52.10
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 51.78 | 54.41 | 51.28 | 54.41 | 32,613.4K |
| 09:35 | 54.41 | 54.81 | 53.60 | 53.60 | 21,506.5K |
| 09:40 | 53.60 | 54.27 | 53.57 | 53.57 | 10,177.4K |
| 09:45 | 53.51 | 53.51 | 52.32 | 52.79 | 10,617.6K |
| 09:50 | 52.79 | 53.11 | 52.51 | 53.11 | 5,270.8K |
| 09:55 | 53.13 | 53.49 | 52.79 | 53.17 | 4,554.8K |
| 10:00 | 53.19 | 53.20 | 52.51 | 52.64 | 3,387.9K |
| 10:05 | 52.66 | 53.25 | 52.65 | 53.02 | 2,884.2K |
| 10:10 | 53.00 | 53.00 | 52.68 | 52.80 | 1,774.5K |
| 10:15 | 52.82 | 53.21 | 52.81 | 52.81 | 2,141.2K |
| 10:20 | 52.84 | 53.00 | 52.60 | 52.89 | 2,495.4K |
| 10:25 | 52.93 | 53.31 | 52.81 | 53.31 | 2,322.6K |
| 10:30 | 53.31 | 53.33 | 52.81 | 52.82 | 2,172.9K |
| 10:35 | 52.85 | 53.04 | 52.82 | 53.04 | 1,064.6K |
| 10:40 | 53.02 | 53.12 | 52.81 | 53.03 | 1,450.0K |
| 10:45 | 53.03 | 53.08 | 52.88 | 53.04 | 1,178.5K |
| 10:50 | 53.00 | 53.25 | 52.53 | 52.59 | 3,375.4K |
| 10:55 | 52.59 | 52.90 | 52.15 | 52.78 | 3,661.4K |
| 11:00 | 52.80 | 53.05 | 52.75 | 52.76 | 1,273.9K |
| 11:05 | 52.76 | 52.77 | 52.47 | 52.47 | 1,343.3K |
| 11:10 | 52.47 | 52.60 | 52.22 | 52.27 | 1,885.1K |
| 11:15 | 52.26 | 52.38 | 51.99 | 52.19 | 2,889.2K |
| 11:20 | 52.20 | 52.29 | 51.73 | 51.85 | 3,349.1K |
| 11:25 | 51.85 | 52.13 | 51.67 | 51.88 | 2,153.7K |
| 13:00 | 51.89 | 52.12 | 51.73 | 52.05 | 2,080.2K |
| 13:05 | 52.01 | 52.05 | 51.94 | 51.98 | 1,382.2K |
| 13:10 | 51.97 | 52.82 | 51.94 | 52.44 | 2,330.9K |
| 13:15 | 52.44 | 52.95 | 52.39 | 52.39 | 2,349.3K |
| 13:20 | 52.36 | 52.39 | 52.15 | 52.24 | 1,456.3K |
| 13:25 | 52.22 | 52.43 | 51.97 | 52.41 | 1,378.0K |
| 13:30 | 52.41 | 52.45 | 51.85 | 51.85 | 1,722.6K |
| 13:35 | 51.84 | 52.05 | 51.71 | 51.87 | 1,528.2K |
| 13:40 | 51.87 | 51.89 | 51.59 | 51.60 | 3,098.2K |
| 13:45 | 51.62 | 51.83 | 51.28 | 51.80 | 3,592.7K |
| 13:50 | 51.80 | 51.81 | 51.40 | 51.40 | 1,497.6K |
| 13:55 | 51.43 | 51.50 | 50.98 | 51.20 | 6,651.5K |
| 14:00 | 51.22 | 52.92 | 51.22 | 52.92 | 3,873.5K |
| 14:05 | 52.92 | 52.93 | 52.45 | 52.52 | 3,676.6K |
| 14:10 | 52.51 | 52.52 | 52.04 | 52.18 | 1,412.1K |
| 14:15 | 52.19 | 52.50 | 52.11 | 52.30 | 1,363.9K |
| 14:20 | 52.30 | 52.53 | 52.26 | 52.26 | 1,502.9K |
| 14:25 | 52.26 | 52.30 | 51.87 | 52.19 | 1,605.4K |
| 14:30 | 52.19 | 52.30 | 51.88 | 51.88 | 1,348.9K |
| 14:35 | 51.89 | 52.40 | 51.89 | 52.22 | 1,779.2K |
| 14:40 | 52.22 | 52.30 | 52.15 | 52.19 | 2,330.5K |
| 14:45 | 52.19 | 52.20 | 51.43 | 51.56 | 2,300.0K |
| 14:50 | 51.55 | 51.96 | 51.51 | 51.51 | 3,381.4K |
| 14:55 | 51.51 | 52.18 | 51.51 | 51.70 | 2,629.7K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 51.03 | 54.84 | 50.97 | 52.10 | 184.8M |
| 2025-09-25 | 52.01 | 55.00 | 50.20 | 52.15 | 228.0M |
| 2025-09-24 | 47.00 | 50.78 | 46.18 | 50.78 | 143.5M |
| 2025-09-23 | 41.00 | 46.16 | 40.89 | 46.16 | 182.1M |
| 2025-09-22 | 39.29 | 42.55 | 38.52 | 41.96 | 174.8M |
| 2025-09-19 | 38.00 | 39.98 | 37.38 | 38.68 | 108.5M |
| 2025-09-18 | 37.57 | 40.42 | 36.90 | 38.28 | 123.7M |
| 2025-09-17 | 36.50 | 38.30 | 36.50 | 37.57 | 84.4M |
| 2025-09-16 | 36.15 | 36.46 | 35.88 | 36.15 | 45.0M |
| 2025-09-15 | 36.31 | 36.55 | 35.62 | 35.96 | 49.0M |
| 2025-09-12 | 34.76 | 37.10 | 34.50 | 36.32 | 83.6M |
| 2025-09-11 | 32.89 | 34.81 | 32.83 | 34.72 | 67.2M |
| 2025-09-10 | 32.97 | 33.52 | 32.80 | 32.89 | 33.6M |
| 2025-09-09 | 33.80 | 33.94 | 32.77 | 32.97 | 57.6M |
| 2025-09-08 | 34.68 | 34.90 | 33.80 | 34.29 | 58.9M |
| 2025-09-05 | 34.00 | 35.08 | 33.42 | 34.98 | 65.3M |
| 2025-09-04 | 37.45 | 37.53 | 33.84 | 33.84 | 111.1M |
| 2025-09-03 | 38.40 | 39.21 | 36.50 | 37.60 | 89.5M |
| 2025-09-02 | 38.08 | 39.88 | 37.86 | 38.09 | 101.7M |
| 2025-09-01 | 38.17 | 39.20 | 37.50 | 38.56 | 109.3M |
| 2025-08-29 | 40.54 | 41.40 | 37.68 | 37.99 | 182.9M |
| 2025-08-28 | 35.11 | 38.67 | 35.11 | 38.67 | 63.3M |
| 2025-08-27 | 35.60 | 37.43 | 35.00 | 35.15 | 98.3M |
| 2025-08-26 | 35.50 | 36.74 | 34.95 | 35.81 | 101.5M |
| 2025-08-25 | 35.44 | 36.01 | 34.91 | 35.83 | 104.8M |
| 2025-08-22 | 33.40 | 34.98 | 33.37 | 34.96 | 87.9M |
| 2025-08-21 | 34.54 | 34.89 | 33.41 | 33.66 | 62.6M |
| 2025-08-20 | 34.35 | 35.00 | 33.57 | 34.53 | 84.9M |
| 2025-08-19 | 34.43 | 35.45 | 33.96 | 34.71 | 103.6M |
| 2025-08-18 | 34.80 | 35.19 | 34.34 | 34.51 | 87.9M |
| 2025-08-15 | 33.31 | 34.97 | 33.31 | 34.50 | 84.1M |
| 2025-08-14 | 35.00 | 35.69 | 33.51 | 33.54 | 114.5M |
| 2025-08-13 | 35.81 | 36.26 | 34.87 | 35.24 | 104.1M |
| 2025-08-12 | 34.70 | 36.98 | 34.52 | 35.85 | 118.9M |
| 2025-08-11 | 34.50 | 35.50 | 34.20 | 35.22 | 109.4M |
| 2025-08-08 | 36.26 | 38.25 | 34.52 | 34.60 | 148.1M |
| 2025-08-07 | 34.70 | 37.38 | 34.50 | 36.79 | 138.7M |
| 2025-08-06 | 33.69 | 35.98 | 33.50 | 35.16 | 140.5M |
| 2025-08-05 | 32.00 | 35.37 | 32.00 | 34.17 | 162.9M |
| 2025-08-04 | 32.00 | 32.31 | 31.47 | 32.15 | 77.0M |
| 2025-08-01 | 32.05 | 33.48 | 30.88 | 32.67 | 134.1M |
| 2025-07-31 | 33.01 | 33.70 | 31.88 | 32.20 | 135.2M |
| 2025-07-30 | 31.50 | 34.89 | 31.35 | 33.99 | 157.3M |
| 2025-07-29 | 30.72 | 33.36 | 30.71 | 31.75 | 138.3M |
| 2025-07-28 | 30.59 | 32.07 | 30.11 | 31.28 | 144.5M |
| 2025-07-25 | 27.96 | 30.58 | 27.58 | 30.58 | 132.5M |
| 2025-07-24 | 27.55 | 28.33 | 27.47 | 27.80 | 68.9M |
| 2025-07-23 | 27.00 | 28.41 | 26.74 | 27.75 | 96.6M |
| 2025-07-22 | 26.73 | 27.34 | 26.61 | 27.00 | 50.0M |
| 2025-07-21 | 26.51 | 26.85 | 26.40 | 26.75 | 48.0M |
| 2025-07-18 | 25.93 | 27.27 | 25.65 | 27.21 | 68.9M |
| 2025-07-17 | 25.67 | 25.95 | 25.49 | 25.87 | 17.5M |
| 2025-07-16 | 25.50 | 26.23 | 25.35 | 25.70 | 25.1M |
| 2025-07-15 | 25.55 | 25.69 | 25.25 | 25.44 | 14.5M |
| 2025-07-14 | 25.89 | 25.89 | 25.53 | 25.60 | 12.3M |
| 2025-07-11 | 25.60 | 25.98 | 25.45 | 25.85 | 22.4M |
| 2025-07-10 | 25.31 | 25.70 | 25.28 | 25.57 | 13.8M |
| 2025-07-09 | 25.67 | 25.70 | 25.29 | 25.35 | 16.3M |
| 2025-07-08 | 25.54 | 25.76 | 25.44 | 25.70 | 16.4M |
| 2025-07-07 | 25.44 | 25.73 | 25.41 | 25.59 | 11.7M |
| 2025-07-04 | 25.75 | 25.78 | 25.33 | 25.60 | 16.8M |
| 2025-07-03 | 25.75 | 25.87 | 25.45 | 25.62 | 18.6M |
| 2025-07-02 | 26.31 | 26.40 | 25.68 | 25.82 | 32.6M |
| 2025-07-01 | 25.89 | 27.00 | 25.67 | 26.54 | 64.0M |
| 2025-06-30 | 25.54 | 26.17 | 25.53 | 25.70 | 41.5M |
| 2025-06-27 | 25.01 | 25.19 | 24.90 | 25.02 | 11.1M |
| 2025-06-26 | 25.01 | 25.23 | 24.88 | 24.95 | 15.3M |
| 2025-06-25 | 24.69 | 25.10 | 24.61 | 25.07 | 18.7M |
| 2025-06-24 | 24.45 | 24.75 | 24.40 | 24.70 | 13.2M |
| 2025-06-23 | 24.00 | 24.53 | 23.88 | 24.40 | 13.8M |
| 2025-06-20 | 24.05 | 24.54 | 24.05 | 24.14 | 11.9M |
| 2025-06-19 | 24.41 | 24.72 | 24.06 | 24.08 | 14.0M |
| 2025-06-18 | 24.53 | 24.88 | 24.25 | 24.57 | 13.4M |
| 2025-06-17 | 24.57 | 24.60 | 24.33 | 24.48 | 7.5M |
| 2025-06-16 | 24.27 | 24.61 | 24.19 | 24.57 | 9.6M |
| 2025-06-13 | 24.37 | 24.49 | 24.13 | 24.33 | 13.3M |
| 2025-06-12 | 24.68 | 24.81 | 24.43 | 24.50 | 11.9M |
| 2025-06-11 | 24.73 | 24.95 | 24.68 | 24.72 | 8.2M |
| 2025-06-10 | 25.24 | 25.24 | 24.59 | 24.70 | 13.6M |
| 2025-06-09 | 25.10 | 25.32 | 25.03 | 25.19 | 8.8M |
| 2025-06-06 | 25.19 | 25.30 | 25.06 | 25.09 | 8.2M |
| 2025-06-05 | 25.00 | 25.27 | 24.81 | 25.20 | 12.4M |
| 2025-06-04 | 25.02 | 25.09 | 24.94 | 24.98 | 8.4M |
| 2025-06-03 | 24.69 | 25.05 | 24.61 | 25.00 | 7.9M |
| 2025-05-30 | 25.13 | 25.16 | 24.83 | 24.96 | 9.8M |
| 2025-05-29 | 24.78 | 25.39 | 24.77 | 25.27 | 15.1M |
| 2025-05-28 | 25.43 | 25.50 | 24.80 | 24.82 | 17.0M |
| 2025-05-27 | 25.40 | 25.79 | 25.30 | 25.43 | 13.5M |
| 2025-05-26 | 25.35 | 25.67 | 25.27 | 25.52 | 19.8M |
| 2025-05-23 | 25.15 | 25.84 | 25.10 | 25.25 | 22.2M |
| 2025-05-22 | 25.44 | 25.67 | 25.08 | 25.14 | 11.9M |
| 2025-05-21 | 25.51 | 25.75 | 25.21 | 25.45 | 13.5M |
| 2025-05-20 | 25.56 | 25.66 | 25.33 | 25.57 | 10.4M |
| 2025-05-19 | 25.49 | 25.73 | 25.41 | 25.62 | 12.8M |
| 2025-05-16 | 25.20 | 25.49 | 25.15 | 25.44 | 10.7M |
| 2025-05-15 | 25.77 | 25.84 | 25.20 | 25.26 | 15.9M |
| 2025-05-14 | 25.58 | 25.87 | 25.48 | 25.73 | 16.6M |
| 2025-05-13 | 26.10 | 26.12 | 25.50 | 25.54 | 21.0M |
| 2025-05-12 | 25.87 | 26.12 | 25.85 | 25.94 | 18.3M |
| 2025-05-09 | 26.45 | 26.45 | 25.81 | 25.87 | 22.8M |
| 2025-05-08 | 26.48 | 26.64 | 26.41 | 26.53 | 21.5M |
| 2025-05-07 | 27.17 | 27.27 | 26.38 | 26.66 | 38.1M |
| 2025-05-06 | 26.13 | 26.98 | 26.02 | 26.69 | 39.2M |
| 2025-04-30 | 26.19 | 26.38 | 25.84 | 26.17 | 32.0M |
| 2025-04-29 | 25.82 | 26.11 | 25.72 | 25.99 | 22.8M |
| 2025-04-28 | 26.10 | 26.60 | 25.47 | 26.15 | 43.8M |
| 2025-04-25 | 25.40 | 27.04 | 25.38 | 26.08 | 49.4M |
| 2025-04-24 | 25.56 | 25.88 | 25.32 | 25.45 | 20.1M |
| 2025-04-23 | 25.97 | 26.00 | 25.55 | 25.70 | 29.6M |
| 2025-04-22 | 25.55 | 26.50 | 25.54 | 26.12 | 43.8M |
| 2025-04-21 | 25.50 | 25.76 | 25.29 | 25.66 | 22.9M |
| 2025-04-18 | 25.38 | 25.49 | 24.96 | 25.41 | 22.8M |
| 2025-04-17 | 25.00 | 25.68 | 24.85 | 25.38 | 33.1M |
| 2025-04-16 | 25.08 | 25.30 | 24.85 | 25.07 | 18.5M |
| 2025-04-15 | 25.50 | 25.50 | 25.02 | 25.08 | 21.8M |
| 2025-04-14 | 25.50 | 25.80 | 25.13 | 25.55 | 39.1M |
| 2025-04-11 | 25.33 | 25.85 | 24.96 | 25.44 | 52.7M |
| 2025-04-10 | 24.74 | 25.57 | 24.51 | 25.48 | 77.6M |
| 2025-04-09 | 22.80 | 24.75 | 22.58 | 24.75 | 72.8M |
| 2025-04-08 | 22.22 | 22.60 | 21.86 | 22.50 | 27.3M |
| 2025-04-07 | 23.10 | 23.58 | 22.28 | 22.28 | 26.0M |
| 2025-04-03 | 24.85 | 25.19 | 24.57 | 24.75 | 12.7M |
| 2025-04-02 | 25.22 | 25.58 | 25.03 | 25.07 | 13.9M |
| 2025-04-01 | 24.89 | 25.93 | 24.89 | 25.32 | 23.1M |
| 2025-03-31 | 24.96 | 25.28 | 24.65 | 24.86 | 14.8M |
| 2025-03-28 | 25.70 | 25.90 | 25.06 | 25.06 | 21.4M |
| 2025-03-27 | 24.90 | 25.95 | 24.65 | 25.70 | 34.4M |
| 2025-03-26 | 24.96 | 25.14 | 24.88 | 24.94 | 9.9M |
| 2025-03-25 | 24.90 | 25.22 | 24.70 | 24.96 | 14.0M |
| 2025-03-24 | 25.22 | 25.24 | 24.48 | 24.91 | 19.5M |
| 2025-03-21 | 25.73 | 25.87 | 25.20 | 25.27 | 18.3M |
| 2025-03-20 | 25.88 | 26.04 | 25.75 | 25.80 | 13.3M |
| 2025-03-19 | 26.13 | 26.14 | 25.88 | 25.90 | 14.9M |
| 2025-03-18 | 26.20 | 26.39 | 26.07 | 26.19 | 15.2M |
| 2025-03-17 | 26.36 | 26.48 | 26.17 | 26.17 | 19.6M |
| 2025-03-14 | 26.16 | 26.40 | 26.00 | 26.36 | 22.6M |
| 2025-03-13 | 26.42 | 26.55 | 25.75 | 25.94 | 29.5M |
| 2025-03-12 | 27.17 | 27.25 | 26.43 | 26.65 | 37.0M |
| 2025-03-11 | 27.01 | 27.18 | 26.70 | 27.13 | 40.1M |
| 2025-03-10 | 27.40 | 28.64 | 26.91 | 27.65 | 63.4M |
| 2025-03-07 | 27.40 | 27.40 | 26.67 | 26.79 | 32.1M |
| 2025-03-06 | 27.50 | 27.75 | 27.38 | 27.52 | 42.9M |
| 2025-03-05 | 27.60 | 27.89 | 27.11 | 27.30 | 41.7M |
| 2025-03-04 | 26.41 | 27.93 | 26.41 | 27.80 | 66.6M |
| 2025-03-03 | 26.11 | 27.65 | 25.71 | 26.98 | 50.3M |
| 2025-02-28 | 26.70 | 26.98 | 25.83 | 25.87 | 29.3M |
| 2025-02-27 | 27.55 | 27.69 | 26.52 | 26.88 | 38.6M |
| 2025-02-26 | 28.30 | 28.33 | 27.31 | 27.61 | 47.8M |
| 2025-02-25 | 26.68 | 28.88 | 26.66 | 27.85 | 82.0M |
| 2025-02-24 | 27.07 | 28.06 | 26.89 | 27.20 | 59.2M |
| 2025-02-21 | 26.32 | 26.95 | 25.89 | 26.76 | 45.8M |
| 2025-02-20 | 26.18 | 26.56 | 25.83 | 26.29 | 27.6M |
| 2025-02-19 | 25.57 | 26.29 | 25.52 | 26.23 | 26.4M |
| 2025-02-18 | 26.26 | 26.45 | 25.50 | 25.58 | 26.4M |
| 2025-02-17 | 26.40 | 26.66 | 26.12 | 26.25 | 24.7M |
| 2025-02-14 | 26.48 | 26.68 | 26.09 | 26.40 | 23.5M |
| 2025-02-13 | 26.99 | 27.05 | 26.42 | 26.60 | 30.6M |
| 2025-02-12 | 26.20 | 27.23 | 26.19 | 26.99 | 42.9M |
| 2025-02-11 | 26.71 | 26.75 | 26.20 | 26.29 | 25.4M |
| 2025-02-10 | 26.26 | 27.13 | 26.26 | 26.70 | 46.2M |
| 2025-02-07 | 25.82 | 26.66 | 25.70 | 26.14 | 48.3M |
| 2025-02-06 | 24.60 | 25.88 | 24.44 | 25.66 | 38.5M |
| 2025-02-05 | 24.56 | 25.05 | 24.53 | 24.67 | 23.5M |
| 2025-01-27 | 25.10 | 25.14 | 24.10 | 24.10 | 19.3M |
| 2025-01-24 | 24.76 | 25.08 | 24.63 | 24.95 | 17.4M |
| 2025-01-23 | 25.13 | 25.71 | 24.70 | 24.71 | 28.5M |
| 2025-01-22 | 25.10 | 25.26 | 24.77 | 24.88 | 17.6M |
| 2025-01-21 | 25.52 | 25.66 | 25.11 | 25.32 | 19.7M |
| 2025-01-20 | 25.66 | 25.83 | 25.26 | 25.34 | 20.7M |
| 2025-01-17 | 25.16 | 25.87 | 25.11 | 25.46 | 23.8M |
| 2025-01-16 | 25.80 | 26.08 | 25.21 | 25.41 | 24.6M |
| 2025-01-15 | 25.86 | 25.95 | 25.41 | 25.50 | 25.9M |
| 2025-01-14 | 25.39 | 26.12 | 24.94 | 25.99 | 43.8M |
| 2025-01-13 | 24.43 | 25.60 | 24.23 | 25.21 | 36.0M |
| 2025-01-10 | 24.82 | 25.54 | 24.62 | 24.62 | 26.1M |
| 2025-01-09 | 24.66 | 25.18 | 24.57 | 24.84 | 19.5M |
| 2025-01-08 | 24.77 | 25.05 | 24.07 | 24.80 | 20.6M |
| 2025-01-07 | 24.52 | 25.02 | 24.43 | 24.92 | 21.1M |
| 2025-01-06 | 24.59 | 24.69 | 24.12 | 24.41 | 20.4M |
| 2025-01-03 | 25.50 | 25.68 | 24.38 | 24.41 | 28.6M |
| 2025-01-02 | 26.80 | 26.81 | 25.20 | 25.50 | 35.7M |