24.60
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 26.12 | 26.54 | 26.12 | 26.44 | 244.0K |
| 09:35 | 26.38 | 26.46 | 26.28 | 26.38 | 84.5K |
| 09:40 | 26.36 | 26.36 | 26.10 | 26.14 | 126.5K |
| 09:45 | 26.22 | 26.28 | 26.20 | 26.28 | 73.5K |
| 09:50 | 26.26 | 26.30 | 26.12 | 26.18 | 73.5K |
| 09:55 | 26.08 | 26.24 | 26.06 | 26.24 | 59.0K |
| 10:00 | 26.22 | 26.22 | 26.10 | 26.18 | 33.5K |
| 10:05 | 26.22 | 26.34 | 26.22 | 26.32 | 40.5K |
| 10:10 | 26.38 | 26.46 | 26.34 | 26.34 | 156.0K |
| 10:15 | 26.40 | 26.54 | 26.40 | 26.48 | 142.5K |
| 10:20 | 26.50 | 26.50 | 26.32 | 26.46 | 119.5K |
| 10:25 | 26.44 | 26.50 | 26.40 | 26.44 | 47.5K |
| 10:30 | 26.40 | 26.48 | 26.28 | 26.40 | 141.5K |
| 10:35 | 26.48 | 26.48 | 26.28 | 26.30 | 134.0K |
| 10:40 | 26.26 | 26.26 | 26.26 | 26.26 | 8.0K |
| 10:45 | 26.28 | 26.38 | 26.26 | 26.30 | 112.5K |
| 10:50 | 26.22 | 26.40 | 26.22 | 26.40 | 14.0K |
| 10:55 | 26.36 | 26.54 | 26.36 | 26.50 | 181.0K |
| 11:00 | 26.48 | 26.48 | 26.36 | 26.46 | 112.5K |
| 11:05 | 26.38 | 26.48 | 26.38 | 26.38 | 40.5K |
| 11:10 | 26.38 | 26.54 | 26.34 | 26.48 | 164.5K |
| 11:15 | 26.52 | 26.52 | 26.44 | 26.48 | 21.5K |
| 11:20 | 26.46 | 26.50 | 26.44 | 26.44 | 84.5K |
| 11:25 | 26.44 | 26.44 | 26.34 | 26.38 | 89.0K |
| 11:30 | 26.38 | 26.42 | 26.32 | 26.32 | 43.5K |
| 11:35 | 26.34 | 26.36 | 26.34 | 26.34 | 58.5K |
| 11:40 | 26.32 | 26.34 | 26.32 | 26.34 | 16.5K |
| 11:45 | 26.32 | 26.34 | 26.32 | 26.34 | 31.0K |
| 11:50 | 26.32 | 26.34 | 26.32 | 26.34 | 9.0K |
| 11:55 | 26.36 | 26.40 | 26.36 | 26.38 | 14.5K |
| 13:00 | 26.40 | 26.46 | 26.34 | 26.36 | 65.5K |
| 13:05 | 26.34 | 26.36 | 26.28 | 26.30 | 50.5K |
| 13:10 | 26.32 | 26.36 | 26.26 | 26.26 | 32.5K |
| 13:15 | 26.28 | 26.28 | 26.16 | 26.16 | 85.0K |
| 13:20 | 26.18 | 26.26 | 26.12 | 26.26 | 164.0K |
| 13:25 | 26.24 | 26.30 | 26.24 | 26.26 | 15.5K |
| 13:30 | 26.24 | 26.32 | 26.24 | 26.32 | 24.5K |
| 13:35 | 26.28 | 26.28 | 26.28 | 26.28 | 2.5K |
| 13:40 | 26.32 | 26.44 | 26.32 | 26.40 | 123.5K |
| 13:45 | 26.36 | 26.46 | 26.36 | 26.42 | 54.0K |
| 13:50 | 26.44 | 26.44 | 26.34 | 26.34 | 62.5K |
| 13:55 | 26.40 | 26.40 | 26.34 | 26.36 | 6.0K |
| 14:00 | 26.40 | 26.40 | 26.38 | 26.40 | 68.5K |
| 14:05 | 26.38 | 26.40 | 26.36 | 26.36 | 38.5K |
| 14:10 | 26.34 | 26.38 | 26.32 | 26.38 | 34.5K |
| 14:15 | 26.40 | 26.40 | 26.40 | 26.40 | 4.0K |
| 14:20 | 26.38 | 26.40 | 26.38 | 26.40 | 42.0K |
| 14:25 | 26.38 | 26.40 | 26.38 | 26.38 | 57.5K |
| 14:30 | 26.40 | 26.42 | 26.40 | 26.42 | 21.0K |
| 14:35 | 26.40 | 26.46 | 26.40 | 26.46 | 56.5K |
| 14:40 | 26.44 | 26.44 | 26.40 | 26.40 | 70.0K |
| 14:45 | 26.42 | 26.44 | 26.40 | 26.40 | 84.0K |
| 14:50 | 26.44 | 26.44 | 26.42 | 26.42 | 10.0K |
| 14:55 | 26.44 | 26.44 | 26.36 | 26.38 | 52.5K |
| 15:00 | 26.40 | 26.40 | 26.38 | 26.40 | 25.0K |
| 15:05 | 26.38 | 26.40 | 26.38 | 26.40 | 55.0K |
| 15:15 | 26.38 | 26.42 | 26.38 | 26.42 | 61.5K |
| 15:20 | 26.40 | 26.40 | 26.38 | 26.38 | 23.0K |
| 15:25 | 26.36 | 26.38 | 26.36 | 26.38 | 7.5K |
| 15:30 | 26.36 | 26.42 | 26.36 | 26.42 | 104.5K |
| 15:35 | 26.40 | 26.42 | 26.40 | 26.40 | 13.5K |
| 15:40 | 26.42 | 26.46 | 26.40 | 26.42 | 147.5K |
| 15:45 | 26.40 | 26.44 | 26.40 | 26.42 | 53.0K |
| 15:50 | 26.40 | 26.42 | 26.38 | 26.40 | 93.5K |
| 15:55 | 26.40 | 26.44 | 26.34 | 26.38 | 241.0K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 25.62 | 26.12 | 24.44 | 24.60 | 20.1M |
| 2025-09-25 | 26.60 | 26.86 | 25.90 | 26.12 | 6.1M |
| 2025-09-24 | 26.20 | 26.54 | 26.06 | 26.38 | 4.5M |
| 2025-09-23 | 27.36 | 27.58 | 25.98 | 26.26 | 10.7M |
| 2025-09-22 | 27.90 | 28.26 | 27.14 | 27.36 | 5.9M |
| 2025-09-19 | 28.42 | 28.62 | 27.42 | 27.70 | 7.0M |
| 2025-09-18 | 27.94 | 28.68 | 27.40 | 28.40 | 11.3M |
| 2025-09-17 | 28.50 | 28.50 | 26.90 | 27.52 | 9.9M |
| 2025-09-16 | 29.00 | 29.00 | 27.50 | 28.24 | 9.3M |
| 2025-09-15 | 27.36 | 29.00 | 27.36 | 28.80 | 19.5M |
| 2025-09-12 | 27.00 | 27.52 | 26.34 | 27.26 | 11.6M |
| 2025-09-11 | 25.80 | 27.10 | 24.90 | 26.62 | 18.8M |
| 2025-09-10 | 27.88 | 27.98 | 26.58 | 27.08 | 10.1M |
| 2025-09-09 | 26.44 | 28.06 | 26.12 | 27.46 | 21.0M |
| 2025-09-08 | 24.34 | 26.44 | 24.34 | 26.44 | 25.6M |
| 2025-09-05 | 22.72 | 24.18 | 22.40 | 24.16 | 16.2M |
| 2025-09-04 | 23.88 | 23.88 | 22.24 | 22.56 | 10.4M |
| 2025-09-03 | 23.70 | 24.08 | 23.16 | 23.66 | 7.9M |
| 2025-09-02 | 23.78 | 24.20 | 23.24 | 23.62 | 10.9M |
| 2025-09-01 | 21.84 | 23.88 | 21.84 | 23.88 | 18.5M |
| 2025-08-29 | 21.98 | 22.06 | 21.40 | 21.74 | 8.8M |
| 2025-08-28 | 21.68 | 22.32 | 20.88 | 21.60 | 17.4M |
| 2025-08-27 | 22.16 | 22.20 | 21.16 | 21.24 | 14.2M |
| 2025-08-26 | 21.64 | 21.64 | 21.00 | 21.44 | 8.8M |
| 2025-08-25 | 20.98 | 21.66 | 20.76 | 21.54 | 10.1M |
| 2025-08-22 | 20.84 | 20.96 | 20.36 | 20.66 | 7.7M |
| 2025-08-21 | 20.90 | 21.14 | 20.50 | 20.76 | 5.3M |
| 2025-08-20 | 21.30 | 21.34 | 20.38 | 20.84 | 12.0M |
| 2025-08-19 | 21.46 | 21.84 | 21.20 | 21.56 | 10.4M |
| 2025-08-18 | 21.74 | 22.84 | 21.38 | 21.46 | 24.7M |
| 2025-08-15 | 19.99 | 21.76 | 19.82 | 21.70 | 19.5M |
| 2025-08-14 | 20.22 | 20.56 | 19.77 | 19.96 | 8.3M |
| 2025-08-13 | 19.78 | 20.42 | 19.58 | 20.20 | 15.3M |
| 2025-08-12 | 20.80 | 21.16 | 19.53 | 19.77 | 30.8M |
| 2025-08-11 | 18.78 | 19.39 | 18.65 | 19.34 | 8.5M |
| 2025-08-08 | 18.35 | 18.81 | 18.12 | 18.72 | 7.3M |
| 2025-08-07 | 18.80 | 18.83 | 18.16 | 18.45 | 8.5M |
| 2025-08-06 | 19.13 | 19.15 | 18.74 | 18.89 | 7.3M |
| 2025-08-05 | 18.89 | 19.12 | 18.30 | 19.08 | 7.8M |
| 2025-08-04 | 18.79 | 18.79 | 18.10 | 18.60 | 7.3M |
| 2025-08-01 | 19.16 | 19.78 | 18.62 | 18.84 | 11.4M |
| 2025-07-31 | 19.80 | 19.96 | 18.96 | 19.16 | 15.0M |
| 2025-07-30 | 19.36 | 20.70 | 19.02 | 19.78 | 30.3M |
| 2025-07-29 | 19.48 | 19.96 | 18.88 | 19.32 | 20.9M |
| 2025-07-28 | 19.02 | 19.16 | 18.60 | 19.04 | 8.9M |
| 2025-07-25 | 18.50 | 19.42 | 18.50 | 18.82 | 13.8M |
| 2025-07-24 | 18.02 | 18.64 | 18.02 | 18.50 | 7.7M |
| 2025-07-23 | 18.24 | 18.66 | 18.08 | 18.26 | 8.8M |
| 2025-07-22 | 18.32 | 18.74 | 18.02 | 18.12 | 9.9M |
| 2025-07-21 | 18.36 | 18.46 | 17.86 | 18.30 | 8.1M |
| 2025-07-18 | 18.48 | 18.58 | 17.98 | 18.22 | 9.3M |
| 2025-07-17 | 18.32 | 18.66 | 18.14 | 18.48 | 10.1M |
| 2025-07-16 | 17.08 | 18.64 | 16.96 | 18.28 | 26.9M |
| 2025-07-15 | 17.34 | 17.34 | 16.94 | 17.08 | 6.4M |
| 2025-07-14 | 17.06 | 17.38 | 16.90 | 17.32 | 7.5M |
| 2025-07-11 | 16.92 | 17.26 | 16.92 | 17.02 | 6.7M |
| 2025-07-10 | 17.00 | 17.16 | 16.76 | 16.92 | 4.7M |
| 2025-07-09 | 16.86 | 17.14 | 16.68 | 16.80 | 5.0M |
| 2025-07-08 | 16.70 | 16.98 | 16.64 | 16.90 | 3.1M |
| 2025-07-07 | 17.08 | 17.08 | 16.60 | 16.70 | 4.7M |
| 2025-07-04 | 16.90 | 17.14 | 16.84 | 17.08 | 7.9M |
| 2025-07-03 | 17.10 | 17.10 | 16.78 | 16.90 | 4.4M |
| 2025-07-02 | 16.98 | 17.22 | 16.76 | 16.94 | 8.7M |
| 2025-06-30 | 16.36 | 16.96 | 15.90 | 16.88 | 9.3M |
| 2025-06-27 | 16.10 | 16.34 | 15.98 | 16.22 | 5.9M |
| 2025-06-26 | 16.18 | 16.56 | 15.98 | 16.10 | 9.5M |
| 2025-06-25 | 16.46 | 16.46 | 16.10 | 16.32 | 5.2M |
| 2025-06-24 | 16.00 | 16.44 | 15.92 | 16.36 | 7.8M |
| 2025-06-23 | 15.50 | 15.98 | 15.34 | 15.92 | 5.8M |
| 2025-06-20 | 15.56 | 15.70 | 15.46 | 15.50 | 4.9M |
| 2025-06-19 | 15.90 | 15.98 | 15.36 | 15.58 | 7.1M |
| 2025-06-18 | 16.12 | 16.24 | 15.76 | 15.90 | 5.2M |
| 2025-06-17 | 16.90 | 17.08 | 16.00 | 16.18 | 11.6M |
| 2025-06-16 | 16.90 | 17.16 | 16.52 | 16.76 | 7.9M |
| 2025-06-13 | 17.54 | 17.78 | 16.66 | 16.96 | 17.6M |
| 2025-06-12 | 17.30 | 17.68 | 17.16 | 17.52 | 12.2M |
| 2025-06-11 | 17.40 | 17.78 | 16.96 | 17.24 | 11.4M |
| 2025-06-10 | 17.58 | 17.88 | 17.10 | 17.40 | 16.3M |
| 2025-06-09 | 16.84 | 17.84 | 16.54 | 17.38 | 20.3M |
| 2025-06-06 | 16.38 | 16.62 | 16.04 | 16.54 | 8.4M |
| 2025-06-05 | 16.84 | 17.36 | 16.26 | 16.38 | 18.7M |
| 2025-06-04 | 16.20 | 16.80 | 16.04 | 16.60 | 15.7M |
| 2025-06-03 | 15.96 | 16.46 | 15.72 | 16.00 | 13.2M |
| 2025-06-02 | 16.46 | 16.46 | 15.04 | 15.52 | 4.7M |
| 2025-05-30 | 15.30 | 16.50 | 15.28 | 16.44 | 34.8M |
| 2025-05-29 | 14.42 | 15.00 | 14.36 | 14.96 | 7.2M |
| 2025-05-28 | 14.52 | 14.52 | 14.26 | 14.36 | 2.0M |
| 2025-05-27 | 14.20 | 14.56 | 14.16 | 14.42 | 2.2M |
| 2025-05-26 | 14.40 | 14.54 | 14.10 | 14.12 | 3.8M |
| 2025-05-23 | 14.40 | 14.78 | 14.36 | 14.46 | 4.6M |
| 2025-05-22 | 14.36 | 14.44 | 14.20 | 14.30 | 2.6M |
| 2025-05-21 | 14.22 | 14.56 | 14.22 | 14.48 | 4.9M |
| 2025-05-20 | 14.08 | 14.36 | 14.08 | 14.18 | 5.8M |
| 2025-05-19 | 14.04 | 14.18 | 13.86 | 14.06 | 2.6M |
| 2025-05-16 | 13.86 | 14.06 | 13.86 | 14.00 | 2.0M |
| 2025-05-15 | 14.12 | 14.12 | 13.86 | 13.86 | 2.6M |
| 2025-05-14 | 14.02 | 14.12 | 13.86 | 14.10 | 2.8M |
| 2025-05-13 | 14.08 | 14.18 | 13.92 | 13.92 | 3.2M |
| 2025-05-12 | 13.84 | 14.12 | 13.72 | 14.08 | 5.9M |
| 2025-05-09 | 13.98 | 14.00 | 13.78 | 13.78 | 2.3M |
| 2025-05-08 | 13.98 | 14.00 | 13.88 | 14.00 | 3.3M |
| 2025-05-07 | 14.18 | 14.30 | 13.96 | 13.98 | 3.7M |
| 2025-05-06 | 13.84 | 14.04 | 13.84 | 13.94 | 4.2M |
| 2025-05-02 | 13.98 | 13.98 | 13.44 | 13.76 | 3.5M |
| 2025-04-30 | 14.20 | 14.36 | 13.88 | 13.98 | 8.9M |
| 2025-04-29 | 14.76 | 14.92 | 14.44 | 14.52 | 3.5M |
| 2025-04-28 | 14.84 | 14.94 | 14.70 | 14.76 | 2.5M |
| 2025-04-25 | 14.72 | 15.10 | 14.70 | 14.84 | 3.5M |
| 2025-04-24 | 14.72 | 15.10 | 14.50 | 14.80 | 6.3M |
| 2025-04-23 | 14.54 | 14.78 | 14.50 | 14.64 | 4.3M |
| 2025-04-22 | 14.12 | 14.54 | 14.06 | 14.54 | 4.1M |
| 2025-04-17 | 13.82 | 14.06 | 13.80 | 13.98 | 2.3M |
| 2025-04-16 | 14.26 | 14.26 | 13.70 | 13.82 | 2.8M |
| 2025-04-15 | 14.02 | 14.30 | 13.98 | 14.26 | 3.6M |
| 2025-04-14 | 13.92 | 14.26 | 13.92 | 14.10 | 3.7M |
| 2025-04-11 | 13.50 | 13.94 | 13.42 | 13.88 | 3.3M |
| 2025-04-10 | 13.56 | 13.88 | 13.46 | 13.62 | 6.0M |
| 2025-04-09 | 12.90 | 13.38 | 12.78 | 13.32 | 14.9M |
| 2025-04-08 | 13.44 | 13.66 | 13.06 | 13.40 | 6.2M |
| 2025-04-07 | 14.48 | 14.50 | 13.04 | 13.14 | 15.2M |
| 2025-04-03 | 15.52 | 15.88 | 15.34 | 15.70 | 5.7M |
| 2025-04-02 | 15.78 | 15.84 | 15.46 | 15.70 | 4.7M |
| 2025-04-01 | 15.10 | 16.02 | 14.96 | 15.74 | 11.8M |
| 2025-03-31 | 15.42 | 15.42 | 14.74 | 14.96 | 4.8M |
| 2025-03-28 | 15.22 | 15.64 | 15.10 | 15.44 | 6.3M |
| 2025-03-27 | 14.96 | 15.16 | 14.60 | 15.10 | 5.0M |
| 2025-03-26 | 15.00 | 15.08 | 14.72 | 14.90 | 4.4M |
| 2025-03-25 | 15.16 | 15.20 | 14.90 | 15.02 | 2.6M |
| 2025-03-24 | 15.32 | 15.46 | 15.08 | 15.30 | 2.8M |
| 2025-03-21 | 15.86 | 15.86 | 15.12 | 15.26 | 8.4M |
| 2025-03-20 | 15.72 | 16.00 | 15.62 | 15.86 | 4.0M |
| 2025-03-19 | 15.74 | 15.98 | 15.62 | 15.80 | 3.8M |
| 2025-03-18 | 15.60 | 15.88 | 15.60 | 15.72 | 3.4M |
| 2025-03-17 | 15.52 | 15.68 | 15.30 | 15.48 | 2.7M |
| 2025-03-14 | 14.94 | 15.54 | 14.90 | 15.52 | 6.1M |
| 2025-03-13 | 15.04 | 15.24 | 14.70 | 14.90 | 3.2M |
| 2025-03-12 | 15.24 | 15.44 | 14.94 | 15.12 | 4.5M |
| 2025-03-11 | 15.10 | 15.32 | 15.00 | 15.32 | 3.7M |
| 2025-03-10 | 15.58 | 15.86 | 15.20 | 15.32 | 5.1M |
| 2025-03-07 | 15.30 | 15.88 | 15.26 | 15.52 | 5.8M |
| 2025-03-06 | 15.28 | 15.50 | 15.22 | 15.48 | 4.3M |
| 2025-03-05 | 15.08 | 15.20 | 14.92 | 15.14 | 3.0M |
| 2025-03-04 | 15.08 | 15.08 | 14.70 | 15.02 | 3.5M |
| 2025-03-03 | 15.12 | 15.54 | 14.90 | 15.08 | 6.0M |
| 2025-02-28 | 15.90 | 15.90 | 15.12 | 15.22 | 9.9M |
| 2025-02-27 | 16.10 | 16.28 | 15.70 | 15.92 | 8.9M |
| 2025-02-26 | 15.64 | 16.10 | 15.54 | 16.08 | 9.7M |
| 2025-02-25 | 15.42 | 15.66 | 15.28 | 15.64 | 5.4M |
| 2025-02-24 | 15.78 | 15.80 | 15.38 | 15.70 | 8.2M |
| 2025-02-21 | 15.60 | 15.92 | 15.56 | 15.90 | 8.5M |
| 2025-02-20 | 15.64 | 16.00 | 15.40 | 15.60 | 4.9M |
| 2025-02-19 | 15.50 | 15.72 | 15.24 | 15.60 | 6.2M |
| 2025-02-18 | 15.40 | 15.74 | 15.28 | 15.50 | 6.2M |
| 2025-02-17 | 15.58 | 16.00 | 15.24 | 15.50 | 11.5M |
| 2025-02-14 | 14.86 | 15.26 | 14.80 | 15.20 | 8.4M |
| 2025-02-13 | 14.80 | 14.98 | 14.60 | 14.64 | 7.6M |
| 2025-02-12 | 14.72 | 14.88 | 14.64 | 14.80 | 5.3M |
| 2025-02-11 | 14.90 | 15.00 | 14.56 | 14.72 | 7.2M |
| 2025-02-10 | 13.98 | 14.88 | 13.96 | 14.84 | 11.9M |
| 2025-02-07 | 13.72 | 14.04 | 13.66 | 13.98 | 6.4M |
| 2025-02-06 | 13.46 | 13.74 | 13.34 | 13.70 | 5.0M |
| 2025-02-05 | 13.24 | 13.42 | 13.12 | 13.34 | 3.5M |
| 2025-02-04 | 12.56 | 13.18 | 12.56 | 13.18 | 2.0M |
| 2025-02-03 | 13.40 | 13.40 | 12.44 | 12.86 | 1.6M |
| 2025-01-28 | 13.60 | 13.60 | 13.06 | 13.08 | 0.5M |
| 2025-01-27 | 13.34 | 13.58 | 13.34 | 13.42 | 3.0M |
| 2025-01-24 | 13.22 | 13.44 | 13.14 | 13.32 | 3.1M |
| 2025-01-23 | 13.20 | 13.46 | 13.12 | 13.16 | 2.2M |
| 2025-01-22 | 13.32 | 13.32 | 13.04 | 13.04 | 2.0M |
| 2025-01-21 | 13.40 | 13.44 | 13.22 | 13.30 | 2.2M |
| 2025-01-20 | 13.30 | 13.54 | 13.24 | 13.24 | 3.3M |
| 2025-01-17 | 13.28 | 13.44 | 13.08 | 13.30 | 3.2M |
| 2025-01-16 | 13.44 | 13.58 | 13.22 | 13.30 | 2.1M |
| 2025-01-15 | 13.22 | 13.44 | 13.18 | 13.30 | 1.1M |
| 2025-01-14 | 13.14 | 13.40 | 13.10 | 13.34 | 2.2M |
| 2025-01-13 | 13.16 | 13.16 | 13.00 | 13.12 | 1.5M |
| 2025-01-10 | 13.32 | 13.46 | 13.08 | 13.16 | 2.4M |
| 2025-01-09 | 13.30 | 13.54 | 13.30 | 13.42 | 1.4M |
| 2025-01-08 | 13.70 | 13.70 | 13.28 | 13.46 | 2.1M |
| 2025-01-07 | 13.76 | 13.82 | 13.42 | 13.58 | 2.2M |
| 2025-01-06 | 13.68 | 14.02 | 13.66 | 13.82 | 1.5M |
| 2025-01-03 | 13.86 | 13.92 | 13.60 | 13.68 | 2.0M |
| 2025-01-02 | 14.12 | 14.12 | 13.70 | 13.72 | 3.5M |