Last Update: 2025-10-01
Time Open Price High Price Low Price Close Price Volume
11:00 51.80 51.80 51.80 51.80 0.0K
15:45 51.58 51.58 51.58 51.58 0.0K
16:35 51.44 51.44 51.44 51.44 0.0K
16:55 51.44 51.44 51.44 51.44 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-10-01 53.98 59.00 53.98 59.00 0.0M
2025-09-30 51.63 53.56 51.63 53.56 0.0M
2025-09-29 50.82 51.38 50.63 51.38 0.0M
2025-09-26 51.80 51.80 51.44 51.44 0.0M
2025-09-25 51.96 51.96 51.18 51.35 0.1M
2025-09-24 52.28 52.28 51.63 52.11 0.0M
2025-09-23 52.00 52.54 51.61 51.61 0.0M
2025-09-22 53.43 53.54 52.64 52.56 0.0M
2025-09-19 53.79 53.95 53.13 53.41 0.1M
2025-09-18 52.71 53.17 52.71 53.10 0.0M
2025-09-17 52.16 52.16 52.16 52.16 0.0M
2025-09-16 52.00 53.35 52.00 53.19 0.0M
2025-09-15 52.75 52.75 52.51 52.51 0.0M
2025-09-12 53.89 53.89 52.00 52.00 0.0M
2025-09-11 54.80 55.07 54.80 55.07 0.0M
2025-09-10 54.27 54.32 53.49 53.52 0.1M
2025-09-09 54.57 54.81 54.57 54.57 0.0M
2025-09-08 55.35 55.35 54.63 54.69 0.1M
2025-09-05 55.97 55.97 55.07 55.35 0.0M
2025-09-04 54.91 55.45 54.70 55.31 0.0M
2025-09-03 54.10 54.94 54.10 54.91 0.0M
2025-09-02 56.30 56.30 54.62 55.21 0.1M
2025-09-01 58.40 58.40 58.40 58.40 0.0M
2025-08-29 55.56 56.30 55.49 56.30 0.0M
2025-08-28 55.52 55.52 54.66 54.78 0.0M
2025-08-27 54.76 55.04 54.60 55.04 0.1M
2025-08-26 54.98 55.49 54.98 55.17 0.0M
2025-08-25 55.50 55.50 55.20 55.20 0.0M
2025-08-22 56.35 56.66 56.34 56.46 0.0M
2025-08-21 57.00 57.00 55.85 55.85 0.0M
2025-08-20 56.35 56.44 56.31 56.33 0.0M
2025-08-19 55.30 57.14 55.30 56.85 0.0M
2025-08-18 55.24 55.59 55.24 55.56 0.0M
2025-08-15 54.70 55.24 54.70 54.77 0.0M
2025-08-14 54.39 54.39 54.39 54.39 0.0M
2025-08-13 53.81 54.59 53.81 54.54 0.0M
2025-08-12 52.80 53.63 52.80 53.58 0.0M
2025-08-11 52.80 52.80 52.46 52.48 0.0M
2025-08-08 51.69 51.90 51.30 51.90 0.0M
2025-08-07 51.64 52.09 51.41 51.41 0.0M
2025-08-06 52.11 52.11 50.91 50.91 0.0M
2025-08-05 53.51 53.55 53.51 53.55 0.0M
2025-08-04 52.64 53.65 52.64 53.52 0.0M
2025-08-01 55.01 55.01 53.40 53.40 0.0M
2025-07-31 55.84 55.84 55.01 55.01 0.0M
2025-07-30 56.35 56.35 55.84 56.22 0.0M
2025-07-29 56.23 56.82 55.94 55.94 0.0M
2025-07-28 55.85 56.76 55.70 56.59 0.0M
2025-07-25 55.15 56.03 54.76 55.52 0.0M
2025-07-24 54.35 55.60 54.18 54.53 0.1M
2025-07-23 53.16 56.09 53.16 53.81 0.1M
2025-07-22 48.55 49.69 48.48 49.69 0.0M
2025-07-21 47.95 47.95 45.68 45.68 0.0M
2025-07-18 49.38 49.84 47.93 49.84 0.0M
2025-07-17 48.69 49.20 48.69 48.93 0.0M
2025-07-16 48.66 48.66 48.10 48.32 0.0M
2025-07-15 48.83 48.83 48.25 48.25 0.0M
2025-07-14 49.44 49.56 49.12 49.37 0.0M
2025-07-11 50.22 50.64 49.20 49.20 0.0M
2025-07-10 47.95 50.43 47.95 48.59 0.0M
2025-07-09 47.00 48.22 46.98 48.22 0.0M
2025-07-08 47.01 49.19 47.01 48.30 0.0M
2025-07-07 48.00 48.22 47.49 47.72 0.0M
2025-07-04 48.00 48.33 47.49 47.49 0.0M
2025-07-03 48.32 48.39 48.07 48.39 0.0M
2025-07-02 48.25 48.39 47.86 48.16 0.0M
2025-07-01 46.00 48.69 46.00 47.85 0.0M
2025-06-30 47.25 47.25 45.61 46.00 0.0M
2025-06-27 47.25 47.25 46.63 46.78 0.0M
2025-06-26 47.85 47.85 46.78 47.12 0.0M
2025-06-25 46.36 47.90 46.06 47.35 0.0M
2025-06-24 46.00 46.52 45.97 46.32 0.0M
2025-06-23 45.55 45.84 45.36 45.84 0.0M
2025-06-20 44.65 45.66 44.65 45.55 0.0M
2025-06-18 44.92 45.13 44.33 45.13 0.0M
2025-06-17 46.00 46.00 44.84 44.89 0.0M
2025-06-16 46.85 46.85 45.67 46.42 0.0M
2025-06-13 46.82 48.12 46.41 46.76 0.0M
2025-06-12 47.50 49.05 46.00 47.78 0.0M
2025-06-11 48.46 48.46 47.83 47.83 0.0M
2025-06-10 46.61 48.47 46.61 47.94 0.1M
2025-06-09 46.42 47.90 46.42 47.57 0.0M
2025-06-06 47.26 47.64 46.60 46.68 0.0M
2025-06-05 46.92 47.03 46.47 46.87 0.0M
2025-06-03 46.96 47.10 46.78 46.78 0.0M
2025-06-02 48.12 48.12 46.57 46.95 0.0M
2025-05-30 47.40 48.22 47.40 48.13 0.0M
2025-05-29 47.80 47.80 47.41 47.41 0.0M
2025-05-28 47.98 47.98 47.02 47.02 0.0M
2025-05-27 47.06 47.99 47.06 47.72 0.1M
2025-05-26 47.00 48.68 45.82 48.68 0.0M
2025-05-23 46.90 47.13 45.81 45.81 0.0M
2025-05-22 46.65 46.93 46.41 46.79 0.0M
2025-05-21 48.26 48.26 46.76 46.76 0.0M
2025-05-20 48.83 48.83 48.35 48.66 0.0M
2025-05-19 48.99 49.00 48.36 49.00 0.0M
2025-05-16 48.70 48.70 47.95 48.59 0.0M
2025-05-15 47.60 48.05 45.91 48.00 0.0M
2025-05-14 50.00 50.00 47.65 47.65 0.1M
2025-05-13 50.88 50.92 50.30 50.36 0.1M
2025-05-12 48.85 51.05 48.47 50.88 0.1M
2025-05-09 48.14 48.14 47.40 47.40 0.0M
2025-05-08 48.56 49.05 48.00 48.57 0.1M
2025-05-07 48.63 49.13 48.62 49.02 0.0M
2025-05-06 49.49 49.68 48.28 48.61 0.0M
2025-05-05 49.54 50.33 49.34 50.33 0.0M
2025-05-02 50.37 50.40 49.54 49.54 0.0M
2025-04-30 50.94 50.94 50.11 50.37 0.0M
2025-04-29 49.68 50.45 49.62 50.43 0.0M
2025-04-28 50.20 50.49 49.22 49.68 0.0M
2025-04-25 49.55 50.43 49.55 50.28 0.0M
2025-04-24 50.70 50.70 49.75 50.17 0.0M
2025-04-23 53.76 53.88 51.08 51.08 0.0M
2025-04-22 51.62 52.22 51.41 51.41 0.0M
2025-04-17 53.60 53.60 52.00 52.00 0.0M
2025-04-16 54.20 54.20 53.20 53.20 0.0M
2025-04-15 54.84 54.84 54.20 54.20 0.0M
2025-04-14 53.78 54.93 53.78 54.93 0.0M
2025-04-11 52.10 53.25 51.99 53.25 0.0M
2025-04-10 52.44 53.48 51.62 52.89 0.0M
2025-04-09 52.55 55.57 52.44 55.57 0.0M
2025-04-08 54.33 55.08 51.54 51.54 0.0M
2025-04-07 54.14 55.12 51.83 53.42 0.0M
2025-04-04 55.86 55.86 53.41 54.01 0.0M
2025-04-03 56.48 56.48 54.88 55.30 0.0M
2025-04-02 56.90 58.17 56.90 57.92 0.0M
2025-04-01 59.11 59.12 56.99 57.00 0.0M
2025-03-31 60.35 60.35 58.41 59.12 0.0M
2025-03-28 60.87 60.87 59.75 59.75 0.0M
2025-03-27 61.48 61.54 61.11 61.34 0.0M
2025-03-26 61.60 61.60 61.01 61.02 0.0M
2025-03-25 61.38 61.38 60.67 60.76 0.0M
2025-03-24 62.63 62.63 61.97 61.97 0.0M
2025-03-21 61.20 61.42 61.00 61.42 0.1M
2025-03-20 61.11 61.47 61.11 61.44 0.0M
2025-03-19 60.85 61.15 60.37 61.15 0.0M
2025-03-18 61.07 61.72 60.98 61.56 0.0M
2025-03-17 61.86 61.86 61.43 61.68 0.0M
2025-03-14 61.07 62.24 61.07 62.24 0.0M
2025-03-13 62.32 62.32 61.59 61.60 0.0M
2025-03-12 62.09 62.34 62.09 62.31 0.0M
2025-03-11 64.32 64.32 62.01 62.01 0.0M
2025-03-10 64.53 65.75 64.34 65.75 0.0M
2025-03-07 63.29 64.20 63.29 63.81 0.0M
2025-03-06 62.84 63.80 62.84 63.29 0.0M
2025-03-05 63.96 65.42 62.60 65.42 0.0M
2025-02-28 63.65 63.96 63.65 63.96 0.0M
2025-02-27 64.12 64.87 63.91 63.95 0.0M
2025-02-26 64.71 65.99 64.23 65.99 0.0M
2025-02-25 64.76 64.79 64.42 64.49 0.0M
2025-02-24 64.66 65.99 64.66 65.99 0.0M
2025-02-21 64.49 64.49 63.60 63.60 0.0M
2025-02-20 61.59 65.67 61.59 65.67 0.0M
2025-02-19 62.32 62.85 62.32 62.85 0.0M
2025-02-18 64.20 64.20 61.70 61.70 0.0M
2025-02-17 63.91 65.00 62.51 65.00 0.0M
2025-02-14 63.92 63.92 63.25 63.49 0.0M
2025-02-13 64.18 64.75 64.15 64.15 0.0M
2025-02-12 65.62 65.62 63.77 64.64 0.0M
2025-02-11 66.80 66.80 65.28 65.62 0.0M
2025-02-10 68.70 68.70 65.73 66.80 0.0M
2025-02-07 69.59 69.59 68.00 68.75 0.0M
2025-02-06 70.20 70.20 68.74 69.59 0.0M
2025-02-05 70.83 70.83 69.63 70.66 0.0M
2025-02-04 71.59 71.62 69.57 69.69 0.0M
2025-02-03 72.05 72.80 71.62 71.62 0.0M
2025-01-31 73.04 73.30 72.01 72.05 0.0M
2025-01-30 74.60 74.60 73.80 73.80 0.0M
2025-01-29 69.79 73.43 69.25 73.43 0.0M
2025-01-28 70.93 71.09 70.93 71.03 0.0M
2025-01-27 71.00 71.50 71.00 71.39 0.0M
2025-01-24 69.16 71.33 69.16 70.67 0.0M
2025-01-23 71.08 71.08 69.65 70.74 0.0M
2025-01-22 71.13 71.52 71.08 71.08 0.0M
2025-01-21 71.08 72.15 71.08 71.52 0.0M
2025-01-20 70.16 71.11 70.04 70.69 0.0M
2025-01-17 71.47 71.47 70.39 70.80 0.0M
2025-01-16 69.20 70.58 68.75 69.91 0.0M
2025-01-15 69.65 69.86 69.00 69.48 0.0M
2025-01-14 70.84 70.98 69.55 70.10 0.0M
2025-01-13 71.00 71.11 70.35 70.77 0.0M
2025-01-10 70.44 70.44 67.69 67.69 0.0M
2025-01-09 69.90 69.90 67.14 67.14 0.0M
2025-01-08 69.94 70.14 69.20 69.26 0.0M
2025-01-07 65.00 69.95 64.12 69.24 0.0M
2025-01-06 70.00 70.00 68.52 68.52 0.0M
2025-01-03 67.96 69.30 67.96 69.30 0.0M
2025-01-02 66.20 67.39 66.20 67.03 0.0M