21.36
Last Update: 2025-09-29
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 21.27 | 21.30 | 21.08 | 21.13 | 49.4K |
| 09:35 | 21.13 | 21.33 | 21.11 | 21.29 | 66.7K |
| 09:40 | 21.31 | 21.33 | 21.27 | 21.27 | 39.7K |
| 09:45 | 21.26 | 21.29 | 21.14 | 21.16 | 22.5K |
| 09:50 | 21.18 | 21.18 | 21.12 | 21.12 | 26.6K |
| 09:55 | 21.12 | 21.16 | 21.03 | 21.12 | 45.8K |
| 10:00 | 21.13 | 21.18 | 21.11 | 21.17 | 29.3K |
| 10:05 | 21.15 | 21.29 | 21.15 | 21.26 | 25.5K |
| 10:10 | 21.28 | 21.37 | 21.26 | 21.35 | 85.1K |
| 10:15 | 21.36 | 21.43 | 21.35 | 21.41 | 60.8K |
| 10:20 | 21.40 | 21.42 | 21.39 | 21.42 | 34.0K |
| 10:25 | 21.43 | 21.48 | 21.42 | 21.45 | 33.8K |
| 10:30 | 21.45 | 21.47 | 21.40 | 21.40 | 23.4K |
| 10:35 | 21.40 | 21.42 | 21.37 | 21.39 | 10.5K |
| 10:40 | 21.40 | 21.40 | 21.39 | 21.40 | 3.9K |
| 10:45 | 21.41 | 21.47 | 21.40 | 21.42 | 35.0K |
| 10:50 | 21.42 | 21.44 | 21.42 | 21.42 | 8.1K |
| 10:55 | 21.42 | 21.42 | 21.40 | 21.40 | 4.7K |
| 11:00 | 21.40 | 21.42 | 21.39 | 21.42 | 9.6K |
| 11:05 | 21.41 | 21.45 | 21.41 | 21.45 | 7.6K |
| 11:10 | 21.44 | 21.44 | 21.41 | 21.44 | 7.3K |
| 11:15 | 21.43 | 21.43 | 21.38 | 21.40 | 16.9K |
| 11:20 | 21.38 | 21.40 | 21.37 | 21.37 | 6.5K |
| 11:25 | 21.36 | 21.37 | 21.36 | 21.37 | 29.2K |
| 13:00 | 21.37 | 21.38 | 21.33 | 21.35 | 20.3K |
| 13:05 | 21.34 | 21.35 | 21.33 | 21.33 | 20.0K |
| 13:10 | 21.35 | 21.38 | 21.35 | 21.38 | 12.8K |
| 13:15 | 21.38 | 21.38 | 21.32 | 21.33 | 23.1K |
| 13:20 | 21.35 | 21.36 | 21.34 | 21.34 | 13.3K |
| 13:25 | 21.34 | 21.36 | 21.33 | 21.36 | 27.1K |
| 13:30 | 21.33 | 21.35 | 21.31 | 21.35 | 19.0K |
| 13:35 | 21.35 | 21.36 | 21.34 | 21.36 | 8.8K |
| 13:40 | 21.34 | 21.34 | 21.33 | 21.33 | 5.5K |
| 13:45 | 21.33 | 21.37 | 21.33 | 21.37 | 10.0K |
| 13:50 | 21.37 | 21.37 | 21.28 | 21.28 | 34.6K |
| 13:55 | 21.29 | 21.33 | 21.29 | 21.29 | 10.9K |
| 14:00 | 21.29 | 21.34 | 21.28 | 21.34 | 18.9K |
| 14:05 | 21.33 | 21.36 | 21.31 | 21.36 | 11.3K |
| 14:10 | 21.34 | 21.35 | 21.33 | 21.33 | 7.8K |
| 14:15 | 21.33 | 21.37 | 21.33 | 21.34 | 8.1K |
| 14:20 | 21.33 | 21.36 | 21.30 | 21.33 | 23.1K |
| 14:25 | 21.31 | 21.31 | 21.28 | 21.30 | 17.9K |
| 14:30 | 21.30 | 21.33 | 21.25 | 21.26 | 37.5K |
| 14:35 | 21.25 | 21.28 | 21.22 | 21.27 | 14.2K |
| 14:40 | 21.27 | 21.30 | 21.25 | 21.28 | 20.9K |
| 14:45 | 21.28 | 21.31 | 21.28 | 21.29 | 11.6K |
| 14:50 | 21.30 | 21.31 | 21.26 | 21.30 | 29.2K |
| 14:55 | 21.30 | 21.33 | 21.28 | 21.31 | 15.6K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-29 | 21.31 | 21.54 | 20.94 | 21.36 | 1.9M |
| 2025-09-26 | 21.26 | 21.48 | 21.03 | 21.31 | 1.1M |
| 2025-09-25 | 21.45 | 21.69 | 21.05 | 21.21 | 1.4M |
| 2025-09-24 | 21.14 | 21.55 | 20.90 | 21.46 | 1.8M |
| 2025-09-23 | 21.69 | 21.69 | 20.70 | 21.15 | 2.9M |
| 2025-09-22 | 21.94 | 22.06 | 21.59 | 21.69 | 1.7M |
| 2025-09-19 | 22.16 | 22.48 | 21.89 | 21.92 | 2.3M |
| 2025-09-18 | 22.85 | 22.95 | 22.15 | 22.32 | 2.8M |
| 2025-09-17 | 22.80 | 23.01 | 22.69 | 22.74 | 2.1M |
| 2025-09-16 | 22.59 | 23.44 | 22.40 | 22.88 | 2.6M |
| 2025-09-15 | 22.98 | 22.98 | 22.38 | 22.58 | 2.4M |
| 2025-09-12 | 23.22 | 23.30 | 22.86 | 22.96 | 2.5M |
| 2025-09-11 | 23.78 | 23.79 | 23.16 | 23.37 | 3.6M |
| 2025-09-10 | 22.96 | 23.95 | 22.78 | 23.81 | 4.2M |
| 2025-09-09 | 23.80 | 23.80 | 22.82 | 23.03 | 4.2M |
| 2025-09-08 | 22.28 | 24.15 | 22.28 | 23.88 | 6.3M |
| 2025-09-05 | 22.00 | 22.20 | 21.82 | 22.20 | 1.9M |
| 2025-09-04 | 21.75 | 22.16 | 21.58 | 21.84 | 2.1M |
| 2025-09-03 | 22.35 | 22.50 | 21.61 | 21.74 | 2.1M |
| 2025-09-02 | 22.95 | 22.95 | 22.09 | 22.27 | 3.0M |
| 2025-09-01 | 22.86 | 23.16 | 22.86 | 22.95 | 2.7M |
| 2025-08-29 | 23.08 | 23.17 | 22.81 | 22.85 | 3.1M |
| 2025-08-28 | 23.31 | 23.46 | 22.24 | 23.02 | 4.4M |
| 2025-08-27 | 23.80 | 24.04 | 23.07 | 23.11 | 6.0M |
| 2025-08-26 | 24.25 | 24.26 | 23.71 | 23.81 | 4.6M |
| 2025-08-25 | 24.35 | 24.48 | 23.91 | 24.18 | 5.0M |
| 2025-08-22 | 24.69 | 25.30 | 24.27 | 24.35 | 8.3M |
| 2025-08-21 | 27.21 | 28.00 | 24.51 | 24.74 | 15.7M |
| 2025-08-20 | 27.48 | 29.67 | 26.30 | 27.23 | 15.0M |
| 2025-08-19 | 24.96 | 27.45 | 24.80 | 27.45 | 15.1M |
| 2025-08-18 | 23.02 | 24.95 | 22.90 | 24.95 | 5.7M |
| 2025-08-15 | 22.08 | 22.86 | 22.01 | 22.68 | 4.1M |
| 2025-08-14 | 22.71 | 23.30 | 22.03 | 22.08 | 4.1M |
| 2025-08-13 | 22.61 | 22.85 | 22.60 | 22.71 | 2.3M |
| 2025-08-12 | 23.12 | 23.27 | 22.62 | 22.70 | 3.4M |
| 2025-08-11 | 23.25 | 23.48 | 22.85 | 23.08 | 4.4M |
| 2025-08-08 | 22.76 | 23.50 | 22.31 | 23.07 | 5.5M |
| 2025-08-07 | 23.26 | 23.27 | 22.60 | 22.61 | 6.2M |
| 2025-08-06 | 22.21 | 23.36 | 22.13 | 23.29 | 8.9M |
| 2025-08-05 | 21.51 | 22.17 | 21.51 | 21.97 | 4.1M |
| 2025-08-04 | 21.51 | 21.75 | 21.22 | 21.66 | 3.0M |
| 2025-08-01 | 21.80 | 22.15 | 21.56 | 21.62 | 3.5M |
| 2025-07-31 | 21.42 | 22.29 | 21.28 | 22.00 | 6.2M |
| 2025-07-30 | 21.89 | 22.20 | 21.49 | 21.50 | 3.7M |
| 2025-07-29 | 21.86 | 22.00 | 21.50 | 21.87 | 3.6M |
| 2025-07-28 | 22.09 | 22.33 | 21.86 | 21.90 | 6.0M |
| 2025-07-25 | 21.42 | 22.50 | 21.34 | 22.12 | 8.5M |
| 2025-07-24 | 21.25 | 21.44 | 21.25 | 21.41 | 2.7M |
| 2025-07-23 | 21.60 | 21.61 | 21.18 | 21.23 | 4.0M |
| 2025-07-22 | 21.81 | 21.95 | 21.46 | 21.60 | 5.7M |
| 2025-07-21 | 22.09 | 22.09 | 21.55 | 21.82 | 8.8M |
| 2025-07-18 | 20.88 | 22.20 | 20.68 | 22.09 | 13.1M |
| 2025-07-17 | 20.69 | 20.80 | 20.58 | 20.79 | 2.3M |
| 2025-07-16 | 20.36 | 20.83 | 20.31 | 20.72 | 2.9M |
| 2025-07-15 | 20.78 | 20.80 | 20.18 | 20.30 | 3.1M |
| 2025-07-14 | 20.71 | 20.77 | 20.56 | 20.71 | 2.0M |
| 2025-07-11 | 20.57 | 20.80 | 20.40 | 20.67 | 2.9M |
| 2025-07-10 | 20.60 | 20.85 | 20.48 | 20.68 | 2.9M |
| 2025-07-09 | 20.96 | 21.05 | 20.66 | 20.70 | 2.8M |
| 2025-07-08 | 20.96 | 21.22 | 20.88 | 20.96 | 3.8M |
| 2025-07-07 | 20.53 | 21.04 | 20.40 | 20.95 | 4.5M |
| 2025-07-04 | 20.70 | 20.77 | 20.35 | 20.53 | 2.5M |
| 2025-07-03 | 20.69 | 20.83 | 20.50 | 20.70 | 2.0M |
| 2025-07-02 | 21.00 | 21.03 | 20.57 | 20.68 | 2.5M |
| 2025-07-01 | 20.95 | 21.15 | 20.76 | 20.97 | 3.0M |
| 2025-06-30 | 20.69 | 20.90 | 20.60 | 20.90 | 2.5M |
| 2025-06-27 | 20.63 | 20.74 | 20.45 | 20.56 | 2.1M |
| 2025-06-26 | 20.48 | 20.82 | 20.38 | 20.58 | 3.1M |
| 2025-06-25 | 20.81 | 21.10 | 20.60 | 20.69 | 4.2M |
| 2025-06-24 | 20.31 | 20.82 | 20.25 | 20.80 | 4.0M |
| 2025-06-23 | 19.85 | 20.31 | 19.85 | 20.30 | 2.5M |
| 2025-06-20 | 20.03 | 20.34 | 19.75 | 20.08 | 3.2M |
| 2025-06-19 | 20.22 | 20.55 | 19.90 | 20.00 | 3.2M |
| 2025-06-18 | 20.55 | 20.65 | 20.20 | 20.43 | 2.8M |
| 2025-06-17 | 20.65 | 20.86 | 20.30 | 20.54 | 4.2M |
| 2025-06-16 | 20.15 | 20.76 | 20.07 | 20.65 | 5.2M |
| 2025-06-13 | 21.05 | 21.10 | 20.16 | 20.16 | 7.2M |
| 2025-06-12 | 21.51 | 21.89 | 21.29 | 21.32 | 4.9M |
| 2025-06-11 | 21.73 | 21.90 | 21.40 | 21.68 | 7.3M |
| 2025-06-10 | 21.18 | 21.87 | 20.67 | 21.79 | 10.9M |
| 2025-06-09 | 21.07 | 21.28 | 20.98 | 21.22 | 6.1M |
| 2025-06-06 | 20.80 | 21.43 | 20.53 | 21.17 | 8.9M |
| 2025-06-05 | 21.10 | 21.10 | 20.51 | 20.70 | 7.8M |
| 2025-06-04 | 21.30 | 21.88 | 21.12 | 21.59 | 8.1M |
| 2025-06-03 | 21.00 | 21.84 | 20.91 | 21.41 | 8.9M |
| 2025-05-30 | 22.51 | 23.15 | 21.41 | 21.42 | 14.6M |
| 2025-05-29 | 23.80 | 25.63 | 23.67 | 23.67 | 20.5M |
| 2025-05-28 | 28.84 | 29.99 | 25.65 | 26.30 | 26.1M |
| 2025-05-27 | 28.49 | 28.50 | 28.01 | 28.50 | 8.0M |
| 2025-05-26 | 25.91 | 25.91 | 25.91 | 25.91 | 1.4M |
| 2025-05-23 | 23.55 | 23.55 | 21.00 | 23.55 | 12.7M |
| 2025-05-22 | 21.41 | 21.41 | 21.41 | 21.41 | 1.1M |
| 2025-05-21 | 17.70 | 19.46 | 17.58 | 19.46 | 7.0M |
| 2025-05-20 | 17.57 | 17.69 | 17.31 | 17.69 | 1.7M |
| 2025-05-19 | 17.47 | 17.50 | 17.07 | 17.50 | 2.0M |
| 2025-05-16 | 16.91 | 17.62 | 16.80 | 17.37 | 2.7M |
| 2025-05-15 | 16.98 | 17.03 | 16.63 | 16.90 | 1.7M |
| 2025-05-14 | 17.05 | 17.14 | 16.79 | 16.84 | 1.5M |
| 2025-05-13 | 17.33 | 17.33 | 17.02 | 17.06 | 1.5M |
| 2025-05-12 | 17.28 | 17.30 | 17.05 | 17.13 | 1.7M |
| 2025-05-09 | 17.30 | 17.46 | 17.02 | 17.02 | 1.6M |
| 2025-05-08 | 17.24 | 17.47 | 17.07 | 17.29 | 1.7M |
| 2025-05-07 | 17.11 | 17.37 | 17.02 | 17.26 | 2.4M |
| 2025-05-06 | 16.89 | 17.11 | 16.70 | 17.02 | 2.6M |
| 2025-04-30 | 16.94 | 17.05 | 16.70 | 16.85 | 2.4M |
| 2025-04-29 | 16.91 | 17.23 | 16.83 | 16.94 | 3.7M |
| 2025-04-28 | 17.07 | 17.19 | 16.59 | 17.03 | 2.8M |
| 2025-04-25 | 17.03 | 17.27 | 16.83 | 17.07 | 1.7M |
| 2025-04-24 | 17.40 | 17.50 | 17.03 | 17.18 | 2.6M |
| 2025-04-23 | 17.09 | 17.51 | 17.01 | 17.38 | 2.3M |
| 2025-04-22 | 16.80 | 17.12 | 16.76 | 17.09 | 2.7M |
| 2025-04-21 | 16.69 | 17.19 | 16.50 | 16.93 | 2.5M |
| 2025-04-18 | 16.57 | 16.75 | 16.28 | 16.68 | 2.7M |
| 2025-04-17 | 15.80 | 16.97 | 15.80 | 16.70 | 4.3M |
| 2025-04-16 | 16.25 | 16.58 | 15.90 | 16.04 | 4.1M |
| 2025-04-15 | 15.82 | 17.29 | 15.61 | 16.42 | 5.4M |
| 2025-04-14 | 15.54 | 15.97 | 15.54 | 15.72 | 2.6M |
| 2025-04-11 | 15.38 | 15.80 | 15.10 | 15.40 | 2.5M |
| 2025-04-10 | 15.22 | 15.87 | 15.22 | 15.38 | 4.4M |
| 2025-04-09 | 14.98 | 15.22 | 13.77 | 14.97 | 5.5M |
| 2025-04-08 | 16.27 | 16.49 | 15.24 | 15.30 | 6.3M |
| 2025-04-07 | 17.01 | 17.69 | 16.93 | 16.93 | 3.6M |
| 2025-04-03 | 17.83 | 18.95 | 17.50 | 18.81 | 9.4M |
| 2025-04-02 | 19.50 | 19.50 | 17.86 | 18.36 | 11.2M |
| 2025-04-01 | 16.64 | 18.30 | 16.57 | 18.30 | 4.3M |
| 2025-03-31 | 16.88 | 16.88 | 16.28 | 16.64 | 1.6M |
| 2025-03-28 | 17.15 | 17.36 | 16.78 | 16.83 | 1.6M |
| 2025-03-27 | 16.84 | 17.47 | 16.81 | 17.26 | 1.9M |
| 2025-03-26 | 16.43 | 17.14 | 16.43 | 16.97 | 1.7M |
| 2025-03-25 | 16.36 | 16.78 | 16.14 | 16.55 | 2.1M |
| 2025-03-24 | 17.00 | 17.02 | 16.07 | 16.39 | 1.9M |
| 2025-03-21 | 17.19 | 17.30 | 16.82 | 16.94 | 1.7M |
| 2025-03-20 | 17.50 | 17.51 | 17.08 | 17.24 | 1.8M |
| 2025-03-19 | 17.41 | 17.68 | 17.24 | 17.49 | 1.9M |
| 2025-03-18 | 17.35 | 17.50 | 17.05 | 17.50 | 1.7M |
| 2025-03-17 | 16.88 | 17.87 | 16.88 | 17.30 | 3.0M |
| 2025-03-14 | 16.76 | 16.94 | 16.41 | 16.90 | 1.4M |
| 2025-03-13 | 16.77 | 16.94 | 15.95 | 16.72 | 1.4M |
| 2025-03-12 | 16.95 | 16.97 | 16.77 | 16.90 | 1.0M |
| 2025-03-11 | 16.72 | 16.92 | 16.56 | 16.83 | 1.2M |
| 2025-03-10 | 16.82 | 17.03 | 16.71 | 16.85 | 1.4M |
| 2025-03-07 | 16.62 | 16.85 | 16.62 | 16.77 | 1.4M |
| 2025-03-06 | 16.45 | 16.87 | 16.39 | 16.75 | 1.5M |
| 2025-03-05 | 16.75 | 16.82 | 16.35 | 16.52 | 1.1M |
| 2025-03-04 | 16.48 | 16.80 | 16.32 | 16.75 | 1.3M |
| 2025-03-03 | 16.33 | 16.70 | 16.33 | 16.45 | 1.7M |
| 2025-02-28 | 16.53 | 16.57 | 16.26 | 16.35 | 1.1M |
| 2025-02-27 | 16.66 | 16.69 | 16.26 | 16.53 | 1.2M |
| 2025-02-26 | 16.30 | 16.64 | 16.30 | 16.61 | 1.1M |
| 2025-02-25 | 16.28 | 16.50 | 16.15 | 16.34 | 1.2M |
| 2025-02-24 | 16.33 | 16.44 | 16.12 | 16.27 | 1.3M |
| 2025-02-21 | 16.48 | 16.57 | 16.16 | 16.33 | 1.0M |
| 2025-02-20 | 16.27 | 16.74 | 16.24 | 16.56 | 1.4M |
| 2025-02-19 | 15.94 | 16.35 | 15.86 | 16.27 | 1.1M |
| 2025-02-18 | 16.14 | 16.29 | 15.86 | 15.94 | 1.2M |
| 2025-02-17 | 15.97 | 16.17 | 15.81 | 16.12 | 0.9M |
| 2025-02-14 | 15.86 | 16.12 | 15.84 | 15.91 | 0.9M |
| 2025-02-13 | 16.15 | 16.25 | 15.90 | 15.96 | 0.9M |
| 2025-02-12 | 16.18 | 16.35 | 16.11 | 16.19 | 0.7M |
| 2025-02-11 | 16.11 | 16.26 | 16.06 | 16.18 | 1.0M |
| 2025-02-10 | 16.10 | 16.19 | 15.98 | 16.15 | 1.1M |
| 2025-02-07 | 16.25 | 16.30 | 16.02 | 16.10 | 1.8M |
| 2025-02-06 | 15.76 | 16.22 | 15.60 | 16.22 | 1.7M |
| 2025-02-05 | 16.00 | 16.00 | 15.58 | 15.77 | 1.9M |
| 2025-01-27 | 15.80 | 16.08 | 15.75 | 15.88 | 1.3M |
| 2025-01-24 | 15.48 | 15.85 | 15.43 | 15.83 | 1.8M |
| 2025-01-23 | 16.00 | 16.38 | 15.58 | 15.58 | 3.0M |
| 2025-01-22 | 15.33 | 15.37 | 15.13 | 15.25 | 0.7M |
| 2025-01-21 | 15.43 | 15.48 | 15.16 | 15.33 | 0.9M |
| 2025-01-20 | 15.00 | 15.52 | 15.00 | 15.38 | 1.2M |
| 2025-01-17 | 15.05 | 15.05 | 14.77 | 14.94 | 0.7M |
| 2025-01-16 | 14.99 | 15.17 | 14.81 | 14.91 | 0.7M |
| 2025-01-15 | 15.01 | 15.17 | 14.90 | 14.98 | 0.7M |
| 2025-01-14 | 14.56 | 15.04 | 14.36 | 15.01 | 1.0M |
| 2025-01-13 | 14.47 | 14.48 | 13.88 | 14.41 | 0.9M |
| 2025-01-10 | 14.73 | 14.77 | 14.20 | 14.20 | 0.8M |
| 2025-01-09 | 14.52 | 14.75 | 14.34 | 14.69 | 0.8M |
| 2025-01-08 | 14.67 | 14.67 | 14.08 | 14.52 | 1.1M |
| 2025-01-07 | 14.35 | 14.64 | 14.08 | 14.53 | 1.1M |
| 2025-01-06 | 14.23 | 14.46 | 13.57 | 14.27 | 1.2M |
| 2025-01-03 | 14.57 | 14.75 | 14.05 | 14.10 | 1.4M |
| 2025-01-02 | 14.69 | 15.19 | 14.55 | 14.66 | 1.7M |