24.52
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 25.72 | 26.18 | 25.60 | 26.05 | 6,565.2K |
| 09:35 | 26.13 | 26.61 | 26.06 | 26.06 | 7,257.8K |
| 09:40 | 26.06 | 26.50 | 26.00 | 26.04 | 4,198.4K |
| 09:45 | 26.04 | 26.04 | 25.66 | 25.73 | 5,568.2K |
| 09:50 | 25.74 | 25.86 | 25.66 | 25.80 | 2,853.4K |
| 09:55 | 25.80 | 26.18 | 25.80 | 25.92 | 1,837.8K |
| 10:00 | 25.91 | 25.93 | 25.57 | 25.58 | 2,698.4K |
| 10:05 | 25.57 | 25.73 | 25.50 | 25.62 | 2,914.5K |
| 10:10 | 25.62 | 25.63 | 25.45 | 25.45 | 1,749.6K |
| 10:15 | 25.44 | 25.49 | 25.40 | 25.45 | 2,440.0K |
| 10:20 | 25.46 | 25.63 | 25.44 | 25.48 | 1,172.7K |
| 10:25 | 25.47 | 25.80 | 25.47 | 25.66 | 1,097.8K |
| 10:30 | 25.65 | 25.69 | 25.51 | 25.67 | 952.6K |
| 10:35 | 25.63 | 25.63 | 25.50 | 25.52 | 782.0K |
| 10:40 | 25.52 | 25.56 | 25.47 | 25.47 | 825.3K |
| 10:45 | 25.46 | 25.59 | 25.45 | 25.55 | 736.3K |
| 10:50 | 25.53 | 25.55 | 25.40 | 25.42 | 1,284.2K |
| 10:55 | 25.42 | 25.44 | 25.21 | 25.35 | 2,231.1K |
| 11:00 | 25.35 | 25.58 | 25.35 | 25.55 | 578.6K |
| 11:05 | 25.56 | 25.60 | 25.37 | 25.37 | 619.3K |
| 11:10 | 25.37 | 25.38 | 25.27 | 25.29 | 666.4K |
| 11:15 | 25.28 | 25.33 | 25.12 | 25.12 | 1,269.9K |
| 11:20 | 25.12 | 25.20 | 25.07 | 25.07 | 1,909.4K |
| 11:25 | 25.07 | 25.32 | 25.07 | 25.31 | 812.7K |
| 13:00 | 25.32 | 25.32 | 25.09 | 25.13 | 868.2K |
| 13:05 | 25.13 | 25.15 | 25.06 | 25.09 | 832.1K |
| 13:10 | 25.07 | 25.18 | 25.07 | 25.18 | 736.7K |
| 13:15 | 25.20 | 25.34 | 25.18 | 25.21 | 697.7K |
| 13:20 | 25.21 | 25.23 | 25.16 | 25.17 | 507.2K |
| 13:25 | 25.16 | 25.16 | 25.08 | 25.12 | 807.9K |
| 13:30 | 25.11 | 25.12 | 25.05 | 25.05 | 1,009.3K |
| 13:35 | 25.05 | 25.13 | 25.00 | 25.13 | 1,333.3K |
| 13:40 | 25.12 | 25.13 | 25.01 | 25.02 | 814.3K |
| 13:45 | 25.02 | 25.03 | 24.91 | 25.02 | 1,831.2K |
| 13:50 | 25.06 | 25.15 | 24.95 | 25.00 | 578.8K |
| 13:55 | 25.00 | 25.00 | 24.75 | 24.76 | 1,763.2K |
| 14:00 | 24.75 | 25.08 | 24.75 | 25.08 | 1,311.5K |
| 14:05 | 25.09 | 25.25 | 25.00 | 25.15 | 875.9K |
| 14:10 | 25.16 | 25.16 | 24.94 | 24.94 | 438.5K |
| 14:15 | 24.94 | 25.07 | 24.90 | 24.98 | 507.6K |
| 14:20 | 24.98 | 25.00 | 24.97 | 24.99 | 507.1K |
| 14:25 | 25.00 | 25.00 | 24.80 | 24.89 | 1,150.4K |
| 14:30 | 24.89 | 24.90 | 24.80 | 24.82 | 1,017.5K |
| 14:35 | 24.81 | 24.88 | 24.70 | 24.85 | 1,403.2K |
| 14:40 | 24.85 | 24.89 | 24.82 | 24.89 | 824.1K |
| 14:45 | 24.90 | 25.09 | 24.87 | 24.88 | 1,351.3K |
| 14:50 | 24.89 | 24.89 | 24.56 | 24.56 | 3,626.2K |
| 14:55 | 24.57 | 24.59 | 24.54 | 24.54 | 2,220.9K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 25.72 | 26.65 | 24.52 | 24.52 | 81.2M |
| 2025-09-25 | 25.00 | 27.27 | 24.51 | 26.27 | 111.3M |
| 2025-09-24 | 25.83 | 27.58 | 24.93 | 25.65 | 139.7M |
| 2025-09-23 | 25.15 | 28.50 | 24.34 | 27.58 | 130.9M |
| 2025-09-22 | 25.81 | 26.50 | 24.97 | 25.94 | 165.3M |
| 2025-09-19 | 22.75 | 25.23 | 22.10 | 25.23 | 137.2M |
| 2025-09-18 | 22.38 | 24.11 | 22.30 | 22.94 | 92.7M |
| 2025-09-17 | 22.19 | 23.60 | 22.19 | 22.89 | 90.0M |
| 2025-09-16 | 21.87 | 22.30 | 21.71 | 22.19 | 47.1M |
| 2025-09-15 | 22.13 | 22.23 | 21.60 | 21.90 | 52.8M |
| 2025-09-12 | 20.95 | 22.87 | 20.77 | 22.26 | 85.2M |
| 2025-09-11 | 20.10 | 21.00 | 19.69 | 20.91 | 61.6M |
| 2025-09-10 | 19.88 | 20.68 | 19.88 | 20.08 | 58.6M |
| 2025-09-09 | 20.61 | 21.04 | 20.21 | 20.21 | 85.3M |
| 2025-09-08 | 23.10 | 23.29 | 22.07 | 22.45 | 64.0M |
| 2025-09-05 | 22.68 | 23.21 | 22.33 | 23.09 | 58.1M |
| 2025-09-04 | 24.00 | 24.66 | 22.00 | 22.68 | 105.9M |
| 2025-09-03 | 26.02 | 26.02 | 23.90 | 24.18 | 113.9M |
| 2025-09-02 | 25.01 | 27.50 | 25.01 | 26.23 | 136.4M |
| 2025-09-01 | 24.11 | 26.51 | 23.80 | 25.67 | 152.2M |
| 2025-08-29 | 24.09 | 24.60 | 23.39 | 24.10 | 100.2M |
| 2025-08-28 | 22.40 | 24.10 | 22.40 | 24.06 | 119.3M |
| 2025-08-27 | 23.91 | 24.28 | 22.46 | 22.46 | 102.7M |
| 2025-08-26 | 23.00 | 24.58 | 23.00 | 23.75 | 127.8M |
| 2025-08-25 | 22.06 | 23.93 | 22.06 | 23.41 | 118.5M |
| 2025-08-22 | 21.07 | 22.10 | 21.06 | 21.91 | 86.6M |
| 2025-08-21 | 21.70 | 22.43 | 21.02 | 21.18 | 111.1M |
| 2025-08-20 | 23.61 | 23.92 | 22.49 | 22.49 | 146.5M |
| 2025-08-19 | 22.14 | 24.99 | 21.88 | 24.99 | 185.9M |
| 2025-08-18 | 22.68 | 24.00 | 22.38 | 22.72 | 150.4M |
| 2025-08-15 | 21.70 | 23.18 | 21.33 | 22.28 | 153.1M |
| 2025-08-14 | 24.10 | 24.10 | 22.75 | 22.75 | 199.5M |
| 2025-08-13 | 23.51 | 25.28 | 22.50 | 25.28 | 179.2M |
| 2025-08-12 | 20.69 | 22.98 | 20.38 | 22.98 | 169.7M |
| 2025-08-11 | 18.50 | 20.89 | 18.50 | 20.89 | 166.3M |
| 2025-08-08 | 19.91 | 21.30 | 18.78 | 18.99 | 222.9M |
| 2025-08-07 | 17.88 | 19.71 | 17.66 | 19.71 | 152.3M |
| 2025-08-06 | 16.20 | 17.92 | 16.03 | 17.92 | 133.8M |
| 2025-08-05 | 15.52 | 16.66 | 15.52 | 16.29 | 115.8M |
| 2025-08-04 | 15.33 | 15.80 | 15.25 | 15.47 | 61.4M |
| 2025-08-01 | 15.42 | 15.92 | 14.97 | 15.64 | 95.3M |
| 2025-07-31 | 15.45 | 16.20 | 15.13 | 15.51 | 99.2M |
| 2025-07-30 | 16.83 | 16.83 | 15.61 | 16.02 | 130.2M |
| 2025-07-29 | 16.68 | 18.10 | 16.55 | 17.00 | 159.2M |
| 2025-07-28 | 16.80 | 17.36 | 16.19 | 16.90 | 144.1M |
| 2025-07-25 | 15.50 | 17.18 | 15.20 | 17.18 | 173.8M |
| 2025-07-24 | 15.32 | 16.80 | 15.00 | 15.62 | 169.5M |
| 2025-07-23 | 13.88 | 15.32 | 13.76 | 15.32 | 148.3M |
| 2025-07-22 | 13.71 | 14.40 | 13.55 | 13.93 | 107.5M |
| 2025-07-21 | 13.60 | 14.55 | 13.30 | 14.06 | 134.0M |
| 2025-07-18 | 12.45 | 13.73 | 12.21 | 13.73 | 105.8M |
| 2025-07-17 | 12.27 | 12.57 | 12.10 | 12.48 | 38.9M |
| 2025-07-16 | 12.22 | 12.44 | 12.16 | 12.27 | 27.2M |
| 2025-07-15 | 12.58 | 12.69 | 12.24 | 12.30 | 48.5M |
| 2025-07-14 | 12.21 | 12.46 | 12.09 | 12.28 | 33.9M |
| 2025-07-11 | 11.95 | 12.43 | 11.75 | 12.31 | 53.3M |
| 2025-07-10 | 11.88 | 11.98 | 11.74 | 11.95 | 27.1M |
| 2025-07-09 | 12.14 | 12.15 | 11.88 | 11.92 | 30.8M |
| 2025-07-08 | 12.01 | 12.22 | 11.91 | 12.15 | 36.4M |
| 2025-07-07 | 12.29 | 12.34 | 11.85 | 11.98 | 38.5M |
| 2025-07-04 | 12.18 | 12.45 | 11.95 | 12.12 | 54.9M |
| 2025-07-03 | 12.55 | 12.62 | 12.04 | 12.26 | 70.5M |
| 2025-07-02 | 12.59 | 13.12 | 12.50 | 12.57 | 148.8M |
| 2025-07-01 | 11.30 | 12.55 | 11.30 | 12.55 | 125.9M |
| 2025-06-30 | 11.30 | 11.78 | 11.24 | 11.41 | 61.9M |
| 2025-06-27 | 10.88 | 10.96 | 10.78 | 10.94 | 16.9M |
| 2025-06-26 | 10.90 | 10.98 | 10.78 | 10.80 | 17.1M |
| 2025-06-25 | 10.84 | 10.96 | 10.75 | 10.94 | 19.9M |
| 2025-06-24 | 10.70 | 10.90 | 10.68 | 10.83 | 18.4M |
| 2025-06-23 | 10.29 | 10.74 | 10.23 | 10.68 | 23.1M |
| 2025-06-20 | 10.50 | 10.85 | 10.44 | 10.44 | 21.0M |
| 2025-06-19 | 10.71 | 10.83 | 10.51 | 10.52 | 15.9M |
| 2025-06-18 | 10.67 | 10.85 | 10.57 | 10.72 | 14.1M |
| 2025-06-17 | 10.70 | 10.76 | 10.61 | 10.71 | 10.9M |
| 2025-06-16 | 10.65 | 10.73 | 10.60 | 10.68 | 10.3M |
| 2025-06-13 | 10.72 | 10.84 | 10.60 | 10.67 | 17.4M |
| 2025-06-12 | 10.90 | 11.01 | 10.85 | 10.89 | 12.4M |
| 2025-06-11 | 10.90 | 11.06 | 10.90 | 11.00 | 13.8M |
| 2025-06-10 | 11.22 | 11.27 | 10.81 | 10.95 | 23.3M |
| 2025-06-09 | 11.16 | 11.29 | 11.16 | 11.22 | 13.6M |
| 2025-06-06 | 11.29 | 11.30 | 11.11 | 11.17 | 14.6M |
| 2025-06-05 | 11.15 | 11.32 | 11.11 | 11.31 | 14.1M |
| 2025-06-04 | 11.18 | 11.26 | 11.17 | 11.20 | 11.8M |
| 2025-06-03 | 11.12 | 11.29 | 11.06 | 11.18 | 16.7M |
| 2025-05-30 | 11.64 | 11.65 | 11.25 | 11.29 | 23.6M |
| 2025-05-29 | 11.46 | 11.68 | 11.36 | 11.63 | 20.6M |
| 2025-05-28 | 11.78 | 11.80 | 11.45 | 11.47 | 29.4M |
| 2025-05-27 | 11.72 | 12.12 | 11.62 | 11.82 | 33.6M |
| 2025-05-26 | 11.55 | 11.94 | 11.48 | 11.79 | 32.6M |
| 2025-05-23 | 11.66 | 11.95 | 11.50 | 11.52 | 36.4M |
| 2025-05-22 | 11.88 | 12.24 | 11.71 | 11.74 | 42.5M |
| 2025-05-21 | 11.91 | 11.99 | 11.67 | 11.82 | 26.2M |
| 2025-05-20 | 11.77 | 11.98 | 11.65 | 11.97 | 29.4M |
| 2025-05-19 | 11.78 | 12.05 | 11.57 | 11.86 | 33.6M |
| 2025-05-16 | 11.49 | 11.70 | 11.42 | 11.62 | 19.2M |
| 2025-05-15 | 11.83 | 11.87 | 11.47 | 11.49 | 22.7M |
| 2025-05-14 | 11.83 | 12.09 | 11.70 | 11.83 | 26.7M |
| 2025-05-13 | 12.05 | 12.14 | 11.75 | 11.79 | 24.1M |
| 2025-05-12 | 11.93 | 11.96 | 11.77 | 11.85 | 22.5M |
| 2025-05-09 | 12.18 | 12.20 | 11.65 | 11.75 | 29.9M |
| 2025-05-08 | 12.00 | 12.25 | 11.98 | 12.14 | 34.7M |
| 2025-05-07 | 12.05 | 12.44 | 11.88 | 12.08 | 57.8M |
| 2025-05-06 | 11.49 | 11.90 | 11.44 | 11.85 | 38.2M |
| 2025-04-30 | 11.38 | 11.56 | 11.25 | 11.39 | 38.1M |
| 2025-04-29 | 11.06 | 11.13 | 10.86 | 10.99 | 22.3M |
| 2025-04-28 | 11.43 | 11.45 | 10.93 | 11.03 | 38.2M |
| 2025-04-25 | 11.50 | 11.68 | 11.26 | 11.52 | 38.6M |
| 2025-04-24 | 11.31 | 11.67 | 11.23 | 11.37 | 40.2M |
| 2025-04-23 | 11.26 | 11.50 | 11.17 | 11.33 | 34.6M |
| 2025-04-22 | 11.15 | 11.44 | 11.06 | 11.26 | 41.7M |
| 2025-04-21 | 10.90 | 11.19 | 10.86 | 11.14 | 32.9M |
| 2025-04-18 | 11.13 | 11.14 | 10.80 | 10.90 | 23.2M |
| 2025-04-17 | 10.81 | 11.30 | 10.78 | 10.99 | 31.8M |
| 2025-04-16 | 11.20 | 11.37 | 10.81 | 10.94 | 33.2M |
| 2025-04-15 | 11.42 | 11.76 | 11.10 | 11.16 | 38.7M |
| 2025-04-14 | 11.40 | 11.61 | 11.29 | 11.48 | 44.7M |
| 2025-04-11 | 10.75 | 11.44 | 10.74 | 11.20 | 53.8M |
| 2025-04-10 | 10.85 | 11.21 | 10.65 | 10.88 | 58.5M |
| 2025-04-09 | 10.11 | 11.00 | 9.44 | 10.52 | 73.6M |
| 2025-04-08 | 10.78 | 11.33 | 10.49 | 10.49 | 66.0M |
| 2025-04-07 | 11.78 | 12.20 | 11.66 | 11.66 | 29.7M |
| 2025-04-03 | 13.42 | 13.73 | 12.82 | 12.96 | 66.1M |
| 2025-04-02 | 14.01 | 14.14 | 13.60 | 13.75 | 77.7M |
| 2025-04-01 | 13.48 | 14.72 | 13.48 | 14.31 | 122.3M |
| 2025-03-31 | 13.10 | 13.98 | 13.10 | 13.63 | 100.7M |
| 2025-03-28 | 13.90 | 14.28 | 13.44 | 13.50 | 135.3M |
| 2025-03-27 | 12.27 | 13.62 | 12.26 | 13.62 | 93.6M |
| 2025-03-26 | 12.13 | 12.74 | 12.12 | 12.38 | 29.4M |
| 2025-03-25 | 12.05 | 13.10 | 11.86 | 12.51 | 48.8M |
| 2025-03-24 | 13.16 | 13.17 | 11.96 | 12.22 | 55.2M |
| 2025-03-21 | 12.97 | 13.46 | 12.83 | 13.29 | 46.5M |
| 2025-03-20 | 13.10 | 13.42 | 13.05 | 13.11 | 33.6M |
| 2025-03-19 | 13.25 | 13.47 | 13.13 | 13.19 | 31.1M |
| 2025-03-18 | 13.60 | 13.60 | 13.22 | 13.34 | 42.8M |
| 2025-03-17 | 13.97 | 13.99 | 13.52 | 13.60 | 41.6M |
| 2025-03-14 | 13.62 | 13.85 | 13.24 | 13.80 | 63.7M |
| 2025-03-13 | 13.93 | 14.09 | 13.43 | 13.61 | 59.8M |
| 2025-03-12 | 14.17 | 14.30 | 13.90 | 13.96 | 99.2M |
| 2025-03-11 | 13.45 | 15.03 | 13.40 | 14.31 | 177.9M |
| 2025-03-10 | 13.18 | 13.86 | 12.81 | 13.86 | 100.1M |
| 2025-03-07 | 12.91 | 12.96 | 12.51 | 12.60 | 77.4M |
| 2025-03-06 | 13.05 | 13.51 | 12.96 | 13.09 | 110.8M |
| 2025-03-05 | 13.50 | 14.25 | 13.03 | 13.13 | 180.6M |
| 2025-03-04 | 12.57 | 13.54 | 12.44 | 13.54 | 161.7M |
| 2025-03-03 | 11.20 | 12.31 | 10.89 | 12.31 | 66.7M |
| 2025-02-28 | 11.82 | 11.85 | 11.11 | 11.19 | 30.8M |
| 2025-02-27 | 12.18 | 12.18 | 11.72 | 11.94 | 31.5M |
| 2025-02-26 | 12.25 | 12.38 | 12.11 | 12.18 | 37.8M |
| 2025-02-25 | 11.96 | 12.59 | 11.86 | 12.23 | 46.8M |
| 2025-02-24 | 12.10 | 12.49 | 11.96 | 12.12 | 41.3M |
| 2025-02-21 | 11.77 | 12.50 | 11.63 | 12.20 | 67.3M |
| 2025-02-20 | 11.65 | 12.06 | 11.55 | 11.93 | 41.8M |
| 2025-02-19 | 11.33 | 11.62 | 11.32 | 11.62 | 22.6M |
| 2025-02-18 | 11.99 | 12.00 | 11.30 | 11.37 | 31.9M |
| 2025-02-17 | 11.78 | 12.05 | 11.75 | 11.98 | 31.5M |
| 2025-02-14 | 12.05 | 12.12 | 11.73 | 11.88 | 40.9M |
| 2025-02-13 | 12.09 | 12.57 | 11.91 | 12.23 | 61.6M |
| 2025-02-12 | 11.96 | 12.27 | 11.82 | 12.23 | 54.3M |
| 2025-02-11 | 12.00 | 12.00 | 11.76 | 11.85 | 28.7M |
| 2025-02-10 | 11.64 | 12.10 | 11.62 | 12.08 | 46.2M |
| 2025-02-07 | 11.53 | 11.87 | 11.43 | 11.71 | 41.0M |
| 2025-02-06 | 10.99 | 11.54 | 10.92 | 11.50 | 36.7M |
| 2025-02-05 | 11.07 | 11.15 | 10.91 | 11.08 | 24.9M |
| 2025-01-27 | 11.50 | 11.55 | 10.91 | 10.91 | 34.4M |
| 2025-01-24 | 11.39 | 11.66 | 11.21 | 11.55 | 46.4M |
| 2025-01-23 | 11.20 | 11.99 | 11.10 | 11.40 | 66.4M |
| 2025-01-22 | 11.15 | 11.27 | 11.00 | 11.03 | 15.0M |
| 2025-01-21 | 11.40 | 11.51 | 11.17 | 11.24 | 18.3M |
| 2025-01-20 | 11.48 | 11.53 | 11.27 | 11.38 | 22.9M |
| 2025-01-17 | 11.28 | 11.58 | 11.09 | 11.32 | 30.9M |
| 2025-01-16 | 11.36 | 11.56 | 11.17 | 11.31 | 26.7M |
| 2025-01-15 | 11.37 | 11.45 | 11.22 | 11.24 | 28.4M |
| 2025-01-14 | 10.94 | 11.49 | 10.83 | 11.40 | 46.4M |
| 2025-01-13 | 10.51 | 11.11 | 10.21 | 10.90 | 36.8M |
| 2025-01-10 | 11.05 | 11.21 | 10.57 | 10.67 | 25.7M |
| 2025-01-09 | 10.88 | 11.25 | 10.83 | 11.02 | 27.1M |
| 2025-01-08 | 10.71 | 11.15 | 10.58 | 10.97 | 41.6M |
| 2025-01-07 | 10.47 | 10.79 | 10.46 | 10.79 | 24.4M |
| 2025-01-06 | 10.56 | 10.74 | 10.35 | 10.42 | 29.9M |
| 2025-01-03 | 11.31 | 11.39 | 10.70 | 10.72 | 47.4M |
| 2025-01-02 | 11.81 | 11.93 | 11.26 | 11.39 | 61.5M |