42.88
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 39.45 | 39.45 | 39.19 | 39.23 | 944.9K |
| 09:35 | 39.23 | 39.34 | 39.23 | 39.31 | 462.8K |
| 09:40 | 39.31 | 39.49 | 39.30 | 39.35 | 292.5K |
| 09:45 | 39.36 | 39.36 | 39.11 | 39.12 | 622.4K |
| 09:50 | 39.12 | 39.18 | 39.04 | 39.18 | 640.9K |
| 09:55 | 39.17 | 39.18 | 39.09 | 39.11 | 276.0K |
| 10:00 | 39.11 | 39.14 | 39.10 | 39.11 | 220.9K |
| 10:05 | 39.11 | 39.13 | 39.01 | 39.13 | 639.2K |
| 10:10 | 39.13 | 39.15 | 39.07 | 39.07 | 224.4K |
| 10:15 | 39.07 | 39.08 | 39.02 | 39.03 | 353.1K |
| 10:20 | 39.05 | 39.12 | 39.03 | 39.07 | 180.7K |
| 10:25 | 39.07 | 39.14 | 39.06 | 39.11 | 200.0K |
| 10:30 | 39.11 | 39.25 | 39.10 | 39.23 | 186.6K |
| 10:35 | 39.23 | 39.29 | 39.18 | 39.28 | 165.5K |
| 10:40 | 39.27 | 39.29 | 39.20 | 39.22 | 154.9K |
| 10:45 | 39.21 | 39.27 | 39.20 | 39.26 | 126.8K |
| 10:50 | 39.26 | 39.27 | 39.22 | 39.23 | 82.2K |
| 10:55 | 39.22 | 39.48 | 39.21 | 39.33 | 280.7K |
| 11:00 | 39.31 | 39.46 | 39.31 | 39.42 | 143.7K |
| 11:05 | 39.41 | 39.46 | 39.34 | 39.34 | 112.6K |
| 11:10 | 39.34 | 39.34 | 39.21 | 39.24 | 294.3K |
| 11:15 | 39.23 | 39.25 | 39.18 | 39.24 | 114.1K |
| 11:20 | 39.23 | 39.23 | 39.19 | 39.20 | 91.3K |
| 11:25 | 39.21 | 39.22 | 39.19 | 39.19 | 91.5K |
| 13:00 | 39.19 | 39.22 | 39.11 | 39.12 | 215.1K |
| 13:05 | 39.12 | 39.15 | 39.11 | 39.12 | 119.5K |
| 13:10 | 39.10 | 39.10 | 39.02 | 39.08 | 286.0K |
| 13:15 | 39.07 | 39.12 | 39.05 | 39.11 | 142.4K |
| 13:20 | 39.09 | 39.13 | 39.08 | 39.08 | 126.5K |
| 13:25 | 39.07 | 39.15 | 39.06 | 39.10 | 189.3K |
| 13:30 | 39.10 | 39.11 | 39.02 | 39.03 | 227.3K |
| 13:35 | 39.03 | 39.10 | 39.02 | 39.08 | 125.4K |
| 13:40 | 39.08 | 39.12 | 39.07 | 39.09 | 114.6K |
| 13:45 | 39.09 | 39.10 | 39.07 | 39.07 | 137.1K |
| 13:50 | 39.08 | 39.08 | 39.05 | 39.05 | 128.4K |
| 13:55 | 39.05 | 39.08 | 39.05 | 39.08 | 99.9K |
| 14:00 | 39.08 | 39.10 | 39.04 | 39.06 | 141.4K |
| 14:05 | 39.06 | 39.08 | 39.04 | 39.05 | 100.3K |
| 14:10 | 39.05 | 39.09 | 39.04 | 39.07 | 192.2K |
| 14:15 | 39.08 | 39.09 | 39.05 | 39.06 | 97.8K |
| 14:20 | 39.07 | 39.07 | 39.04 | 39.05 | 153.5K |
| 14:25 | 39.04 | 39.17 | 39.04 | 39.17 | 136.4K |
| 14:30 | 39.16 | 39.23 | 39.13 | 39.15 | 157.8K |
| 14:35 | 39.15 | 39.16 | 39.04 | 39.04 | 197.0K |
| 14:40 | 39.06 | 39.07 | 39.05 | 39.06 | 256.7K |
| 14:45 | 39.05 | 39.07 | 39.05 | 39.05 | 319.6K |
| 14:50 | 39.04 | 39.06 | 38.94 | 38.96 | 1,064.7K |
| 14:55 | 38.95 | 38.99 | 38.95 | 38.99 | 269.3K |
| 15:40 | 38.98 | 38.98 | 38.98 | 38.98 | 0.0K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 38.86 | 42.88 | 38.65 | 42.88 | 47.8M |
| 2025-09-25 | 39.40 | 39.59 | 38.93 | 38.98 | 12.1M |
| 2025-09-24 | 39.34 | 39.86 | 38.81 | 39.64 | 11.7M |
| 2025-09-23 | 40.75 | 41.24 | 38.60 | 39.76 | 19.3M |
| 2025-09-22 | 40.48 | 40.60 | 39.73 | 40.58 | 18.9M |
| 2025-09-19 | 39.65 | 42.45 | 39.65 | 40.79 | 35.6M |
| 2025-09-18 | 40.16 | 41.18 | 39.15 | 39.64 | 23.1M |
| 2025-09-17 | 40.38 | 40.62 | 40.03 | 40.15 | 11.1M |
| 2025-09-16 | 40.33 | 40.45 | 39.83 | 40.37 | 14.8M |
| 2025-09-15 | 40.85 | 41.26 | 40.38 | 40.59 | 17.0M |
| 2025-09-12 | 40.44 | 41.39 | 40.19 | 40.82 | 25.6M |
| 2025-09-11 | 39.56 | 40.68 | 39.10 | 40.44 | 22.4M |
| 2025-09-10 | 39.00 | 39.97 | 39.00 | 39.55 | 17.5M |
| 2025-09-09 | 40.13 | 40.13 | 38.80 | 38.87 | 18.3M |
| 2025-09-08 | 40.01 | 40.91 | 39.80 | 40.13 | 23.9M |
| 2025-09-05 | 39.43 | 40.43 | 38.38 | 40.10 | 31.4M |
| 2025-09-04 | 41.18 | 42.90 | 39.16 | 39.40 | 52.3M |
| 2025-09-03 | 48.40 | 48.80 | 43.51 | 43.51 | 39.5M |
| 2025-09-02 | 48.95 | 49.54 | 47.35 | 48.34 | 41.2M |
| 2025-09-01 | 51.00 | 52.00 | 48.51 | 50.01 | 51.7M |
| 2025-08-29 | 47.60 | 52.00 | 47.40 | 51.88 | 73.9M |
| 2025-08-28 | 48.99 | 48.99 | 46.36 | 48.26 | 67.2M |
| 2025-08-27 | 55.00 | 56.56 | 50.40 | 51.10 | 102.8M |
| 2025-08-26 | 54.33 | 58.77 | 49.82 | 55.99 | 103.8M |
| 2025-08-25 | 51.13 | 53.67 | 51.13 | 53.67 | 66.8M |
| 2025-08-22 | 47.00 | 48.79 | 43.35 | 48.79 | 97.1M |
| 2025-08-21 | 42.14 | 44.35 | 41.31 | 44.35 | 46.7M |
| 2025-08-20 | 36.65 | 40.32 | 36.13 | 40.32 | 66.1M |
| 2025-08-19 | 36.69 | 37.00 | 36.00 | 36.65 | 27.9M |
| 2025-08-18 | 36.12 | 36.74 | 36.12 | 36.61 | 22.6M |
| 2025-08-15 | 35.93 | 36.17 | 35.59 | 36.00 | 16.0M |
| 2025-08-14 | 37.03 | 37.18 | 35.89 | 35.91 | 29.2M |
| 2025-08-13 | 36.30 | 37.97 | 36.22 | 37.18 | 30.6M |
| 2025-08-12 | 37.20 | 37.58 | 36.33 | 36.47 | 26.7M |
| 2025-08-11 | 37.10 | 38.00 | 36.78 | 37.38 | 30.5M |
| 2025-08-08 | 37.39 | 38.49 | 37.10 | 37.10 | 41.3M |
| 2025-08-07 | 40.09 | 40.80 | 38.00 | 38.05 | 82.5M |
| 2025-08-06 | 35.38 | 38.92 | 35.10 | 38.92 | 55.0M |
| 2025-08-05 | 34.85 | 36.47 | 34.78 | 35.38 | 30.0M |
| 2025-08-04 | 33.66 | 35.42 | 33.40 | 35.14 | 26.0M |
| 2025-08-01 | 34.61 | 34.74 | 33.67 | 33.80 | 13.7M |
| 2025-07-31 | 34.50 | 34.98 | 34.45 | 34.60 | 10.8M |
| 2025-07-30 | 35.49 | 35.68 | 34.50 | 34.80 | 17.7M |
| 2025-07-29 | 34.93 | 35.50 | 34.68 | 35.49 | 20.4M |
| 2025-07-28 | 34.51 | 35.26 | 34.51 | 35.12 | 16.8M |
| 2025-07-25 | 34.88 | 34.95 | 34.40 | 34.50 | 12.5M |
| 2025-07-24 | 34.61 | 35.50 | 34.40 | 34.99 | 17.3M |
| 2025-07-23 | 35.40 | 35.40 | 34.80 | 34.84 | 19.0M |
| 2025-07-22 | 35.40 | 36.36 | 35.40 | 35.71 | 24.7M |
| 2025-07-21 | 35.70 | 36.07 | 35.37 | 35.68 | 19.1M |
| 2025-07-18 | 35.71 | 36.18 | 35.20 | 35.89 | 24.3M |
| 2025-07-17 | 34.88 | 36.45 | 34.71 | 35.79 | 29.1M |
| 2025-07-16 | 35.12 | 35.20 | 34.65 | 34.87 | 12.3M |
| 2025-07-15 | 35.30 | 35.35 | 34.39 | 35.08 | 20.2M |
| 2025-07-14 | 35.55 | 35.97 | 35.39 | 35.58 | 14.2M |
| 2025-07-11 | 35.40 | 35.91 | 35.12 | 35.71 | 19.1M |
| 2025-07-10 | 35.56 | 35.79 | 35.00 | 35.60 | 27.2M |
| 2025-07-09 | 36.97 | 37.30 | 36.20 | 36.28 | 34.4M |
| 2025-07-08 | 36.44 | 36.45 | 36.02 | 36.38 | 18.4M |
| 2025-07-07 | 36.42 | 36.64 | 35.98 | 36.44 | 18.9M |
| 2025-07-04 | 36.89 | 37.00 | 36.17 | 36.40 | 25.8M |
| 2025-07-03 | 36.87 | 37.54 | 36.65 | 36.89 | 26.8M |
| 2025-07-02 | 38.60 | 38.66 | 36.81 | 36.87 | 46.0M |
| 2025-07-01 | 41.87 | 41.95 | 37.98 | 38.58 | 99.6M |
| 2025-06-30 | 35.97 | 39.06 | 35.80 | 39.06 | 59.4M |
| 2025-06-27 | 35.70 | 36.35 | 35.31 | 35.51 | 45.5M |
| 2025-06-26 | 35.01 | 37.89 | 34.94 | 36.65 | 63.3M |
| 2025-06-25 | 34.53 | 36.52 | 34.51 | 35.31 | 48.3M |
| 2025-06-24 | 35.40 | 36.00 | 34.85 | 35.01 | 54.1M |
| 2025-06-23 | 35.15 | 37.12 | 34.51 | 36.98 | 50.6M |
| 2025-06-20 | 35.15 | 35.68 | 34.28 | 34.66 | 37.8M |
| 2025-06-19 | 37.40 | 37.70 | 34.67 | 36.08 | 55.9M |
| 2025-06-18 | 37.02 | 39.87 | 36.71 | 38.50 | 77.9M |
| 2025-06-17 | 36.90 | 38.03 | 36.60 | 37.00 | 60.7M |
| 2025-06-16 | 36.36 | 39.50 | 35.80 | 37.42 | 89.1M |
| 2025-06-13 | 34.15 | 36.72 | 32.81 | 36.72 | 90.2M |
| 2025-06-12 | 33.80 | 33.83 | 33.03 | 33.38 | 27.8M |
| 2025-06-11 | 34.05 | 34.31 | 33.75 | 33.99 | 28.5M |
| 2025-06-10 | 35.50 | 35.52 | 33.77 | 34.13 | 56.4M |
| 2025-06-09 | 36.11 | 37.61 | 36.11 | 36.22 | 59.0M |
| 2025-06-06 | 39.50 | 40.65 | 36.94 | 37.00 | 80.3M |
| 2025-06-05 | 35.51 | 39.25 | 34.80 | 38.69 | 85.7M |
| 2025-06-04 | 34.01 | 37.62 | 33.88 | 35.97 | 74.3M |
| 2025-06-03 | 34.00 | 36.31 | 33.00 | 35.23 | 69.1M |
| 2025-05-30 | 32.60 | 34.87 | 32.41 | 33.16 | 58.0M |
| 2025-05-29 | 32.17 | 33.30 | 31.43 | 33.10 | 48.2M |
| 2025-05-28 | 35.00 | 35.38 | 32.67 | 32.78 | 70.5M |
| 2025-05-27 | 34.17 | 37.70 | 33.78 | 36.30 | 83.8M |
| 2025-05-26 | 33.79 | 34.58 | 32.66 | 34.31 | 58.4M |
| 2025-05-23 | 35.99 | 36.88 | 33.33 | 33.80 | 73.5M |
| 2025-05-22 | 35.44 | 39.90 | 34.51 | 36.35 | 94.1M |
| 2025-05-21 | 41.25 | 41.65 | 38.25 | 38.25 | 90.0M |
| 2025-05-20 | 42.20 | 42.98 | 38.90 | 42.50 | 104.4M |
| 2025-05-19 | 38.33 | 39.48 | 36.81 | 39.48 | 65.4M |
| 2025-05-16 | 35.52 | 35.89 | 34.60 | 35.89 | 43.9M |
| 2025-05-15 | 32.62 | 32.63 | 31.80 | 32.63 | 43.4M |
| 2025-05-14 | 29.66 | 29.66 | 29.66 | 29.66 | 20.0M |
| 2025-05-13 | 26.96 | 26.96 | 26.96 | 26.96 | 3.8M |
| 2025-05-12 | 24.29 | 24.51 | 23.51 | 24.51 | 33.1M |
| 2025-05-09 | 22.28 | 22.28 | 22.28 | 22.28 | 9.9M |
| 2025-05-08 | 20.25 | 20.25 | 19.55 | 20.25 | 35.4M |
| 2025-05-07 | 17.60 | 18.41 | 17.32 | 18.41 | 22.2M |
| 2025-05-06 | 16.68 | 16.83 | 16.63 | 16.74 | 5.7M |
| 2025-04-30 | 16.36 | 16.63 | 16.32 | 16.62 | 5.1M |
| 2025-04-29 | 16.20 | 16.41 | 16.07 | 16.31 | 4.0M |
| 2025-04-28 | 16.26 | 16.43 | 16.06 | 16.16 | 3.8M |
| 2025-04-25 | 15.90 | 16.33 | 15.71 | 16.24 | 5.0M |
| 2025-04-24 | 16.12 | 16.15 | 15.78 | 15.88 | 3.4M |
| 2025-04-23 | 16.28 | 16.30 | 16.02 | 16.08 | 3.6M |
| 2025-04-22 | 16.01 | 16.35 | 16.01 | 16.11 | 4.2M |
| 2025-04-21 | 15.71 | 16.27 | 15.61 | 16.12 | 4.7M |
| 2025-04-18 | 15.95 | 15.95 | 15.62 | 15.69 | 4.0M |
| 2025-04-17 | 15.70 | 16.35 | 15.70 | 15.99 | 6.1M |
| 2025-04-16 | 16.55 | 16.79 | 15.87 | 16.00 | 8.8M |
| 2025-04-15 | 15.95 | 15.95 | 15.69 | 15.76 | 3.2M |
| 2025-04-14 | 15.76 | 16.02 | 15.76 | 15.89 | 3.7M |
| 2025-04-11 | 15.61 | 15.88 | 15.50 | 15.70 | 4.2M |
| 2025-04-10 | 15.89 | 16.04 | 15.61 | 15.75 | 7.3M |
| 2025-04-09 | 14.70 | 15.77 | 14.30 | 15.66 | 9.9M |
| 2025-04-08 | 14.89 | 15.18 | 14.56 | 14.94 | 7.5M |
| 2025-04-07 | 15.55 | 16.00 | 14.90 | 14.90 | 7.5M |
| 2025-04-03 | 16.60 | 16.85 | 16.51 | 16.55 | 3.3M |
| 2025-04-02 | 16.90 | 16.92 | 16.63 | 16.72 | 4.1M |
| 2025-04-01 | 16.63 | 17.08 | 16.63 | 16.89 | 6.9M |
| 2025-03-31 | 17.25 | 17.25 | 16.36 | 16.49 | 9.5M |
| 2025-03-28 | 17.86 | 17.86 | 17.25 | 17.25 | 8.9M |
| 2025-03-27 | 18.02 | 18.17 | 17.78 | 17.86 | 8.5M |
| 2025-03-26 | 17.79 | 18.42 | 17.70 | 18.19 | 13.2M |
| 2025-03-25 | 17.55 | 18.40 | 17.46 | 17.91 | 15.2M |
| 2025-03-24 | 18.00 | 18.09 | 17.10 | 17.70 | 15.8M |
| 2025-03-21 | 17.35 | 18.65 | 17.27 | 18.20 | 24.9M |
| 2025-03-20 | 17.39 | 17.65 | 17.26 | 17.45 | 7.5M |
| 2025-03-19 | 17.53 | 17.72 | 17.28 | 17.34 | 8.4M |
| 2025-03-18 | 17.37 | 17.54 | 17.25 | 17.42 | 6.6M |
| 2025-03-17 | 17.30 | 17.47 | 17.18 | 17.26 | 5.7M |
| 2025-03-14 | 17.15 | 17.31 | 16.88 | 17.26 | 6.9M |
| 2025-03-13 | 17.36 | 17.37 | 16.88 | 17.12 | 6.2M |
| 2025-03-12 | 17.38 | 17.55 | 17.29 | 17.33 | 6.1M |
| 2025-03-11 | 17.02 | 17.38 | 16.95 | 17.33 | 6.5M |
| 2025-03-10 | 17.33 | 17.44 | 17.15 | 17.22 | 5.4M |
| 2025-03-07 | 17.19 | 17.53 | 17.07 | 17.26 | 8.9M |
| 2025-03-06 | 17.20 | 17.31 | 17.02 | 17.19 | 6.5M |
| 2025-03-05 | 17.20 | 17.36 | 16.95 | 17.15 | 5.7M |
| 2025-03-04 | 16.76 | 17.36 | 16.66 | 17.25 | 9.4M |
| 2025-03-03 | 16.58 | 16.92 | 16.51 | 16.65 | 4.3M |
| 2025-02-28 | 17.10 | 17.15 | 16.51 | 16.57 | 7.0M |
| 2025-02-27 | 17.46 | 17.46 | 16.87 | 17.16 | 6.7M |
| 2025-02-26 | 17.25 | 17.49 | 17.20 | 17.38 | 6.5M |
| 2025-02-25 | 17.19 | 17.37 | 17.03 | 17.19 | 5.8M |
| 2025-02-24 | 17.19 | 17.40 | 16.99 | 17.26 | 6.6M |
| 2025-02-21 | 17.22 | 17.28 | 17.01 | 17.18 | 5.8M |
| 2025-02-20 | 16.88 | 17.30 | 16.76 | 17.28 | 8.5M |
| 2025-02-19 | 16.45 | 16.95 | 16.44 | 16.94 | 6.2M |
| 2025-02-18 | 17.06 | 17.06 | 16.46 | 16.53 | 7.2M |
| 2025-02-17 | 17.02 | 17.11 | 16.87 | 16.97 | 6.4M |
| 2025-02-14 | 17.10 | 17.20 | 16.90 | 17.02 | 6.5M |
| 2025-02-13 | 17.50 | 17.61 | 17.10 | 17.12 | 7.5M |
| 2025-02-12 | 17.35 | 17.48 | 17.24 | 17.46 | 6.8M |
| 2025-02-11 | 17.60 | 17.71 | 17.20 | 17.39 | 7.3M |
| 2025-02-10 | 17.39 | 17.56 | 17.33 | 17.52 | 8.3M |
| 2025-02-07 | 17.27 | 17.54 | 17.06 | 17.30 | 10.2M |
| 2025-02-06 | 16.88 | 17.27 | 16.71 | 17.27 | 8.3M |
| 2025-02-05 | 16.70 | 16.90 | 16.60 | 16.84 | 6.9M |
| 2025-01-27 | 17.13 | 17.25 | 16.65 | 16.65 | 7.3M |
| 2025-01-24 | 16.90 | 17.04 | 16.68 | 17.04 | 8.0M |
| 2025-01-23 | 17.14 | 17.46 | 16.88 | 16.88 | 11.1M |
| 2025-01-22 | 17.50 | 17.54 | 16.85 | 17.00 | 13.1M |
| 2025-01-21 | 18.48 | 18.49 | 17.29 | 17.71 | 25.7M |
| 2025-01-20 | 18.95 | 19.16 | 18.71 | 19.05 | 12.3M |
| 2025-01-17 | 18.98 | 19.38 | 18.70 | 19.00 | 14.7M |
| 2025-01-16 | 19.45 | 19.64 | 18.80 | 19.01 | 15.8M |
| 2025-01-15 | 19.82 | 20.03 | 19.27 | 19.39 | 17.5M |
| 2025-01-14 | 19.02 | 19.87 | 18.73 | 19.82 | 27.0M |
| 2025-01-13 | 18.19 | 19.65 | 18.08 | 18.97 | 21.1M |
| 2025-01-10 | 19.58 | 19.80 | 18.71 | 18.76 | 25.1M |
| 2025-01-09 | 19.40 | 20.46 | 18.98 | 20.20 | 36.2M |
| 2025-01-08 | 19.28 | 19.97 | 18.84 | 19.47 | 37.6M |
| 2025-01-07 | 17.58 | 19.34 | 17.41 | 19.34 | 25.7M |
| 2025-01-06 | 18.24 | 18.92 | 17.40 | 17.58 | 23.8M |
| 2025-01-03 | 19.54 | 19.68 | 18.41 | 18.62 | 31.5M |
| 2025-01-02 | 19.30 | 21.27 | 18.26 | 20.30 | 44.9M |