22.93
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 23.58 | 24.23 | 23.43 | 24.03 | 1,588.6K |
| 09:35 | 24.01 | 24.22 | 23.87 | 24.02 | 764.1K |
| 09:40 | 23.99 | 24.01 | 23.80 | 23.80 | 382.5K |
| 09:45 | 23.75 | 23.84 | 23.64 | 23.71 | 308.8K |
| 09:50 | 23.69 | 23.70 | 23.42 | 23.45 | 453.3K |
| 09:55 | 23.47 | 23.54 | 23.38 | 23.44 | 297.5K |
| 10:00 | 23.43 | 23.60 | 23.40 | 23.41 | 175.7K |
| 10:05 | 23.41 | 23.48 | 23.34 | 23.47 | 189.4K |
| 10:10 | 23.47 | 23.47 | 23.21 | 23.30 | 295.1K |
| 10:15 | 23.30 | 23.36 | 23.23 | 23.26 | 125.1K |
| 10:20 | 23.26 | 23.29 | 23.21 | 23.25 | 177.5K |
| 10:25 | 23.26 | 23.34 | 23.23 | 23.25 | 98.4K |
| 10:30 | 23.26 | 23.30 | 23.25 | 23.26 | 84.7K |
| 10:35 | 23.25 | 23.25 | 23.10 | 23.19 | 272.5K |
| 10:40 | 23.19 | 23.26 | 23.17 | 23.25 | 122.5K |
| 10:45 | 23.24 | 23.36 | 23.24 | 23.32 | 121.3K |
| 10:50 | 23.32 | 23.35 | 23.27 | 23.30 | 54.1K |
| 10:55 | 23.31 | 23.34 | 23.25 | 23.33 | 57.6K |
| 11:00 | 23.30 | 23.35 | 23.28 | 23.31 | 117.1K |
| 11:05 | 23.31 | 23.31 | 23.25 | 23.26 | 37.1K |
| 11:10 | 23.26 | 23.28 | 23.22 | 23.28 | 56.0K |
| 11:15 | 23.25 | 23.29 | 23.19 | 23.19 | 57.9K |
| 11:20 | 23.20 | 23.20 | 23.13 | 23.16 | 52.6K |
| 11:25 | 23.14 | 23.21 | 23.11 | 23.17 | 60.5K |
| 13:00 | 23.17 | 23.17 | 23.10 | 23.13 | 102.7K |
| 13:05 | 23.11 | 23.15 | 23.10 | 23.10 | 38.4K |
| 13:10 | 23.10 | 23.13 | 23.05 | 23.12 | 114.1K |
| 13:15 | 23.13 | 23.14 | 23.10 | 23.11 | 57.4K |
| 13:20 | 23.12 | 23.16 | 23.09 | 23.10 | 49.3K |
| 13:25 | 23.11 | 23.13 | 23.09 | 23.12 | 99.0K |
| 13:30 | 23.09 | 23.10 | 22.94 | 22.96 | 253.8K |
| 13:35 | 22.95 | 23.03 | 22.93 | 23.00 | 367.6K |
| 13:40 | 22.97 | 22.97 | 22.87 | 22.89 | 526.7K |
| 13:45 | 22.87 | 23.03 | 22.86 | 23.03 | 101.5K |
| 13:50 | 23.01 | 23.02 | 22.85 | 22.89 | 128.6K |
| 13:55 | 22.88 | 22.92 | 22.87 | 22.90 | 138.6K |
| 14:00 | 22.88 | 22.97 | 22.88 | 22.97 | 55.2K |
| 14:05 | 22.97 | 22.99 | 22.92 | 22.99 | 50.7K |
| 14:10 | 22.98 | 22.98 | 22.89 | 22.89 | 82.8K |
| 14:15 | 22.89 | 22.93 | 22.87 | 22.91 | 104.7K |
| 14:20 | 22.91 | 22.94 | 22.88 | 22.88 | 93.0K |
| 14:25 | 22.88 | 22.95 | 22.84 | 22.95 | 136.0K |
| 14:30 | 22.90 | 22.98 | 22.84 | 22.88 | 164.1K |
| 14:35 | 22.90 | 22.96 | 22.87 | 22.95 | 101.6K |
| 14:40 | 22.94 | 23.01 | 22.92 | 23.01 | 126.3K |
| 14:45 | 23.02 | 23.04 | 22.97 | 23.01 | 163.5K |
| 14:50 | 23.01 | 23.01 | 22.89 | 22.91 | 172.3K |
| 14:55 | 22.91 | 22.97 | 22.90 | 22.96 | 101.3K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 23.63 | 24.26 | 22.84 | 22.93 | 9.4M |
| 2025-09-25 | 23.16 | 24.33 | 22.98 | 23.62 | 15.3M |
| 2025-09-24 | 21.96 | 22.85 | 21.81 | 22.75 | 6.8M |
| 2025-09-23 | 22.75 | 22.80 | 21.48 | 22.16 | 9.2M |
| 2025-09-22 | 22.12 | 23.00 | 22.03 | 22.75 | 7.2M |
| 2025-09-19 | 22.42 | 22.86 | 22.11 | 22.27 | 5.3M |
| 2025-09-18 | 23.15 | 23.72 | 22.14 | 22.43 | 13.3M |
| 2025-09-17 | 23.24 | 23.42 | 22.69 | 23.20 | 9.5M |
| 2025-09-16 | 22.16 | 23.37 | 22.10 | 23.32 | 11.7M |
| 2025-09-15 | 22.40 | 22.81 | 22.18 | 22.28 | 6.0M |
| 2025-09-12 | 22.40 | 22.92 | 22.27 | 22.43 | 9.0M |
| 2025-09-11 | 21.45 | 22.50 | 21.29 | 22.36 | 11.8M |
| 2025-09-10 | 21.45 | 21.96 | 21.43 | 21.46 | 6.5M |
| 2025-09-09 | 22.39 | 22.39 | 21.21 | 21.40 | 10.4M |
| 2025-09-08 | 22.49 | 22.57 | 22.13 | 22.39 | 7.5M |
| 2025-09-05 | 21.96 | 22.45 | 21.52 | 22.41 | 7.5M |
| 2025-09-04 | 22.30 | 22.72 | 21.38 | 21.96 | 8.4M |
| 2025-09-03 | 23.07 | 23.22 | 22.32 | 22.42 | 6.3M |
| 2025-09-02 | 24.03 | 24.45 | 22.77 | 23.05 | 10.2M |
| 2025-09-01 | 24.00 | 24.98 | 23.98 | 24.19 | 8.6M |
| 2025-08-29 | 25.25 | 25.25 | 24.31 | 24.55 | 13.4M |
| 2025-08-28 | 25.26 | 26.07 | 24.31 | 25.26 | 14.1M |
| 2025-08-27 | 25.04 | 27.16 | 24.65 | 25.40 | 20.8M |
| 2025-08-26 | 24.74 | 25.36 | 24.52 | 24.62 | 12.3M |
| 2025-08-25 | 25.87 | 26.73 | 24.71 | 25.08 | 18.8M |
| 2025-08-22 | 24.76 | 26.26 | 24.70 | 25.71 | 18.1M |
| 2025-08-21 | 24.43 | 25.43 | 24.35 | 24.75 | 16.8M |
| 2025-08-20 | 24.50 | 25.01 | 23.40 | 24.33 | 19.7M |
| 2025-08-19 | 26.51 | 26.87 | 25.58 | 25.80 | 18.1M |
| 2025-08-18 | 23.70 | 27.50 | 23.60 | 26.53 | 35.2M |
| 2025-08-15 | 21.41 | 23.13 | 21.31 | 22.92 | 17.8M |
| 2025-08-14 | 22.00 | 22.26 | 21.49 | 21.51 | 10.6M |
| 2025-08-13 | 21.95 | 22.20 | 21.82 | 21.92 | 8.2M |
| 2025-08-12 | 22.09 | 22.19 | 21.56 | 21.95 | 8.7M |
| 2025-08-11 | 21.99 | 22.35 | 21.80 | 22.10 | 9.1M |
| 2025-08-08 | 22.80 | 22.90 | 21.78 | 22.00 | 11.5M |
| 2025-08-07 | 23.16 | 23.53 | 22.50 | 22.99 | 11.7M |
| 2025-08-06 | 22.88 | 23.12 | 22.57 | 23.02 | 9.3M |
| 2025-08-05 | 23.42 | 23.63 | 22.65 | 23.02 | 13.7M |
| 2025-08-04 | 22.38 | 23.70 | 22.20 | 23.66 | 18.9M |
| 2025-08-01 | 23.27 | 23.48 | 21.75 | 22.84 | 20.3M |
| 2025-07-31 | 21.18 | 23.87 | 21.18 | 22.60 | 27.5M |
| 2025-07-30 | 21.90 | 21.98 | 20.90 | 21.20 | 11.9M |
| 2025-07-29 | 21.62 | 21.95 | 21.13 | 21.90 | 9.8M |
| 2025-07-28 | 22.01 | 22.19 | 21.34 | 21.78 | 7.9M |
| 2025-07-25 | 21.90 | 22.37 | 21.33 | 22.01 | 13.8M |
| 2025-07-24 | 21.26 | 21.76 | 21.26 | 21.70 | 8.6M |
| 2025-07-23 | 20.95 | 22.07 | 20.84 | 21.40 | 11.5M |
| 2025-07-22 | 21.62 | 21.79 | 21.02 | 21.16 | 8.7M |
| 2025-07-21 | 22.70 | 22.70 | 21.60 | 21.66 | 10.0M |
| 2025-07-18 | 22.45 | 22.77 | 22.05 | 22.11 | 10.8M |
| 2025-07-17 | 22.03 | 22.49 | 21.70 | 22.20 | 10.2M |
| 2025-07-16 | 21.92 | 22.74 | 21.68 | 22.03 | 15.7M |
| 2025-07-15 | 20.68 | 22.60 | 20.40 | 22.29 | 21.4M |
| 2025-07-14 | 21.16 | 21.21 | 20.51 | 20.88 | 11.2M |
| 2025-07-11 | 20.39 | 22.28 | 20.30 | 21.29 | 23.1M |
| 2025-07-10 | 19.80 | 20.10 | 19.45 | 19.91 | 6.9M |
| 2025-07-09 | 20.10 | 20.25 | 19.72 | 19.86 | 7.7M |
| 2025-07-08 | 19.79 | 20.29 | 19.66 | 20.15 | 6.9M |
| 2025-07-07 | 19.63 | 20.40 | 19.42 | 19.85 | 8.1M |
| 2025-07-04 | 19.70 | 20.14 | 19.31 | 19.71 | 8.4M |
| 2025-07-03 | 19.65 | 19.95 | 19.45 | 19.70 | 5.1M |
| 2025-07-02 | 20.16 | 20.19 | 19.43 | 19.61 | 5.3M |
| 2025-07-01 | 20.70 | 20.74 | 19.75 | 20.17 | 8.5M |
| 2025-06-30 | 20.33 | 20.80 | 20.33 | 20.54 | 6.5M |
| 2025-06-27 | 20.70 | 21.28 | 20.25 | 20.31 | 9.4M |
| 2025-06-26 | 21.19 | 21.33 | 20.78 | 20.81 | 10.5M |
| 2025-06-25 | 19.58 | 21.26 | 19.36 | 21.19 | 15.8M |
| 2025-06-24 | 19.00 | 19.64 | 18.90 | 19.49 | 7.4M |
| 2025-06-23 | 18.07 | 19.24 | 17.91 | 18.93 | 8.3M |
| 2025-06-20 | 18.80 | 18.93 | 18.08 | 18.17 | 8.8M |
| 2025-06-19 | 19.60 | 20.09 | 18.75 | 18.94 | 8.9M |
| 2025-06-18 | 19.44 | 20.00 | 19.22 | 19.40 | 7.6M |
| 2025-06-17 | 20.30 | 21.00 | 19.48 | 19.51 | 13.4M |
| 2025-06-16 | 19.87 | 20.47 | 19.62 | 20.26 | 6.7M |
| 2025-06-13 | 20.50 | 20.68 | 19.73 | 19.88 | 5.9M |
| 2025-06-12 | 20.53 | 21.06 | 20.38 | 20.54 | 4.9M |
| 2025-06-11 | 20.58 | 21.13 | 20.20 | 20.80 | 6.6M |
| 2025-06-10 | 22.26 | 22.30 | 19.88 | 20.55 | 15.1M |
| 2025-06-09 | 22.56 | 23.15 | 22.23 | 22.37 | 9.4M |
| 2025-06-06 | 22.48 | 23.18 | 21.86 | 22.45 | 6.5M |
| 2025-06-05 | 21.36 | 22.66 | 21.22 | 22.48 | 10.6M |
| 2025-06-04 | 20.65 | 21.47 | 20.52 | 21.38 | 7.0M |
| 2025-06-03 | 21.03 | 21.47 | 20.62 | 20.72 | 4.7M |
| 2025-05-30 | 21.35 | 21.35 | 20.60 | 20.90 | 5.0M |
| 2025-05-29 | 19.87 | 21.40 | 19.71 | 21.33 | 10.2M |
| 2025-05-28 | 20.20 | 20.40 | 19.65 | 19.87 | 4.4M |
| 2025-05-27 | 20.15 | 20.32 | 19.63 | 20.28 | 4.6M |
| 2025-05-26 | 19.60 | 20.22 | 19.60 | 20.18 | 4.3M |
| 2025-05-23 | 20.53 | 20.53 | 19.59 | 19.59 | 6.9M |
| 2025-05-22 | 20.45 | 20.96 | 20.32 | 20.32 | 5.4M |
| 2025-05-21 | 20.62 | 20.98 | 20.36 | 20.60 | 4.0M |
| 2025-05-20 | 20.96 | 21.47 | 20.65 | 20.74 | 5.4M |
| 2025-05-19 | 21.37 | 21.37 | 20.70 | 20.83 | 5.3M |
| 2025-05-16 | 21.09 | 21.58 | 20.80 | 21.37 | 3.6M |
| 2025-05-15 | 22.02 | 22.17 | 21.07 | 21.15 | 9.1M |
| 2025-05-14 | 21.45 | 23.10 | 21.45 | 22.39 | 11.9M |
| 2025-05-13 | 22.02 | 22.70 | 21.55 | 21.60 | 7.0M |
| 2025-05-12 | 21.62 | 21.95 | 21.35 | 21.66 | 5.7M |
| 2025-05-09 | 22.22 | 22.22 | 21.02 | 21.19 | 7.1M |
| 2025-05-08 | 22.00 | 22.77 | 21.82 | 22.20 | 7.8M |
| 2025-05-07 | 23.04 | 23.36 | 21.97 | 22.19 | 8.4M |
| 2025-05-06 | 22.58 | 23.05 | 22.20 | 22.69 | 10.4M |
| 2025-04-30 | 20.00 | 22.97 | 20.00 | 22.52 | 16.9M |
| 2025-04-29 | 19.49 | 20.09 | 19.47 | 19.86 | 2.1M |
| 2025-04-28 | 19.99 | 20.28 | 19.67 | 19.73 | 2.8M |
| 2025-04-25 | 19.61 | 20.43 | 19.21 | 19.78 | 5.3M |
| 2025-04-24 | 20.50 | 20.50 | 19.57 | 19.61 | 6.9M |
| 2025-04-23 | 20.38 | 20.89 | 20.01 | 20.83 | 9.0M |
| 2025-04-22 | 21.22 | 21.48 | 20.00 | 20.31 | 8.3M |
| 2025-04-21 | 20.04 | 20.89 | 19.93 | 20.85 | 6.1M |
| 2025-04-18 | 20.14 | 20.51 | 20.01 | 20.12 | 3.5M |
| 2025-04-17 | 19.82 | 20.85 | 19.65 | 20.22 | 6.9M |
| 2025-04-16 | 19.85 | 20.14 | 19.46 | 19.82 | 6.2M |
| 2025-04-15 | 19.90 | 20.34 | 19.55 | 19.95 | 8.7M |
| 2025-04-14 | 19.35 | 20.20 | 19.02 | 19.80 | 10.2M |
| 2025-04-11 | 18.62 | 19.23 | 18.62 | 18.98 | 7.3M |
| 2025-04-10 | 19.03 | 19.55 | 18.81 | 18.94 | 8.7M |
| 2025-04-09 | 17.23 | 18.82 | 15.82 | 18.59 | 10.9M |
| 2025-04-08 | 17.20 | 17.88 | 16.55 | 17.40 | 8.3M |
| 2025-04-07 | 18.50 | 18.98 | 16.45 | 16.87 | 10.5M |
| 2025-04-03 | 21.30 | 21.66 | 20.39 | 20.56 | 7.4M |
| 2025-04-02 | 21.00 | 21.85 | 20.96 | 21.66 | 6.7M |
| 2025-04-01 | 21.25 | 21.79 | 20.74 | 21.25 | 7.3M |
| 2025-03-31 | 20.11 | 21.90 | 19.70 | 21.24 | 12.9M |
| 2025-03-28 | 20.67 | 21.00 | 20.11 | 20.17 | 5.6M |
| 2025-03-27 | 20.72 | 21.10 | 19.96 | 20.75 | 8.3M |
| 2025-03-26 | 20.21 | 20.90 | 20.20 | 20.71 | 7.6M |
| 2025-03-25 | 20.56 | 20.99 | 20.10 | 20.34 | 6.8M |
| 2025-03-24 | 21.06 | 21.17 | 19.78 | 20.47 | 9.8M |
| 2025-03-21 | 21.42 | 21.59 | 20.86 | 20.92 | 9.8M |
| 2025-03-20 | 21.88 | 22.48 | 21.40 | 21.62 | 9.9M |
| 2025-03-19 | 22.60 | 22.99 | 21.95 | 22.15 | 12.1M |
| 2025-03-18 | 22.55 | 23.39 | 22.32 | 22.52 | 13.0M |
| 2025-03-17 | 22.63 | 22.63 | 21.68 | 22.00 | 11.8M |
| 2025-03-14 | 22.62 | 23.08 | 22.12 | 22.56 | 11.2M |
| 2025-03-13 | 23.01 | 23.08 | 22.20 | 22.61 | 10.8M |
| 2025-03-12 | 23.50 | 24.19 | 23.00 | 23.06 | 13.8M |
| 2025-03-11 | 23.20 | 24.27 | 22.62 | 23.32 | 15.5M |
| 2025-03-10 | 24.97 | 25.18 | 23.50 | 23.76 | 15.9M |
| 2025-03-07 | 26.99 | 27.58 | 24.40 | 24.75 | 26.1M |
| 2025-03-06 | 24.40 | 27.13 | 23.91 | 26.59 | 31.6M |
| 2025-03-05 | 22.37 | 22.97 | 22.13 | 22.61 | 9.5M |
| 2025-03-04 | 21.67 | 23.23 | 21.67 | 22.36 | 14.6M |
| 2025-03-03 | 22.18 | 23.15 | 21.56 | 22.20 | 18.5M |
| 2025-02-28 | 23.07 | 23.49 | 21.05 | 21.05 | 16.2M |
| 2025-02-27 | 23.38 | 23.76 | 21.50 | 22.14 | 19.8M |
| 2025-02-26 | 23.30 | 23.85 | 23.00 | 23.61 | 13.0M |
| 2025-02-25 | 23.51 | 23.95 | 23.10 | 23.35 | 12.7M |
| 2025-02-24 | 24.80 | 25.23 | 23.30 | 24.55 | 18.0M |
| 2025-02-21 | 23.76 | 26.26 | 22.90 | 25.35 | 23.7M |
| 2025-02-20 | 23.33 | 24.33 | 22.80 | 23.99 | 18.4M |
| 2025-02-19 | 23.99 | 24.10 | 22.92 | 23.58 | 21.3M |
| 2025-02-18 | 24.62 | 24.62 | 22.80 | 23.29 | 22.8M |
| 2025-02-17 | 26.89 | 26.95 | 24.08 | 24.95 | 30.3M |
| 2025-02-14 | 23.33 | 27.68 | 23.23 | 26.88 | 34.2M |
| 2025-02-13 | 23.51 | 24.16 | 22.58 | 23.35 | 29.5M |
| 2025-02-12 | 20.81 | 24.98 | 20.81 | 24.70 | 37.9M |
| 2025-02-11 | 20.31 | 23.88 | 19.90 | 21.06 | 34.4M |
| 2025-02-10 | 20.20 | 21.85 | 20.20 | 20.79 | 27.4M |
| 2025-02-07 | 20.31 | 20.92 | 19.75 | 20.18 | 23.2M |
| 2025-02-06 | 20.09 | 21.26 | 19.51 | 20.73 | 26.9M |
| 2025-02-05 | 18.90 | 21.50 | 18.90 | 20.32 | 36.3M |
| 2025-01-27 | 18.42 | 19.13 | 18.23 | 18.51 | 31.1M |
| 2025-01-24 | 15.04 | 18.05 | 15.04 | 18.05 | 32.4M |
| 2025-01-23 | 14.80 | 16.16 | 14.71 | 15.04 | 21.3M |
| 2025-01-22 | 14.61 | 14.85 | 14.32 | 14.40 | 6.0M |
| 2025-01-21 | 14.61 | 14.88 | 14.30 | 14.77 | 8.6M |
| 2025-01-20 | 14.71 | 14.85 | 14.36 | 14.47 | 5.2M |
| 2025-01-17 | 14.52 | 14.77 | 14.30 | 14.54 | 5.6M |
| 2025-01-16 | 14.51 | 15.04 | 14.33 | 14.52 | 6.8M |
| 2025-01-15 | 14.70 | 14.88 | 14.43 | 14.46 | 6.2M |
| 2025-01-14 | 14.02 | 14.87 | 13.90 | 14.78 | 9.0M |
| 2025-01-13 | 13.36 | 14.15 | 13.03 | 14.00 | 9.2M |
| 2025-01-10 | 14.28 | 14.65 | 13.65 | 13.65 | 9.6M |
| 2025-01-09 | 13.78 | 14.56 | 13.78 | 14.42 | 11.6M |
| 2025-01-08 | 14.21 | 14.44 | 13.40 | 14.02 | 17.7M |
| 2025-01-07 | 14.30 | 14.81 | 14.27 | 14.80 | 9.4M |
| 2025-01-06 | 14.80 | 14.80 | 14.05 | 14.21 | 10.6M |
| 2025-01-03 | 15.76 | 15.86 | 14.75 | 14.83 | 10.2M |
| 2025-01-02 | 16.05 | 16.18 | 15.41 | 15.70 | 9.3M |