22.68
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 22.70 | 22.81 | 22.60 | 22.72 | 274.4K |
| 09:35 | 22.70 | 22.76 | 22.60 | 22.70 | 129.5K |
| 09:40 | 22.75 | 22.79 | 22.66 | 22.70 | 123.0K |
| 09:45 | 22.68 | 22.68 | 22.55 | 22.64 | 172.3K |
| 09:50 | 22.61 | 22.61 | 22.50 | 22.51 | 195.2K |
| 09:55 | 22.51 | 22.60 | 22.42 | 22.52 | 131.3K |
| 10:00 | 22.52 | 22.54 | 22.46 | 22.50 | 50.3K |
| 10:05 | 22.48 | 22.56 | 22.45 | 22.56 | 183.5K |
| 10:10 | 22.56 | 22.62 | 22.50 | 22.61 | 35.8K |
| 10:15 | 22.59 | 22.72 | 22.58 | 22.63 | 53.8K |
| 10:20 | 22.65 | 22.65 | 22.55 | 22.61 | 73.3K |
| 10:25 | 22.61 | 22.66 | 22.56 | 22.56 | 57.9K |
| 10:30 | 22.60 | 22.61 | 22.57 | 22.57 | 50.7K |
| 10:35 | 22.57 | 22.58 | 22.46 | 22.55 | 46.7K |
| 10:40 | 22.55 | 22.60 | 22.53 | 22.60 | 18.6K |
| 10:45 | 22.59 | 22.63 | 22.59 | 22.62 | 23.9K |
| 10:50 | 22.62 | 22.80 | 22.61 | 22.80 | 93.4K |
| 10:55 | 22.79 | 23.01 | 22.76 | 22.94 | 151.0K |
| 11:00 | 22.93 | 22.93 | 22.83 | 22.88 | 39.9K |
| 11:05 | 22.88 | 22.89 | 22.76 | 22.82 | 20.2K |
| 11:10 | 22.86 | 22.89 | 22.81 | 22.84 | 13.2K |
| 11:15 | 22.85 | 22.86 | 22.78 | 22.82 | 8.7K |
| 11:20 | 22.78 | 22.82 | 22.75 | 22.78 | 12.0K |
| 11:25 | 22.76 | 22.76 | 22.73 | 22.73 | 6.8K |
| 11:30 | 22.73 | 22.73 | 22.73 | 22.73 | 0.3K |
| 13:00 | 22.71 | 22.79 | 22.71 | 22.72 | 43.2K |
| 13:05 | 22.72 | 22.76 | 22.70 | 22.75 | 18.2K |
| 13:10 | 22.76 | 22.77 | 22.73 | 22.77 | 5.1K |
| 13:15 | 22.76 | 22.81 | 22.73 | 22.78 | 24.3K |
| 13:20 | 22.78 | 22.82 | 22.76 | 22.76 | 17.8K |
| 13:25 | 22.75 | 22.79 | 22.74 | 22.78 | 8.6K |
| 13:30 | 22.77 | 22.79 | 22.68 | 22.68 | 29.2K |
| 13:35 | 22.68 | 22.69 | 22.61 | 22.65 | 24.6K |
| 13:40 | 22.64 | 22.65 | 22.60 | 22.60 | 17.1K |
| 13:45 | 22.60 | 22.65 | 22.59 | 22.65 | 30.2K |
| 13:50 | 22.69 | 22.69 | 22.55 | 22.57 | 22.9K |
| 13:55 | 22.57 | 22.58 | 22.51 | 22.51 | 28.5K |
| 14:00 | 22.50 | 22.55 | 22.50 | 22.55 | 13.5K |
| 14:05 | 22.54 | 22.55 | 22.48 | 22.54 | 48.7K |
| 14:10 | 22.53 | 22.54 | 22.48 | 22.48 | 36.7K |
| 14:15 | 22.50 | 22.53 | 22.49 | 22.51 | 6.3K |
| 14:20 | 22.50 | 22.53 | 22.46 | 22.46 | 55.7K |
| 14:25 | 22.46 | 22.47 | 22.42 | 22.45 | 57.5K |
| 14:30 | 22.45 | 22.49 | 22.35 | 22.35 | 173.9K |
| 14:35 | 22.38 | 22.47 | 22.36 | 22.40 | 25.8K |
| 14:40 | 22.40 | 22.47 | 22.40 | 22.47 | 45.3K |
| 14:45 | 22.47 | 22.51 | 22.43 | 22.45 | 34.5K |
| 14:50 | 22.44 | 22.44 | 22.39 | 22.40 | 62.1K |
| 14:55 | 22.39 | 22.39 | 22.37 | 22.38 | 57.6K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-30 | 22.69 | 23.04 | 22.48 | 22.68 | 2.3M |
| 2025-09-29 | 22.35 | 22.86 | 22.10 | 22.69 | 2.4M |
| 2025-09-26 | 22.81 | 23.01 | 22.35 | 22.38 | 2.9M |
| 2025-09-25 | 23.30 | 23.68 | 22.93 | 22.93 | 3.1M |
| 2025-09-24 | 23.20 | 23.68 | 22.80 | 23.53 | 3.5M |
| 2025-09-23 | 24.46 | 24.71 | 22.83 | 23.28 | 6.5M |
| 2025-09-22 | 24.00 | 25.36 | 23.61 | 24.46 | 8.7M |
| 2025-09-19 | 22.94 | 23.46 | 22.90 | 23.13 | 2.7M |
| 2025-09-18 | 23.80 | 23.84 | 22.85 | 23.15 | 3.5M |
| 2025-09-17 | 23.40 | 24.21 | 23.26 | 23.91 | 3.3M |
| 2025-09-16 | 23.44 | 23.69 | 23.26 | 23.53 | 2.0M |
| 2025-09-15 | 23.77 | 23.87 | 23.00 | 23.44 | 3.1M |
| 2025-09-12 | 24.53 | 24.53 | 23.68 | 23.74 | 3.4M |
| 2025-09-11 | 23.25 | 24.50 | 22.62 | 24.45 | 4.9M |
| 2025-09-10 | 23.72 | 24.28 | 23.22 | 23.39 | 3.7M |
| 2025-09-09 | 24.42 | 24.96 | 23.70 | 24.00 | 3.3M |
| 2025-09-08 | 24.39 | 25.12 | 24.17 | 24.73 | 4.3M |
| 2025-09-05 | 23.48 | 24.22 | 23.08 | 24.16 | 3.2M |
| 2025-09-04 | 23.65 | 24.33 | 23.01 | 23.35 | 3.3M |
| 2025-09-03 | 24.42 | 24.70 | 23.60 | 23.67 | 3.3M |
| 2025-09-02 | 24.99 | 25.23 | 23.80 | 24.42 | 5.3M |
| 2025-09-01 | 25.68 | 25.98 | 25.00 | 25.17 | 5.1M |
| 2025-08-29 | 26.24 | 26.25 | 25.50 | 25.85 | 4.7M |
| 2025-08-28 | 26.30 | 26.68 | 25.18 | 26.20 | 8.4M |
| 2025-08-27 | 25.53 | 26.99 | 25.25 | 26.04 | 13.1M |
| 2025-08-26 | 25.44 | 26.20 | 24.70 | 25.65 | 9.4M |
| 2025-08-25 | 25.48 | 26.36 | 25.05 | 25.61 | 10.6M |
| 2025-08-22 | 25.50 | 25.88 | 25.10 | 25.42 | 14.5M |
| 2025-08-21 | 24.50 | 28.80 | 24.08 | 26.42 | 19.5M |
| 2025-08-20 | 23.40 | 25.00 | 23.03 | 24.81 | 6.7M |
| 2025-08-19 | 23.25 | 23.58 | 23.10 | 23.42 | 3.7M |
| 2025-08-18 | 23.01 | 23.65 | 22.96 | 23.25 | 5.2M |
| 2025-08-15 | 22.42 | 23.32 | 22.32 | 22.94 | 4.5M |
| 2025-08-14 | 23.75 | 23.92 | 22.39 | 22.44 | 8.0M |
| 2025-08-13 | 24.63 | 24.77 | 23.66 | 23.74 | 6.0M |
| 2025-08-12 | 24.50 | 24.96 | 24.22 | 24.50 | 3.7M |
| 2025-08-11 | 23.85 | 24.78 | 23.85 | 24.53 | 5.8M |
| 2025-08-08 | 24.15 | 24.22 | 23.82 | 23.95 | 3.2M |
| 2025-08-07 | 24.22 | 24.49 | 23.65 | 24.20 | 5.9M |
| 2025-08-06 | 23.40 | 24.80 | 23.17 | 24.22 | 8.7M |
| 2025-08-05 | 22.74 | 23.36 | 22.46 | 23.20 | 5.2M |
| 2025-08-04 | 21.90 | 23.23 | 21.77 | 22.73 | 7.7M |
| 2025-08-01 | 21.70 | 21.95 | 21.61 | 21.90 | 2.5M |
| 2025-07-31 | 21.55 | 22.64 | 21.54 | 21.81 | 5.9M |
| 2025-07-30 | 21.70 | 21.81 | 21.43 | 21.54 | 2.1M |
| 2025-07-29 | 21.41 | 21.95 | 21.41 | 21.70 | 3.3M |
| 2025-07-28 | 21.50 | 21.66 | 21.25 | 21.51 | 3.0M |
| 2025-07-25 | 21.10 | 21.98 | 21.00 | 21.50 | 5.5M |
| 2025-07-24 | 20.12 | 21.21 | 20.12 | 21.14 | 7.4M |
| 2025-07-23 | 20.30 | 20.69 | 20.10 | 20.12 | 2.6M |
| 2025-07-22 | 20.27 | 20.85 | 20.05 | 20.38 | 4.3M |
| 2025-07-21 | 20.31 | 20.45 | 20.17 | 20.30 | 2.0M |
| 2025-07-18 | 20.50 | 20.74 | 20.22 | 20.32 | 2.3M |
| 2025-07-17 | 20.20 | 20.55 | 20.08 | 20.47 | 2.8M |
| 2025-07-16 | 20.32 | 20.95 | 20.17 | 20.22 | 3.2M |
| 2025-07-15 | 20.15 | 20.43 | 19.55 | 20.35 | 4.2M |
| 2025-07-14 | 19.92 | 20.18 | 19.80 | 20.15 | 2.0M |
| 2025-07-11 | 20.51 | 20.51 | 19.91 | 20.01 | 2.8M |
| 2025-07-10 | 20.51 | 20.66 | 20.08 | 20.24 | 2.7M |
| 2025-07-09 | 20.90 | 20.96 | 20.31 | 20.38 | 3.1M |
| 2025-07-08 | 20.60 | 21.34 | 20.46 | 20.90 | 5.8M |
| 2025-07-07 | 19.96 | 20.66 | 19.74 | 20.55 | 4.5M |
| 2025-07-04 | 20.16 | 20.46 | 19.92 | 20.08 | 4.5M |
| 2025-07-03 | 19.57 | 20.39 | 19.41 | 20.02 | 8.0M |
| 2025-07-02 | 19.95 | 19.95 | 19.35 | 19.51 | 4.2M |
| 2025-07-01 | 19.90 | 20.63 | 19.44 | 20.02 | 6.2M |
| 2025-06-30 | 19.77 | 20.00 | 19.61 | 19.95 | 3.7M |
| 2025-06-27 | 19.70 | 20.11 | 19.39 | 19.63 | 4.6M |
| 2025-06-26 | 19.59 | 20.29 | 19.59 | 19.69 | 6.9M |
| 2025-06-25 | 21.63 | 21.70 | 19.12 | 19.95 | 16.6M |
| 2025-06-24 | 21.78 | 21.86 | 21.12 | 21.50 | 6.3M |
| 2025-06-23 | 21.00 | 22.24 | 20.70 | 21.41 | 8.4M |
| 2025-06-20 | 21.80 | 22.18 | 20.60 | 20.84 | 10.3M |
| 2025-06-19 | 19.50 | 23.40 | 19.28 | 22.44 | 16.7M |
| 2025-06-18 | 18.36 | 19.65 | 18.17 | 19.60 | 7.5M |
| 2025-06-17 | 18.38 | 18.79 | 18.07 | 18.29 | 2.1M |
| 2025-06-16 | 17.50 | 18.13 | 17.50 | 17.95 | 1.2M |
| 2025-06-13 | 18.07 | 18.21 | 17.51 | 17.53 | 1.6M |
| 2025-06-12 | 18.21 | 18.35 | 18.05 | 18.14 | 1.4M |
| 2025-06-11 | 18.16 | 18.53 | 18.03 | 18.25 | 1.2M |
| 2025-06-10 | 18.54 | 18.65 | 17.88 | 18.05 | 1.4M |
| 2025-06-09 | 18.08 | 18.57 | 17.98 | 18.52 | 1.7M |
| 2025-06-06 | 18.00 | 18.08 | 17.63 | 17.97 | 1.3M |
| 2025-06-05 | 17.82 | 17.94 | 17.69 | 17.88 | 1.3M |
| 2025-06-04 | 17.68 | 17.97 | 17.61 | 17.88 | 0.9M |
| 2025-06-03 | 17.61 | 17.79 | 17.52 | 17.58 | 1.0M |
| 2025-05-30 | 17.98 | 18.17 | 17.66 | 17.77 | 1.0M |
| 2025-05-29 | 17.67 | 18.13 | 17.64 | 18.10 | 1.2M |
| 2025-05-28 | 17.85 | 18.05 | 17.43 | 17.66 | 0.9M |
| 2025-05-27 | 18.06 | 18.06 | 17.68 | 17.86 | 1.1M |
| 2025-05-26 | 17.88 | 18.13 | 17.75 | 18.04 | 1.1M |
| 2025-05-23 | 18.23 | 18.38 | 17.86 | 17.94 | 1.2M |
| 2025-05-22 | 18.78 | 18.78 | 18.12 | 18.23 | 1.3M |
| 2025-05-21 | 18.67 | 18.74 | 18.28 | 18.56 | 1.1M |
| 2025-05-20 | 18.10 | 18.66 | 18.10 | 18.65 | 0.8M |
| 2025-05-19 | 18.14 | 18.42 | 18.05 | 18.35 | 0.8M |
| 2025-05-16 | 17.98 | 18.47 | 17.98 | 18.24 | 0.7M |
| 2025-05-15 | 18.37 | 18.48 | 18.02 | 18.18 | 1.0M |
| 2025-05-14 | 18.54 | 18.58 | 18.17 | 18.37 | 1.1M |
| 2025-05-13 | 19.04 | 19.40 | 18.46 | 18.47 | 1.7M |
| 2025-05-12 | 18.49 | 18.73 | 18.33 | 18.69 | 1.5M |
| 2025-05-09 | 18.66 | 19.03 | 18.01 | 18.22 | 1.6M |
| 2025-05-08 | 18.08 | 18.70 | 17.78 | 18.67 | 1.6M |
| 2025-05-07 | 18.35 | 18.46 | 17.93 | 18.08 | 1.5M |
| 2025-05-06 | 17.58 | 18.06 | 17.58 | 18.05 | 1.9M |
| 2025-04-30 | 17.49 | 17.65 | 17.33 | 17.47 | 1.0M |
| 2025-04-29 | 17.02 | 17.59 | 16.96 | 17.39 | 1.8M |
| 2025-04-28 | 17.35 | 17.35 | 16.80 | 17.09 | 1.2M |
| 2025-04-25 | 17.53 | 17.53 | 17.17 | 17.23 | 1.1M |
| 2025-04-24 | 21.32 | 21.35 | 20.69 | 20.86 | 1.3M |
| 2025-04-23 | 21.17 | 21.49 | 21.13 | 21.34 | 1.3M |
| 2025-04-22 | 21.00 | 21.15 | 20.73 | 20.93 | 1.1M |
| 2025-04-21 | 20.65 | 20.98 | 20.26 | 20.92 | 0.9M |
| 2025-04-18 | 20.55 | 20.75 | 20.28 | 20.53 | 0.8M |
| 2025-04-17 | 20.55 | 20.86 | 20.33 | 20.49 | 1.0M |
| 2025-04-16 | 20.94 | 21.35 | 20.40 | 20.53 | 0.9M |
| 2025-04-15 | 21.13 | 21.58 | 20.98 | 21.14 | 1.0M |
| 2025-04-14 | 21.43 | 21.94 | 21.20 | 21.22 | 1.5M |
| 2025-04-11 | 20.50 | 21.14 | 20.50 | 20.93 | 1.6M |
| 2025-04-10 | 21.66 | 21.66 | 20.56 | 20.79 | 1.8M |
| 2025-04-09 | 19.32 | 20.10 | 17.42 | 20.01 | 2.5M |
| 2025-04-08 | 19.68 | 20.58 | 19.14 | 19.51 | 2.7M |
| 2025-04-07 | 23.01 | 23.01 | 19.11 | 19.11 | 3.0M |
| 2025-04-03 | 23.82 | 24.16 | 23.64 | 23.89 | 1.0M |
| 2025-04-02 | 23.97 | 24.38 | 23.79 | 24.11 | 1.3M |
| 2025-04-01 | 23.78 | 24.11 | 23.66 | 23.99 | 0.7M |
| 2025-03-31 | 24.30 | 24.30 | 23.41 | 23.58 | 1.2M |
| 2025-03-28 | 24.28 | 24.49 | 23.93 | 23.99 | 1.1M |
| 2025-03-27 | 24.56 | 24.63 | 24.00 | 24.39 | 0.9M |
| 2025-03-26 | 24.24 | 25.06 | 24.20 | 24.57 | 1.7M |
| 2025-03-25 | 24.28 | 24.55 | 24.03 | 24.21 | 1.3M |
| 2025-03-24 | 24.39 | 24.52 | 23.81 | 24.23 | 1.6M |
| 2025-03-21 | 24.70 | 24.84 | 24.07 | 24.36 | 1.7M |
| 2025-03-20 | 25.20 | 25.23 | 24.80 | 24.85 | 1.2M |
| 2025-03-19 | 25.20 | 25.50 | 25.02 | 25.19 | 1.3M |
| 2025-03-18 | 25.06 | 25.35 | 24.85 | 25.34 | 1.8M |
| 2025-03-17 | 24.98 | 25.14 | 24.63 | 25.00 | 1.7M |
| 2025-03-14 | 23.98 | 24.84 | 23.98 | 24.81 | 1.7M |
| 2025-03-13 | 24.99 | 25.00 | 23.98 | 24.17 | 2.4M |
| 2025-03-12 | 24.73 | 25.15 | 24.58 | 24.99 | 1.4M |
| 2025-03-11 | 24.65 | 24.87 | 24.35 | 24.71 | 1.6M |
| 2025-03-10 | 24.91 | 25.10 | 24.70 | 24.90 | 1.0M |
| 2025-03-07 | 25.09 | 25.37 | 24.75 | 24.91 | 1.6M |
| 2025-03-06 | 24.60 | 25.34 | 24.49 | 25.20 | 1.9M |
| 2025-03-05 | 24.84 | 24.84 | 24.11 | 24.49 | 1.4M |
| 2025-03-04 | 24.52 | 24.90 | 24.24 | 24.68 | 2.0M |
| 2025-03-03 | 24.80 | 25.19 | 24.40 | 24.53 | 2.3M |
| 2025-02-28 | 26.11 | 26.33 | 24.35 | 24.59 | 4.2M |
| 2025-02-27 | 27.00 | 27.05 | 25.80 | 26.35 | 2.3M |
| 2025-02-26 | 27.00 | 27.27 | 26.63 | 27.00 | 1.6M |
| 2025-02-25 | 26.66 | 27.68 | 26.56 | 27.00 | 1.9M |
| 2025-02-24 | 27.37 | 27.37 | 26.64 | 26.92 | 2.0M |
| 2025-02-21 | 27.67 | 27.91 | 26.92 | 27.39 | 1.5M |
| 2025-02-20 | 27.50 | 28.14 | 27.27 | 27.63 | 1.8M |
| 2025-02-19 | 26.85 | 27.95 | 26.76 | 27.49 | 1.8M |
| 2025-02-18 | 27.20 | 27.97 | 26.80 | 26.85 | 1.7M |
| 2025-02-17 | 27.52 | 27.77 | 27.16 | 27.31 | 1.2M |
| 2025-02-14 | 27.50 | 27.93 | 27.40 | 27.53 | 0.7M |
| 2025-02-13 | 28.48 | 28.48 | 27.52 | 27.69 | 1.1M |
| 2025-02-12 | 28.04 | 28.36 | 27.86 | 28.36 | 1.1M |
| 2025-02-11 | 28.11 | 28.16 | 27.77 | 28.04 | 0.6M |
| 2025-02-10 | 28.15 | 28.25 | 27.74 | 28.10 | 0.9M |
| 2025-02-07 | 28.26 | 28.36 | 27.74 | 28.06 | 1.6M |
| 2025-02-06 | 26.81 | 28.50 | 26.81 | 28.16 | 2.5M |
| 2025-02-05 | 27.14 | 27.18 | 26.56 | 26.99 | 0.7M |
| 2025-01-27 | 27.15 | 27.23 | 26.50 | 26.51 | 0.8M |
| 2025-01-24 | 26.92 | 27.25 | 26.23 | 27.14 | 1.0M |
| 2025-01-23 | 27.88 | 27.98 | 26.70 | 26.71 | 1.8M |
| 2025-01-22 | 27.97 | 27.97 | 27.44 | 27.47 | 1.0M |
| 2025-01-21 | 27.72 | 28.00 | 27.29 | 27.86 | 1.2M |
| 2025-01-20 | 27.06 | 28.00 | 27.06 | 27.72 | 1.7M |
| 2025-01-17 | 26.42 | 27.36 | 26.21 | 26.94 | 1.2M |
| 2025-01-16 | 25.89 | 26.73 | 25.89 | 26.44 | 1.5M |
| 2025-01-15 | 26.06 | 26.23 | 25.73 | 25.88 | 0.6M |
| 2025-01-14 | 25.35 | 26.28 | 25.03 | 26.21 | 1.1M |
| 2025-01-13 | 24.95 | 25.66 | 24.33 | 24.94 | 0.6M |
| 2025-01-10 | 26.24 | 26.24 | 25.13 | 25.13 | 1.2M |
| 2025-01-09 | 25.50 | 26.50 | 25.46 | 26.24 | 1.2M |
| 2025-01-08 | 26.07 | 26.07 | 24.53 | 25.58 | 1.6M |
| 2025-01-07 | 25.44 | 25.97 | 25.44 | 25.87 | 0.8M |
| 2025-01-06 | 26.00 | 26.08 | 24.81 | 25.37 | 1.3M |
| 2025-01-03 | 26.33 | 27.17 | 25.87 | 25.94 | 1.7M |
| 2025-01-02 | 27.10 | 27.20 | 26.13 | 26.32 | 1.6M |