24.06
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 24.06 | 24.27 | 24.00 | 24.27 | 555.4K |
| 09:35 | 24.28 | 24.32 | 24.21 | 24.23 | 414.8K |
| 09:40 | 24.21 | 24.23 | 24.17 | 24.23 | 244.8K |
| 09:45 | 24.23 | 24.27 | 24.18 | 24.25 | 191.1K |
| 09:50 | 24.23 | 24.23 | 24.19 | 24.22 | 169.5K |
| 09:55 | 24.23 | 24.24 | 24.20 | 24.22 | 125.2K |
| 10:00 | 24.23 | 24.23 | 24.17 | 24.18 | 144.4K |
| 10:05 | 24.17 | 24.17 | 24.12 | 24.12 | 163.2K |
| 10:10 | 24.11 | 24.17 | 24.10 | 24.16 | 175.4K |
| 10:15 | 24.17 | 24.17 | 24.15 | 24.15 | 102.9K |
| 10:20 | 24.15 | 24.15 | 24.12 | 24.13 | 43.6K |
| 10:25 | 24.14 | 24.15 | 24.12 | 24.15 | 120.4K |
| 10:30 | 24.16 | 24.20 | 24.15 | 24.20 | 145.0K |
| 10:35 | 24.20 | 24.21 | 24.19 | 24.20 | 82.8K |
| 10:40 | 24.20 | 24.20 | 24.14 | 24.15 | 47.0K |
| 10:45 | 24.16 | 24.16 | 24.13 | 24.15 | 64.0K |
| 10:50 | 24.16 | 24.20 | 24.16 | 24.20 | 47.4K |
| 10:55 | 24.20 | 24.22 | 24.19 | 24.22 | 78.7K |
| 11:00 | 24.22 | 24.23 | 24.19 | 24.20 | 86.7K |
| 11:05 | 24.20 | 24.20 | 24.15 | 24.16 | 86.4K |
| 11:10 | 24.16 | 24.19 | 24.16 | 24.17 | 125.8K |
| 11:15 | 24.17 | 24.20 | 24.17 | 24.20 | 112.6K |
| 11:20 | 24.22 | 24.23 | 24.21 | 24.21 | 171.8K |
| 11:25 | 24.22 | 24.22 | 24.15 | 24.20 | 157.9K |
| 13:00 | 24.20 | 24.20 | 24.16 | 24.17 | 122.3K |
| 13:05 | 24.17 | 24.18 | 24.14 | 24.15 | 70.4K |
| 13:10 | 24.15 | 24.18 | 24.15 | 24.15 | 67.1K |
| 13:15 | 24.15 | 24.16 | 24.15 | 24.16 | 70.9K |
| 13:20 | 24.15 | 24.16 | 24.13 | 24.15 | 98.9K |
| 13:25 | 24.14 | 24.16 | 24.14 | 24.15 | 121.2K |
| 13:30 | 24.15 | 24.16 | 24.14 | 24.16 | 70.4K |
| 13:35 | 24.15 | 24.17 | 24.15 | 24.15 | 54.1K |
| 13:40 | 24.15 | 24.16 | 24.12 | 24.15 | 210.0K |
| 13:45 | 24.15 | 24.18 | 24.15 | 24.17 | 88.2K |
| 13:50 | 24.18 | 24.20 | 24.18 | 24.19 | 130.7K |
| 13:55 | 24.19 | 24.22 | 24.17 | 24.17 | 157.8K |
| 14:00 | 24.17 | 24.25 | 24.17 | 24.20 | 145.4K |
| 14:05 | 24.20 | 24.23 | 24.20 | 24.22 | 47.0K |
| 14:10 | 24.20 | 24.22 | 24.19 | 24.21 | 57.8K |
| 14:15 | 24.21 | 24.22 | 24.18 | 24.22 | 127.7K |
| 14:20 | 24.22 | 24.26 | 24.21 | 24.26 | 183.8K |
| 14:25 | 24.26 | 24.27 | 24.24 | 24.25 | 76.9K |
| 14:30 | 24.26 | 24.27 | 24.24 | 24.27 | 107.8K |
| 14:35 | 24.27 | 24.35 | 24.25 | 24.35 | 228.3K |
| 14:40 | 24.35 | 24.36 | 24.27 | 24.29 | 141.2K |
| 14:45 | 24.29 | 24.32 | 24.27 | 24.30 | 154.7K |
| 14:50 | 24.28 | 24.30 | 24.27 | 24.29 | 178.3K |
| 14:55 | 24.29 | 24.29 | 24.28 | 24.28 | 130.6K |
| 15:40 | 24.27 | 24.27 | 24.27 | 24.27 | 101.9K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 24.38 | 24.38 | 24.03 | 24.06 | 5.6M |
| 2025-09-25 | 24.27 | 24.59 | 24.15 | 24.20 | 6.7M |
| 2025-09-24 | 24.11 | 24.36 | 23.99 | 24.27 | 6.6M |
| 2025-09-23 | 24.98 | 25.03 | 23.82 | 24.12 | 11.9M |
| 2025-09-22 | 25.50 | 25.52 | 24.79 | 24.90 | 9.1M |
| 2025-09-19 | 25.45 | 25.58 | 25.25 | 25.53 | 7.2M |
| 2025-09-18 | 25.93 | 25.96 | 25.35 | 25.48 | 11.0M |
| 2025-09-17 | 26.03 | 26.42 | 25.82 | 25.89 | 10.6M |
| 2025-09-16 | 25.65 | 25.89 | 25.51 | 25.82 | 6.7M |
| 2025-09-15 | 25.84 | 26.03 | 25.58 | 25.61 | 7.8M |
| 2025-09-12 | 26.20 | 26.39 | 25.77 | 25.81 | 11.1M |
| 2025-09-11 | 25.80 | 26.27 | 25.65 | 26.26 | 10.4M |
| 2025-09-10 | 26.11 | 26.40 | 25.93 | 25.97 | 10.0M |
| 2025-09-09 | 26.40 | 26.53 | 25.98 | 26.23 | 9.9M |
| 2025-09-08 | 26.06 | 26.59 | 26.05 | 26.32 | 11.4M |
| 2025-09-05 | 26.05 | 26.30 | 25.60 | 26.22 | 13.8M |
| 2025-09-04 | 25.43 | 26.50 | 25.30 | 26.17 | 19.5M |
| 2025-09-03 | 26.13 | 26.35 | 25.20 | 25.41 | 13.9M |
| 2025-09-02 | 26.66 | 26.87 | 26.05 | 26.11 | 15.9M |
| 2025-09-01 | 26.48 | 26.99 | 26.20 | 26.76 | 15.3M |
| 2025-08-29 | 26.42 | 26.99 | 26.35 | 26.46 | 18.3M |
| 2025-08-28 | 27.35 | 27.55 | 26.06 | 26.68 | 39.4M |
| 2025-08-27 | 27.70 | 28.98 | 27.40 | 28.18 | 33.6M |
| 2025-08-26 | 27.65 | 28.24 | 27.50 | 27.78 | 23.7M |
| 2025-08-25 | 26.59 | 28.43 | 26.53 | 27.91 | 33.6M |
| 2025-08-22 | 26.50 | 26.59 | 26.25 | 26.59 | 13.4M |
| 2025-08-21 | 26.90 | 26.91 | 26.43 | 26.57 | 15.4M |
| 2025-08-20 | 26.26 | 26.99 | 26.15 | 26.89 | 21.5M |
| 2025-08-19 | 26.38 | 26.50 | 26.21 | 26.37 | 12.2M |
| 2025-08-18 | 25.86 | 26.48 | 25.86 | 26.29 | 15.3M |
| 2025-08-15 | 25.71 | 25.91 | 25.53 | 25.87 | 8.2M |
| 2025-08-14 | 25.80 | 26.30 | 25.72 | 25.79 | 12.2M |
| 2025-08-13 | 25.82 | 26.05 | 25.64 | 25.87 | 8.7M |
| 2025-08-12 | 25.74 | 25.85 | 25.48 | 25.73 | 7.0M |
| 2025-08-11 | 25.60 | 25.87 | 25.49 | 25.79 | 6.9M |
| 2025-08-08 | 25.73 | 25.92 | 25.52 | 25.65 | 6.9M |
| 2025-08-07 | 25.40 | 25.83 | 25.35 | 25.71 | 9.3M |
| 2025-08-06 | 25.65 | 25.68 | 25.37 | 25.48 | 8.6M |
| 2025-08-05 | 25.61 | 25.75 | 25.53 | 25.65 | 5.4M |
| 2025-08-04 | 25.20 | 25.61 | 25.14 | 25.59 | 5.4M |
| 2025-08-01 | 25.92 | 26.08 | 25.52 | 25.60 | 9.4M |
| 2025-07-31 | 26.35 | 26.35 | 25.88 | 26.00 | 11.5M |
| 2025-07-30 | 26.28 | 26.57 | 26.26 | 26.50 | 10.7M |
| 2025-07-29 | 26.89 | 26.99 | 26.32 | 26.43 | 10.3M |
| 2025-07-28 | 26.81 | 26.84 | 26.52 | 26.63 | 6.9M |
| 2025-07-25 | 26.94 | 26.94 | 26.56 | 26.77 | 8.6M |
| 2025-07-24 | 26.39 | 26.90 | 26.33 | 26.88 | 12.5M |
| 2025-07-23 | 26.56 | 26.87 | 26.35 | 26.38 | 11.4M |
| 2025-07-22 | 26.38 | 26.65 | 26.20 | 26.63 | 11.9M |
| 2025-07-21 | 26.26 | 26.40 | 26.16 | 26.36 | 6.3M |
| 2025-07-18 | 26.60 | 26.60 | 26.26 | 26.34 | 6.3M |
| 2025-07-17 | 26.34 | 26.55 | 26.25 | 26.41 | 6.8M |
| 2025-07-16 | 26.29 | 26.37 | 26.18 | 26.34 | 5.7M |
| 2025-07-15 | 26.55 | 26.56 | 26.12 | 26.23 | 10.9M |
| 2025-07-14 | 26.70 | 27.28 | 26.38 | 26.81 | 9.9M |
| 2025-07-11 | 26.88 | 26.90 | 26.61 | 26.70 | 10.5M |
| 2025-07-10 | 26.25 | 27.16 | 26.10 | 26.94 | 16.9M |
| 2025-07-09 | 26.57 | 26.58 | 26.12 | 26.19 | 7.1M |
| 2025-07-08 | 26.14 | 26.57 | 26.05 | 26.46 | 6.7M |
| 2025-07-07 | 26.10 | 26.30 | 26.06 | 26.14 | 4.7M |
| 2025-07-04 | 26.56 | 26.61 | 26.09 | 26.15 | 9.8M |
| 2025-07-03 | 26.45 | 26.70 | 26.45 | 26.62 | 5.6M |
| 2025-07-02 | 26.84 | 26.93 | 26.36 | 26.56 | 8.9M |
| 2025-07-01 | 27.06 | 27.11 | 26.70 | 26.82 | 7.2M |
| 2025-06-30 | 26.67 | 27.20 | 26.55 | 27.11 | 9.3M |
| 2025-06-27 | 26.65 | 26.96 | 26.60 | 26.68 | 7.5M |
| 2025-06-26 | 26.85 | 26.99 | 26.69 | 26.72 | 9.3M |
| 2025-06-25 | 27.20 | 27.44 | 26.60 | 26.94 | 10.9M |
| 2025-06-24 | 26.46 | 26.94 | 26.30 | 26.92 | 9.1M |
| 2025-06-23 | 26.30 | 26.53 | 25.80 | 26.45 | 10.1M |
| 2025-06-20 | 26.45 | 26.71 | 26.10 | 26.60 | 7.9M |
| 2025-06-19 | 27.08 | 27.10 | 26.40 | 26.59 | 9.1M |
| 2025-06-18 | 27.00 | 27.18 | 26.53 | 27.10 | 6.8M |
| 2025-06-17 | 27.13 | 27.28 | 26.91 | 27.02 | 6.4M |
| 2025-06-16 | 26.55 | 27.06 | 26.55 | 27.05 | 5.9M |
| 2025-06-13 | 27.80 | 27.90 | 26.79 | 26.84 | 16.5M |
| 2025-06-12 | 27.77 | 28.00 | 27.40 | 28.00 | 10.6M |
| 2025-06-11 | 27.49 | 28.06 | 27.49 | 27.76 | 7.9M |
| 2025-06-10 | 28.03 | 28.16 | 27.23 | 27.65 | 12.3M |
| 2025-06-09 | 27.96 | 28.18 | 27.64 | 28.00 | 10.3M |
| 2025-06-06 | 28.72 | 28.98 | 27.76 | 27.89 | 16.4M |
| 2025-06-05 | 29.73 | 30.10 | 28.63 | 28.86 | 19.5M |
| 2025-06-04 | 28.24 | 30.18 | 28.06 | 30.05 | 23.0M |
| 2025-06-03 | 27.59 | 28.48 | 27.50 | 28.34 | 10.9M |
| 2025-05-30 | 28.08 | 28.55 | 27.61 | 27.80 | 8.0M |
| 2025-05-29 | 27.96 | 28.28 | 27.50 | 28.08 | 11.6M |
| 2025-05-28 | 28.72 | 28.90 | 28.00 | 28.15 | 14.5M |
| 2025-05-27 | 29.21 | 29.56 | 28.73 | 29.00 | 14.3M |
| 2025-05-26 | 28.80 | 30.06 | 28.50 | 29.20 | 15.2M |
| 2025-05-23 | 29.34 | 29.72 | 28.74 | 28.86 | 11.7M |
| 2025-05-22 | 29.97 | 30.46 | 29.17 | 29.24 | 14.7M |
| 2025-05-21 | 30.41 | 31.49 | 29.90 | 30.05 | 26.2M |
| 2025-05-20 | 28.79 | 31.35 | 28.79 | 30.42 | 43.6M |
| 2025-05-19 | 26.77 | 29.25 | 26.63 | 28.78 | 32.2M |
| 2025-05-16 | 26.48 | 26.81 | 26.26 | 26.80 | 10.2M |
| 2025-05-15 | 27.02 | 27.28 | 26.63 | 26.70 | 9.5M |
| 2025-05-14 | 27.35 | 27.38 | 26.79 | 27.14 | 11.6M |
| 2025-05-13 | 27.40 | 28.15 | 27.10 | 27.51 | 15.3M |
| 2025-05-12 | 27.20 | 27.37 | 26.92 | 27.25 | 10.1M |
| 2025-05-09 | 27.49 | 27.82 | 26.94 | 27.14 | 11.0M |
| 2025-05-08 | 27.25 | 27.75 | 26.90 | 27.43 | 9.9M |
| 2025-05-07 | 27.70 | 28.39 | 27.05 | 27.25 | 14.4M |
| 2025-05-06 | 26.89 | 27.59 | 26.87 | 27.39 | 12.9M |
| 2025-04-30 | 26.80 | 27.29 | 26.70 | 26.71 | 13.0M |
| 2025-04-29 | 26.79 | 27.38 | 26.08 | 27.04 | 30.1M |
| 2025-04-28 | 29.60 | 29.60 | 27.00 | 27.74 | 29.0M |
| 2025-04-25 | 29.01 | 30.02 | 28.79 | 29.75 | 18.3M |
| 2025-04-24 | 29.27 | 30.15 | 29.09 | 29.30 | 16.0M |
| 2025-04-23 | 29.40 | 29.89 | 29.16 | 29.59 | 19.5M |
| 2025-04-22 | 29.73 | 30.08 | 29.03 | 29.54 | 20.7M |
| 2025-04-21 | 30.18 | 30.37 | 29.30 | 30.11 | 24.2M |
| 2025-04-18 | 31.58 | 31.80 | 29.68 | 29.79 | 30.3M |
| 2025-04-17 | 31.00 | 32.49 | 30.60 | 32.13 | 30.5M |
| 2025-04-16 | 30.00 | 31.89 | 29.88 | 31.51 | 32.4M |
| 2025-04-15 | 30.10 | 33.00 | 29.61 | 30.68 | 41.2M |
| 2025-04-14 | 28.98 | 30.47 | 28.85 | 30.13 | 26.5M |
| 2025-04-11 | 29.00 | 29.82 | 28.79 | 29.12 | 22.3M |
| 2025-04-10 | 27.60 | 30.68 | 27.19 | 29.63 | 37.9M |
| 2025-04-09 | 25.75 | 28.66 | 24.82 | 27.88 | 27.5M |
| 2025-04-08 | 25.15 | 26.43 | 25.15 | 26.41 | 21.2M |
| 2025-04-07 | 25.87 | 26.82 | 23.46 | 24.69 | 21.5M |
| 2025-04-03 | 26.80 | 27.70 | 26.76 | 27.31 | 11.3M |
| 2025-04-02 | 26.83 | 27.53 | 26.59 | 27.13 | 9.8M |
| 2025-04-01 | 27.21 | 27.37 | 26.65 | 26.83 | 11.9M |
| 2025-03-31 | 26.76 | 27.53 | 26.60 | 27.23 | 10.1M |
| 2025-03-28 | 28.28 | 28.29 | 26.89 | 26.98 | 23.2M |
| 2025-03-27 | 28.00 | 29.08 | 27.98 | 28.69 | 17.5M |
| 2025-03-26 | 28.30 | 28.37 | 27.81 | 28.18 | 11.2M |
| 2025-03-25 | 29.11 | 29.11 | 27.95 | 28.44 | 15.9M |
| 2025-03-24 | 27.99 | 29.15 | 27.95 | 29.15 | 21.3M |
| 2025-03-21 | 28.47 | 28.76 | 27.66 | 27.77 | 14.9M |
| 2025-03-20 | 28.95 | 29.24 | 28.51 | 28.58 | 10.9M |
| 2025-03-19 | 29.00 | 29.30 | 28.81 | 28.95 | 14.3M |
| 2025-03-18 | 29.59 | 29.70 | 28.89 | 29.11 | 14.5M |
| 2025-03-17 | 30.34 | 30.39 | 29.01 | 29.36 | 28.2M |
| 2025-03-14 | 27.00 | 30.20 | 26.95 | 29.95 | 44.6M |
| 2025-03-13 | 26.73 | 27.25 | 26.50 | 26.95 | 14.7M |
| 2025-03-12 | 27.83 | 28.04 | 26.90 | 26.90 | 23.2M |
| 2025-03-11 | 27.30 | 27.88 | 27.11 | 27.78 | 16.5M |
| 2025-03-10 | 27.50 | 27.92 | 27.11 | 27.91 | 12.2M |
| 2025-03-07 | 27.76 | 28.41 | 26.90 | 27.97 | 19.1M |
| 2025-03-06 | 27.54 | 27.98 | 27.29 | 27.84 | 14.4M |
| 2025-03-05 | 27.90 | 28.06 | 27.22 | 27.54 | 13.8M |
| 2025-03-04 | 29.23 | 29.27 | 27.80 | 27.85 | 21.1M |
| 2025-03-03 | 29.52 | 31.00 | 28.80 | 29.82 | 27.4M |
| 2025-02-28 | 28.99 | 30.68 | 28.75 | 29.57 | 31.1M |
| 2025-02-27 | 27.62 | 29.30 | 27.50 | 29.02 | 32.2M |
| 2025-02-26 | 27.42 | 27.64 | 27.01 | 27.59 | 13.7M |
| 2025-02-25 | 27.48 | 28.31 | 27.31 | 27.42 | 16.2M |
| 2025-02-24 | 27.35 | 28.28 | 27.10 | 27.63 | 20.0M |
| 2025-02-21 | 27.43 | 27.90 | 27.27 | 27.33 | 18.3M |
| 2025-02-20 | 26.82 | 27.80 | 26.48 | 27.67 | 19.4M |
| 2025-02-19 | 26.63 | 26.91 | 25.91 | 26.91 | 18.3M |
| 2025-02-18 | 28.45 | 28.58 | 26.28 | 26.64 | 21.6M |
| 2025-02-17 | 28.80 | 29.00 | 28.04 | 28.35 | 13.5M |
| 2025-02-14 | 29.22 | 29.35 | 28.51 | 28.78 | 9.7M |
| 2025-02-13 | 29.68 | 30.16 | 29.09 | 29.31 | 10.0M |
| 2025-02-12 | 29.83 | 30.08 | 29.36 | 29.78 | 9.9M |
| 2025-02-11 | 31.02 | 31.23 | 29.83 | 29.91 | 12.5M |
| 2025-02-10 | 29.61 | 30.94 | 29.33 | 30.80 | 14.1M |
| 2025-02-07 | 29.24 | 29.99 | 28.62 | 29.60 | 16.6M |
| 2025-02-06 | 28.72 | 29.60 | 28.01 | 29.44 | 18.5M |
| 2025-02-05 | 31.63 | 32.01 | 27.52 | 28.88 | 30.8M |
| 2025-01-27 | 33.30 | 34.16 | 32.39 | 32.39 | 15.8M |
| 2025-01-24 | 32.23 | 32.72 | 31.88 | 32.44 | 12.3M |
| 2025-01-23 | 33.58 | 33.79 | 32.46 | 32.50 | 14.8M |
| 2025-01-22 | 35.76 | 35.76 | 32.89 | 33.10 | 20.5M |
| 2025-01-21 | 35.10 | 35.80 | 34.30 | 35.68 | 12.8M |
| 2025-01-20 | 35.87 | 36.14 | 34.90 | 34.97 | 12.6M |
| 2025-01-17 | 33.50 | 36.62 | 33.50 | 35.81 | 22.2M |
| 2025-01-16 | 34.20 | 35.29 | 33.27 | 33.80 | 12.7M |
| 2025-01-15 | 34.96 | 35.60 | 33.96 | 34.17 | 13.2M |
| 2025-01-14 | 33.35 | 35.08 | 33.35 | 34.82 | 16.2M |
| 2025-01-13 | 32.58 | 33.98 | 31.86 | 33.55 | 14.1M |
| 2025-01-10 | 35.08 | 35.20 | 33.00 | 33.00 | 11.5M |
| 2025-01-09 | 35.11 | 35.88 | 34.51 | 35.11 | 11.6M |
| 2025-01-08 | 33.99 | 35.91 | 33.70 | 35.46 | 18.1M |
| 2025-01-07 | 34.80 | 35.36 | 33.50 | 34.19 | 17.1M |
| 2025-01-06 | 36.10 | 37.26 | 34.54 | 34.90 | 15.0M |
| 2025-01-03 | 38.66 | 39.63 | 36.57 | 36.70 | 18.7M |
| 2025-01-02 | 37.98 | 40.46 | 37.54 | 39.05 | 27.6M |