24.43
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 25.68 | 26.15 | 25.68 | 26.08 | 2,595.5K |
| 09:35 | 26.08 | 26.77 | 25.97 | 26.39 | 3,387.4K |
| 09:40 | 26.36 | 26.39 | 25.79 | 25.79 | 1,541.7K |
| 09:45 | 25.79 | 26.00 | 25.72 | 25.76 | 1,091.6K |
| 09:50 | 25.76 | 25.80 | 25.62 | 25.77 | 744.1K |
| 09:55 | 25.81 | 25.87 | 25.41 | 25.70 | 1,012.4K |
| 10:00 | 25.72 | 25.72 | 25.46 | 25.51 | 642.0K |
| 10:05 | 25.50 | 25.55 | 25.30 | 25.48 | 858.1K |
| 10:10 | 25.50 | 25.51 | 25.21 | 25.22 | 1,105.9K |
| 10:15 | 25.21 | 25.39 | 25.14 | 25.29 | 930.1K |
| 10:20 | 25.29 | 25.29 | 25.06 | 25.14 | 782.0K |
| 10:25 | 25.15 | 25.32 | 25.15 | 25.25 | 519.8K |
| 10:30 | 25.25 | 25.35 | 25.20 | 25.22 | 374.9K |
| 10:35 | 25.24 | 25.27 | 25.11 | 25.20 | 671.7K |
| 10:40 | 25.21 | 25.22 | 25.05 | 25.07 | 872.7K |
| 10:45 | 25.08 | 25.17 | 25.06 | 25.08 | 380.1K |
| 10:50 | 25.09 | 25.11 | 25.05 | 25.06 | 312.7K |
| 10:55 | 25.06 | 25.13 | 25.04 | 25.10 | 560.1K |
| 11:00 | 25.10 | 25.13 | 25.07 | 25.09 | 494.1K |
| 11:05 | 25.09 | 25.09 | 24.77 | 24.92 | 1,865.4K |
| 11:10 | 24.92 | 25.02 | 24.90 | 24.90 | 576.7K |
| 11:15 | 24.90 | 25.01 | 24.89 | 24.90 | 406.4K |
| 11:20 | 24.90 | 24.91 | 24.77 | 24.78 | 612.0K |
| 11:25 | 24.78 | 24.82 | 24.76 | 24.82 | 361.1K |
| 11:30 | 24.82 | 24.82 | 24.82 | 24.82 | 0.5K |
| 13:00 | 24.83 | 24.90 | 24.63 | 24.65 | 994.4K |
| 13:05 | 24.65 | 24.79 | 24.65 | 24.69 | 576.5K |
| 13:10 | 24.71 | 24.75 | 24.66 | 24.75 | 709.7K |
| 13:15 | 24.75 | 24.81 | 24.72 | 24.74 | 218.5K |
| 13:20 | 24.73 | 24.75 | 24.67 | 24.67 | 371.4K |
| 13:25 | 24.68 | 24.73 | 24.66 | 24.70 | 342.3K |
| 13:30 | 24.68 | 24.70 | 24.61 | 24.67 | 374.8K |
| 13:35 | 24.67 | 24.75 | 24.66 | 24.71 | 238.5K |
| 13:40 | 24.71 | 24.74 | 24.68 | 24.73 | 238.4K |
| 13:45 | 24.73 | 24.80 | 24.70 | 24.77 | 240.2K |
| 13:50 | 24.77 | 24.80 | 24.71 | 24.75 | 218.3K |
| 13:55 | 24.75 | 24.76 | 24.65 | 24.65 | 226.8K |
| 14:00 | 24.65 | 24.72 | 24.64 | 24.72 | 157.6K |
| 14:05 | 24.72 | 24.73 | 24.68 | 24.71 | 117.6K |
| 14:10 | 24.71 | 24.71 | 24.55 | 24.55 | 470.6K |
| 14:15 | 24.55 | 24.59 | 24.54 | 24.58 | 320.3K |
| 14:20 | 24.57 | 24.65 | 24.57 | 24.60 | 308.9K |
| 14:25 | 24.60 | 24.62 | 24.51 | 24.54 | 249.7K |
| 14:30 | 24.53 | 24.62 | 24.45 | 24.50 | 834.5K |
| 14:35 | 24.51 | 24.51 | 24.45 | 24.47 | 445.7K |
| 14:40 | 24.48 | 24.55 | 24.43 | 24.55 | 647.7K |
| 14:45 | 24.54 | 24.60 | 24.47 | 24.50 | 514.4K |
| 14:50 | 24.49 | 24.53 | 24.48 | 24.49 | 700.0K |
| 14:55 | 24.49 | 24.49 | 24.45 | 24.47 | 341.7K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 25.80 | 26.78 | 24.42 | 24.43 | 32.9M |
| 2025-09-25 | 26.80 | 27.85 | 25.58 | 25.76 | 32.3M |
| 2025-09-24 | 27.45 | 27.54 | 26.20 | 27.05 | 24.1M |
| 2025-09-23 | 29.01 | 29.26 | 26.57 | 27.36 | 34.3M |
| 2025-09-22 | 28.24 | 29.16 | 27.12 | 28.11 | 31.8M |
| 2025-09-19 | 28.76 | 29.61 | 27.68 | 28.18 | 47.4M |
| 2025-09-18 | 27.30 | 29.41 | 27.30 | 28.74 | 54.9M |
| 2025-09-17 | 27.33 | 28.22 | 26.49 | 26.74 | 40.6M |
| 2025-09-16 | 26.14 | 28.51 | 26.05 | 27.69 | 55.3M |
| 2025-09-15 | 26.28 | 26.40 | 25.50 | 25.92 | 19.1M |
| 2025-09-12 | 27.50 | 27.66 | 25.79 | 26.26 | 42.2M |
| 2025-09-11 | 27.50 | 28.51 | 26.78 | 28.19 | 43.6M |
| 2025-09-10 | 27.43 | 28.11 | 26.68 | 27.23 | 28.8M |
| 2025-09-09 | 28.05 | 28.20 | 26.70 | 27.04 | 40.1M |
| 2025-09-08 | 25.20 | 27.46 | 25.20 | 27.46 | 34.3M |
| 2025-09-05 | 23.80 | 25.15 | 23.09 | 24.96 | 38.0M |
| 2025-09-04 | 27.95 | 28.95 | 23.96 | 23.97 | 65.4M |
| 2025-09-03 | 24.26 | 26.62 | 24.21 | 26.62 | 19.7M |
| 2025-09-02 | 25.52 | 26.04 | 23.95 | 24.20 | 31.3M |
| 2025-09-01 | 24.11 | 26.30 | 24.01 | 25.50 | 52.4M |
| 2025-08-29 | 24.53 | 24.70 | 23.46 | 23.91 | 29.5M |
| 2025-08-28 | 24.35 | 25.35 | 24.00 | 24.98 | 31.2M |
| 2025-08-27 | 26.00 | 27.18 | 24.86 | 25.00 | 54.2M |
| 2025-08-26 | 23.16 | 25.74 | 23.16 | 25.74 | 42.2M |
| 2025-08-25 | 22.87 | 23.78 | 22.30 | 23.40 | 45.5M |
| 2025-08-22 | 24.35 | 24.60 | 22.66 | 23.00 | 59.0M |
| 2025-08-21 | 26.24 | 26.24 | 23.62 | 23.70 | 84.0M |
| 2025-08-20 | 24.47 | 26.24 | 23.81 | 26.24 | 76.4M |
| 2025-08-19 | 22.91 | 23.85 | 22.91 | 23.85 | 44.1M |
| 2025-08-18 | 20.71 | 21.68 | 20.33 | 21.68 | 65.5M |
| 2025-08-15 | 17.99 | 19.71 | 17.99 | 19.71 | 39.7M |
| 2025-08-14 | 18.35 | 18.60 | 17.91 | 17.92 | 15.1M |
| 2025-08-13 | 18.31 | 18.31 | 17.99 | 18.20 | 9.7M |
| 2025-08-12 | 18.60 | 18.88 | 18.11 | 18.27 | 15.1M |
| 2025-08-11 | 17.24 | 18.52 | 17.23 | 18.36 | 29.9M |
| 2025-08-08 | 17.21 | 17.30 | 17.15 | 17.20 | 3.0M |
| 2025-08-07 | 17.31 | 17.38 | 17.17 | 17.22 | 4.6M |
| 2025-08-06 | 17.28 | 17.37 | 17.21 | 17.35 | 5.0M |
| 2025-08-05 | 17.16 | 17.39 | 17.11 | 17.29 | 4.0M |
| 2025-08-04 | 17.00 | 17.14 | 16.99 | 17.14 | 3.5M |
| 2025-08-01 | 16.99 | 17.30 | 16.97 | 17.12 | 5.5M |
| 2025-07-31 | 17.30 | 17.31 | 16.97 | 17.05 | 7.9M |
| 2025-07-30 | 17.28 | 17.44 | 17.21 | 17.32 | 5.2M |
| 2025-07-29 | 17.23 | 17.32 | 17.06 | 17.32 | 6.7M |
| 2025-07-28 | 17.51 | 17.56 | 17.21 | 17.31 | 14.4M |
| 2025-07-25 | 18.03 | 18.10 | 17.90 | 18.05 | 5.1M |
| 2025-07-24 | 17.85 | 18.04 | 17.84 | 18.03 | 5.6M |
| 2025-07-23 | 18.19 | 18.23 | 17.77 | 17.84 | 8.3M |
| 2025-07-22 | 17.90 | 18.11 | 17.76 | 18.11 | 7.5M |
| 2025-07-21 | 17.79 | 17.90 | 17.73 | 17.90 | 6.6M |
| 2025-07-18 | 17.68 | 18.06 | 17.65 | 17.72 | 5.6M |
| 2025-07-17 | 17.72 | 17.72 | 17.56 | 17.67 | 4.4M |
| 2025-07-16 | 17.50 | 17.75 | 17.50 | 17.68 | 5.9M |
| 2025-07-15 | 17.55 | 17.67 | 17.39 | 17.51 | 4.6M |
| 2025-07-14 | 17.40 | 17.78 | 17.40 | 17.66 | 7.8M |
| 2025-07-11 | 17.44 | 17.48 | 17.28 | 17.42 | 5.9M |
| 2025-07-10 | 17.38 | 17.45 | 17.29 | 17.41 | 3.7M |
| 2025-07-09 | 17.63 | 17.66 | 17.33 | 17.35 | 6.3M |
| 2025-07-08 | 17.50 | 17.62 | 17.44 | 17.59 | 5.3M |
| 2025-07-07 | 17.30 | 17.54 | 17.26 | 17.51 | 3.9M |
| 2025-07-04 | 17.47 | 17.51 | 17.30 | 17.32 | 3.7M |
| 2025-07-03 | 17.49 | 17.50 | 17.35 | 17.45 | 3.1M |
| 2025-07-02 | 17.59 | 17.59 | 17.34 | 17.44 | 4.4M |
| 2025-07-01 | 17.42 | 17.75 | 17.32 | 17.64 | 7.8M |
| 2025-06-30 | 17.27 | 17.44 | 17.27 | 17.38 | 4.2M |
| 2025-06-27 | 17.28 | 17.31 | 17.22 | 17.25 | 3.5M |
| 2025-06-26 | 17.37 | 17.46 | 17.21 | 17.22 | 5.0M |
| 2025-06-25 | 17.24 | 17.39 | 17.18 | 17.36 | 5.8M |
| 2025-06-24 | 17.00 | 17.24 | 16.92 | 17.23 | 5.0M |
| 2025-06-23 | 16.70 | 16.92 | 16.67 | 16.88 | 2.6M |
| 2025-06-20 | 16.79 | 16.98 | 16.77 | 16.80 | 2.5M |
| 2025-06-19 | 17.04 | 17.06 | 16.75 | 16.77 | 3.5M |
| 2025-06-18 | 17.05 | 17.07 | 16.92 | 17.03 | 2.3M |
| 2025-06-17 | 16.88 | 17.13 | 16.86 | 17.01 | 3.3M |
| 2025-06-16 | 16.78 | 16.90 | 16.75 | 16.88 | 2.6M |
| 2025-06-13 | 17.09 | 17.09 | 16.81 | 16.82 | 4.7M |
| 2025-06-12 | 17.30 | 17.33 | 17.07 | 17.09 | 4.7M |
| 2025-06-11 | 17.21 | 17.45 | 17.21 | 17.28 | 4.1M |
| 2025-06-10 | 17.40 | 17.48 | 17.03 | 17.18 | 5.5M |
| 2025-06-09 | 17.48 | 17.49 | 17.34 | 17.43 | 4.1M |
| 2025-06-06 | 17.58 | 17.58 | 17.33 | 17.40 | 4.8M |
| 2025-06-05 | 17.99 | 18.11 | 17.79 | 18.06 | 5.6M |
| 2025-06-04 | 17.77 | 17.97 | 17.74 | 17.91 | 4.1M |
| 2025-06-03 | 17.59 | 17.78 | 17.55 | 17.77 | 3.9M |
| 2025-05-30 | 18.00 | 18.00 | 17.76 | 17.78 | 4.5M |
| 2025-05-29 | 17.78 | 18.09 | 17.75 | 18.04 | 4.9M |
| 2025-05-28 | 17.79 | 18.03 | 17.75 | 17.84 | 4.9M |
| 2025-05-27 | 17.88 | 17.99 | 17.67 | 17.78 | 4.9M |
| 2025-05-26 | 17.81 | 17.91 | 17.65 | 17.88 | 5.6M |
| 2025-05-23 | 18.08 | 18.32 | 17.81 | 17.81 | 8.0M |
| 2025-05-22 | 18.60 | 18.74 | 18.06 | 18.09 | 9.5M |
| 2025-05-21 | 18.36 | 18.46 | 18.23 | 18.38 | 5.9M |
| 2025-05-20 | 18.41 | 18.57 | 18.28 | 18.51 | 6.4M |
| 2025-05-19 | 18.37 | 18.48 | 18.07 | 18.35 | 7.0M |
| 2025-05-16 | 18.47 | 18.80 | 18.38 | 18.46 | 8.7M |
| 2025-05-15 | 19.10 | 19.16 | 18.42 | 18.48 | 12.2M |
| 2025-05-14 | 19.15 | 19.39 | 18.93 | 19.08 | 15.4M |
| 2025-05-13 | 19.23 | 19.44 | 19.01 | 19.33 | 17.8M |
| 2025-05-12 | 18.90 | 19.19 | 18.65 | 19.07 | 22.4M |
| 2025-05-09 | 19.60 | 20.45 | 19.20 | 19.36 | 44.6M |
| 2025-05-08 | 17.58 | 19.03 | 17.43 | 19.03 | 16.4M |
| 2025-05-07 | 17.25 | 17.36 | 17.13 | 17.30 | 5.6M |
| 2025-05-06 | 16.66 | 17.07 | 16.64 | 17.07 | 6.0M |
| 2025-04-30 | 16.55 | 16.65 | 16.52 | 16.55 | 3.6M |
| 2025-04-29 | 16.44 | 16.68 | 16.40 | 16.54 | 4.2M |
| 2025-04-28 | 16.99 | 16.99 | 16.39 | 16.44 | 11.2M |
| 2025-04-25 | 17.30 | 17.49 | 17.24 | 17.40 | 4.1M |
| 2025-04-24 | 17.65 | 17.66 | 17.25 | 17.32 | 5.2M |
| 2025-04-23 | 17.42 | 17.70 | 17.42 | 17.65 | 6.0M |
| 2025-04-22 | 17.48 | 17.48 | 17.28 | 17.35 | 3.7M |
| 2025-04-21 | 17.14 | 17.45 | 17.02 | 17.43 | 3.9M |
| 2025-04-18 | 17.20 | 17.27 | 17.04 | 17.18 | 2.7M |
| 2025-04-17 | 17.13 | 17.39 | 17.06 | 17.19 | 3.8M |
| 2025-04-16 | 17.45 | 17.49 | 16.90 | 17.17 | 6.1M |
| 2025-04-15 | 17.81 | 17.82 | 17.40 | 17.54 | 7.1M |
| 2025-04-14 | 17.88 | 18.03 | 17.63 | 17.80 | 8.1M |
| 2025-04-11 | 17.16 | 17.78 | 17.11 | 17.57 | 6.9M |
| 2025-04-10 | 17.37 | 17.84 | 17.22 | 17.28 | 12.0M |
| 2025-04-09 | 16.54 | 17.08 | 15.93 | 16.97 | 11.1M |
| 2025-04-08 | 17.22 | 17.47 | 16.49 | 16.75 | 16.3M |
| 2025-04-07 | 18.00 | 18.32 | 17.32 | 17.32 | 10.6M |
| 2025-04-03 | 19.54 | 19.68 | 19.21 | 19.24 | 8.4M |
| 2025-04-02 | 19.50 | 19.96 | 19.41 | 19.69 | 7.4M |
| 2025-04-01 | 19.69 | 19.88 | 19.46 | 19.47 | 7.2M |
| 2025-03-31 | 19.78 | 19.83 | 19.39 | 19.70 | 7.9M |
| 2025-03-28 | 19.94 | 20.42 | 19.85 | 19.91 | 7.1M |
| 2025-03-27 | 20.15 | 20.22 | 19.80 | 19.94 | 6.8M |
| 2025-03-26 | 20.11 | 20.33 | 20.02 | 20.19 | 6.4M |
| 2025-03-25 | 20.16 | 20.42 | 20.05 | 20.15 | 6.6M |
| 2025-03-24 | 20.56 | 20.64 | 19.83 | 20.22 | 12.0M |
| 2025-03-21 | 20.85 | 20.99 | 20.52 | 20.56 | 12.5M |
| 2025-03-20 | 20.75 | 20.94 | 20.55 | 20.78 | 9.7M |
| 2025-03-19 | 20.98 | 21.17 | 20.69 | 20.78 | 11.6M |
| 2025-03-18 | 21.00 | 21.13 | 20.80 | 21.07 | 14.1M |
| 2025-03-17 | 21.34 | 21.51 | 20.74 | 20.94 | 21.4M |
| 2025-03-14 | 22.17 | 22.36 | 21.25 | 21.37 | 22.6M |
| 2025-03-13 | 22.04 | 22.50 | 21.25 | 22.28 | 26.6M |
| 2025-03-12 | 22.71 | 23.26 | 22.00 | 22.10 | 27.8M |
| 2025-03-11 | 22.00 | 23.38 | 21.80 | 23.15 | 31.5M |
| 2025-03-10 | 20.72 | 22.68 | 20.66 | 22.48 | 41.1M |
| 2025-03-07 | 19.21 | 21.23 | 19.21 | 20.68 | 35.0M |
| 2025-03-06 | 19.23 | 19.35 | 19.16 | 19.30 | 5.9M |
| 2025-03-05 | 19.28 | 19.37 | 19.06 | 19.15 | 4.9M |
| 2025-03-04 | 18.92 | 19.43 | 18.86 | 19.26 | 6.3M |
| 2025-03-03 | 19.15 | 19.41 | 18.98 | 19.02 | 5.4M |
| 2025-02-28 | 19.61 | 19.63 | 19.09 | 19.17 | 7.8M |
| 2025-02-27 | 19.72 | 19.79 | 19.44 | 19.74 | 8.4M |
| 2025-02-26 | 19.42 | 19.79 | 19.36 | 19.71 | 10.1M |
| 2025-02-25 | 19.15 | 19.60 | 19.01 | 19.36 | 9.7M |
| 2025-02-24 | 19.14 | 19.40 | 18.93 | 19.22 | 9.7M |
| 2025-02-21 | 18.84 | 19.18 | 18.80 | 19.11 | 10.5M |
| 2025-02-20 | 18.48 | 19.10 | 18.23 | 19.01 | 9.7M |
| 2025-02-19 | 18.14 | 18.49 | 18.14 | 18.47 | 5.1M |
| 2025-02-18 | 18.43 | 18.53 | 18.10 | 18.21 | 5.3M |
| 2025-02-17 | 18.57 | 18.62 | 18.32 | 18.43 | 5.0M |
| 2025-02-14 | 18.54 | 18.67 | 18.48 | 18.59 | 3.9M |
| 2025-02-13 | 18.93 | 18.96 | 18.53 | 18.57 | 4.6M |
| 2025-02-12 | 18.66 | 19.19 | 18.58 | 18.95 | 7.7M |
| 2025-02-11 | 18.42 | 18.75 | 18.30 | 18.74 | 5.6M |
| 2025-02-10 | 18.50 | 18.61 | 18.40 | 18.46 | 4.4M |
| 2025-02-07 | 18.30 | 18.66 | 18.22 | 18.48 | 6.0M |
| 2025-02-06 | 17.93 | 18.30 | 17.91 | 18.30 | 3.8M |
| 2025-02-05 | 18.18 | 18.19 | 17.93 | 18.00 | 3.6M |
| 2025-01-27 | 18.33 | 18.39 | 18.07 | 18.09 | 3.5M |
| 2025-01-24 | 18.20 | 18.34 | 18.15 | 18.31 | 3.3M |
| 2025-01-23 | 18.40 | 18.50 | 18.22 | 18.23 | 4.0M |
| 2025-01-22 | 18.33 | 18.54 | 18.15 | 18.25 | 3.2M |
| 2025-01-21 | 18.40 | 18.46 | 18.16 | 18.43 | 3.5M |
| 2025-01-20 | 18.27 | 18.48 | 18.27 | 18.38 | 4.6M |
| 2025-01-17 | 17.97 | 18.28 | 17.96 | 18.16 | 3.1M |
| 2025-01-16 | 18.06 | 18.34 | 17.93 | 18.03 | 3.9M |
| 2025-01-15 | 18.06 | 18.09 | 17.92 | 18.02 | 3.1M |
| 2025-01-14 | 17.65 | 18.07 | 17.54 | 18.06 | 5.8M |
| 2025-01-13 | 17.51 | 17.71 | 17.24 | 17.56 | 2.8M |
| 2025-01-10 | 17.74 | 17.92 | 17.57 | 17.57 | 3.4M |
| 2025-01-09 | 17.70 | 17.95 | 17.70 | 17.80 | 3.2M |
| 2025-01-08 | 17.95 | 18.06 | 17.38 | 17.86 | 6.3M |
| 2025-01-07 | 17.96 | 18.20 | 17.81 | 18.05 | 5.1M |
| 2025-01-06 | 17.76 | 18.27 | 17.65 | 17.95 | 4.7M |
| 2025-01-03 | 18.33 | 18.47 | 17.75 | 17.79 | 6.3M |
| 2025-01-02 | 18.54 | 18.77 | 18.06 | 18.25 | 5.7M |