24.50
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 21.90 | 22.49 | 21.90 | 22.21 | 520.0K |
| 09:35 | 22.17 | 22.20 | 22.09 | 22.09 | 70.2K |
| 09:40 | 22.09 | 22.13 | 22.00 | 22.00 | 74.9K |
| 09:45 | 21.99 | 22.10 | 21.98 | 22.10 | 51.0K |
| 09:50 | 22.10 | 22.15 | 22.07 | 22.08 | 26.7K |
| 09:55 | 22.12 | 22.21 | 22.02 | 22.16 | 98.6K |
| 10:00 | 22.13 | 22.33 | 22.02 | 22.25 | 133.8K |
| 10:05 | 22.21 | 22.24 | 22.17 | 22.17 | 26.3K |
| 10:10 | 22.11 | 22.16 | 22.11 | 22.11 | 4.5K |
| 10:15 | 22.11 | 22.14 | 22.11 | 22.11 | 19.1K |
| 10:20 | 22.11 | 22.16 | 22.11 | 22.16 | 8.5K |
| 10:25 | 22.15 | 22.20 | 22.14 | 22.20 | 14.7K |
| 10:30 | 22.20 | 22.25 | 22.18 | 22.18 | 23.6K |
| 10:35 | 22.17 | 22.17 | 22.14 | 22.14 | 6.7K |
| 10:40 | 22.14 | 22.16 | 22.11 | 22.14 | 26.2K |
| 10:45 | 22.13 | 22.13 | 22.06 | 22.06 | 19.4K |
| 10:50 | 22.08 | 22.13 | 22.07 | 22.13 | 21.7K |
| 10:55 | 22.10 | 22.15 | 22.10 | 22.11 | 22.9K |
| 11:00 | 22.16 | 22.32 | 22.16 | 22.21 | 68.6K |
| 11:05 | 22.17 | 22.18 | 22.15 | 22.15 | 15.8K |
| 11:10 | 22.15 | 22.15 | 22.13 | 22.13 | 15.0K |
| 11:15 | 22.12 | 22.24 | 22.10 | 22.20 | 70.3K |
| 11:20 | 22.20 | 22.29 | 22.20 | 22.27 | 70.8K |
| 11:25 | 22.30 | 22.30 | 22.21 | 22.21 | 29.2K |
| 13:00 | 22.23 | 22.32 | 22.22 | 22.28 | 49.9K |
| 13:05 | 22.27 | 22.32 | 22.27 | 22.31 | 54.5K |
| 13:10 | 22.35 | 22.58 | 22.30 | 22.55 | 301.5K |
| 13:15 | 22.54 | 22.57 | 22.43 | 22.50 | 185.4K |
| 13:20 | 22.44 | 22.57 | 22.42 | 22.56 | 70.7K |
| 13:25 | 22.52 | 22.70 | 22.48 | 22.70 | 155.4K |
| 13:30 | 22.71 | 23.20 | 22.67 | 23.11 | 763.4K |
| 13:35 | 23.10 | 23.11 | 22.88 | 22.96 | 123.0K |
| 13:40 | 22.94 | 23.20 | 22.93 | 22.93 | 257.0K |
| 13:45 | 22.94 | 23.03 | 22.89 | 23.03 | 145.2K |
| 13:50 | 23.05 | 23.17 | 23.00 | 23.00 | 145.6K |
| 13:55 | 22.99 | 22.99 | 22.81 | 22.90 | 56.5K |
| 14:00 | 22.90 | 22.90 | 22.83 | 22.84 | 25.1K |
| 14:05 | 22.85 | 22.88 | 22.81 | 22.88 | 37.0K |
| 14:10 | 22.88 | 22.92 | 22.82 | 22.88 | 34.7K |
| 14:15 | 22.88 | 22.92 | 22.88 | 22.91 | 6.4K |
| 14:20 | 22.91 | 22.92 | 22.90 | 22.90 | 8.5K |
| 14:25 | 22.89 | 22.90 | 22.86 | 22.87 | 20.2K |
| 14:30 | 22.87 | 22.92 | 22.87 | 22.89 | 14.7K |
| 14:35 | 22.90 | 22.90 | 22.86 | 22.87 | 20.0K |
| 14:40 | 22.87 | 22.90 | 22.87 | 22.89 | 18.9K |
| 14:45 | 22.89 | 22.99 | 22.88 | 22.99 | 88.6K |
| 14:50 | 22.98 | 23.03 | 22.93 | 23.00 | 128.2K |
| 14:55 | 23.00 | 23.01 | 22.99 | 23.00 | 74.1K |
| 15:40 | 22.99 | 22.99 | 22.99 | 22.99 | 0.0K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 23.34 | 25.17 | 23.11 | 24.50 | 10.3M |
| 2025-09-25 | 23.91 | 24.15 | 23.38 | 23.51 | 5.6M |
| 2025-09-24 | 23.25 | 24.40 | 22.71 | 24.34 | 7.6M |
| 2025-09-23 | 22.88 | 23.27 | 22.29 | 23.21 | 4.1M |
| 2025-09-22 | 21.95 | 23.21 | 21.89 | 22.99 | 4.3M |
| 2025-09-19 | 22.91 | 22.91 | 21.86 | 21.86 | 4.0M |
| 2025-09-18 | 23.51 | 23.68 | 22.60 | 22.79 | 6.3M |
| 2025-09-17 | 24.36 | 24.40 | 23.45 | 23.64 | 3.6M |
| 2025-09-16 | 23.29 | 24.25 | 23.05 | 23.93 | 4.9M |
| 2025-09-15 | 23.85 | 23.87 | 23.02 | 23.35 | 4.4M |
| 2025-09-12 | 22.75 | 24.30 | 22.57 | 23.91 | 8.7M |
| 2025-09-11 | 23.08 | 23.08 | 22.35 | 22.74 | 3.0M |
| 2025-09-10 | 22.22 | 22.99 | 22.22 | 22.53 | 3.1M |
| 2025-09-09 | 22.41 | 22.46 | 22.00 | 22.21 | 2.6M |
| 2025-09-08 | 22.01 | 22.59 | 21.85 | 22.55 | 3.5M |
| 2025-09-05 | 22.01 | 22.20 | 21.79 | 22.06 | 2.2M |
| 2025-09-04 | 22.33 | 22.58 | 21.74 | 22.00 | 2.5M |
| 2025-09-03 | 22.69 | 22.73 | 22.12 | 22.38 | 2.5M |
| 2025-09-02 | 22.56 | 22.76 | 21.87 | 22.58 | 3.9M |
| 2025-09-01 | 22.24 | 22.76 | 22.21 | 22.57 | 2.5M |
| 2025-08-29 | 22.84 | 22.84 | 22.33 | 22.46 | 2.9M |
| 2025-08-28 | 23.05 | 23.31 | 21.90 | 22.64 | 5.5M |
| 2025-08-27 | 24.30 | 24.54 | 23.01 | 23.05 | 9.7M |
| 2025-08-26 | 24.50 | 25.25 | 23.88 | 24.63 | 9.7M |
| 2025-08-25 | 24.14 | 24.82 | 24.06 | 24.31 | 7.8M |
| 2025-08-22 | 24.15 | 24.37 | 23.80 | 24.13 | 5.6M |
| 2025-08-21 | 24.65 | 24.75 | 23.98 | 24.15 | 7.0M |
| 2025-08-20 | 25.91 | 25.91 | 24.38 | 24.50 | 9.3M |
| 2025-08-19 | 26.49 | 26.90 | 25.58 | 25.94 | 7.8M |
| 2025-08-18 | 27.36 | 27.90 | 26.20 | 26.81 | 12.6M |
| 2025-08-15 | 25.93 | 28.18 | 25.75 | 27.53 | 9.9M |
| 2025-08-14 | 26.50 | 27.00 | 25.90 | 26.01 | 9.7M |
| 2025-08-13 | 25.60 | 27.50 | 25.26 | 27.11 | 16.2M |
| 2025-08-12 | 25.75 | 27.15 | 25.25 | 25.95 | 15.5M |
| 2025-08-11 | 23.68 | 26.42 | 23.41 | 25.69 | 15.8M |
| 2025-08-08 | 22.89 | 24.70 | 22.43 | 24.26 | 17.1M |
| 2025-08-07 | 24.72 | 24.99 | 22.57 | 22.97 | 12.9M |
| 2025-08-06 | 21.63 | 24.00 | 21.53 | 23.97 | 14.9M |
| 2025-08-05 | 21.85 | 22.39 | 21.53 | 21.74 | 4.2M |
| 2025-08-04 | 21.10 | 22.48 | 20.76 | 21.88 | 7.0M |
| 2025-08-01 | 21.42 | 21.79 | 20.90 | 21.24 | 6.3M |
| 2025-07-31 | 20.28 | 21.80 | 20.21 | 21.29 | 10.2M |
| 2025-07-30 | 20.96 | 20.96 | 20.11 | 20.33 | 4.9M |
| 2025-07-29 | 20.99 | 21.44 | 20.81 | 21.00 | 2.5M |
| 2025-07-28 | 20.83 | 21.24 | 20.77 | 21.18 | 3.1M |
| 2025-07-25 | 21.13 | 21.13 | 20.68 | 20.78 | 2.8M |
| 2025-07-24 | 20.79 | 21.36 | 20.60 | 21.13 | 4.1M |
| 2025-07-23 | 21.41 | 21.43 | 20.70 | 20.74 | 4.7M |
| 2025-07-22 | 21.49 | 21.60 | 21.05 | 21.20 | 5.7M |
| 2025-07-21 | 21.00 | 21.80 | 21.00 | 21.48 | 7.3M |
| 2025-07-18 | 20.55 | 21.42 | 20.25 | 21.05 | 8.7M |
| 2025-07-17 | 19.77 | 21.75 | 19.66 | 20.61 | 10.1M |
| 2025-07-16 | 20.48 | 20.50 | 19.78 | 19.89 | 7.8M |
| 2025-07-15 | 20.49 | 22.10 | 19.67 | 20.88 | 14.0M |
| 2025-07-01 | 22.03 | 22.15 | 21.38 | 21.56 | 4.4M |
| 2025-06-30 | 21.16 | 22.24 | 21.09 | 21.85 | 5.1M |
| 2025-06-27 | 20.59 | 21.24 | 20.58 | 21.12 | 4.2M |
| 2025-06-26 | 20.65 | 20.95 | 20.30 | 20.63 | 3.6M |
| 2025-06-25 | 20.50 | 21.19 | 20.32 | 20.70 | 6.3M |
| 2025-06-24 | 20.05 | 20.57 | 19.71 | 20.42 | 5.5M |
| 2025-06-23 | 19.86 | 20.13 | 19.45 | 19.99 | 3.6M |
| 2025-06-20 | 19.78 | 20.40 | 19.71 | 20.06 | 7.2M |
| 2025-06-19 | 18.82 | 19.73 | 18.82 | 19.56 | 5.3M |
| 2025-06-18 | 19.40 | 19.46 | 18.67 | 18.87 | 3.3M |
| 2025-06-17 | 19.52 | 19.80 | 19.28 | 19.45 | 2.2M |
| 2025-06-16 | 19.34 | 19.86 | 19.25 | 19.47 | 2.7M |
| 2025-06-13 | 18.95 | 19.88 | 18.74 | 19.46 | 5.8M |
| 2025-06-12 | 19.06 | 19.12 | 18.83 | 19.02 | 2.2M |
| 2025-06-11 | 19.52 | 19.78 | 19.01 | 19.06 | 4.0M |
| 2025-06-10 | 19.24 | 20.44 | 19.11 | 19.33 | 9.0M |
| 2025-06-09 | 18.93 | 19.48 | 18.70 | 19.19 | 4.0M |
| 2025-06-06 | 18.64 | 18.90 | 18.50 | 18.82 | 2.5M |
| 2025-06-05 | 18.40 | 18.69 | 18.27 | 18.56 | 2.6M |
| 2025-06-04 | 17.99 | 18.34 | 17.99 | 18.27 | 1.7M |
| 2025-06-03 | 18.17 | 18.24 | 17.95 | 17.99 | 1.6M |
| 2025-05-30 | 18.20 | 18.35 | 18.03 | 18.19 | 1.9M |
| 2025-05-29 | 17.75 | 18.31 | 17.71 | 18.19 | 2.0M |
| 2025-05-28 | 18.06 | 18.19 | 17.68 | 17.80 | 1.1M |
| 2025-05-27 | 18.07 | 18.08 | 17.73 | 17.97 | 1.6M |
| 2025-05-26 | 17.51 | 18.20 | 17.51 | 18.04 | 2.0M |
| 2025-05-23 | 17.79 | 17.97 | 17.52 | 17.57 | 1.6M |
| 2025-05-22 | 18.24 | 18.27 | 17.78 | 17.86 | 1.8M |
| 2025-05-21 | 18.18 | 18.43 | 18.09 | 18.16 | 2.3M |
| 2025-05-20 | 17.97 | 18.26 | 17.78 | 18.24 | 2.6M |
| 2025-05-19 | 23.04 | 23.48 | 22.99 | 23.37 | 2.2M |
| 2025-05-16 | 23.47 | 23.66 | 22.92 | 23.13 | 2.7M |
| 2025-05-15 | 23.17 | 23.31 | 23.02 | 23.22 | 1.2M |
| 2025-05-14 | 23.46 | 23.58 | 23.01 | 23.20 | 1.8M |
| 2025-05-13 | 23.57 | 23.65 | 23.21 | 23.36 | 1.6M |
| 2025-05-12 | 23.16 | 23.45 | 23.00 | 23.43 | 1.9M |
| 2025-05-09 | 23.33 | 23.78 | 23.05 | 23.07 | 2.8M |
| 2025-05-08 | 22.56 | 23.19 | 22.51 | 23.17 | 2.2M |
| 2025-05-07 | 22.75 | 23.40 | 22.55 | 22.72 | 2.5M |
| 2025-05-06 | 22.19 | 22.56 | 22.07 | 22.51 | 1.9M |
| 2025-04-30 | 21.99 | 22.25 | 21.99 | 22.03 | 1.2M |
| 2025-04-29 | 21.90 | 22.32 | 21.71 | 21.93 | 1.7M |
| 2025-04-28 | 21.80 | 21.94 | 21.00 | 21.88 | 2.1M |
| 2025-04-25 | 22.02 | 22.68 | 21.83 | 21.98 | 3.2M |
| 2025-04-24 | 22.00 | 22.89 | 21.84 | 22.13 | 3.7M |
| 2025-04-23 | 21.73 | 22.32 | 21.67 | 22.12 | 3.0M |
| 2025-04-22 | 21.55 | 21.75 | 21.30 | 21.73 | 2.3M |
| 2025-04-21 | 21.80 | 21.88 | 21.35 | 21.56 | 3.8M |
| 2025-04-18 | 20.57 | 23.79 | 20.32 | 22.46 | 4.3M |
| 2025-04-17 | 20.20 | 20.98 | 20.13 | 20.70 | 1.5M |
| 2025-04-16 | 20.70 | 20.70 | 19.96 | 20.26 | 1.1M |
| 2025-04-15 | 20.74 | 20.83 | 20.40 | 20.60 | 0.9M |
| 2025-04-14 | 20.63 | 20.90 | 20.55 | 20.65 | 1.2M |
| 2025-04-11 | 20.43 | 20.74 | 20.21 | 20.36 | 1.8M |
| 2025-04-10 | 20.48 | 21.49 | 20.40 | 20.62 | 2.7M |
| 2025-04-09 | 19.41 | 20.41 | 18.23 | 20.13 | 2.0M |
| 2025-04-08 | 18.90 | 20.08 | 18.85 | 19.62 | 2.3M |
| 2025-04-07 | 22.00 | 22.00 | 18.30 | 18.58 | 3.0M |
| 2025-04-03 | 22.60 | 22.96 | 22.43 | 22.84 | 1.2M |
| 2025-04-02 | 22.53 | 22.92 | 22.39 | 22.66 | 1.0M |
| 2025-04-01 | 22.25 | 22.77 | 22.14 | 22.52 | 1.2M |
| 2025-03-31 | 22.21 | 22.29 | 21.87 | 22.10 | 1.0M |
| 2025-03-28 | 22.74 | 22.87 | 22.34 | 22.35 | 1.2M |
| 2025-03-27 | 23.10 | 23.10 | 22.60 | 22.78 | 1.2M |
| 2025-03-26 | 22.87 | 23.24 | 22.72 | 23.14 | 1.1M |
| 2025-03-25 | 22.90 | 23.08 | 22.67 | 22.86 | 1.1M |
| 2025-03-24 | 23.99 | 24.00 | 22.42 | 22.91 | 2.2M |
| 2025-03-21 | 24.18 | 24.18 | 23.81 | 23.90 | 1.3M |
| 2025-03-20 | 24.28 | 24.48 | 24.10 | 24.25 | 1.2M |
| 2025-03-19 | 24.46 | 24.57 | 24.19 | 24.38 | 1.3M |
| 2025-03-18 | 24.35 | 24.75 | 24.27 | 24.58 | 1.7M |
| 2025-03-17 | 24.30 | 24.55 | 24.06 | 24.35 | 1.6M |
| 2025-03-14 | 23.77 | 24.17 | 23.57 | 24.14 | 1.8M |
| 2025-03-13 | 24.08 | 24.15 | 23.32 | 23.69 | 1.7M |
| 2025-03-12 | 24.29 | 24.31 | 24.06 | 24.07 | 1.2M |
| 2025-03-11 | 24.24 | 24.32 | 23.85 | 24.25 | 2.0M |
| 2025-03-10 | 24.10 | 24.95 | 24.10 | 24.54 | 2.2M |
| 2025-03-07 | 24.35 | 24.68 | 24.00 | 24.14 | 1.5M |
| 2025-03-06 | 24.21 | 24.49 | 24.06 | 24.40 | 1.9M |
| 2025-03-05 | 24.66 | 24.66 | 23.91 | 24.18 | 1.5M |
| 2025-03-04 | 24.30 | 24.74 | 24.15 | 24.65 | 1.5M |
| 2025-03-03 | 24.21 | 24.60 | 24.05 | 24.28 | 1.4M |
| 2025-02-28 | 24.90 | 25.06 | 24.14 | 24.19 | 2.0M |
| 2025-02-27 | 24.87 | 25.23 | 24.40 | 24.87 | 2.0M |
| 2025-02-26 | 25.26 | 25.28 | 24.71 | 24.87 | 2.7M |
| 2025-02-25 | 24.26 | 25.28 | 24.23 | 24.99 | 4.2M |
| 2025-02-24 | 23.95 | 25.36 | 23.81 | 24.66 | 4.6M |
| 2025-02-21 | 23.73 | 23.91 | 23.55 | 23.85 | 1.4M |
| 2025-02-20 | 23.79 | 23.90 | 23.66 | 23.79 | 1.2M |
| 2025-02-19 | 23.35 | 23.86 | 23.35 | 23.84 | 1.1M |
| 2025-02-18 | 24.18 | 24.18 | 23.28 | 23.35 | 1.8M |
| 2025-02-17 | 23.90 | 24.35 | 23.90 | 24.22 | 1.7M |
| 2025-02-14 | 23.80 | 24.30 | 23.71 | 24.00 | 1.6M |
| 2025-02-13 | 23.99 | 24.45 | 23.90 | 23.90 | 1.8M |
| 2025-02-12 | 24.18 | 24.20 | 23.78 | 23.99 | 1.5M |
| 2025-02-11 | 24.34 | 24.34 | 23.81 | 23.98 | 1.2M |
| 2025-02-10 | 23.91 | 24.30 | 23.77 | 24.29 | 1.7M |
| 2025-02-07 | 23.89 | 24.08 | 23.53 | 23.90 | 2.0M |
| 2025-02-06 | 23.54 | 23.77 | 23.23 | 23.75 | 1.6M |
| 2025-02-05 | 23.05 | 23.80 | 23.05 | 23.54 | 1.5M |
| 2025-01-27 | 23.17 | 23.50 | 22.85 | 22.90 | 1.1M |
| 2025-01-24 | 22.70 | 23.05 | 22.54 | 23.00 | 1.2M |
| 2025-01-23 | 22.85 | 23.28 | 22.71 | 22.73 | 1.2M |
| 2025-01-22 | 22.70 | 22.84 | 22.46 | 22.66 | 0.9M |
| 2025-01-21 | 23.07 | 23.27 | 22.61 | 22.84 | 1.3M |
| 2025-01-20 | 23.18 | 23.35 | 22.90 | 23.14 | 1.1M |
| 2025-01-17 | 23.31 | 23.31 | 22.90 | 22.99 | 1.2M |
| 2025-01-16 | 23.45 | 23.59 | 22.93 | 23.20 | 1.6M |
| 2025-01-15 | 23.39 | 23.50 | 23.03 | 23.04 | 1.4M |
| 2025-01-14 | 22.80 | 23.39 | 22.77 | 23.39 | 1.8M |
| 2025-01-13 | 22.10 | 22.51 | 21.61 | 22.44 | 1.0M |
| 2025-01-10 | 23.17 | 23.50 | 22.30 | 22.30 | 1.4M |
| 2025-01-09 | 23.04 | 23.35 | 22.71 | 23.23 | 1.0M |
| 2025-01-08 | 23.18 | 23.53 | 22.52 | 23.07 | 1.4M |
| 2025-01-07 | 22.76 | 23.27 | 22.40 | 23.25 | 1.5M |
| 2025-01-06 | 22.71 | 23.10 | 22.10 | 22.59 | 1.3M |
| 2025-01-03 | 23.69 | 23.69 | 22.23 | 22.83 | 2.3M |
| 2025-01-02 | 24.68 | 24.82 | 23.16 | 23.40 | 1.9M |