24.56
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 25.31 | 25.44 | 25.10 | 25.42 | 2,109.9K |
| 09:35 | 25.40 | 25.60 | 25.33 | 25.36 | 1,003.3K |
| 09:40 | 25.36 | 25.66 | 25.36 | 25.38 | 775.8K |
| 09:45 | 25.38 | 25.38 | 25.10 | 25.11 | 1,247.6K |
| 09:50 | 25.09 | 25.13 | 24.96 | 25.04 | 1,622.9K |
| 09:55 | 25.04 | 25.21 | 25.01 | 25.21 | 591.2K |
| 10:00 | 25.21 | 25.22 | 25.08 | 25.12 | 464.4K |
| 10:05 | 25.11 | 25.15 | 25.02 | 25.14 | 331.3K |
| 10:10 | 25.12 | 25.14 | 24.97 | 25.01 | 662.1K |
| 10:15 | 25.00 | 25.10 | 25.00 | 25.05 | 261.7K |
| 10:20 | 25.05 | 25.08 | 24.98 | 25.03 | 465.9K |
| 10:25 | 25.03 | 25.15 | 25.03 | 25.05 | 320.0K |
| 10:30 | 25.04 | 25.20 | 25.04 | 25.17 | 212.2K |
| 10:35 | 25.16 | 25.17 | 25.01 | 25.07 | 172.9K |
| 10:40 | 25.07 | 25.13 | 25.01 | 25.12 | 216.7K |
| 10:45 | 25.12 | 25.17 | 25.10 | 25.17 | 181.2K |
| 10:50 | 25.17 | 25.20 | 25.10 | 25.11 | 234.2K |
| 10:55 | 25.11 | 25.14 | 25.05 | 25.11 | 200.3K |
| 11:00 | 25.11 | 25.25 | 25.09 | 25.16 | 230.0K |
| 11:05 | 25.17 | 25.19 | 25.05 | 25.07 | 197.7K |
| 11:10 | 25.08 | 25.08 | 25.03 | 25.05 | 136.6K |
| 11:15 | 25.07 | 25.08 | 24.95 | 24.96 | 391.7K |
| 11:20 | 24.96 | 24.97 | 24.87 | 24.91 | 583.3K |
| 11:25 | 24.94 | 24.97 | 24.91 | 24.91 | 224.6K |
| 13:00 | 24.90 | 24.92 | 24.86 | 24.89 | 280.9K |
| 13:05 | 24.89 | 24.98 | 24.87 | 24.94 | 258.9K |
| 13:10 | 24.93 | 24.93 | 24.89 | 24.90 | 158.0K |
| 13:15 | 24.93 | 24.98 | 24.90 | 24.91 | 220.4K |
| 13:20 | 24.91 | 24.98 | 24.90 | 24.93 | 117.7K |
| 13:25 | 24.93 | 24.94 | 24.88 | 24.92 | 227.9K |
| 13:30 | 24.91 | 24.91 | 24.81 | 24.84 | 330.1K |
| 13:35 | 24.84 | 24.87 | 24.82 | 24.83 | 180.0K |
| 13:40 | 24.83 | 24.83 | 24.75 | 24.80 | 515.0K |
| 13:45 | 24.80 | 24.93 | 24.76 | 24.92 | 196.0K |
| 13:50 | 24.92 | 24.92 | 24.76 | 24.78 | 234.6K |
| 13:55 | 24.79 | 24.80 | 24.66 | 24.66 | 510.7K |
| 14:00 | 24.68 | 24.89 | 24.67 | 24.89 | 240.7K |
| 14:05 | 24.89 | 24.89 | 24.75 | 24.75 | 175.4K |
| 14:10 | 24.75 | 24.77 | 24.70 | 24.70 | 156.3K |
| 14:15 | 24.70 | 24.75 | 24.66 | 24.74 | 255.0K |
| 14:20 | 24.75 | 24.76 | 24.70 | 24.70 | 200.4K |
| 14:25 | 24.69 | 24.70 | 24.62 | 24.70 | 380.3K |
| 14:30 | 24.70 | 24.74 | 24.59 | 24.60 | 485.0K |
| 14:35 | 24.59 | 24.62 | 24.55 | 24.58 | 532.2K |
| 14:40 | 24.58 | 24.77 | 24.57 | 24.77 | 439.1K |
| 14:45 | 24.77 | 24.82 | 24.71 | 24.74 | 503.6K |
| 14:50 | 24.74 | 24.75 | 24.62 | 24.62 | 658.2K |
| 14:55 | 24.64 | 24.64 | 24.58 | 24.58 | 431.1K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 25.36 | 25.66 | 24.55 | 24.56 | 20.9M |
| 2025-09-25 | 26.32 | 26.68 | 25.66 | 25.75 | 35.5M |
| 2025-09-24 | 26.63 | 29.00 | 26.11 | 27.00 | 56.1M |
| 2025-09-23 | 25.85 | 26.60 | 24.71 | 26.47 | 28.9M |
| 2025-09-22 | 25.20 | 26.35 | 24.70 | 26.20 | 32.3M |
| 2025-09-19 | 24.40 | 25.99 | 24.21 | 25.49 | 33.9M |
| 2025-09-18 | 24.50 | 25.70 | 24.32 | 24.72 | 28.9M |
| 2025-09-17 | 24.53 | 25.85 | 24.51 | 24.91 | 29.1M |
| 2025-09-16 | 23.74 | 23.99 | 23.52 | 23.96 | 7.7M |
| 2025-09-15 | 24.08 | 24.20 | 23.65 | 23.69 | 8.2M |
| 2025-09-12 | 23.65 | 24.28 | 23.51 | 23.90 | 12.8M |
| 2025-09-11 | 23.26 | 23.83 | 22.98 | 23.78 | 11.0M |
| 2025-09-10 | 23.40 | 23.61 | 23.23 | 23.25 | 6.4M |
| 2025-09-09 | 23.77 | 23.77 | 23.15 | 23.33 | 8.0M |
| 2025-09-08 | 23.35 | 24.07 | 23.30 | 23.92 | 9.8M |
| 2025-09-05 | 22.99 | 23.57 | 22.79 | 23.53 | 10.1M |
| 2025-09-04 | 23.90 | 24.15 | 22.41 | 22.92 | 16.4M |
| 2025-09-03 | 24.00 | 25.05 | 23.43 | 24.11 | 18.3M |
| 2025-09-02 | 24.92 | 25.49 | 23.90 | 24.25 | 18.7M |
| 2025-09-01 | 24.86 | 25.37 | 24.70 | 24.80 | 19.2M |
| 2025-08-29 | 26.71 | 26.98 | 24.60 | 25.13 | 51.7M |
| 2025-08-28 | 25.64 | 29.50 | 25.64 | 27.75 | 60.7M |
| 2025-08-27 | 27.09 | 27.36 | 25.51 | 25.58 | 27.6M |
| 2025-08-26 | 27.50 | 27.60 | 26.97 | 27.21 | 20.8M |
| 2025-08-25 | 27.10 | 27.85 | 26.75 | 27.60 | 36.2M |
| 2025-08-22 | 26.23 | 27.31 | 26.08 | 26.96 | 29.9M |
| 2025-08-21 | 26.90 | 27.11 | 25.87 | 26.03 | 20.7M |
| 2025-08-20 | 26.56 | 27.16 | 25.87 | 26.96 | 23.0M |
| 2025-08-19 | 27.07 | 27.30 | 26.70 | 26.80 | 20.4M |
| 2025-08-18 | 26.91 | 27.41 | 26.53 | 27.10 | 28.8M |
| 2025-08-15 | 25.26 | 26.50 | 25.26 | 26.41 | 21.0M |
| 2025-08-14 | 26.91 | 27.46 | 25.56 | 25.58 | 26.7M |
| 2025-08-13 | 26.60 | 27.64 | 26.50 | 26.91 | 27.9M |
| 2025-08-12 | 26.41 | 27.45 | 26.16 | 26.89 | 30.8M |
| 2025-08-11 | 26.22 | 26.78 | 26.22 | 26.51 | 18.6M |
| 2025-08-08 | 27.19 | 27.74 | 26.50 | 26.61 | 26.5M |
| 2025-08-07 | 27.69 | 28.10 | 27.16 | 27.46 | 44.7M |
| 2025-08-06 | 26.30 | 27.83 | 26.20 | 27.20 | 39.3M |
| 2025-08-05 | 25.50 | 27.18 | 25.50 | 26.64 | 35.7M |
| 2025-08-04 | 24.95 | 25.78 | 24.88 | 25.67 | 13.8M |
| 2025-08-01 | 25.50 | 25.99 | 25.20 | 25.34 | 15.6M |
| 2025-07-31 | 26.35 | 26.62 | 25.50 | 25.70 | 29.6M |
| 2025-07-30 | 25.60 | 27.31 | 24.71 | 26.94 | 42.5M |
| 2025-07-29 | 26.30 | 27.94 | 26.00 | 26.00 | 42.9M |
| 2025-07-28 | 26.40 | 26.99 | 26.12 | 26.62 | 33.5M |
| 2025-07-25 | 25.89 | 28.00 | 25.30 | 27.01 | 55.1M |
| 2025-07-24 | 24.70 | 26.59 | 24.68 | 25.58 | 38.0M |
| 2025-07-23 | 25.06 | 25.65 | 24.51 | 24.79 | 26.7M |
| 2025-07-22 | 25.00 | 26.03 | 24.91 | 25.51 | 34.4M |
| 2025-07-21 | 25.12 | 25.47 | 25.05 | 25.19 | 26.0M |
| 2025-07-18 | 24.80 | 25.88 | 24.20 | 25.73 | 43.1M |
| 2025-07-17 | 23.85 | 24.99 | 23.81 | 24.89 | 31.7M |
| 2025-07-16 | 23.81 | 24.29 | 23.80 | 23.96 | 12.6M |
| 2025-07-15 | 24.20 | 24.38 | 23.68 | 23.93 | 15.6M |
| 2025-07-14 | 24.25 | 24.48 | 23.91 | 24.20 | 15.5M |
| 2025-07-11 | 24.10 | 24.39 | 23.64 | 24.26 | 19.7M |
| 2025-07-10 | 23.85 | 24.30 | 23.67 | 24.10 | 21.4M |
| 2025-07-09 | 24.68 | 24.96 | 23.91 | 24.01 | 33.2M |
| 2025-07-08 | 24.88 | 25.13 | 24.46 | 24.82 | 33.3M |
| 2025-07-07 | 24.72 | 25.03 | 24.31 | 24.88 | 30.5M |
| 2025-07-04 | 25.26 | 25.60 | 24.20 | 24.53 | 42.3M |
| 2025-07-03 | 26.01 | 26.67 | 25.43 | 25.79 | 49.3M |
| 2025-07-02 | 27.12 | 28.35 | 26.20 | 26.25 | 73.2M |
| 2025-07-01 | 26.01 | 30.17 | 26.00 | 28.81 | 105.7M |
| 2025-06-30 | 22.01 | 25.14 | 21.86 | 25.14 | 36.5M |
| 2025-06-27 | 21.08 | 21.23 | 20.86 | 20.95 | 6.9M |
| 2025-06-26 | 21.20 | 21.63 | 21.00 | 21.01 | 10.3M |
| 2025-06-25 | 20.74 | 21.25 | 20.57 | 21.20 | 12.1M |
| 2025-06-24 | 20.59 | 20.94 | 20.39 | 20.74 | 8.8M |
| 2025-06-23 | 19.51 | 20.65 | 19.50 | 20.45 | 11.5M |
| 2025-06-20 | 19.63 | 20.76 | 19.60 | 19.86 | 11.0M |
| 2025-06-19 | 20.00 | 20.25 | 19.60 | 19.64 | 5.0M |
| 2025-06-18 | 20.00 | 20.18 | 19.86 | 20.12 | 4.4M |
| 2025-06-17 | 19.84 | 20.23 | 19.81 | 20.10 | 4.9M |
| 2025-06-16 | 19.58 | 20.01 | 19.51 | 19.90 | 4.2M |
| 2025-06-13 | 20.05 | 20.19 | 19.58 | 19.58 | 6.5M |
| 2025-06-12 | 20.55 | 20.58 | 20.12 | 20.17 | 5.4M |
| 2025-06-11 | 20.35 | 20.78 | 20.33 | 20.52 | 5.0M |
| 2025-06-10 | 21.00 | 21.01 | 20.02 | 20.36 | 7.5M |
| 2025-06-09 | 20.65 | 21.05 | 20.62 | 21.01 | 5.9M |
| 2025-06-06 | 20.78 | 20.96 | 20.50 | 20.56 | 5.2M |
| 2025-06-05 | 20.64 | 21.04 | 20.28 | 20.88 | 7.4M |
| 2025-06-04 | 20.57 | 20.76 | 20.41 | 20.66 | 5.0M |
| 2025-06-03 | 20.58 | 20.97 | 20.48 | 20.58 | 5.4M |
| 2025-05-30 | 21.77 | 21.80 | 20.76 | 20.80 | 12.0M |
| 2025-05-29 | 21.40 | 22.09 | 21.28 | 21.98 | 10.7M |
| 2025-05-28 | 21.91 | 22.14 | 21.33 | 21.34 | 10.4M |
| 2025-05-27 | 21.75 | 22.58 | 21.63 | 22.14 | 17.2M |
| 2025-05-26 | 21.16 | 21.99 | 21.15 | 21.93 | 10.1M |
| 2025-05-23 | 21.08 | 21.83 | 21.01 | 21.26 | 9.2M |
| 2025-05-22 | 21.55 | 22.02 | 21.10 | 21.16 | 6.6M |
| 2025-05-21 | 21.86 | 22.00 | 21.47 | 21.69 | 7.3M |
| 2025-05-20 | 21.34 | 22.09 | 21.15 | 22.06 | 10.3M |
| 2025-05-19 | 21.32 | 21.40 | 20.93 | 21.34 | 4.6M |
| 2025-05-16 | 21.02 | 21.51 | 21.02 | 21.16 | 4.1M |
| 2025-05-15 | 21.60 | 21.76 | 21.11 | 21.12 | 5.6M |
| 2025-05-14 | 21.94 | 22.33 | 21.66 | 21.83 | 7.2M |
| 2025-05-13 | 22.37 | 22.38 | 21.77 | 21.83 | 5.9M |
| 2025-05-12 | 22.01 | 22.20 | 21.87 | 22.00 | 6.2M |
| 2025-05-09 | 22.19 | 22.30 | 21.71 | 21.77 | 6.4M |
| 2025-05-08 | 22.13 | 22.34 | 21.90 | 22.31 | 8.6M |
| 2025-05-07 | 22.07 | 22.90 | 21.79 | 22.12 | 17.4M |
| 2025-05-06 | 20.96 | 21.69 | 20.70 | 21.69 | 8.6M |
| 2025-04-30 | 20.28 | 20.84 | 20.28 | 20.66 | 5.6M |
| 2025-04-29 | 20.01 | 20.38 | 19.86 | 20.25 | 4.6M |
| 2025-04-28 | 20.31 | 20.44 | 19.94 | 20.00 | 5.4M |
| 2025-04-25 | 20.31 | 20.82 | 19.98 | 20.39 | 7.5M |
| 2025-04-24 | 21.15 | 21.28 | 20.30 | 20.31 | 8.9M |
| 2025-04-23 | 21.05 | 21.40 | 21.00 | 21.24 | 7.3M |
| 2025-04-22 | 21.29 | 21.59 | 20.89 | 21.04 | 8.6M |
| 2025-04-21 | 21.05 | 21.30 | 20.80 | 21.30 | 5.4M |
| 2025-04-18 | 21.21 | 21.48 | 20.86 | 21.05 | 7.2M |
| 2025-04-17 | 20.80 | 22.50 | 20.72 | 21.30 | 12.7M |
| 2025-04-16 | 21.50 | 21.80 | 20.68 | 20.96 | 7.4M |
| 2025-04-15 | 21.60 | 21.95 | 21.40 | 21.56 | 7.0M |
| 2025-04-14 | 21.83 | 22.31 | 21.61 | 21.74 | 10.2M |
| 2025-04-11 | 20.80 | 22.10 | 20.78 | 21.64 | 14.8M |
| 2025-04-10 | 21.05 | 21.68 | 20.95 | 21.02 | 14.3M |
| 2025-04-09 | 19.00 | 20.85 | 17.65 | 20.70 | 20.3M |
| 2025-04-08 | 18.90 | 20.10 | 18.81 | 19.33 | 12.4M |
| 2025-04-07 | 20.80 | 21.40 | 18.24 | 18.75 | 17.1M |
| 2025-04-03 | 23.01 | 23.48 | 22.41 | 22.66 | 8.5M |
| 2025-04-02 | 24.10 | 24.80 | 23.32 | 23.32 | 11.2M |
| 2025-04-01 | 23.23 | 24.25 | 23.10 | 24.00 | 13.1M |
| 2025-03-31 | 23.40 | 24.56 | 23.26 | 23.36 | 13.9M |
| 2025-03-28 | 24.33 | 25.22 | 23.76 | 23.82 | 18.7M |
| 2025-03-27 | 22.65 | 25.00 | 22.38 | 24.00 | 20.9M |
| 2025-03-26 | 22.24 | 23.20 | 22.24 | 22.81 | 7.5M |
| 2025-03-25 | 23.50 | 23.62 | 22.68 | 22.71 | 9.0M |
| 2025-03-24 | 24.91 | 24.93 | 23.00 | 23.63 | 14.4M |
| 2025-03-21 | 24.89 | 25.33 | 24.40 | 25.08 | 11.6M |
| 2025-03-20 | 24.85 | 25.66 | 24.80 | 24.90 | 9.9M |
| 2025-03-19 | 25.25 | 25.36 | 24.77 | 24.97 | 8.5M |
| 2025-03-18 | 25.50 | 25.63 | 25.10 | 25.36 | 8.8M |
| 2025-03-17 | 25.17 | 25.68 | 25.08 | 25.36 | 8.6M |
| 2025-03-14 | 24.80 | 25.49 | 24.61 | 25.32 | 11.9M |
| 2025-03-13 | 26.03 | 26.22 | 24.69 | 24.86 | 16.1M |
| 2025-03-12 | 26.46 | 26.66 | 26.02 | 26.08 | 14.8M |
| 2025-03-11 | 26.20 | 26.70 | 25.92 | 26.43 | 19.8M |
| 2025-03-10 | 27.30 | 28.40 | 26.68 | 27.26 | 22.0M |
| 2025-03-07 | 27.72 | 27.96 | 26.70 | 26.70 | 25.4M |
| 2025-03-06 | 27.22 | 28.98 | 26.90 | 28.18 | 36.3M |
| 2025-03-05 | 28.20 | 29.52 | 26.92 | 27.22 | 36.1M |
| 2025-03-04 | 26.90 | 28.79 | 26.79 | 28.64 | 42.2M |
| 2025-03-03 | 26.29 | 27.86 | 25.33 | 27.60 | 34.1M |
| 2025-02-28 | 27.20 | 28.80 | 26.51 | 26.76 | 42.5M |
| 2025-02-27 | 27.14 | 28.34 | 25.75 | 27.75 | 53.0M |
| 2025-02-26 | 26.86 | 27.47 | 26.07 | 27.14 | 48.4M |
| 2025-02-25 | 23.77 | 28.88 | 23.58 | 26.87 | 63.4M |
| 2025-02-24 | 24.05 | 24.55 | 23.81 | 24.07 | 17.4M |
| 2025-02-21 | 23.33 | 24.05 | 23.07 | 23.96 | 17.3M |
| 2025-02-20 | 23.49 | 23.60 | 23.12 | 23.40 | 10.1M |
| 2025-02-19 | 22.52 | 23.50 | 22.52 | 23.45 | 14.0M |
| 2025-02-18 | 23.49 | 23.78 | 22.52 | 22.59 | 13.5M |
| 2025-02-17 | 23.19 | 23.69 | 23.12 | 23.52 | 10.9M |
| 2025-02-14 | 23.20 | 23.42 | 22.93 | 23.18 | 9.3M |
| 2025-02-13 | 24.00 | 24.00 | 23.32 | 23.35 | 13.6M |
| 2025-02-12 | 23.15 | 24.09 | 23.01 | 24.09 | 16.1M |
| 2025-02-11 | 23.60 | 23.60 | 23.12 | 23.15 | 9.2M |
| 2025-02-10 | 23.28 | 23.84 | 23.16 | 23.67 | 12.8M |
| 2025-02-07 | 23.18 | 23.76 | 22.80 | 23.27 | 17.1M |
| 2025-02-06 | 21.91 | 23.10 | 21.74 | 23.10 | 14.5M |
| 2025-02-05 | 21.67 | 22.20 | 21.63 | 21.94 | 7.5M |
| 2025-01-27 | 22.31 | 22.52 | 21.36 | 21.36 | 6.8M |
| 2025-01-24 | 21.99 | 22.26 | 21.75 | 22.24 | 7.7M |
| 2025-01-23 | 22.50 | 22.93 | 21.87 | 21.89 | 12.6M |
| 2025-01-22 | 22.17 | 22.39 | 21.79 | 21.93 | 6.6M |
| 2025-01-21 | 22.64 | 22.68 | 22.09 | 22.39 | 7.1M |
| 2025-01-20 | 23.00 | 23.13 | 22.38 | 22.47 | 9.4M |
| 2025-01-17 | 22.40 | 23.17 | 22.31 | 22.78 | 12.5M |
| 2025-01-16 | 22.99 | 23.23 | 22.36 | 22.58 | 11.1M |
| 2025-01-15 | 22.88 | 23.00 | 22.44 | 22.54 | 11.4M |
| 2025-01-14 | 22.00 | 23.01 | 21.60 | 22.95 | 19.6M |
| 2025-01-13 | 20.80 | 22.29 | 20.50 | 21.96 | 14.9M |
| 2025-01-10 | 21.78 | 22.28 | 21.16 | 21.16 | 8.7M |
| 2025-01-09 | 21.50 | 22.05 | 21.50 | 21.82 | 8.0M |
| 2025-01-08 | 21.46 | 21.90 | 20.87 | 21.72 | 10.4M |
| 2025-01-07 | 21.03 | 21.58 | 21.03 | 21.56 | 7.9M |
| 2025-01-06 | 21.16 | 21.36 | 20.42 | 20.88 | 7.7M |
| 2025-01-03 | 22.27 | 22.37 | 20.90 | 20.95 | 9.7M |
| 2025-01-02 | 22.63 | 22.88 | 21.70 | 22.04 | 10.1M |