | 20.28 | 19.70 | 19.86 | 8.2M |
| 2025-02-10 | 20.04 | 20.48 | 19.95 | 20.35 | 8.9M |
| 2025-02-07 | 20.00 | 20.63 | 19.88 | 20.04 | 10.7M |
| 2025-02-06 | 19.76 | 20.09 | 19.71 | 20.06 | 7.8M |
| 2025-02-05 | 19.45 | 19.90 | 19.36 | 19.88 | 7.1M |
| 2025-01-27 | 19.89 | 20.10 | 19.32 | 19.35 | 7.8M |
| 2025-01-24 | 20.43 | 20.69 | 19.63 | 19.75 | 13.4M |
| 2025-01-23 | 21.36 | 21.85 | 20.93 | 20.97 | 13.3M |
| 2025-01-22 | 21.04 | 22.14 | 20.91 | 21.80 | 16.9M |
| 2025-01-21 | 21.77 | 22.14 | 20.90 | 21.03 | 19.0M |
| 2025-01-20 | 22.79 | 24.36 | 22.74 | 22.74 | 24.6M |
| 2025-01-17 | 25.27 | 25.27 | 25.27 | 25.27 | 1.2M |
| 2025-01-16 | 31.20 | 32.86 | 28.08 | 28.08 | 18.3M |
| 2025-01-15 | 31.20 | 31.20 | 28.06 | 31.20 | 13.1M |
| 2025-01-14 | 28.36 | 28.36 | 27.85 | 28.36 | 3.0M |
| 2025-01-13 | 25.00 | 25.78 | 24.44 | 25.78 | 9.6M |
| 2025-01-10 | 23.43 | 23.44 | 22.60 | 23.44 | 15.6M |
| 2025-01-09 | 21.31 | 21.31 | 20.68 | 21.31 | 6.7M |
| 2025-01-08 | 18.30 | 19.37 | 18.14 | 19.37 | 6.9M |
| 2025-01-07 | 16.64 | 17.61 | 15.49 | 17.61 | 14.2M |
| 2025-01-06 | 16.01 | 16.01 | 13.10 | 16.01 | 18.4M |
| 2025-01-03 | 14.48 | 14.55 | 14.48 | 14.55 | 3.5M |
| 2025-01-02 | 11.98 | 13.23 | 11.96 | 13.23 | 3.4M |