25.70
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 26.30 | 26.30 | 26.03 | 26.05 | 77.6K |
| 09:35 | 26.05 | 26.05 | 25.90 | 25.91 | 157.0K |
| 09:40 | 25.91 | 25.95 | 25.84 | 25.84 | 121.8K |
| 09:45 | 25.84 | 25.97 | 25.83 | 25.93 | 72.9K |
| 09:50 | 25.91 | 25.99 | 25.91 | 25.96 | 83.2K |
| 09:55 | 25.96 | 25.97 | 25.80 | 25.81 | 129.6K |
| 10:00 | 25.81 | 25.86 | 25.76 | 25.78 | 118.6K |
| 10:05 | 25.79 | 25.90 | 25.78 | 25.88 | 40.4K |
| 10:10 | 25.89 | 25.90 | 25.80 | 25.81 | 23.1K |
| 10:15 | 25.81 | 25.81 | 25.70 | 25.72 | 285.7K |
| 10:20 | 25.72 | 25.79 | 25.72 | 25.75 | 138.2K |
| 10:25 | 25.75 | 25.75 | 25.53 | 25.53 | 147.3K |
| 10:30 | 25.54 | 25.63 | 25.50 | 25.58 | 226.4K |
| 10:35 | 25.58 | 25.58 | 25.51 | 25.53 | 82.3K |
| 10:40 | 25.52 | 25.55 | 25.45 | 25.55 | 224.2K |
| 10:45 | 25.55 | 25.59 | 25.55 | 25.57 | 59.6K |
| 10:50 | 25.57 | 25.64 | 25.56 | 25.64 | 83.2K |
| 10:55 | 25.63 | 25.64 | 25.56 | 25.59 | 65.1K |
| 11:00 | 25.57 | 25.64 | 25.56 | 25.64 | 66.7K |
| 11:05 | 25.65 | 25.72 | 25.64 | 25.72 | 50.0K |
| 11:10 | 25.72 | 25.72 | 25.69 | 25.70 | 12.1K |
| 11:15 | 25.70 | 25.85 | 25.70 | 25.84 | 84.1K |
| 11:20 | 25.84 | 25.85 | 25.80 | 25.85 | 29.3K |
| 11:25 | 25.84 | 25.85 | 25.78 | 25.78 | 33.3K |
| 11:30 | 25.79 | 25.79 | 25.79 | 25.79 | 0.1K |
| 13:00 | 25.78 | 25.80 | 25.74 | 25.80 | 60.5K |
| 13:05 | 25.77 | 25.78 | 25.74 | 25.76 | 22.8K |
| 13:10 | 25.77 | 25.82 | 25.75 | 25.81 | 22.8K |
| 13:15 | 25.81 | 25.81 | 25.78 | 25.81 | 19.4K |
| 13:20 | 25.80 | 25.81 | 25.75 | 25.76 | 34.2K |
| 13:25 | 25.76 | 25.77 | 25.73 | 25.75 | 16.9K |
| 13:30 | 25.75 | 25.75 | 25.70 | 25.70 | 15.2K |
| 13:35 | 25.69 | 25.71 | 25.66 | 25.70 | 36.0K |
| 13:40 | 25.70 | 25.72 | 25.68 | 25.70 | 20.8K |
| 13:45 | 25.70 | 25.71 | 25.69 | 25.69 | 22.6K |
| 13:50 | 25.71 | 25.74 | 25.69 | 25.70 | 15.4K |
| 13:55 | 25.70 | 25.70 | 25.62 | 25.64 | 122.1K |
| 14:00 | 25.64 | 25.69 | 25.64 | 25.69 | 46.1K |
| 14:05 | 25.69 | 25.75 | 25.69 | 25.75 | 21.8K |
| 14:10 | 25.76 | 25.77 | 25.73 | 25.73 | 35.3K |
| 14:15 | 25.73 | 25.74 | 25.72 | 25.74 | 13.7K |
| 14:20 | 25.74 | 25.75 | 25.73 | 25.75 | 18.7K |
| 14:25 | 25.75 | 25.78 | 25.74 | 25.78 | 27.2K |
| 14:30 | 25.79 | 25.79 | 25.75 | 25.78 | 26.8K |
| 14:35 | 25.78 | 25.87 | 25.76 | 25.87 | 62.5K |
| 14:40 | 25.90 | 25.90 | 25.82 | 25.87 | 59.0K |
| 14:45 | 25.85 | 25.86 | 25.77 | 25.77 | 33.4K |
| 14:50 | 25.76 | 25.77 | 25.72 | 25.76 | 106.8K |
| 14:55 | 25.76 | 25.76 | 25.62 | 25.69 | 71.6K |
| 15:40 | 25.70 | 25.70 | 25.70 | 25.70 | 31.8K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-30 | 26.29 | 26.43 | 25.45 | 25.70 | 3.4M |
| 2025-09-29 | 26.04 | 26.60 | 25.74 | 26.15 | 2.8M |
| 2025-09-26 | 25.84 | 26.54 | 25.67 | 26.04 | 2.4M |
| 2025-09-25 | 26.19 | 26.40 | 25.44 | 26.14 | 4.1M |
| 2025-09-24 | 24.72 | 26.27 | 24.52 | 26.19 | 5.7M |
| 2025-09-23 | 26.10 | 26.10 | 24.20 | 24.82 | 7.8M |
| 2025-09-22 | 26.37 | 26.67 | 25.95 | 26.13 | 2.4M |
| 2025-09-19 | 26.02 | 26.44 | 25.90 | 26.36 | 2.6M |
| 2025-09-18 | 26.55 | 26.68 | 25.77 | 26.13 | 5.4M |
| 2025-09-17 | 25.99 | 26.79 | 25.80 | 26.52 | 3.9M |
| 2025-09-16 | 25.58 | 25.97 | 25.40 | 25.97 | 2.8M |
| 2025-09-15 | 26.47 | 26.47 | 25.39 | 25.78 | 5.7M |
| 2025-09-12 | 26.00 | 26.74 | 25.76 | 26.52 | 5.6M |
| 2025-09-11 | 25.64 | 26.13 | 25.47 | 25.81 | 6.3M |
| 2025-09-10 | 25.98 | 27.36 | 25.30 | 25.62 | 11.3M |
| 2025-09-09 | 25.62 | 25.98 | 25.27 | 25.98 | 4.8M |
| 2025-09-08 | 25.49 | 25.80 | 25.16 | 25.61 | 5.5M |
| 2025-09-05 | 24.00 | 25.66 | 24.00 | 25.48 | 10.0M |
| 2025-09-04 | 23.19 | 24.20 | 23.07 | 24.01 | 11.5M |
| 2025-09-03 | 23.60 | 23.66 | 22.69 | 22.83 | 3.1M |
| 2025-09-02 | 24.20 | 24.25 | 23.10 | 23.49 | 5.0M |
| 2025-09-01 | 23.75 | 24.29 | 23.62 | 24.02 | 3.7M |
| 2025-08-29 | 23.93 | 23.95 | 23.51 | 23.75 | 5.8M |
| 2025-08-28 | 23.95 | 24.81 | 23.66 | 24.13 | 7.6M |
| 2025-08-27 | 23.81 | 25.20 | 23.67 | 23.95 | 7.5M |
| 2025-08-26 | 24.07 | 24.35 | 23.69 | 23.79 | 5.3M |
| 2025-08-25 | 23.99 | 24.34 | 23.61 | 24.05 | 5.2M |
| 2025-08-22 | 24.12 | 24.28 | 23.76 | 23.81 | 3.4M |
| 2025-08-21 | 24.20 | 24.56 | 23.82 | 24.12 | 4.4M |
| 2025-08-20 | 23.90 | 24.55 | 23.67 | 24.21 | 5.6M |
| 2025-08-19 | 23.52 | 24.32 | 23.33 | 23.97 | 4.8M |
| 2025-08-18 | 24.24 | 24.24 | 23.11 | 23.62 | 7.0M |
| 2025-08-15 | 22.11 | 23.90 | 22.11 | 23.50 | 9.8M |
| 2025-08-14 | 22.56 | 22.88 | 22.24 | 22.25 | 6.4M |
| 2025-08-13 | 22.52 | 22.75 | 22.25 | 22.55 | 4.3M |
| 2025-08-12 | 22.30 | 22.75 | 21.80 | 22.52 | 6.5M |
| 2025-08-11 | 22.55 | 23.11 | 22.28 | 22.34 | 6.6M |
| 2025-08-08 | 21.64 | 22.68 | 21.51 | 22.47 | 7.3M |
| 2025-08-07 | 21.89 | 21.99 | 21.51 | 21.68 | 3.5M |
| 2025-08-06 | 21.80 | 22.03 | 21.68 | 21.92 | 4.4M |
| 2025-08-05 | 21.76 | 22.04 | 21.47 | 21.82 | 5.3M |
| 2025-08-04 | 21.16 | 21.96 | 21.15 | 21.75 | 6.9M |
| 2025-08-01 | 21.52 | 21.65 | 20.86 | 21.41 | 8.5M |
| 2025-07-31 | 20.61 | 22.20 | 20.59 | 21.62 | 15.9M |
| 2025-07-30 | 19.97 | 20.77 | 19.73 | 20.46 | 7.1M |
| 2025-07-29 | 20.03 | 20.18 | 19.86 | 19.95 | 3.1M |
| 2025-07-28 | 20.17 | 20.36 | 19.94 | 20.07 | 4.0M |
| 2025-07-25 | 20.53 | 20.66 | 19.98 | 20.13 | 5.8M |
| 2025-07-24 | 20.59 | 20.74 | 20.47 | 20.51 | 6.4M |
| 2025-07-23 | 21.74 | 21.74 | 20.67 | 20.80 | 10.4M |
| 2025-07-22 | 21.50 | 22.26 | 20.71 | 21.75 | 14.8M |
| 2025-07-21 | 20.10 | 21.02 | 20.00 | 20.95 | 8.1M |
| 2025-07-18 | 20.13 | 20.33 | 19.70 | 19.89 | 2.7M |
| 2025-07-17 | 19.84 | 20.34 | 19.60 | 20.16 | 2.9M |
| 2025-07-16 | 19.66 | 19.89 | 19.52 | 19.76 | 1.5M |
| 2025-07-15 | 20.01 | 20.08 | 19.40 | 19.60 | 2.5M |
| 2025-07-14 | 19.81 | 19.99 | 19.72 | 19.94 | 1.4M |
| 2025-07-11 | 19.89 | 20.09 | 19.77 | 19.80 | 2.4M |
| 2025-07-10 | 19.90 | 20.01 | 19.78 | 19.89 | 1.2M |
| 2025-07-09 | 20.10 | 20.30 | 19.86 | 19.92 | 1.5M |
| 2025-07-08 | 19.91 | 20.12 | 19.83 | 20.07 | 1.3M |
| 2025-07-07 | 20.11 | 20.11 | 19.73 | 19.91 | 2.2M |
| 2025-07-04 | 20.52 | 20.57 | 20.05 | 20.11 | 1.7M |
| 2025-07-03 | 20.30 | 20.52 | 20.15 | 20.46 | 2.0M |
| 2025-07-02 | 20.51 | 20.55 | 20.13 | 20.15 | 2.2M |
| 2025-07-01 | 20.82 | 20.94 | 20.28 | 20.45 | 3.2M |
| 2025-06-30 | 20.89 | 21.12 | 20.28 | 20.83 | 4.2M |
| 2025-06-27 | 20.70 | 20.85 | 20.55 | 20.76 | 1.3M |
| 2025-06-26 | 20.73 | 20.87 | 20.45 | 20.70 | 1.7M |
| 2025-06-25 | 20.34 | 20.78 | 20.34 | 20.73 | 2.5M |
| 2025-06-24 | 20.10 | 20.43 | 20.00 | 20.39 | 2.6M |
| 2025-06-23 | 20.40 | 20.40 | 19.94 | 20.10 | 3.0M |
| 2025-06-20 | 20.12 | 20.70 | 19.98 | 20.49 | 2.9M |
| 2025-06-19 | 20.25 | 20.65 | 19.92 | 20.06 | 2.0M |
| 2025-06-18 | 19.99 | 20.30 | 19.89 | 20.16 | 1.3M |
| 2025-06-17 | 20.18 | 20.45 | 19.96 | 20.05 | 1.4M |
| 2025-06-16 | 20.03 | 20.34 | 19.92 | 20.15 | 1.9M |
| 2025-06-13 | 20.59 | 20.85 | 19.97 | 20.08 | 2.5M |
| 2025-06-12 | 20.81 | 20.85 | 20.55 | 20.70 | 1.6M |
| 2025-06-11 | 20.71 | 21.20 | 20.53 | 20.85 | 2.1M |
| 2025-06-10 | 20.86 | 21.30 | 20.35 | 20.70 | 1.6M |
| 2025-06-09 | 20.59 | 21.08 | 20.59 | 20.68 | 2.2M |
| 2025-06-06 | 20.98 | 20.98 | 20.42 | 20.58 | 1.5M |
| 2025-06-05 | 20.52 | 20.90 | 20.29 | 20.82 | 1.8M |
| 2025-06-04 | 20.39 | 20.80 | 20.34 | 20.49 | 1.4M |
| 2025-06-03 | 20.90 | 20.90 | 20.03 | 20.39 | 2.1M |
| 2025-05-30 | 21.00 | 21.10 | 20.49 | 20.59 | 2.0M |
| 2025-05-29 | 19.70 | 21.20 | 19.62 | 21.05 | 4.4M |
| 2025-05-28 | 19.58 | 19.97 | 19.34 | 19.62 | 2.4M |
| 2025-05-27 | 20.00 | 20.06 | 19.45 | 19.50 | 2.8M |
| 2025-05-26 | 20.34 | 20.59 | 19.48 | 20.01 | 4.4M |
| 2025-05-23 | 20.70 | 21.02 | 20.48 | 20.50 | 1.5M |
| 2025-05-22 | 21.22 | 21.35 | 20.70 | 20.70 | 1.9M |
| 2025-05-21 | 21.13 | 21.48 | 20.82 | 21.22 | 2.0M |
| 2025-05-20 | 21.00 | 21.43 | 20.84 | 21.15 | 1.6M |
| 2025-05-19 | 21.18 | 21.45 | 20.81 | 21.04 | 2.7M |
| 2025-05-16 | 21.21 | 21.79 | 21.16 | 21.60 | 2.0M |
| 2025-05-15 | 21.50 | 21.61 | 21.19 | 21.39 | 1.9M |
| 2025-05-14 | 22.11 | 22.11 | 21.44 | 21.50 | 3.5M |
| 2025-05-13 | 22.16 | 22.38 | 22.03 | 22.16 | 2.2M |
| 2025-05-12 | 21.74 | 22.27 | 21.74 | 22.09 | 3.6M |
| 2025-05-09 | 22.05 | 22.11 | 21.43 | 21.71 | 2.2M |
| 2025-05-08 | 29.91 | 30.45 | 29.90 | 30.37 | 2.0M |
| 2025-05-07 | 30.50 | 30.76 | 29.62 | 29.84 | 2.0M |
| 2025-05-06 | 29.67 | 30.26 | 29.33 | 30.18 | 2.7M |
| 2025-04-30 | 29.00 | 29.90 | 28.64 | 29.39 | 3.7M |
| 2025-04-29 | 29.00 | 29.90 | 28.51 | 29.18 | 3.3M |
| 2025-04-28 | 31.69 | 31.69 | 29.19 | 29.59 | 4.9M |
| 2025-04-25 | 28.52 | 29.08 | 28.36 | 28.81 | 1.3M |
| 2025-04-24 | 29.20 | 29.20 | 28.28 | 28.50 | 1.9M |
| 2025-04-23 | 28.91 | 29.80 | 28.71 | 29.20 | 2.0M |
| 2025-04-22 | 29.36 | 29.55 | 28.77 | 28.80 | 1.4M |
| 2025-04-21 | 27.79 | 29.48 | 27.67 | 29.35 | 2.4M |
| 2025-04-18 | 27.74 | 28.04 | 27.60 | 27.80 | 1.0M |
| 2025-04-17 | 27.84 | 28.27 | 27.50 | 27.74 | 1.7M |
| 2025-04-16 | 28.63 | 28.89 | 27.66 | 27.84 | 3.3M |
| 2025-04-15 | 28.27 | 29.29 | 27.86 | 29.10 | 3.0M |
| 2025-04-14 | 27.52 | 28.59 | 27.52 | 28.28 | 2.8M |
| 2025-04-11 | 26.73 | 27.86 | 26.03 | 27.35 | 3.7M |
| 2025-04-10 | 25.88 | 27.17 | 25.88 | 26.32 | 4.0M |
| 2025-04-09 | 24.00 | 25.15 | 22.17 | 24.97 | 4.4M |
| 2025-04-08 | 25.20 | 26.45 | 24.02 | 24.51 | 6.2M |
| 2025-04-07 | 29.09 | 29.09 | 26.67 | 26.67 | 2.4M |
| 2025-04-03 | 29.88 | 30.16 | 29.20 | 29.63 | 2.2M |
| 2025-04-02 | 30.25 | 30.55 | 29.91 | 30.22 | 1.9M |
| 2025-04-01 | 30.35 | 30.40 | 29.90 | 30.11 | 1.4M |
| 2025-03-31 | 30.30 | 30.32 | 29.60 | 29.99 | 2.4M |
| 2025-03-28 | 30.75 | 30.75 | 29.89 | 30.33 | 2.3M |
| 2025-03-27 | 31.20 | 31.31 | 30.31 | 30.49 | 3.6M |
| 2025-03-26 | 31.63 | 32.10 | 31.20 | 31.39 | 2.7M |
| 2025-03-25 | 31.57 | 32.30 | 31.02 | 31.64 | 2.7M |
| 2025-03-24 | 32.28 | 32.51 | 30.99 | 31.67 | 3.8M |
| 2025-03-21 | 33.34 | 33.62 | 32.10 | 32.32 | 3.9M |
| 2025-03-20 | 34.51 | 34.69 | 33.50 | 33.62 | 3.9M |
| 2025-03-19 | 34.10 | 35.30 | 33.88 | 34.72 | 5.4M |
| 2025-03-18 | 32.89 | 35.46 | 32.41 | 34.46 | 7.8M |
| 2025-03-17 | 32.96 | 33.15 | 32.10 | 32.87 | 4.3M |
| 2025-03-14 | 32.36 | 33.09 | 32.08 | 32.95 | 5.5M |
| 2025-03-13 | 35.33 | 35.49 | 32.25 | 32.37 | 10.6M |
| 2025-03-12 | 35.19 | 36.58 | 34.39 | 35.83 | 10.3M |
| 2025-03-11 | 35.53 | 38.00 | 34.96 | 35.09 | 12.5M |
| 2025-03-10 | 35.43 | 38.03 | 34.20 | 37.17 | 17.0M |
| 2025-03-07 | 32.61 | 35.56 | 32.61 | 35.56 | 18.0M |
| 2025-03-06 | 31.41 | 33.20 | 31.32 | 32.33 | 6.6M |
| 2025-03-05 | 31.03 | 32.02 | 31.03 | 31.50 | 3.6M |
| 2025-03-04 | 30.85 | 32.50 | 30.53 | 31.35 | 7.1M |
| 2025-03-03 | 30.06 | 32.51 | 29.49 | 31.02 | 5.7M |
| 2025-02-28 | 31.50 | 32.30 | 29.72 | 30.05 | 4.4M |
| 2025-02-27 | 30.22 | 31.46 | 30.03 | 31.11 | 6.0M |
| 2025-02-26 | 29.70 | 30.70 | 29.41 | 30.25 | 3.2M |
| 2025-02-25 | 30.17 | 30.29 | 29.52 | 29.70 | 2.9M |
| 2025-02-24 | 29.99 | 30.85 | 29.82 | 30.37 | 2.3M |
| 2025-02-21 | 30.00 | 30.16 | 29.60 | 29.99 | 1.9M |
| 2025-02-20 | 30.45 | 30.88 | 29.59 | 30.14 | 3.1M |
| 2025-02-19 | 29.36 | 32.00 | 29.20 | 31.12 | 4.8M |
| 2025-02-18 | 29.70 | 30.16 | 29.33 | 29.50 | 1.1M |
| 2025-02-17 | 29.67 | 29.88 | 29.21 | 29.88 | 1.1M |
| 2025-02-14 | 29.76 | 29.85 | 29.31 | 29.45 | 1.3M |
| 2025-02-13 | 30.74 | 30.95 | 29.73 | 29.75 | 1.7M |
| 2025-02-12 | 30.27 | 31.77 | 30.27 | 30.76 | 2.7M |
| 2025-02-11 | 29.80 | 30.11 | 29.61 | 29.88 | 0.9M |
| 2025-02-10 | 30.90 | 30.90 | 28.85 | 29.90 | 2.7M |
| 2025-02-07 | 29.71 | 31.60 | 29.71 | 30.90 | 3.9M |
| 2025-02-06 | 29.20 | 29.87 | 29.02 | 29.87 | 1.8M |
| 2025-02-05 | 30.30 | 30.49 | 29.02 | 29.22 | 1.4M |
| 2025-01-27 | 30.07 | 30.68 | 29.73 | 30.27 | 1.1M |
| 2025-01-24 | 29.86 | 30.26 | 29.68 | 30.24 | 0.9M |
| 2025-01-23 | 30.88 | 31.51 | 30.10 | 30.17 | 1.4M |
| 2025-01-22 | 30.11 | 30.80 | 29.86 | 30.74 | 1.4M |
| 2025-01-21 | 30.25 | 30.50 | 30.01 | 30.29 | 0.7M |
| 2025-01-20 | 30.05 | 30.48 | 29.80 | 30.26 | 1.5M |
| 2025-01-17 | 29.03 | 30.13 | 29.03 | 29.93 | 1.4M |
| 2025-01-16 | 29.65 | 29.90 | 29.08 | 29.34 | 0.9M |
| 2025-01-15 | 30.56 | 30.57 | 29.52 | 29.61 | 1.1M |
| 2025-01-14 | 28.73 | 30.46 | 28.73 | 30.25 | 1.5M |
| 2025-01-13 | 28.56 | 29.70 | 28.56 | 28.73 | 1.2M |
| 2025-01-10 | 32.02 | 32.20 | 29.33 | 30.00 | 3.3M |
| 2025-01-09 | 30.90 | 31.40 | 30.81 | 31.18 | 1.6M |
| 2025-01-08 | 29.80 | 31.50 | 29.80 | 30.99 | 1.4M |
| 2025-01-07 | 29.75 | 30.25 | 29.54 | 30.01 | 0.8M |
| 2025-01-06 | 29.40 | 29.75 | 28.17 | 29.71 | 0.7M |
| 2025-01-03 | 30.54 | 30.61 | 29.39 | 29.48 | 0.8M |
| 2025-01-02 | 30.53 | 31.10 | 29.96 | 30.38 | 1.2M |