80.02
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 83.80 | 85.23 | 83.79 | 85.04 | 773.3K |
| 09:35 | 84.99 | 84.99 | 83.60 | 83.60 | 547.8K |
| 09:40 | 83.66 | 84.28 | 83.56 | 83.56 | 852.0K |
| 09:45 | 83.48 | 83.80 | 83.01 | 83.70 | 656.8K |
| 09:50 | 83.67 | 83.67 | 82.52 | 82.64 | 611.2K |
| 09:55 | 82.80 | 82.80 | 82.06 | 82.06 | 642.9K |
| 10:00 | 82.04 | 82.86 | 82.00 | 82.35 | 630.7K |
| 10:05 | 82.26 | 82.26 | 81.80 | 82.21 | 591.9K |
| 10:10 | 82.15 | 82.15 | 81.28 | 81.45 | 590.4K |
| 10:15 | 81.56 | 81.96 | 81.14 | 81.14 | 375.9K |
| 10:20 | 81.10 | 81.20 | 80.78 | 81.20 | 987.0K |
| 10:25 | 81.21 | 81.35 | 80.86 | 81.12 | 432.7K |
| 10:30 | 81.15 | 82.05 | 81.10 | 82.05 | 322.1K |
| 10:35 | 82.00 | 82.05 | 81.21 | 81.63 | 237.7K |
| 10:40 | 81.51 | 81.75 | 81.45 | 81.71 | 198.4K |
| 10:45 | 81.75 | 82.28 | 81.75 | 81.95 | 267.0K |
| 10:50 | 81.95 | 82.45 | 81.76 | 82.45 | 434.8K |
| 10:55 | 82.45 | 82.50 | 81.73 | 82.33 | 391.0K |
| 11:00 | 82.03 | 82.80 | 82.03 | 82.72 | 290.2K |
| 11:05 | 82.72 | 82.72 | 81.55 | 81.92 | 191.9K |
| 11:10 | 81.87 | 81.96 | 81.56 | 81.61 | 317.9K |
| 11:15 | 81.61 | 81.73 | 81.49 | 81.50 | 331.1K |
| 11:20 | 81.50 | 81.50 | 81.11 | 81.37 | 113.3K |
| 11:25 | 81.38 | 81.55 | 81.20 | 81.45 | 136.0K |
| 13:00 | 81.30 | 81.63 | 81.23 | 81.62 | 285.9K |
| 13:05 | 81.49 | 81.72 | 81.38 | 81.43 | 145.4K |
| 13:10 | 81.43 | 81.56 | 81.24 | 81.43 | 201.1K |
| 13:15 | 81.41 | 81.69 | 81.40 | 81.65 | 178.1K |
| 13:20 | 81.66 | 81.70 | 81.53 | 81.53 | 139.3K |
| 13:25 | 81.52 | 81.52 | 81.26 | 81.26 | 168.4K |
| 13:30 | 81.26 | 81.34 | 81.03 | 81.03 | 275.2K |
| 13:35 | 81.04 | 81.27 | 81.00 | 81.13 | 236.3K |
| 13:40 | 81.10 | 81.22 | 81.04 | 81.05 | 167.2K |
| 13:45 | 81.01 | 81.63 | 80.91 | 81.63 | 356.7K |
| 13:50 | 81.67 | 81.70 | 81.03 | 81.08 | 208.8K |
| 13:55 | 81.13 | 81.27 | 80.95 | 81.01 | 191.6K |
| 14:00 | 81.01 | 81.20 | 80.97 | 81.13 | 151.0K |
| 14:05 | 81.11 | 81.14 | 80.92 | 80.97 | 192.9K |
| 14:10 | 80.96 | 80.96 | 80.56 | 80.56 | 375.8K |
| 14:15 | 80.59 | 80.87 | 80.54 | 80.82 | 276.3K |
| 14:20 | 80.82 | 80.83 | 80.46 | 80.46 | 329.9K |
| 14:25 | 80.46 | 80.50 | 80.21 | 80.32 | 477.4K |
| 14:30 | 80.35 | 80.40 | 79.99 | 80.10 | 565.9K |
| 14:35 | 80.09 | 80.27 | 79.97 | 80.15 | 510.4K |
| 14:40 | 80.19 | 80.36 | 80.01 | 80.36 | 520.8K |
| 14:45 | 80.40 | 80.45 | 79.97 | 79.97 | 443.9K |
| 14:50 | 80.10 | 80.25 | 79.97 | 79.99 | 446.3K |
| 14:55 | 79.99 | 80.08 | 79.95 | 80.08 | 270.5K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 83.80 | 85.27 | 79.90 | 80.02 | 18.1M |
| 2025-09-25 | 86.97 | 87.87 | 82.86 | 84.51 | 12.8M |
| 2025-09-24 | 87.00 | 89.06 | 84.55 | 86.96 | 12.8M |
| 2025-09-23 | 92.80 | 93.50 | 84.58 | 90.10 | 15.2M |
| 2025-09-22 | 89.80 | 91.96 | 87.00 | 90.10 | 11.1M |
| 2025-09-19 | 91.69 | 92.55 | 88.11 | 89.14 | 11.9M |
| 2025-09-18 | 88.44 | 94.55 | 87.70 | 91.29 | 18.2M |
| 2025-09-17 | 93.50 | 95.98 | 91.01 | 91.43 | 15.9M |
| 2025-09-16 | 90.70 | 95.99 | 90.49 | 93.99 | 20.3M |
| 2025-09-15 | 94.83 | 94.83 | 89.03 | 91.58 | 25.7M |
| 2025-09-12 | 86.20 | 99.31 | 85.56 | 94.91 | 35.3M |
| 2025-09-11 | 79.80 | 90.60 | 79.00 | 89.07 | 33.3M |
| 2025-09-10 | 78.88 | 81.37 | 76.89 | 78.27 | 23.0M |
| 2025-09-09 | 77.81 | 80.49 | 75.26 | 76.92 | 18.1M |
| 2025-09-08 | 83.70 | 83.80 | 74.80 | 80.75 | 29.6M |
| 2025-09-05 | 74.46 | 86.50 | 71.62 | 85.60 | 30.8M |
| 2025-09-04 | 83.60 | 84.19 | 70.41 | 72.34 | 28.2M |
| 2025-09-03 | 78.16 | 85.10 | 76.00 | 82.18 | 22.3M |
| 2025-09-02 | 82.82 | 86.89 | 76.93 | 78.20 | 27.4M |
| 2025-09-01 | 81.00 | 87.19 | 77.40 | 82.78 | 25.5M |
| 2025-08-29 | 79.10 | 80.78 | 75.28 | 77.80 | 22.2M |
| 2025-08-28 | 69.75 | 80.83 | 69.40 | 79.60 | 32.0M |
| 2025-08-27 | 71.18 | 76.59 | 70.80 | 71.00 | 24.5M |
| 2025-08-26 | 73.00 | 76.00 | 71.47 | 71.76 | 21.9M |
| 2025-08-25 | 65.69 | 74.98 | 64.52 | 73.36 | 34.4M |
| 2025-08-22 | 58.00 | 67.18 | 58.00 | 65.10 | 32.8M |
| 2025-08-21 | 59.00 | 61.04 | 56.39 | 58.89 | 32.5M |
| 2025-08-20 | 54.00 | 60.30 | 51.50 | 58.17 | 40.8M |
| 2025-08-19 | 56.00 | 57.42 | 53.99 | 54.72 | 24.8M |
| 2025-08-18 | 57.51 | 57.94 | 54.62 | 56.36 | 26.6M |
| 2025-08-15 | 53.50 | 55.90 | 52.88 | 54.89 | 23.0M |
| 2025-08-14 | 56.08 | 56.08 | 53.22 | 53.52 | 18.4M |
| 2025-08-13 | 55.56 | 56.81 | 55.02 | 56.60 | 24.4M |
| 2025-08-12 | 55.91 | 55.91 | 54.00 | 55.55 | 16.1M |
| 2025-08-11 | 51.34 | 56.82 | 51.25 | 54.87 | 31.0M |
| 2025-08-08 | 49.21 | 52.50 | 48.60 | 50.28 | 22.7M |
| 2025-08-07 | 50.61 | 51.04 | 48.05 | 49.25 | 16.1M |
| 2025-08-06 | 49.94 | 51.39 | 49.70 | 50.62 | 11.7M |
| 2025-08-05 | 51.88 | 52.17 | 49.68 | 50.43 | 16.0M |
| 2025-08-04 | 52.00 | 52.55 | 50.05 | 50.97 | 18.5M |
| 2025-08-01 | 51.00 | 55.98 | 50.39 | 52.63 | 25.9M |
| 2025-07-31 | 52.56 | 57.28 | 52.47 | 53.17 | 40.3M |
| 2025-07-30 | 52.50 | 52.50 | 49.23 | 50.11 | 22.3M |
| 2025-07-29 | 51.85 | 53.01 | 51.15 | 53.00 | 19.3M |
| 2025-07-28 | 48.96 | 53.20 | 48.67 | 52.38 | 24.4M |
| 2025-07-25 | 48.47 | 49.25 | 48.11 | 48.52 | 8.4M |
| 2025-07-24 | 50.62 | 50.85 | 47.86 | 48.67 | 13.5M |
| 2025-07-23 | 48.50 | 49.87 | 48.10 | 49.54 | 13.2M |
| 2025-07-22 | 50.27 | 52.09 | 48.62 | 49.00 | 21.5M |
| 2025-07-21 | 50.38 | 51.76 | 49.78 | 50.59 | 17.4M |
| 2025-07-18 | 53.60 | 53.62 | 50.45 | 50.60 | 26.7M |
| 2025-07-17 | 47.34 | 56.55 | 47.07 | 53.90 | 34.6M |
| 2025-07-16 | 47.87 | 48.42 | 46.34 | 47.34 | 15.5M |
| 2025-07-15 | 48.10 | 48.88 | 46.00 | 47.79 | 28.6M |
| 2025-07-14 | 46.50 | 48.05 | 45.93 | 46.70 | 10.9M |
| 2025-07-11 | 47.96 | 48.80 | 46.76 | 46.95 | 12.5M |
| 2025-07-10 | 49.00 | 49.33 | 47.10 | 48.21 | 12.7M |
| 2025-07-09 | 50.35 | 50.88 | 48.00 | 48.19 | 14.9M |
| 2025-07-08 | 48.33 | 51.80 | 48.20 | 51.00 | 16.6M |
| 2025-07-07 | 49.69 | 51.49 | 46.90 | 48.45 | 15.1M |
| 2025-07-04 | 49.88 | 51.94 | 49.26 | 50.70 | 19.0M |
| 2025-07-03 | 48.50 | 50.06 | 48.02 | 49.89 | 15.7M |
| 2025-07-02 | 49.50 | 49.87 | 47.50 | 47.95 | 14.7M |
| 2025-07-01 | 49.79 | 51.08 | 48.80 | 50.71 | 18.5M |
| 2025-06-30 | 48.30 | 51.66 | 47.86 | 51.20 | 27.7M |
| 2025-06-27 | 47.08 | 49.00 | 45.80 | 47.99 | 18.4M |
| 2025-06-26 | 48.50 | 49.50 | 46.60 | 46.75 | 22.1M |
| 2025-06-25 | 47.40 | 49.22 | 46.39 | 47.40 | 29.5M |
| 2025-06-24 | 45.90 | 47.00 | 44.71 | 46.70 | 22.8M |
| 2025-06-23 | 46.00 | 47.14 | 45.00 | 45.88 | 15.7M |
| 2025-06-20 | 48.17 | 48.30 | 46.44 | 46.68 | 16.1M |
| 2025-06-19 | 49.99 | 50.47 | 47.80 | 48.30 | 21.4M |
| 2025-06-18 | 43.04 | 50.50 | 43.04 | 50.00 | 27.7M |
| 2025-06-17 | 43.52 | 43.70 | 42.40 | 42.99 | 13.8M |
| 2025-06-16 | 43.51 | 44.49 | 42.58 | 43.25 | 20.9M |
| 2025-06-13 | 41.79 | 44.14 | 41.55 | 43.67 | 24.0M |
| 2025-06-12 | 40.66 | 42.90 | 40.18 | 41.77 | 22.9M |
| 2025-06-11 | 41.73 | 42.20 | 40.40 | 40.62 | 15.8M |
| 2025-06-10 | 40.80 | 42.15 | 40.09 | 41.25 | 21.5M |
| 2025-06-09 | 40.50 | 42.51 | 39.80 | 41.26 | 28.3M |
| 2025-06-06 | 38.50 | 41.98 | 38.30 | 41.33 | 36.4M |
| 2025-06-05 | 31.76 | 38.27 | 31.76 | 38.27 | 35.0M |
| 2025-06-04 | 29.74 | 32.23 | 29.70 | 31.89 | 17.8M |
| 2025-06-03 | 29.32 | 30.33 | 29.10 | 29.63 | 8.0M |
| 2025-05-30 | 29.52 | 29.88 | 29.10 | 29.82 | 7.0M |
| 2025-05-29 | 29.81 | 30.65 | 29.58 | 30.10 | 10.7M |
| 2025-05-28 | 28.80 | 30.13 | 28.60 | 29.52 | 9.9M |
| 2025-05-27 | 29.37 | 29.38 | 28.25 | 28.53 | 6.0M |
| 2025-05-26 | 29.30 | 29.99 | 29.10 | 29.38 | 5.6M |
| 2025-05-23 | 29.53 | 29.86 | 29.02 | 29.10 | 6.2M |
| 2025-05-22 | 29.76 | 30.10 | 29.37 | 29.46 | 6.2M |
| 2025-05-21 | 30.15 | 30.44 | 29.72 | 29.88 | 5.3M |
| 2025-05-20 | 29.93 | 30.68 | 29.61 | 30.38 | 7.0M |
| 2025-05-19 | 30.64 | 30.76 | 29.76 | 29.83 | 8.0M |
| 2025-05-16 | 30.04 | 30.93 | 29.86 | 30.64 | 12.6M |
| 2025-05-15 | 31.64 | 31.80 | 29.98 | 30.03 | 15.1M |
| 2025-05-14 | 31.60 | 33.39 | 31.41 | 31.65 | 17.7M |
| 2025-05-13 | 31.58 | 32.30 | 30.98 | 31.11 | 13.4M |
| 2025-05-12 | 31.25 | 32.50 | 30.73 | 31.09 | 19.4M |
| 2025-05-09 | 30.66 | 30.91 | 29.65 | 30.33 | 14.8M |
| 2025-05-08 | 29.72 | 32.50 | 29.66 | 31.05 | 28.6M |
| 2025-05-07 | 29.79 | 30.38 | 29.00 | 29.72 | 19.7M |
| 2025-05-06 | 26.73 | 30.25 | 26.51 | 29.78 | 27.3M |
| 2025-04-30 | 25.49 | 26.10 | 25.45 | 25.90 | 11.5M |
| 2025-04-29 | 26.00 | 26.39 | 25.26 | 25.43 | 15.1M |
| 2025-04-28 | 25.78 | 26.05 | 25.10 | 25.62 | 11.4M |
| 2025-04-25 | 25.20 | 26.89 | 25.10 | 25.69 | 16.2M |
| 2025-04-24 | 25.29 | 26.20 | 24.63 | 24.74 | 11.6M |
| 2025-04-23 | 24.90 | 25.65 | 24.77 | 25.21 | 9.9M |
| 2025-04-22 | 24.70 | 25.06 | 24.21 | 24.50 | 7.5M |
| 2025-04-21 | 24.07 | 24.90 | 23.67 | 24.69 | 7.9M |
| 2025-04-18 | 23.61 | 24.12 | 23.53 | 23.85 | 7.0M |
| 2025-04-17 | 23.89 | 24.28 | 23.67 | 23.70 | 6.4M |
| 2025-04-16 | 24.52 | 24.53 | 23.51 | 23.98 | 8.2M |
| 2025-04-15 | 24.68 | 24.85 | 24.33 | 24.64 | 7.8M |
| 2025-04-14 | 25.56 | 25.70 | 24.36 | 24.69 | 14.5M |
| 2025-04-11 | 23.77 | 24.79 | 23.69 | 24.40 | 13.7M |
| 2025-04-10 | 23.97 | 25.23 | 23.90 | 24.02 | 23.1M |
| 2025-04-09 | 21.22 | 22.08 | 19.59 | 21.85 | 18.0M |
| 2025-04-08 | 21.54 | 22.15 | 21.06 | 21.85 | 25.0M |
| 2025-04-07 | 21.86 | 24.30 | 21.77 | 21.77 | 20.4M |
| 2025-04-03 | 28.51 | 28.99 | 27.01 | 27.21 | 17.2M |
| 2025-04-02 | 29.43 | 30.43 | 29.33 | 29.59 | 10.5M |
| 2025-04-01 | 29.90 | 30.05 | 29.14 | 29.23 | 8.5M |
| 2025-03-31 | 30.00 | 31.00 | 28.92 | 29.56 | 16.9M |
| 2025-03-28 | 29.52 | 31.58 | 29.52 | 30.17 | 13.7M |
| 2025-03-27 | 30.03 | 30.35 | 29.00 | 29.93 | 14.3M |
| 2025-03-26 | 31.70 | 32.30 | 30.60 | 30.60 | 14.6M |
| 2025-03-25 | 33.68 | 34.20 | 31.47 | 31.70 | 19.2M |
| 2025-03-24 | 31.36 | 33.41 | 31.13 | 33.12 | 19.6M |
| 2025-03-21 | 32.02 | 32.68 | 31.05 | 31.69 | 14.9M |
| 2025-03-20 | 32.64 | 33.38 | 31.92 | 32.31 | 15.0M |
| 2025-03-19 | 34.00 | 34.88 | 31.89 | 32.80 | 29.7M |
| 2025-03-18 | 31.00 | 35.88 | 30.21 | 34.41 | 42.5M |
| 2025-03-17 | 30.39 | 30.49 | 29.51 | 30.21 | 14.3M |
| 2025-03-14 | 28.35 | 30.33 | 28.29 | 30.16 | 18.6M |
| 2025-03-13 | 28.84 | 29.40 | 28.34 | 28.45 | 10.6M |
| 2025-03-12 | 29.45 | 29.60 | 28.68 | 29.04 | 11.4M |
| 2025-03-11 | 29.69 | 30.33 | 28.71 | 29.60 | 20.1M |
| 2025-03-10 | 28.82 | 30.20 | 28.68 | 30.00 | 18.7M |
| 2025-03-07 | 29.50 | 29.50 | 28.40 | 28.55 | 12.6M |
| 2025-03-06 | 28.60 | 30.09 | 28.60 | 29.62 | 19.9M |
| 2025-03-05 | 27.39 | 28.72 | 27.23 | 28.50 | 20.6M |
| 2025-03-04 | 28.65 | 28.65 | 26.77 | 27.12 | 31.1M |
| 2025-03-03 | 30.00 | 30.30 | 29.01 | 29.22 | 13.2M |
| 2025-02-28 | 31.70 | 31.70 | 29.21 | 29.49 | 19.1M |
| 2025-02-27 | 33.30 | 33.46 | 31.20 | 31.80 | 15.5M |
| 2025-02-26 | 33.58 | 33.58 | 32.71 | 33.17 | 13.6M |
| 2025-02-25 | 33.77 | 34.24 | 33.06 | 33.69 | 13.3M |
| 2025-02-24 | 38.01 | 38.98 | 33.62 | 33.84 | 27.7M |
| 2025-02-21 | 37.32 | 39.08 | 37.03 | 38.95 | 14.1M |
| 2025-02-20 | 36.95 | 37.83 | 35.71 | 37.32 | 9.1M |
| 2025-02-19 | 38.01 | 38.01 | 35.70 | 36.94 | 11.4M |
| 2025-02-18 | 38.83 | 39.74 | 37.30 | 37.67 | 8.4M |
| 2025-02-17 | 36.56 | 39.98 | 36.49 | 38.48 | 11.7M |
| 2025-02-14 | 38.00 | 38.65 | 36.10 | 36.48 | 8.7M |
| 2025-02-13 | 38.00 | 38.79 | 37.16 | 37.90 | 8.4M |
| 2025-02-12 | 38.10 | 38.70 | 37.80 | 38.17 | 6.3M |
| 2025-02-11 | 37.90 | 39.13 | 37.51 | 38.10 | 8.5M |
| 2025-02-10 | 36.71 | 38.92 | 36.40 | 38.01 | 12.1M |
| 2025-02-07 | 36.23 | 37.31 | 35.68 | 36.87 | 14.2M |
| 2025-02-06 | 33.59 | 36.26 | 32.70 | 36.03 | 18.0M |
| 2025-02-05 | 35.70 | 35.76 | 32.50 | 33.25 | 22.9M |
| 2025-01-27 | 37.69 | 37.80 | 35.78 | 36.20 | 10.9M |
| 2025-01-24 | 39.34 | 40.16 | 36.81 | 37.82 | 16.4M |
| 2025-01-23 | 40.61 | 41.26 | 39.11 | 39.15 | 10.0M |
| 2025-01-22 | 38.26 | 42.01 | 38.26 | 40.36 | 16.6M |
| 2025-01-21 | 39.85 | 39.85 | 36.80 | 38.31 | 13.0M |
| 2025-01-20 | 38.46 | 39.98 | 38.01 | 38.88 | 9.2M |
| 2025-01-17 | 36.85 | 39.50 | 36.59 | 37.71 | 10.6M |
| 2025-01-16 | 37.43 | 38.02 | 36.72 | 37.10 | 7.6M |
| 2025-01-15 | 38.98 | 39.31 | 36.92 | 37.10 | 10.9M |
| 2025-01-14 | 38.72 | 39.80 | 37.73 | 39.16 | 9.3M |
| 2025-01-13 | 39.10 | 39.67 | 37.80 | 38.44 | 9.3M |
| 2025-01-10 | 39.79 | 42.00 | 39.40 | 39.64 | 9.9M |
| 2025-01-09 | 40.78 | 43.50 | 40.78 | 41.00 | 11.7M |
| 2025-01-08 | 38.90 | 40.84 | 38.30 | 40.12 | 9.9M |
| 2025-01-07 | 36.67 | 39.95 | 36.01 | 39.70 | 10.7M |
| 2025-01-06 | 37.41 | 38.40 | 35.83 | 36.34 | 6.4M |
| 2025-01-03 | 36.95 | 38.60 | 36.23 | 37.10 | 8.8M |
| 2025-01-02 | 39.27 | 39.27 | 36.21 | 36.63 | 8.2M |