23.07
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 23.20 | 23.26 | 23.02 | 23.23 | 214.7K |
| 09:35 | 23.22 | 23.29 | 23.15 | 23.24 | 182.6K |
| 09:40 | 23.24 | 23.28 | 23.19 | 23.21 | 57.9K |
| 09:45 | 23.21 | 23.21 | 23.05 | 23.05 | 77.6K |
| 09:50 | 23.03 | 23.04 | 22.98 | 23.02 | 173.8K |
| 09:55 | 23.02 | 23.17 | 23.00 | 23.14 | 130.2K |
| 10:00 | 23.13 | 23.15 | 23.05 | 23.10 | 59.1K |
| 10:05 | 23.09 | 23.22 | 23.07 | 23.22 | 44.7K |
| 10:10 | 23.22 | 23.26 | 23.19 | 23.24 | 73.7K |
| 10:15 | 23.26 | 23.33 | 23.21 | 23.31 | 114.4K |
| 10:20 | 23.31 | 23.32 | 23.22 | 23.30 | 51.9K |
| 10:25 | 23.35 | 23.42 | 23.33 | 23.37 | 107.9K |
| 10:30 | 23.40 | 23.45 | 23.33 | 23.34 | 91.6K |
| 10:35 | 23.30 | 23.31 | 23.22 | 23.30 | 40.0K |
| 10:40 | 23.31 | 23.31 | 23.25 | 23.29 | 24.6K |
| 10:45 | 23.30 | 23.34 | 23.30 | 23.32 | 15.4K |
| 10:50 | 23.32 | 23.33 | 23.30 | 23.31 | 20.4K |
| 10:55 | 23.31 | 23.39 | 23.31 | 23.39 | 30.4K |
| 11:00 | 23.38 | 23.39 | 23.34 | 23.37 | 22.5K |
| 11:05 | 23.35 | 23.38 | 23.34 | 23.37 | 6.6K |
| 11:10 | 23.35 | 23.39 | 23.34 | 23.37 | 27.3K |
| 11:15 | 23.36 | 23.38 | 23.32 | 23.32 | 12.9K |
| 11:20 | 23.32 | 23.35 | 23.30 | 23.33 | 22.3K |
| 11:25 | 23.32 | 23.35 | 23.31 | 23.33 | 16.2K |
| 13:00 | 23.33 | 23.36 | 23.23 | 23.23 | 40.3K |
| 13:05 | 23.24 | 23.25 | 23.22 | 23.24 | 7.5K |
| 13:10 | 23.25 | 23.33 | 23.25 | 23.32 | 18.4K |
| 13:15 | 23.32 | 23.39 | 23.28 | 23.38 | 96.6K |
| 13:20 | 23.37 | 23.38 | 23.35 | 23.37 | 18.0K |
| 13:25 | 23.37 | 23.43 | 23.37 | 23.38 | 48.5K |
| 13:30 | 23.38 | 23.38 | 23.34 | 23.35 | 29.3K |
| 13:35 | 23.35 | 23.36 | 23.27 | 23.31 | 90.0K |
| 13:40 | 23.29 | 23.34 | 23.26 | 23.29 | 45.7K |
| 13:45 | 23.29 | 23.40 | 23.27 | 23.40 | 31.3K |
| 13:50 | 23.42 | 23.44 | 23.35 | 23.37 | 64.1K |
| 13:55 | 23.37 | 23.38 | 23.35 | 23.35 | 23.7K |
| 14:00 | 23.36 | 23.38 | 23.34 | 23.36 | 22.4K |
| 14:05 | 23.36 | 23.40 | 23.36 | 23.39 | 26.7K |
| 14:10 | 23.38 | 23.39 | 23.35 | 23.35 | 15.7K |
| 14:15 | 23.35 | 23.39 | 23.35 | 23.37 | 38.7K |
| 14:20 | 23.37 | 23.38 | 23.28 | 23.28 | 88.9K |
| 14:25 | 23.27 | 23.32 | 23.23 | 23.26 | 61.8K |
| 14:30 | 23.25 | 23.29 | 23.09 | 23.12 | 461.7K |
| 14:35 | 23.16 | 23.16 | 22.99 | 23.02 | 335.3K |
| 14:40 | 23.02 | 23.17 | 23.02 | 23.16 | 46.5K |
| 14:45 | 23.13 | 23.16 | 23.04 | 23.04 | 128.9K |
| 14:50 | 23.06 | 23.15 | 23.01 | 23.10 | 154.6K |
| 14:55 | 23.06 | 23.20 | 23.05 | 23.20 | 63.7K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 23.19 | 23.45 | 22.98 | 23.07 | 3.7M |
| 2025-09-25 | 23.39 | 24.50 | 23.16 | 23.19 | 4.4M |
| 2025-09-24 | 23.26 | 23.72 | 23.20 | 23.39 | 3.5M |
| 2025-09-23 | 23.90 | 24.23 | 23.04 | 23.54 | 3.5M |
| 2025-09-22 | 23.86 | 24.35 | 23.51 | 23.97 | 2.6M |
| 2025-09-19 | 24.71 | 24.72 | 23.87 | 23.87 | 4.9M |
| 2025-09-18 | 24.20 | 25.74 | 23.71 | 24.82 | 10.0M |
| 2025-09-17 | 24.69 | 24.92 | 23.82 | 24.22 | 5.6M |
| 2025-09-16 | 24.77 | 25.03 | 24.44 | 24.57 | 4.0M |
| 2025-09-15 | 24.93 | 25.23 | 24.64 | 24.87 | 2.8M |
| 2025-09-12 | 25.72 | 25.90 | 24.70 | 25.19 | 6.6M |
| 2025-09-11 | 25.40 | 25.40 | 24.01 | 25.00 | 5.8M |
| 2025-09-10 | 25.12 | 25.57 | 24.95 | 25.20 | 2.4M |
| 2025-09-09 | 26.38 | 26.50 | 25.07 | 25.11 | 4.5M |
| 2025-09-08 | 25.25 | 26.05 | 25.02 | 26.03 | 8.0M |
| 2025-09-05 | 24.97 | 25.24 | 24.29 | 24.72 | 6.2M |
| 2025-09-04 | 25.02 | 25.77 | 24.53 | 24.94 | 6.9M |
| 2025-09-03 | 26.05 | 26.51 | 24.74 | 24.96 | 9.5M |
| 2025-09-02 | 29.02 | 29.28 | 25.50 | 26.01 | 13.2M |
| 2025-09-01 | 27.29 | 30.05 | 27.29 | 28.32 | 15.9M |
| 2025-08-29 | 30.03 | 31.08 | 28.84 | 30.02 | 12.4M |
| 2025-08-28 | 29.29 | 31.20 | 28.25 | 29.30 | 13.8M |
| 2025-08-27 | 28.00 | 30.53 | 27.37 | 29.29 | 18.1M |
| 2025-08-26 | 26.58 | 28.63 | 26.56 | 28.63 | 7.9M |
| 2025-08-25 | 26.11 | 27.53 | 25.06 | 26.03 | 9.7M |
| 2025-08-22 | 26.63 | 26.72 | 25.80 | 26.11 | 6.4M |
| 2025-08-21 | 26.69 | 27.08 | 26.31 | 26.71 | 6.2M |
| 2025-08-20 | 26.30 | 26.73 | 25.91 | 26.49 | 6.4M |
| 2025-08-19 | 26.64 | 26.82 | 25.67 | 26.29 | 6.1M |
| 2025-08-18 | 26.15 | 27.80 | 26.15 | 26.68 | 9.7M |
| 2025-08-15 | 24.45 | 26.55 | 24.40 | 26.27 | 12.3M |
| 2025-08-14 | 24.23 | 24.90 | 24.00 | 24.38 | 7.5M |
| 2025-08-13 | 24.20 | 24.38 | 24.00 | 24.27 | 5.4M |
| 2025-08-12 | 24.62 | 24.72 | 23.20 | 24.19 | 13.3M |
| 2025-08-11 | 25.04 | 25.39 | 24.70 | 24.75 | 10.7M |
| 2025-08-08 | 26.67 | 27.12 | 24.44 | 24.44 | 16.1M |
| 2025-08-07 | 27.46 | 28.10 | 26.86 | 27.15 | 6.6M |
| 2025-08-06 | 27.40 | 27.76 | 26.96 | 27.46 | 4.8M |
| 2025-08-05 | 27.55 | 28.07 | 27.00 | 27.36 | 5.2M |
| 2025-08-04 | 27.34 | 28.00 | 26.73 | 27.47 | 5.0M |
| 2025-08-01 | 26.75 | 27.94 | 26.04 | 27.36 | 9.8M |
| 2025-07-31 | 29.70 | 29.88 | 26.71 | 27.13 | 19.6M |
| 2025-07-30 | 29.92 | 30.69 | 29.33 | 29.68 | 5.5M |
| 2025-07-29 | 28.79 | 30.02 | 28.37 | 29.96 | 6.0M |
| 2025-07-28 | 28.33 | 29.58 | 27.80 | 28.82 | 6.2M |
| 2025-07-25 | 26.92 | 27.88 | 26.67 | 27.77 | 5.2M |
| 2025-07-24 | 26.71 | 27.10 | 25.81 | 26.90 | 6.7M |
| 2025-07-23 | 25.75 | 27.99 | 25.60 | 26.86 | 8.2M |
| 2025-07-22 | 26.63 | 26.71 | 25.61 | 25.93 | 5.8M |
| 2025-07-21 | 25.19 | 26.22 | 25.00 | 26.22 | 5.8M |
| 2025-07-18 | 24.77 | 25.25 | 24.00 | 24.94 | 5.6M |
| 2025-07-17 | 25.08 | 25.46 | 24.45 | 24.77 | 6.4M |
| 2025-07-16 | 23.88 | 24.95 | 23.45 | 24.60 | 6.9M |
| 2025-07-15 | 23.73 | 24.50 | 23.50 | 23.58 | 9.4M |
| 2025-07-14 | 22.30 | 25.39 | 22.30 | 24.06 | 12.7M |
| 2025-07-11 | 21.35 | 23.21 | 21.08 | 23.16 | 16.4M |
| 2025-07-10 | 20.00 | 21.39 | 19.83 | 21.10 | 12.8M |
| 2025-07-09 | 19.78 | 20.72 | 19.75 | 20.09 | 6.6M |
| 2025-07-08 | 20.35 | 20.58 | 19.60 | 19.78 | 5.7M |
| 2025-07-07 | 19.35 | 20.34 | 18.80 | 20.30 | 8.9M |
| 2025-07-04 | 18.80 | 19.50 | 18.43 | 19.13 | 6.8M |
| 2025-07-03 | 19.14 | 19.50 | 18.75 | 18.92 | 3.8M |
| 2025-07-02 | 19.56 | 19.60 | 19.04 | 19.14 | 2.8M |
| 2025-07-01 | 19.37 | 19.68 | 19.22 | 19.55 | 3.4M |
| 2025-06-30 | 19.00 | 19.45 | 18.60 | 19.25 | 6.2M |
| 2025-06-27 | 19.09 | 19.39 | 18.63 | 19.00 | 3.3M |
| 2025-06-26 | 19.53 | 19.79 | 18.90 | 19.15 | 6.0M |
| 2025-06-25 | 19.37 | 19.56 | 18.95 | 19.42 | 3.6M |
| 2025-06-24 | 19.20 | 19.28 | 18.59 | 19.20 | 4.6M |
| 2025-06-23 | 18.29 | 18.96 | 17.87 | 18.95 | 4.4M |
| 2025-06-20 | 18.96 | 19.04 | 17.97 | 18.29 | 5.2M |
| 2025-06-19 | 19.76 | 19.84 | 18.66 | 19.05 | 5.7M |
| 2025-06-18 | 20.40 | 20.61 | 19.70 | 19.76 | 4.3M |
| 2025-06-17 | 20.28 | 21.00 | 20.22 | 20.45 | 6.3M |
| 2025-06-16 | 18.70 | 20.33 | 18.70 | 20.29 | 10.0M |
| 2025-06-13 | 19.75 | 19.78 | 18.66 | 18.95 | 7.4M |
| 2025-06-12 | 18.90 | 20.72 | 18.90 | 20.00 | 8.8M |
| 2025-06-11 | 18.96 | 19.50 | 18.94 | 19.01 | 4.0M |
| 2025-06-10 | 19.00 | 19.30 | 18.60 | 19.16 | 4.9M |
| 2025-06-09 | 18.35 | 19.38 | 18.35 | 18.95 | 7.1M |
| 2025-06-06 | 18.57 | 18.80 | 18.30 | 18.50 | 4.4M |
| 2025-06-05 | 18.40 | 19.16 | 18.06 | 18.57 | 7.5M |
| 2025-06-04 | 18.38 | 18.65 | 18.00 | 18.08 | 3.9M |
| 2025-06-03 | 18.33 | 18.58 | 18.01 | 18.03 | 4.2M |
| 2025-05-30 | 18.95 | 19.06 | 18.03 | 18.10 | 8.3M |
| 2025-05-29 | 18.17 | 19.65 | 18.10 | 18.83 | 9.8M |
| 2025-05-28 | 17.81 | 18.68 | 17.66 | 18.23 | 7.1M |
| 2025-05-27 | 17.99 | 18.49 | 17.62 | 17.93 | 6.6M |
| 2025-05-26 | 18.60 | 18.88 | 17.88 | 17.93 | 10.8M |
| 2025-05-23 | 19.74 | 19.92 | 17.90 | 18.73 | 16.9M |
| 2025-05-22 | 18.88 | 20.22 | 18.82 | 19.85 | 13.4M |
| 2025-05-21 | 18.36 | 19.40 | 18.16 | 18.97 | 10.0M |
| 2025-05-20 | 18.85 | 19.32 | 18.35 | 18.68 | 12.2M |
| 2025-05-19 | 19.03 | 19.54 | 17.86 | 18.51 | 15.4M |
| 2025-05-16 | 18.00 | 19.56 | 17.77 | 18.98 | 16.4M |
| 2025-05-15 | 17.81 | 19.02 | 17.30 | 18.24 | 17.7M |
| 2025-05-14 | 16.97 | 18.19 | 16.62 | 17.63 | 20.9M |
| 2025-05-13 | 16.79 | 18.15 | 16.50 | 17.70 | 22.4M |
| 2025-05-12 | 16.00 | 17.39 | 15.82 | 16.50 | 21.7M |
| 2025-05-09 | 15.66 | 16.25 | 15.56 | 15.81 | 13.0M |
| 2025-05-08 | 14.87 | 15.80 | 14.67 | 15.65 | 10.7M |
| 2025-05-07 | 14.58 | 14.96 | 14.34 | 14.88 | 9.7M |
| 2025-05-06 | 13.76 | 14.38 | 13.62 | 14.13 | 6.3M |
| 2025-04-30 | 13.77 | 13.89 | 13.47 | 13.47 | 4.3M |
| 2025-04-29 | 13.60 | 13.90 | 13.28 | 13.78 | 3.8M |
| 2025-04-28 | 13.77 | 14.28 | 13.66 | 13.73 | 6.0M |
| 2025-04-25 | 14.15 | 14.52 | 13.70 | 13.97 | 13.6M |
| 2025-04-24 | 15.51 | 16.71 | 14.60 | 14.80 | 27.6M |
| 2025-04-23 | 15.13 | 15.40 | 14.98 | 15.19 | 5.0M |
| 2025-04-22 | 14.65 | 15.09 | 14.62 | 15.05 | 3.6M |
| 2025-04-21 | 14.07 | 14.76 | 14.00 | 14.74 | 4.8M |
| 2025-04-18 | 13.90 | 14.18 | 13.70 | 14.06 | 4.3M |
| 2025-04-17 | 13.70 | 14.06 | 13.70 | 13.75 | 3.5M |
| 2025-04-16 | 14.58 | 14.70 | 13.42 | 13.90 | 9.0M |
| 2025-04-15 | 14.46 | 14.96 | 14.27 | 14.81 | 5.7M |
| 2025-04-14 | 13.77 | 14.50 | 13.76 | 14.43 | 4.2M |
| 2025-04-11 | 13.44 | 13.83 | 13.30 | 13.61 | 2.4M |
| 2025-04-10 | 13.43 | 13.78 | 13.13 | 13.43 | 3.7M |
| 2025-04-09 | 12.60 | 13.50 | 11.69 | 13.12 | 6.2M |
| 2025-04-08 | 13.21 | 13.79 | 12.55 | 12.91 | 5.0M |
| 2025-04-07 | 14.03 | 15.08 | 13.58 | 13.58 | 5.8M |
| 2025-04-03 | 15.09 | 15.25 | 14.82 | 15.09 | 2.8M |
| 2025-04-02 | 15.36 | 15.36 | 14.81 | 15.15 | 2.3M |
| 2025-04-01 | 14.12 | 15.25 | 14.12 | 15.07 | 3.6M |
| 2025-03-31 | 14.80 | 14.99 | 14.30 | 14.66 | 3.1M |
| 2025-03-28 | 15.16 | 15.31 | 14.80 | 14.80 | 2.8M |
| 2025-03-27 | 15.53 | 15.53 | 15.03 | 15.17 | 2.5M |
| 2025-03-26 | 15.22 | 15.58 | 15.22 | 15.45 | 2.9M |
| 2025-03-25 | 15.53 | 15.53 | 14.95 | 15.28 | 4.5M |
| 2025-03-24 | 15.78 | 15.90 | 15.06 | 15.22 | 5.4M |
| 2025-03-21 | 15.00 | 15.98 | 14.69 | 15.79 | 9.7M |
| 2025-03-20 | 15.86 | 16.35 | 14.86 | 15.27 | 11.0M |
| 2025-03-19 | 16.18 | 16.35 | 15.70 | 15.95 | 6.4M |
| 2025-03-18 | 15.55 | 16.02 | 15.55 | 16.02 | 5.8M |
| 2025-03-17 | 15.19 | 15.73 | 15.17 | 15.62 | 4.7M |
| 2025-03-14 | 15.01 | 15.21 | 14.67 | 15.11 | 4.8M |
| 2025-03-13 | 14.97 | 15.38 | 14.85 | 15.01 | 5.3M |
| 2025-03-12 | 14.95 | 15.03 | 14.79 | 14.97 | 3.6M |
| 2025-03-11 | 14.70 | 15.07 | 14.46 | 14.95 | 4.6M |
| 2025-03-10 | 14.32 | 14.85 | 14.20 | 14.73 | 4.4M |
| 2025-03-07 | 14.33 | 14.39 | 14.09 | 14.20 | 2.7M |
| 2025-03-06 | 14.06 | 14.39 | 14.00 | 14.33 | 3.5M |
| 2025-03-05 | 13.71 | 14.13 | 13.61 | 14.06 | 3.4M |
| 2025-03-04 | 13.39 | 13.86 | 13.28 | 13.85 | 2.9M |
| 2025-03-03 | 13.55 | 13.82 | 13.28 | 13.41 | 3.8M |
| 2025-02-28 | 13.80 | 13.86 | 13.35 | 13.35 | 2.4M |
| 2025-02-27 | 13.94 | 13.99 | 13.53 | 13.90 | 2.8M |
| 2025-02-26 | 14.13 | 14.13 | 13.70 | 13.86 | 3.5M |
| 2025-02-25 | 14.03 | 14.18 | 13.88 | 14.00 | 2.8M |
| 2025-02-24 | 14.15 | 14.24 | 13.74 | 14.15 | 3.7M |
| 2025-02-21 | 14.35 | 14.54 | 14.04 | 14.20 | 3.7M |
| 2025-02-20 | 14.00 | 14.44 | 13.98 | 14.34 | 4.1M |
| 2025-02-19 | 13.80 | 14.25 | 13.57 | 14.05 | 3.7M |
| 2025-02-18 | 14.00 | 14.20 | 13.61 | 13.79 | 3.9M |
| 2025-02-17 | 14.32 | 14.44 | 13.83 | 13.94 | 3.7M |
| 2025-02-14 | 13.87 | 14.24 | 13.81 | 13.98 | 2.7M |
| 2025-02-13 | 14.20 | 14.23 | 13.88 | 13.88 | 2.0M |
| 2025-02-12 | 14.10 | 14.22 | 13.98 | 14.12 | 2.0M |
| 2025-02-11 | 14.20 | 14.30 | 13.95 | 14.13 | 2.3M |
| 2025-02-10 | 13.80 | 14.22 | 13.61 | 14.16 | 4.1M |
| 2025-02-07 | 13.80 | 13.92 | 13.50 | 13.65 | 4.9M |
| 2025-02-06 | 13.44 | 13.84 | 13.15 | 13.84 | 5.0M |
| 2025-02-05 | 13.24 | 13.57 | 13.02 | 13.29 | 3.7M |
| 2025-01-27 | 13.07 | 13.24 | 12.93 | 13.05 | 4.7M |
| 2025-01-24 | 13.24 | 13.25 | 12.80 | 13.11 | 9.2M |
| 2025-01-23 | 15.15 | 15.91 | 13.09 | 13.09 | 17.3M |
| 2025-01-22 | 15.18 | 15.18 | 13.88 | 14.54 | 16.8M |
| 2025-01-21 | 14.90 | 15.66 | 14.60 | 15.42 | 12.4M |
| 2025-01-20 | 14.12 | 15.52 | 13.75 | 15.22 | 19.6M |
| 2025-01-17 | 13.59 | 14.28 | 13.15 | 14.11 | 6.9M |
| 2025-01-16 | 12.72 | 13.51 | 12.65 | 13.37 | 6.0M |
| 2025-01-15 | 12.53 | 12.77 | 12.25 | 12.71 | 4.1M |
| 2025-01-14 | 11.95 | 12.51 | 11.93 | 12.51 | 3.6M |
| 2025-01-13 | 11.27 | 12.21 | 10.81 | 11.85 | 4.7M |
| 2025-01-10 | 12.06 | 12.15 | 11.30 | 11.37 | 3.3M |
| 2025-01-09 | 12.01 | 12.33 | 12.01 | 12.06 | 1.7M |
| 2025-01-08 | 12.23 | 12.49 | 11.76 | 12.08 | 2.5M |
| 2025-01-07 | 11.92 | 12.29 | 11.75 | 12.26 | 2.6M |
| 2025-01-06 | 11.80 | 12.29 | 11.04 | 11.82 | 4.7M |
| 2025-01-03 | 12.57 | 12.95 | 11.53 | 11.58 | 3.4M |
| 2025-01-02 | 12.51 | 12.92 | 12.29 | 12.39 | 2.9M |