21.36
Last Update: 2025-09-29
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 21.02 | 21.15 | 20.85 | 21.11 | 1,011.2K |
| 09:35 | 21.15 | 21.15 | 21.02 | 21.08 | 324.2K |
| 09:40 | 21.09 | 21.10 | 21.02 | 21.07 | 375.9K |
| 09:45 | 21.06 | 21.16 | 21.03 | 21.08 | 379.5K |
| 09:50 | 21.08 | 21.08 | 20.97 | 20.97 | 279.1K |
| 09:55 | 20.97 | 21.17 | 20.94 | 21.14 | 276.2K |
| 10:00 | 21.15 | 21.31 | 21.08 | 21.21 | 534.5K |
| 10:05 | 21.22 | 21.24 | 21.17 | 21.20 | 202.6K |
| 10:10 | 21.20 | 21.25 | 21.18 | 21.23 | 188.7K |
| 10:15 | 21.23 | 21.28 | 21.21 | 21.25 | 186.5K |
| 10:20 | 21.25 | 21.26 | 21.16 | 21.17 | 340.4K |
| 10:25 | 21.21 | 21.22 | 21.13 | 21.16 | 164.7K |
| 10:30 | 21.18 | 21.21 | 21.14 | 21.15 | 95.3K |
| 10:35 | 21.15 | 21.18 | 21.11 | 21.16 | 128.8K |
| 10:40 | 21.16 | 21.21 | 21.14 | 21.21 | 149.4K |
| 10:45 | 21.22 | 21.26 | 21.21 | 21.22 | 108.6K |
| 10:50 | 21.25 | 21.28 | 21.23 | 21.28 | 88.5K |
| 10:55 | 21.30 | 21.37 | 21.28 | 21.30 | 347.7K |
| 11:00 | 21.31 | 21.38 | 21.30 | 21.35 | 207.1K |
| 11:05 | 21.34 | 21.37 | 21.31 | 21.37 | 91.9K |
| 11:10 | 21.36 | 21.40 | 21.34 | 21.36 | 141.6K |
| 11:15 | 21.36 | 21.41 | 21.34 | 21.40 | 133.9K |
| 11:20 | 21.40 | 21.44 | 21.36 | 21.39 | 143.7K |
| 11:25 | 21.38 | 21.40 | 21.36 | 21.37 | 141.8K |
| 13:00 | 21.35 | 21.40 | 21.26 | 21.27 | 165.0K |
| 13:05 | 21.27 | 21.29 | 21.26 | 21.28 | 63.4K |
| 13:10 | 21.28 | 21.29 | 21.25 | 21.25 | 48.9K |
| 13:15 | 21.25 | 21.27 | 21.23 | 21.25 | 101.9K |
| 13:20 | 21.24 | 21.25 | 21.20 | 21.21 | 131.6K |
| 13:25 | 21.21 | 21.22 | 21.19 | 21.19 | 90.4K |
| 13:30 | 21.19 | 21.20 | 21.15 | 21.16 | 82.8K |
| 13:35 | 21.16 | 21.17 | 21.11 | 21.12 | 121.0K |
| 13:40 | 21.12 | 21.13 | 21.08 | 21.08 | 151.3K |
| 13:45 | 21.08 | 21.17 | 21.08 | 21.17 | 94.3K |
| 13:50 | 21.17 | 21.17 | 21.05 | 21.07 | 360.9K |
| 13:55 | 21.05 | 21.08 | 21.01 | 21.02 | 170.6K |
| 14:00 | 21.01 | 21.04 | 21.00 | 21.02 | 201.2K |
| 14:05 | 21.04 | 21.06 | 21.00 | 21.04 | 107.3K |
| 14:10 | 21.03 | 21.04 | 20.96 | 20.96 | 171.3K |
| 14:15 | 20.96 | 21.00 | 20.96 | 20.99 | 129.9K |
| 14:20 | 20.99 | 21.01 | 20.93 | 20.94 | 230.0K |
| 14:25 | 20.93 | 20.93 | 20.86 | 20.90 | 479.4K |
| 14:30 | 20.89 | 20.93 | 20.80 | 20.84 | 460.1K |
| 14:35 | 20.84 | 20.87 | 20.82 | 20.84 | 177.3K |
| 14:40 | 20.84 | 20.94 | 20.84 | 20.92 | 316.1K |
| 14:45 | 20.91 | 20.96 | 20.88 | 20.91 | 243.0K |
| 14:50 | 20.91 | 20.93 | 20.85 | 20.87 | 278.4K |
| 14:55 | 20.87 | 20.87 | 20.78 | 20.80 | 274.5K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-29 | 20.91 | 21.66 | 20.82 | 21.36 | 11.7M |
| 2025-09-26 | 21.01 | 21.44 | 20.78 | 20.80 | 10.8M |
| 2025-09-25 | 21.54 | 21.76 | 21.13 | 21.14 | 11.8M |
| 2025-09-24 | 21.30 | 21.85 | 21.26 | 21.54 | 13.0M |
| 2025-09-23 | 21.88 | 21.99 | 21.00 | 21.46 | 13.3M |
| 2025-09-22 | 21.41 | 22.17 | 21.31 | 22.03 | 13.8M |
| 2025-09-19 | 21.37 | 21.75 | 21.25 | 21.50 | 10.3M |
| 2025-09-18 | 22.02 | 22.14 | 21.08 | 21.41 | 22.5M |
| 2025-09-17 | 22.57 | 22.92 | 22.10 | 22.22 | 18.8M |
| 2025-09-16 | 22.30 | 22.94 | 21.98 | 22.48 | 20.9M |
| 2025-09-15 | 22.18 | 22.82 | 21.84 | 22.12 | 14.3M |
| 2025-09-12 | 22.01 | 22.40 | 21.96 | 22.17 | 14.4M |
| 2025-09-11 | 21.49 | 22.09 | 20.88 | 22.05 | 15.1M |
| 2025-09-10 | 21.60 | 21.92 | 21.40 | 21.64 | 10.6M |
| 2025-09-09 | 22.20 | 22.42 | 21.41 | 21.45 | 15.7M |
| 2025-09-08 | 22.15 | 22.66 | 22.02 | 22.20 | 14.7M |
| 2025-09-05 | 21.97 | 22.22 | 21.12 | 22.18 | 18.4M |
| 2025-09-04 | 22.10 | 22.61 | 21.56 | 22.02 | 23.5M |
| 2025-09-03 | 22.61 | 23.29 | 21.98 | 22.10 | 22.7M |
| 2025-09-02 | 22.50 | 23.20 | 22.10 | 22.75 | 29.7M |
| 2025-09-01 | 23.01 | 23.59 | 22.41 | 22.48 | 31.5M |
| 2025-08-29 | 22.96 | 24.28 | 22.94 | 23.00 | 36.8M |
| 2025-08-28 | 23.03 | 24.07 | 21.80 | 22.74 | 42.3M |
| 2025-08-27 | 23.82 | 24.14 | 22.99 | 23.07 | 40.7M |
| 2025-08-26 | 21.57 | 24.88 | 21.53 | 23.80 | 51.2M |
| 2025-08-25 | 20.81 | 22.18 | 20.78 | 21.57 | 36.7M |
| 2025-08-22 | 21.40 | 21.50 | 20.49 | 20.52 | 40.1M |
| 2025-08-21 | 19.90 | 22.36 | 19.80 | 21.56 | 42.0M |
| 2025-08-20 | 18.98 | 20.00 | 18.66 | 19.85 | 33.9M |
| 2025-08-19 | 18.40 | 19.17 | 18.30 | 18.90 | 21.5M |
| 2025-08-18 | 18.10 | 18.58 | 18.10 | 18.46 | 16.4M |
| 2025-08-15 | 17.64 | 18.28 | 17.53 | 18.09 | 15.4M |
| 2025-08-14 | 18.26 | 18.40 | 17.57 | 17.62 | 20.5M |
| 2025-08-13 | 18.47 | 18.78 | 18.10 | 18.44 | 19.5M |
| 2025-08-12 | 18.31 | 18.50 | 17.99 | 18.10 | 15.0M |
| 2025-08-11 | 17.81 | 18.73 | 17.78 | 18.28 | 24.0M |
| 2025-08-08 | 18.01 | 18.40 | 17.75 | 17.86 | 18.6M |
| 2025-08-07 | 17.26 | 18.25 | 17.19 | 18.17 | 30.2M |
| 2025-08-06 | 17.16 | 17.39 | 16.91 | 17.28 | 12.8M |
| 2025-08-05 | 17.09 | 17.29 | 17.03 | 17.21 | 9.9M |
| 2025-08-04 | 16.55 | 17.30 | 16.42 | 17.22 | 16.3M |
| 2025-08-01 | 16.87 | 16.96 | 16.60 | 16.82 | 11.0M |
| 2025-07-31 | 16.53 | 17.25 | 16.51 | 16.87 | 17.7M |
| 2025-07-30 | 16.75 | 16.92 | 16.50 | 16.69 | 10.3M |
| 2025-07-29 | 17.07 | 17.17 | 16.60 | 16.80 | 9.6M |
| 2025-07-28 | 16.90 | 17.08 | 16.71 | 16.88 | 12.5M |
| 2025-07-25 | 17.30 | 17.56 | 16.91 | 17.01 | 20.2M |
| 2025-07-24 | 16.85 | 17.76 | 16.65 | 17.46 | 34.5M |
| 2025-07-23 | 16.19 | 17.25 | 16.18 | 17.09 | 33.2M |
| 2025-07-22 | 16.25 | 16.93 | 16.16 | 16.28 | 17.4M |
| 2025-07-21 | 16.40 | 16.49 | 16.21 | 16.29 | 9.0M |
| 2025-07-18 | 16.35 | 16.44 | 16.14 | 16.36 | 9.6M |
| 2025-07-17 | 16.34 | 16.47 | 16.20 | 16.42 | 9.3M |
| 2025-07-16 | 15.81 | 16.27 | 15.81 | 16.23 | 10.5M |
| 2025-07-15 | 16.31 | 16.32 | 15.69 | 15.88 | 14.5M |
| 2025-07-14 | 16.20 | 16.49 | 16.19 | 16.34 | 9.0M |
| 2025-07-11 | 16.19 | 16.38 | 16.06 | 16.20 | 10.5M |
| 2025-07-10 | 16.26 | 16.70 | 16.16 | 16.29 | 11.0M |
| 2025-07-09 | 16.50 | 16.70 | 16.27 | 16.33 | 11.4M |
| 2025-07-08 | 16.32 | 16.94 | 16.32 | 16.65 | 16.4M |
| 2025-07-07 | 16.44 | 16.49 | 16.18 | 16.29 | 12.0M |
| 2025-07-04 | 17.21 | 17.25 | 16.44 | 16.55 | 24.4M |
| 2025-07-03 | 16.99 | 17.87 | 16.71 | 17.51 | 28.9M |
| 2025-07-02 | 16.90 | 17.28 | 16.71 | 16.98 | 19.7M |
| 2025-07-01 | 16.65 | 17.19 | 16.65 | 16.91 | 17.1M |
| 2025-06-30 | 16.59 | 16.97 | 16.32 | 16.75 | 16.5M |
| 2025-06-27 | 16.35 | 16.87 | 16.09 | 16.75 | 20.5M |
| 2025-06-26 | 16.50 | 16.96 | 16.32 | 16.39 | 19.7M |
| 2025-06-25 | 16.86 | 17.18 | 16.45 | 16.62 | 17.7M |
| 2025-06-24 | 17.03 | 17.13 | 16.69 | 16.85 | 16.9M |
| 2025-06-23 | 15.88 | 17.07 | 15.81 | 16.90 | 25.1M |
| 2025-06-20 | 16.10 | 16.18 | 15.68 | 15.75 | 15.4M |
| 2025-06-19 | 16.84 | 16.84 | 15.91 | 16.08 | 23.7M |
| 2025-06-18 | 17.21 | 17.29 | 16.68 | 16.90 | 19.6M |
| 2025-06-17 | 17.70 | 18.08 | 17.30 | 17.32 | 22.9M |
| 2025-06-16 | 17.11 | 17.95 | 16.81 | 17.89 | 28.0M |
| 2025-06-13 | 18.91 | 18.96 | 16.93 | 17.18 | 45.9M |
| 2025-06-12 | 18.75 | 19.66 | 18.48 | 19.34 | 46.6M |
| 2025-06-11 | 18.72 | 19.74 | 18.41 | 18.90 | 43.2M |
| 2025-06-10 | 17.90 | 20.18 | 17.76 | 19.06 | 59.2M |
| 2025-06-09 | 17.20 | 18.34 | 17.09 | 18.03 | 44.3M |
| 2025-06-06 | 17.81 | 18.06 | 17.12 | 17.30 | 45.7M |
| 2025-06-05 | 19.18 | 20.75 | 17.92 | 18.06 | 70.1M |
| 2025-06-04 | 17.83 | 21.02 | 17.50 | 19.92 | 83.2M |
| 2025-06-03 | 15.58 | 18.60 | 15.50 | 17.79 | 69.0M |
| 2025-05-30 | 16.09 | 16.32 | 15.10 | 15.78 | 50.9M |
| 2025-05-29 | 16.96 | 17.20 | 15.88 | 16.15 | 60.0M |
| 2025-05-28 | 14.47 | 16.91 | 14.47 | 16.91 | 63.8M |
| 2025-05-27 | 13.74 | 14.34 | 13.39 | 14.09 | 23.5M |
| 2025-05-26 | 13.80 | 13.86 | 13.49 | 13.80 | 15.7M |
| 2025-05-23 | 14.29 | 14.35 | 13.53 | 13.53 | 27.5M |
| 2025-05-22 | 14.36 | 15.38 | 13.71 | 13.81 | 35.8M |
| 2025-05-21 | 14.52 | 14.94 | 14.25 | 14.48 | 26.2M |
| 2025-05-20 | 14.00 | 15.21 | 13.94 | 14.55 | 41.8M |
| 2025-05-19 | 14.06 | 14.09 | 13.35 | 13.94 | 23.8M |
| 2025-05-16 | 14.31 | 14.33 | 13.71 | 14.25 | 30.2M |
| 2025-05-15 | 13.75 | 14.99 | 13.64 | 14.34 | 39.7M |
| 2025-05-14 | 13.88 | 13.98 | 13.55 | 13.92 | 23.1M |
| 2025-05-13 | 13.41 | 14.20 | 13.27 | 14.03 | 37.6M |
| 2025-05-12 | 13.45 | 13.53 | 13.06 | 13.42 | 23.9M |
| 2025-05-09 | 12.53 | 14.10 | 12.48 | 13.45 | 42.6M |
| 2025-05-08 | 12.54 | 12.61 | 12.38 | 12.53 | 6.7M |
| 2025-05-07 | 12.68 | 12.91 | 12.45 | 12.57 | 9.8M |
| 2025-05-06 | 12.75 | 12.75 | 12.47 | 12.63 | 11.5M |
| 2025-04-30 | 12.20 | 12.90 | 12.20 | 12.67 | 15.2M |
| 2025-04-29 | 11.85 | 12.42 | 11.85 | 12.24 | 11.5M |
| 2025-04-28 | 12.02 | 12.15 | 11.64 | 11.65 | 6.1M |
| 2025-04-25 | 12.01 | 12.49 | 12.01 | 12.18 | 9.4M |
| 2025-04-24 | 11.78 | 12.26 | 11.69 | 12.07 | 10.9M |
| 2025-04-23 | 11.91 | 12.31 | 11.76 | 11.78 | 8.8M |
| 2025-04-22 | 11.65 | 11.93 | 11.54 | 11.83 | 6.7M |
| 2025-04-21 | 11.30 | 11.77 | 11.20 | 11.67 | 5.9M |
| 2025-04-18 | 11.60 | 11.68 | 11.20 | 11.29 | 6.3M |
| 2025-04-17 | 11.69 | 12.00 | 11.60 | 11.70 | 6.7M |
| 2025-04-16 | 11.91 | 11.97 | 11.55 | 11.68 | 8.6M |
| 2025-04-15 | 11.54 | 12.25 | 11.47 | 12.03 | 13.9M |
| 2025-04-14 | 11.47 | 11.76 | 11.47 | 11.63 | 7.5M |
| 2025-04-11 | 11.62 | 11.74 | 11.31 | 11.43 | 11.6M |
| 2025-04-10 | 11.27 | 12.47 | 11.10 | 11.79 | 19.2M |
| 2025-04-09 | 10.25 | 10.97 | 9.78 | 10.90 | 9.4M |
| 2025-04-08 | 10.20 | 10.62 | 10.17 | 10.43 | 8.1M |
| 2025-04-07 | 11.44 | 11.60 | 9.78 | 10.00 | 13.6M |
| 2025-04-03 | 11.79 | 12.19 | 11.73 | 12.05 | 5.9M |
| 2025-04-02 | 11.83 | 11.96 | 11.82 | 11.90 | 2.9M |
| 2025-04-01 | 11.70 | 12.08 | 11.70 | 11.87 | 5.8M |
| 2025-03-31 | 11.83 | 11.90 | 11.60 | 11.71 | 5.7M |
| 2025-03-28 | 12.25 | 12.29 | 11.93 | 11.94 | 5.1M |
| 2025-03-27 | 12.23 | 12.41 | 12.04 | 12.24 | 5.2M |
| 2025-03-26 | 12.21 | 12.37 | 12.18 | 12.30 | 4.2M |
| 2025-03-25 | 12.24 | 12.32 | 12.04 | 12.25 | 5.9M |
| 2025-03-24 | 12.50 | 12.75 | 12.04 | 12.29 | 9.6M |
| 2025-03-21 | 12.46 | 12.58 | 12.38 | 12.47 | 7.6M |
| 2025-03-20 | 12.59 | 12.59 | 12.43 | 12.46 | 6.7M |
| 2025-03-19 | 12.71 | 12.77 | 12.52 | 12.61 | 7.1M |
| 2025-03-18 | 12.94 | 13.04 | 12.69 | 12.76 | 9.9M |
| 2025-03-17 | 13.17 | 13.39 | 12.91 | 12.94 | 11.6M |
| 2025-03-14 | 12.71 | 13.27 | 12.65 | 13.17 | 16.8M |
| 2025-03-13 | 12.56 | 12.96 | 12.54 | 12.77 | 13.1M |
| 2025-03-12 | 12.40 | 12.91 | 12.34 | 12.58 | 13.9M |
| 2025-03-11 | 12.05 | 12.42 | 12.00 | 12.37 | 9.1M |
| 2025-03-10 | 12.15 | 12.17 | 12.03 | 12.16 | 4.7M |
| 2025-03-07 | 12.21 | 12.35 | 12.10 | 12.13 | 6.1M |
| 2025-03-06 | 12.24 | 12.40 | 12.15 | 12.32 | 8.6M |
| 2025-03-05 | 12.33 | 12.35 | 12.07 | 12.24 | 7.2M |
| 2025-03-04 | 12.13 | 12.45 | 11.99 | 12.41 | 11.6M |
| 2025-03-03 | 11.90 | 12.37 | 11.89 | 12.13 | 10.4M |
| 2025-02-28 | 12.22 | 12.42 | 11.85 | 11.90 | 8.3M |
| 2025-02-27 | 12.03 | 12.34 | 12.01 | 12.31 | 11.9M |
| 2025-02-26 | 11.82 | 12.04 | 11.82 | 12.03 | 6.2M |
| 2025-02-25 | 11.88 | 12.05 | 11.82 | 11.85 | 5.3M |
| 2025-02-24 | 11.86 | 12.03 | 11.78 | 12.00 | 7.3M |
| 2025-02-21 | 11.89 | 11.98 | 11.64 | 11.90 | 6.4M |
| 2025-02-20 | 11.64 | 11.90 | 11.56 | 11.87 | 5.8M |
| 2025-02-19 | 11.54 | 11.64 | 11.45 | 11.64 | 5.4M |
| 2025-02-18 | 11.91 | 11.98 | 11.49 | 11.54 | 7.8M |
| 2025-02-17 | 11.93 | 12.10 | 11.85 | 11.99 | 6.7M |
| 2025-02-14 | 11.95 | 12.08 | 11.86 | 11.93 | 6.0M |
| 2025-02-13 | 12.02 | 12.19 | 11.93 | 12.01 | 6.9M |
| 2025-02-12 | 11.93 | 12.02 | 11.84 | 12.02 | 5.6M |
| 2025-02-11 | 12.14 | 12.20 | 11.87 | 11.99 | 6.4M |
| 2025-02-10 | 11.94 | 12.14 | 11.87 | 12.14 | 7.6M |
| 2025-02-07 | 11.79 | 12.05 | 11.75 | 11.91 | 9.1M |
| 2025-02-06 | 11.52 | 11.80 | 11.42 | 11.80 | 6.0M |
| 2025-02-05 | 11.79 | 11.83 | 11.44 | 11.55 | 4.9M |
| 2025-01-27 | 11.74 | 11.95 | 11.57 | 11.59 | 5.5M |
| 2025-01-24 | 11.50 | 11.85 | 11.42 | 11.70 | 5.4M |
| 2025-01-23 | 11.69 | 11.85 | 11.52 | 11.52 | 5.5M |
| 2025-01-22 | 11.72 | 11.73 | 11.50 | 11.58 | 5.1M |
| 2025-01-21 | 12.02 | 12.06 | 11.66 | 11.83 | 6.3M |
| 2025-01-20 | 12.07 | 12.19 | 11.90 | 11.97 | 5.7M |
| 2025-01-17 | 11.95 | 12.09 | 11.83 | 11.89 | 6.6M |
| 2025-01-16 | 11.98 | 12.63 | 11.91 | 12.05 | 11.5M |
| 2025-01-15 | 12.17 | 12.25 | 11.82 | 11.85 | 7.2M |
| 2025-01-14 | 11.68 | 12.38 | 11.56 | 12.17 | 13.1M |
| 2025-01-13 | 11.41 | 11.56 | 11.13 | 11.53 | 5.6M |
| 2025-01-10 | 12.33 | 12.38 | 11.57 | 11.57 | 9.5M |
| 2025-01-09 | 12.39 | 12.73 | 12.25 | 12.39 | 10.1M |
| 2025-01-08 | 12.16 | 12.73 | 12.03 | 12.60 | 13.3M |
| 2025-01-07 | 12.13 | 12.31 | 11.80 | 12.31 | 8.6M |
| 2025-01-06 | 12.25 | 12.44 | 11.80 | 12.01 | 9.1M |
| 2025-01-03 | 13.35 | 13.46 | 12.28 | 12.35 | 17.7M |
| 2025-01-02 | 13.18 | 14.01 | 13.11 | 13.40 | 17.9M |