20.96
Last Update: 2025-09-29
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 20.99 | 20.99 | 20.81 | 20.91 | 272.4K |
| 09:35 | 20.91 | 20.95 | 20.81 | 20.88 | 133.7K |
| 09:40 | 20.88 | 20.93 | 20.85 | 20.90 | 127.2K |
| 09:45 | 20.90 | 21.03 | 20.89 | 21.00 | 144.3K |
| 09:50 | 21.04 | 21.12 | 20.99 | 21.06 | 213.5K |
| 09:55 | 21.06 | 21.06 | 21.01 | 21.02 | 95.2K |
| 10:00 | 21.01 | 21.02 | 20.91 | 20.92 | 132.3K |
| 10:05 | 20.93 | 20.93 | 20.86 | 20.88 | 120.1K |
| 10:10 | 20.89 | 20.90 | 20.84 | 20.84 | 174.6K |
| 10:15 | 20.84 | 20.84 | 20.70 | 20.73 | 372.8K |
| 10:20 | 20.72 | 20.77 | 20.72 | 20.74 | 111.0K |
| 10:25 | 20.73 | 20.82 | 20.73 | 20.80 | 126.9K |
| 10:30 | 20.80 | 20.84 | 20.80 | 20.84 | 75.6K |
| 10:35 | 20.83 | 20.87 | 20.82 | 20.83 | 118.1K |
| 10:40 | 20.85 | 20.86 | 20.81 | 20.82 | 87.0K |
| 10:45 | 20.82 | 20.83 | 20.78 | 20.79 | 59.7K |
| 10:50 | 20.79 | 20.80 | 20.73 | 20.73 | 166.8K |
| 10:55 | 20.74 | 20.76 | 20.71 | 20.72 | 138.6K |
| 11:00 | 20.74 | 20.79 | 20.71 | 20.74 | 100.2K |
| 11:05 | 20.76 | 20.77 | 20.72 | 20.73 | 143.0K |
| 11:10 | 20.71 | 20.73 | 20.61 | 20.66 | 237.4K |
| 11:15 | 20.66 | 20.72 | 20.65 | 20.68 | 130.2K |
| 11:20 | 20.69 | 20.71 | 20.68 | 20.70 | 70.9K |
| 11:25 | 20.70 | 20.72 | 20.61 | 20.66 | 257.6K |
| 11:30 | 20.66 | 20.66 | 20.66 | 20.66 | 0.2K |
| 13:00 | 20.66 | 20.70 | 20.65 | 20.65 | 122.1K |
| 13:05 | 20.65 | 20.67 | 20.55 | 20.55 | 342.9K |
| 13:10 | 20.55 | 20.60 | 20.53 | 20.56 | 154.2K |
| 13:15 | 20.56 | 20.62 | 20.56 | 20.62 | 215.0K |
| 13:20 | 20.62 | 20.64 | 20.58 | 20.61 | 81.6K |
| 13:25 | 20.62 | 20.62 | 20.58 | 20.58 | 71.5K |
| 13:30 | 20.58 | 20.60 | 20.56 | 20.59 | 100.6K |
| 13:35 | 20.58 | 20.70 | 20.58 | 20.68 | 89.1K |
| 13:40 | 20.72 | 20.75 | 20.70 | 20.70 | 169.8K |
| 13:45 | 20.70 | 20.73 | 20.68 | 20.70 | 49.4K |
| 13:50 | 20.70 | 20.74 | 20.69 | 20.72 | 48.5K |
| 13:55 | 20.72 | 20.76 | 20.70 | 20.75 | 53.0K |
| 14:00 | 20.75 | 20.76 | 20.70 | 20.74 | 43.8K |
| 14:05 | 20.75 | 20.75 | 20.67 | 20.69 | 86.5K |
| 14:10 | 20.68 | 20.71 | 20.67 | 20.69 | 29.4K |
| 14:15 | 20.69 | 20.69 | 20.64 | 20.67 | 58.3K |
| 14:20 | 20.66 | 20.68 | 20.62 | 20.64 | 49.6K |
| 14:25 | 20.66 | 20.69 | 20.65 | 20.68 | 49.0K |
| 14:30 | 20.69 | 20.70 | 20.65 | 20.65 | 72.9K |
| 14:35 | 20.65 | 20.66 | 20.61 | 20.62 | 75.6K |
| 14:40 | 20.62 | 20.66 | 20.62 | 20.63 | 74.5K |
| 14:45 | 20.64 | 20.64 | 20.61 | 20.63 | 81.0K |
| 14:50 | 20.63 | 20.63 | 20.59 | 20.59 | 237.1K |
| 14:55 | 20.61 | 20.63 | 20.59 | 20.60 | 85.8K |
| 15:40 | 20.60 | 20.60 | 20.60 | 20.60 | 0.0K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-29 | 20.93 | 21.06 | 20.46 | 20.96 | 5.4M |
| 2025-09-26 | 20.56 | 21.25 | 20.31 | 20.93 | 8.7M |
| 2025-09-25 | 20.89 | 21.12 | 20.53 | 20.60 | 6.1M |
| 2025-09-24 | 20.80 | 21.04 | 20.73 | 20.88 | 4.9M |
| 2025-09-23 | 21.64 | 21.72 | 20.53 | 20.83 | 8.7M |
| 2025-09-22 | 21.87 | 22.19 | 21.36 | 21.52 | 6.5M |
| 2025-09-19 | 21.96 | 22.48 | 21.75 | 21.95 | 8.6M |
| 2025-09-18 | 22.11 | 22.61 | 21.84 | 22.06 | 11.1M |
| 2025-09-17 | 21.99 | 22.31 | 21.80 | 22.06 | 7.8M |
| 2025-09-16 | 21.90 | 22.09 | 21.60 | 21.99 | 7.6M |
| 2025-09-15 | 21.65 | 22.18 | 21.42 | 21.98 | 8.1M |
| 2025-09-12 | 21.70 | 21.87 | 21.43 | 21.60 | 5.9M |
| 2025-09-11 | 21.50 | 21.79 | 21.23 | 21.76 | 6.7M |
| 2025-09-10 | 21.73 | 21.78 | 21.32 | 21.52 | 5.6M |
| 2025-09-09 | 22.31 | 22.42 | 21.55 | 21.72 | 8.7M |
| 2025-09-08 | 21.66 | 22.56 | 21.60 | 22.39 | 10.9M |
| 2025-09-05 | 21.59 | 21.65 | 21.04 | 21.63 | 7.6M |
| 2025-09-04 | 21.28 | 21.85 | 21.16 | 21.42 | 10.3M |
| 2025-09-03 | 21.73 | 21.90 | 21.10 | 21.28 | 7.0M |
| 2025-09-02 | 22.39 | 22.39 | 21.59 | 21.65 | 9.5M |
| 2025-09-01 | 22.55 | 22.64 | 22.00 | 22.31 | 11.8M |
| 2025-08-29 | 22.16 | 22.58 | 22.15 | 22.42 | 8.1M |
| 2025-08-28 | 22.44 | 22.68 | 21.72 | 22.24 | 11.7M |
| 2025-08-27 | 23.04 | 23.36 | 22.41 | 22.48 | 13.4M |
| 2025-08-26 | 23.25 | 23.30 | 22.52 | 22.89 | 18.2M |
| 2025-08-25 | 23.28 | 23.50 | 22.89 | 23.48 | 11.1M |
| 2025-08-22 | 23.41 | 23.51 | 22.93 | 23.28 | 9.7M |
| 2025-08-21 | 23.23 | 23.71 | 23.08 | 23.40 | 10.5M |
| 2025-08-20 | 23.11 | 23.34 | 22.81 | 23.23 | 9.5M |
| 2025-08-19 | 22.96 | 24.03 | 22.96 | 23.30 | 14.4M |
| 2025-08-18 | 22.90 | 23.20 | 22.69 | 23.00 | 13.7M |
| 2025-08-15 | 21.64 | 23.25 | 21.63 | 22.78 | 19.3M |
| 2025-08-14 | 21.78 | 22.25 | 21.55 | 21.58 | 9.8M |
| 2025-08-13 | 21.97 | 22.06 | 21.65 | 21.85 | 7.6M |
| 2025-08-12 | 21.85 | 22.15 | 21.81 | 21.98 | 7.4M |
| 2025-08-11 | 21.69 | 22.03 | 21.58 | 21.83 | 10.9M |
| 2025-08-08 | 21.54 | 21.67 | 21.30 | 21.65 | 6.3M |
| 2025-08-07 | 21.55 | 22.00 | 21.51 | 21.53 | 9.0M |
| 2025-08-06 | 21.59 | 21.74 | 21.43 | 21.57 | 6.0M |
| 2025-08-05 | 21.50 | 21.78 | 21.42 | 21.60 | 5.7M |
| 2025-08-04 | 21.06 | 21.63 | 20.92 | 21.58 | 7.3M |
| 2025-08-01 | 21.15 | 21.57 | 21.15 | 21.31 | 8.7M |
| 2025-07-31 | 21.30 | 21.45 | 21.00 | 21.13 | 7.5M |
| 2025-07-30 | 21.28 | 21.58 | 21.15 | 21.36 | 8.2M |
| 2025-07-29 | 21.72 | 21.78 | 21.09 | 21.41 | 11.2M |
| 2025-07-28 | 22.59 | 22.79 | 21.70 | 21.72 | 12.5M |
| 2025-07-25 | 21.68 | 22.49 | 21.67 | 21.92 | 15.2M |
| 2025-07-24 | 21.56 | 21.68 | 21.31 | 21.66 | 10.7M |
| 2025-07-23 | 21.30 | 21.73 | 21.26 | 21.56 | 11.0M |
| 2025-07-22 | 21.39 | 21.59 | 21.22 | 21.38 | 10.0M |
| 2025-07-21 | 21.51 | 21.51 | 21.01 | 21.40 | 11.5M |
| 2025-07-18 | 21.70 | 21.85 | 21.05 | 21.52 | 16.7M |
| 2025-07-17 | 21.45 | 22.18 | 21.20 | 21.85 | 23.3M |
| 2025-07-16 | 20.17 | 21.80 | 20.10 | 21.49 | 30.7M |
| 2025-07-15 | 20.38 | 20.80 | 20.11 | 20.34 | 24.4M |
| 2025-07-14 | 19.61 | 19.94 | 19.52 | 19.85 | 7.1M |
| 2025-07-11 | 19.41 | 19.73 | 19.34 | 19.66 | 7.1M |
| 2025-07-10 | 19.53 | 19.60 | 19.30 | 19.40 | 6.6M |
| 2025-07-09 | 19.61 | 19.76 | 19.47 | 19.50 | 6.9M |
| 2025-07-08 | 19.86 | 19.94 | 19.58 | 19.65 | 11.6M |
| 2025-07-07 | 19.72 | 20.19 | 19.54 | 19.86 | 8.6M |
| 2025-07-04 | 19.75 | 19.88 | 19.51 | 19.72 | 9.2M |
| 2025-07-03 | 19.50 | 19.87 | 19.45 | 19.79 | 10.8M |
| 2025-07-02 | 19.83 | 19.91 | 19.46 | 19.60 | 12.7M |
| 2025-07-01 | 19.42 | 19.85 | 19.34 | 19.79 | 14.3M |
| 2025-06-30 | 19.21 | 19.51 | 19.12 | 19.42 | 9.2M |
| 2025-06-27 | 19.07 | 19.27 | 18.98 | 19.20 | 6.8M |
| 2025-06-26 | 19.33 | 19.33 | 19.01 | 19.04 | 10.5M |
| 2025-06-25 | 19.59 | 19.75 | 19.17 | 19.31 | 11.7M |
| 2025-06-24 | 19.32 | 19.58 | 19.29 | 19.46 | 9.6M |
| 2025-06-23 | 19.15 | 19.41 | 19.00 | 19.25 | 7.2M |
| 2025-06-20 | 19.30 | 19.54 | 19.16 | 19.20 | 7.4M |
| 2025-06-19 | 19.72 | 19.76 | 19.09 | 19.22 | 9.9M |
| 2025-06-18 | 19.91 | 20.03 | 19.62 | 19.72 | 9.8M |
| 2025-06-17 | 20.21 | 20.35 | 19.93 | 20.07 | 9.4M |
| 2025-06-16 | 20.39 | 20.50 | 19.93 | 20.14 | 11.1M |
| 2025-06-13 | 21.08 | 21.14 | 20.26 | 20.34 | 18.8M |
| 2025-06-12 | 21.30 | 21.40 | 21.03 | 21.16 | 12.4M |
| 2025-06-11 | 20.91 | 21.55 | 20.91 | 21.36 | 15.7M |
| 2025-06-10 | 20.90 | 21.38 | 20.80 | 20.99 | 16.4M |
| 2025-06-09 | 21.00 | 21.27 | 20.72 | 20.92 | 17.9M |
| 2025-06-06 | 22.15 | 22.19 | 20.96 | 21.04 | 36.1M |
| 2025-06-05 | 26.38 | 26.38 | 22.00 | 22.41 | 54.5M |
| 2025-06-04 | 24.99 | 26.60 | 24.64 | 26.31 | 18.7M |
| 2025-06-03 | 24.35 | 25.50 | 24.03 | 25.06 | 13.1M |
| 2025-05-30 | 24.42 | 25.00 | 24.33 | 24.58 | 10.0M |
| 2025-05-29 | 24.68 | 25.05 | 24.38 | 24.66 | 14.9M |
| 2025-05-28 | 25.70 | 25.88 | 24.70 | 24.82 | 17.7M |
| 2025-05-27 | 24.91 | 26.58 | 24.79 | 25.91 | 24.9M |
| 2025-05-26 | 24.49 | 25.49 | 24.20 | 24.98 | 14.7M |
| 2025-05-23 | 24.85 | 25.39 | 24.40 | 24.48 | 18.6M |
| 2025-05-22 | 25.49 | 25.91 | 24.70 | 24.92 | 19.8M |
| 2025-05-21 | 26.36 | 26.50 | 25.37 | 25.46 | 24.9M |
| 2025-05-20 | 24.88 | 28.90 | 24.37 | 26.80 | 36.8M |
| 2025-05-19 | 24.98 | 25.66 | 23.46 | 24.72 | 30.5M |
| 2025-05-16 | 23.12 | 24.83 | 22.77 | 24.10 | 21.5M |
| 2025-05-15 | 21.79 | 23.52 | 21.67 | 23.10 | 21.1M |
| 2025-05-14 | 21.69 | 22.30 | 21.61 | 21.79 | 8.3M |
| 2025-05-13 | 22.18 | 22.18 | 21.40 | 21.85 | 12.0M |
| 2025-05-12 | 20.69 | 22.44 | 20.69 | 22.21 | 21.9M |
| 2025-05-09 | 20.48 | 21.98 | 20.43 | 20.78 | 17.0M |
| 2025-05-08 | 19.96 | 20.20 | 19.77 | 20.10 | 7.5M |
| 2025-05-07 | 20.33 | 20.83 | 19.85 | 20.03 | 11.9M |
| 2025-05-06 | 20.50 | 20.54 | 19.83 | 20.30 | 13.7M |
| 2025-04-30 | 20.82 | 21.11 | 20.23 | 20.39 | 14.4M |
| 2025-04-29 | 18.84 | 21.26 | 18.84 | 20.81 | 24.2M |
| 2025-04-28 | 19.18 | 19.40 | 18.79 | 18.91 | 11.4M |
| 2025-04-25 | 17.92 | 19.50 | 17.82 | 19.16 | 21.8M |
| 2025-04-24 | 17.03 | 18.45 | 17.03 | 18.08 | 14.4M |
| 2025-04-23 | 17.47 | 17.67 | 17.08 | 17.13 | 5.4M |
| 2025-04-22 | 17.34 | 17.62 | 17.12 | 17.38 | 5.7M |
| 2025-04-21 | 16.67 | 17.49 | 16.53 | 17.39 | 6.7M |
| 2025-04-18 | 17.00 | 17.03 | 16.57 | 16.66 | 4.5M |
| 2025-04-17 | 16.90 | 17.22 | 16.72 | 16.90 | 6.0M |
| 2025-04-16 | 17.56 | 17.63 | 16.44 | 17.01 | 12.1M |
| 2025-04-15 | 18.16 | 18.30 | 17.40 | 17.64 | 10.5M |
| 2025-04-14 | 18.38 | 18.49 | 18.03 | 18.29 | 10.7M |
| 2025-04-11 | 18.50 | 18.80 | 17.85 | 18.45 | 18.6M |
| 2025-04-10 | 17.77 | 19.02 | 17.71 | 18.68 | 21.5M |
| 2025-04-09 | 18.40 | 18.45 | 17.20 | 18.16 | 20.6M |
| 2025-04-08 | 17.17 | 18.88 | 17.14 | 18.81 | 25.7M |
| 2025-04-07 | 18.38 | 18.95 | 16.52 | 17.18 | 24.8M |
| 2025-04-03 | 17.72 | 19.28 | 17.72 | 18.97 | 25.4M |
| 2025-04-02 | 18.07 | 18.32 | 17.85 | 17.92 | 4.3M |
| 2025-04-01 | 17.84 | 18.68 | 17.66 | 18.07 | 10.1M |
| 2025-03-31 | 17.88 | 18.26 | 17.64 | 17.74 | 5.6M |
| 2025-03-28 | 18.20 | 18.71 | 17.91 | 18.14 | 7.0M |
| 2025-03-27 | 18.06 | 18.60 | 17.97 | 18.35 | 6.9M |
| 2025-03-26 | 17.69 | 18.71 | 17.60 | 18.16 | 9.5M |
| 2025-03-25 | 17.23 | 17.82 | 17.06 | 17.70 | 4.6M |
| 2025-03-24 | 17.27 | 17.50 | 17.01 | 17.23 | 2.6M |
| 2025-03-21 | 17.60 | 17.67 | 17.05 | 17.32 | 4.3M |
| 2025-03-20 | 17.78 | 17.80 | 17.50 | 17.61 | 2.7M |
| 2025-03-19 | 17.96 | 17.99 | 17.60 | 17.72 | 4.4M |
| 2025-03-18 | 18.17 | 18.44 | 17.88 | 17.98 | 4.9M |
| 2025-03-17 | 18.22 | 18.25 | 17.85 | 18.18 | 6.7M |
| 2025-03-14 | 17.65 | 18.32 | 17.63 | 18.03 | 9.5M |
| 2025-03-13 | 17.33 | 18.10 | 17.25 | 17.70 | 9.0M |
| 2025-03-12 | 17.30 | 17.76 | 17.18 | 17.31 | 6.9M |
| 2025-03-11 | 16.48 | 17.54 | 16.39 | 17.36 | 13.8M |
| 2025-03-10 | 16.54 | 16.65 | 16.41 | 16.58 | 3.2M |
| 2025-03-07 | 16.70 | 16.70 | 16.40 | 16.48 | 4.2M |
| 2025-03-06 | 16.46 | 16.82 | 16.34 | 16.72 | 4.9M |
| 2025-03-05 | 16.60 | 16.75 | 16.31 | 16.44 | 3.9M |
| 2025-03-04 | 16.25 | 16.66 | 16.11 | 16.58 | 4.6M |
| 2025-03-03 | 16.50 | 16.65 | 16.20 | 16.30 | 7.1M |
| 2025-02-28 | 16.71 | 16.92 | 16.42 | 16.50 | 5.8M |
| 2025-02-27 | 16.70 | 16.77 | 16.48 | 16.74 | 5.1M |
| 2025-02-26 | 16.61 | 16.79 | 16.46 | 16.70 | 4.7M |
| 2025-02-25 | 16.72 | 16.77 | 16.39 | 16.60 | 4.6M |
| 2025-02-24 | 16.46 | 16.95 | 16.29 | 16.77 | 8.1M |
| 2025-02-21 | 16.75 | 16.88 | 16.08 | 16.38 | 9.0M |
| 2025-02-20 | 16.51 | 16.88 | 16.43 | 16.81 | 5.2M |
| 2025-02-19 | 16.35 | 16.55 | 16.16 | 16.51 | 5.1M |
| 2025-02-18 | 16.98 | 16.98 | 16.32 | 16.38 | 9.5M |
| 2025-02-17 | 17.70 | 17.70 | 16.89 | 17.00 | 13.8M |
| 2025-02-14 | 16.73 | 17.98 | 16.60 | 17.84 | 15.6M |
| 2025-02-13 | 16.53 | 17.02 | 16.46 | 16.77 | 9.8M |
| 2025-02-12 | 16.49 | 16.57 | 16.30 | 16.53 | 4.6M |
| 2025-02-11 | 16.44 | 16.59 | 16.26 | 16.52 | 6.3M |
| 2025-02-10 | 16.50 | 16.60 | 16.29 | 16.43 | 9.4M |
| 2025-02-07 | 16.57 | 16.81 | 16.23 | 16.49 | 13.2M |
| 2025-02-06 | 17.47 | 17.49 | 16.35 | 16.62 | 13.2M |
| 2025-02-05 | 18.05 | 18.29 | 17.35 | 17.42 | 3.7M |
| 2025-01-27 | 17.89 | 18.09 | 17.57 | 17.75 | 2.9M |
| 2025-01-24 | 17.38 | 17.93 | 17.22 | 17.81 | 3.6M |
| 2025-01-23 | 17.63 | 18.06 | 17.40 | 17.41 | 3.3M |
| 2025-01-22 | 17.29 | 17.68 | 16.94 | 17.46 | 4.9M |
| 2025-01-21 | 18.66 | 18.84 | 16.97 | 17.27 | 9.3M |
| 2025-01-20 | 18.70 | 18.94 | 18.37 | 18.60 | 3.9M |
| 2025-01-17 | 17.85 | 18.87 | 17.58 | 18.51 | 5.0M |
| 2025-01-16 | 17.93 | 18.23 | 17.59 | 17.65 | 3.2M |
| 2025-01-15 | 17.60 | 18.30 | 17.37 | 17.89 | 4.6M |
| 2025-01-14 | 17.44 | 17.70 | 17.18 | 17.67 | 3.9M |
| 2025-01-13 | 17.47 | 17.49 | 17.03 | 17.27 | 2.8M |
| 2025-01-10 | 17.80 | 18.16 | 17.47 | 17.47 | 2.5M |
| 2025-01-09 | 17.52 | 18.11 | 17.25 | 17.85 | 5.5M |
| 2025-01-08 | 18.00 | 18.24 | 17.20 | 17.52 | 6.2M |
| 2025-01-07 | 18.11 | 18.39 | 17.83 | 18.06 | 4.7M |
| 2025-01-06 | 19.00 | 19.19 | 17.95 | 18.17 | 7.7M |
| 2025-01-03 | 18.51 | 19.50 | 18.33 | 18.62 | 9.1M |
| 2025-01-02 | 18.52 | 19.32 | 18.30 | 18.51 | 6.3M |