| Time |
Open Price |
High Price |
Low Price |
Close Price |
Volume |
| 07:19 |
21,671.86 |
21,671.86 |
21,671.86 |
21,671.86 |
0.0K |
| 13:21 |
21,665.00 |
21,665.00 |
21,665.00 |
21,665.00 |
0.0K |
| 21:49 |
21,660.00 |
21,660.00 |
21,660.00 |
21,660.00 |
0.0K |
| Date |
Open Price |
High Price |
Low Price |
Close Price |
Volume |
| 2025-09-26 |
21,665.00 |
21,681.50 |
21,640.00 |
21,675.00 |
0.0M |
| 2025-09-25 |
21,650.25 |
21,675.00 |
21,635.00 |
21,665.00 |
0.0M |
| 2025-09-24 |
21,658.00 |
21,671.50 |
21,645.00 |
21,660.00 |
0.0M |
| 2025-09-23 |
21,665.00 |
21,665.00 |
21,637.50 |
21,658.00 |
0.0M |
| 2025-09-22 |
21,658.00 |
21,667.05 |
21,632.20 |
21,665.00 |
0.0M |
| 2025-09-21 |
21,677.95 |
21,677.95 |
21,677.95 |
21,677.95 |
0.0M |
| 2025-09-19 |
21,651.00 |
21,658.00 |
21,651.00 |
21,658.00 |
0.0M |
| 2025-09-18 |
21,651.00 |
21,655.50 |
21,640.50 |
21,651.00 |
0.0M |
| 2025-09-17 |
21,661.00 |
21,668.05 |
21,640.20 |
21,651.00 |
0.0M |
| 2025-09-16 |
21,673.00 |
21,673.00 |
21,648.00 |
21,650.00 |
0.0M |
| 2025-09-15 |
21,673.00 |
21,674.05 |
21,618.20 |
21,673.00 |
0.0M |
| 2025-09-12 |
21,683.00 |
21,684.05 |
21,662.20 |
21,673.00 |
0.0M |
| 2025-09-11 |
21,683.00 |
21,684.05 |
21,670.70 |
21,675.00 |
0.0M |
| 2025-09-10 |
21,678.00 |
21,683.00 |
21,678.00 |
21,683.00 |
0.0M |
| 2025-09-09 |
21,693.00 |
21,693.00 |
21,662.50 |
21,678.00 |
0.0M |
| 2025-09-08 |
21,700.00 |
21,700.00 |
21,675.70 |
21,693.00 |
0.0M |
| 2025-09-05 |
21,696.00 |
21,700.00 |
21,625.00 |
21,625.00 |
0.0M |
| 2025-09-04 |
21,690.00 |
21,696.00 |
21,690.00 |
21,696.00 |
0.0M |
| 2025-09-03 |
21,690.00 |
21,691.05 |
21,679.20 |
21,690.00 |
0.0M |
| 2025-09-02 |
21,690.00 |
21,690.00 |
21,690.00 |
21,690.00 |
0.0M |
| 2025-09-01 |
21,695.00 |
21,695.00 |
21,690.00 |
21,690.00 |
0.0M |
| 2025-08-29 |
21,699.00 |
21,699.00 |
21,650.00 |
21,695.00 |
0.0M |
| 2025-08-28 |
21,699.00 |
21,701.05 |
21,688.20 |
21,699.00 |
0.0M |
| 2025-08-27 |
21,701.00 |
21,701.00 |
21,675.00 |
21,699.00 |
0.0M |
| 2025-08-26 |
21,681.00 |
21,702.05 |
21,620.00 |
21,701.00 |
0.0M |
| 2025-08-25 |
21,686.00 |
21,686.00 |
21,612.50 |
21,681.00 |
0.0M |
| 2025-08-22 |
21,671.00 |
21,686.00 |
21,600.00 |
21,686.00 |
0.0M |
| 2025-08-21 |
21,600.00 |
21,676.00 |
21,600.00 |
21,661.25 |
0.0M |
| 2025-08-20 |
21,666.00 |
21,676.00 |
21,600.00 |
21,600.00 |
0.0M |
| 2025-08-19 |
21,656.00 |
21,666.00 |
21,600.00 |
21,666.00 |
0.0M |
| 2025-08-18 |
21,658.00 |
21,658.00 |
21,656.00 |
21,656.00 |
0.0M |
| 2025-08-15 |
21,644.00 |
21,658.00 |
21,600.00 |
21,658.00 |
0.0M |
| 2025-08-14 |
21,644.00 |
21,645.05 |
21,600.00 |
21,634.25 |
0.0M |
| 2025-08-13 |
21,649.00 |
21,649.00 |
21,600.00 |
21,644.00 |
0.0M |
| 2025-08-12 |
21,641.00 |
21,649.00 |
21,600.00 |
21,649.00 |
0.0M |
| 2025-08-11 |
21,631.00 |
21,642.05 |
21,600.00 |
21,641.00 |
0.0M |
| 2025-08-08 |
21,636.00 |
21,636.00 |
21,600.00 |
21,631.00 |
0.0M |
| 2025-08-07 |
21,600.00 |
21,641.00 |
21,587.50 |
21,636.00 |
0.0M |
| 2025-08-06 |
21,550.00 |
21,641.00 |
21,550.00 |
21,600.00 |
0.0M |
| 2025-08-05 |
21,635.00 |
21,635.00 |
21,550.00 |
21,550.00 |
0.0M |
| 2025-08-04 |
21,635.00 |
21,635.00 |
21,600.00 |
21,635.00 |
0.0M |
| 2025-08-01 |
21,625.00 |
21,635.00 |
21,600.00 |
21,635.00 |
0.0M |
| 2025-07-31 |
21,595.00 |
21,625.00 |
21,595.00 |
21,625.00 |
0.0M |
| 2025-07-30 |
21,585.00 |
21,595.00 |
21,575.00 |
21,595.00 |
0.0M |
| 2025-07-29 |
21,569.00 |
21,585.00 |
21,567.00 |
21,575.00 |
0.0M |
| 2025-07-28 |
21,565.00 |
21,577.00 |
21,555.00 |
21,569.00 |
0.0M |
| 2025-07-25 |
21,557.00 |
21,575.00 |
21,551.00 |
21,565.00 |
0.0M |
| 2025-07-24 |
21,557.00 |
21,571.00 |
21,551.00 |
21,557.00 |
0.0M |
| 2025-07-23 |
21,557.00 |
21,571.00 |
21,551.00 |
21,565.00 |
0.0M |
| 2025-07-22 |
21,567.00 |
21,576.00 |
21,546.25 |
21,557.00 |
0.0M |
| 2025-07-21 |
21,567.00 |
21,576.00 |
21,556.00 |
21,567.00 |
0.0M |
| 2025-07-18 |
21,565.00 |
21,576.00 |
21,543.50 |
21,567.00 |
0.0M |
| 2025-07-17 |
21,565.00 |
21,575.00 |
21,555.00 |
21,565.00 |
0.0M |
| 2025-07-16 |
21,565.00 |
21,575.00 |
21,552.25 |
21,557.15 |
0.0M |
| 2025-07-15 |
21,548.30 |
21,573.00 |
21,530.00 |
21,561.00 |
0.0M |
| 2025-07-14 |
21,553.00 |
21,559.45 |
21,519.25 |
21,537.20 |
0.0M |
| 2025-07-11 |
21,551.00 |
21,556.95 |
21,519.25 |
21,553.00 |
0.0M |
| 2025-07-10 |
21,546.00 |
21,551.00 |
21,540.00 |
21,540.00 |
0.0M |
| 2025-07-09 |
21,550.00 |
21,555.50 |
21,535.00 |
21,546.00 |
0.0M |
| 2025-07-08 |
21,543.00 |
21,557.15 |
21,533.75 |
21,546.00 |
0.0M |
| 2025-07-07 |
21,549.00 |
21,557.00 |
21,539.00 |
21,550.00 |
0.0M |
| 2025-07-04 |
21,549.00 |
21,549.00 |
21,549.00 |
21,549.00 |
0.0M |
| 2025-07-03 |
21,547.00 |
21,565.05 |
21,537.25 |
21,549.00 |
0.0M |
| 2025-07-02 |
21,552.00 |
21,566.55 |
21,538.75 |
21,547.00 |
0.0M |
| 2025-07-01 |
21,550.00 |
21,562.00 |
21,543.50 |
21,552.00 |
0.0M |
| 2025-06-30 |
21,562.00 |
21,573.50 |
21,547.00 |
21,550.00 |
0.0M |
| 2025-06-27 |
21,565.00 |
21,575.00 |
21,553.50 |
21,570.00 |
0.0M |
| 2025-06-26 |
21,580.00 |
21,581.40 |
21,555.00 |
21,565.00 |
0.0M |
| 2025-06-25 |
21,569.00 |
21,580.00 |
21,551.00 |
21,567.00 |
0.0M |
| 2025-06-24 |
21,573.00 |
21,581.50 |
21,569.00 |
21,569.00 |
0.0M |
| 2025-06-23 |
21,573.00 |
21,589.05 |
21,562.25 |
21,573.00 |
0.0M |
| 2025-06-20 |
21,575.00 |
21,587.50 |
21,569.00 |
21,580.00 |
0.0M |
| 2025-06-19 |
21,577.00 |
21,588.50 |
21,570.00 |
21,582.50 |
0.0M |
| 2025-06-18 |
21,572.00 |
21,588.50 |
21,568.50 |
21,577.00 |
0.0M |
| 2025-06-17 |
21,574.00 |
21,590.60 |
21,551.50 |
21,572.80 |
0.0M |
| 2025-06-16 |
21,572.00 |
21,590.60 |
21,551.50 |
21,574.00 |
0.0M |
| 2025-06-13 |
21,576.00 |
21,590.55 |
21,563.25 |
21,572.00 |
0.0M |
| 2025-06-12 |
21,585.00 |
21,592.00 |
21,573.00 |
21,576.00 |
0.0M |
| 2025-06-11 |
21,584.00 |
21,592.00 |
21,577.00 |
21,584.00 |
0.0M |
| 2025-06-10 |
21,589.00 |
21,595.55 |
21,566.25 |
21,575.30 |
0.0M |
| 2025-06-09 |
21,587.00 |
21,596.05 |
21,567.75 |
21,589.00 |
0.0M |
| 2025-06-06 |
21,589.00 |
21,596.05 |
21,576.00 |
21,584.30 |
0.0M |
| 2025-06-05 |
21,598.00 |
21,614.00 |
21,577.00 |
21,585.30 |
0.0M |
| 2025-06-04 |
21,599.00 |
21,607.15 |
21,585.25 |
21,592.80 |
0.0M |
| 2025-06-03 |
21,599.00 |
21,599.00 |
21,599.00 |
21,599.00 |
0.0M |
| 2025-06-02 |
21,597.00 |
21,599.00 |
21,597.00 |
21,599.00 |
0.0M |
| 2025-05-30 |
21,607.00 |
21,607.00 |
21,597.00 |
21,597.00 |
0.0M |
| 2025-05-29 |
21,602.00 |
21,607.00 |
21,602.00 |
21,607.00 |
0.0M |
| 2025-05-28 |
21,609.00 |
21,612.15 |
21,583.25 |
21,602.00 |
0.0M |
| 2025-05-27 |
21,609.00 |
21,612.40 |
21,598.25 |
21,601.65 |
0.0M |
| 2025-05-26 |
21,609.00 |
21,609.00 |
21,609.00 |
21,609.00 |
0.0M |
| 2025-05-23 |
21,605.00 |
21,616.05 |
21,596.25 |
21,600.15 |
0.0M |
| 2025-05-22 |
21,615.00 |
21,622.50 |
21,597.50 |
21,605.00 |
0.0M |
| 2025-05-21 |
21,621.00 |
21,625.50 |
21,602.50 |
21,610.00 |
0.0M |
| 2025-05-20 |
21,627.00 |
21,628.50 |
21,610.20 |
21,611.25 |
0.0M |
| 2025-05-19 |
21,625.00 |
21,628.50 |
21,614.20 |
21,627.00 |
0.0M |
| 2025-05-16 |
21,627.00 |
21,633.50 |
21,607.50 |
21,625.00 |
0.0M |
| 2025-05-15 |
21,625.00 |
21,633.50 |
21,607.50 |
21,627.00 |
0.0M |
| 2025-05-14 |
21,626.00 |
21,633.00 |
21,607.50 |
21,615.00 |
0.0M |
| 2025-05-13 |
21,618.00 |
21,635.00 |
21,611.50 |
21,620.00 |
0.0M |
| 2025-05-12 |
21,621.00 |
21,623.00 |
21,616.50 |
21,620.00 |
0.0M |
| 2025-05-09 |
21,603.55 |
21,624.10 |
21,598.45 |
21,621.00 |
0.0M |
| 2025-05-08 |
21,611.00 |
21,617.00 |
21,611.00 |
21,617.00 |
0.0M |
| 2025-05-07 |
21,625.00 |
21,625.00 |
21,611.00 |
21,611.00 |
0.0M |
| 2025-05-06 |
21,623.00 |
21,647.50 |
21,601.45 |
21,620.00 |
0.0M |
| 2025-05-05 |
21,630.00 |
21,650.00 |
21,619.00 |
21,623.00 |
0.0M |
| 2025-05-02 |
21,624.00 |
21,650.00 |
21,619.50 |
21,630.00 |
0.0M |
| 2025-05-01 |
21,624.00 |
21,647.00 |
21,619.50 |
21,624.00 |
0.0M |
| 2025-04-30 |
21,620.00 |
21,647.00 |
21,603.45 |
21,614.25 |
0.0M |
| 2025-04-29 |
21,610.55 |
21,650.00 |
21,603.45 |
21,642.50 |
0.0M |
| 2025-04-28 |
21,625.00 |
21,632.50 |
21,616.70 |
21,620.25 |
0.0M |
| 2025-04-25 |
21,630.00 |
21,632.50 |
21,620.00 |
21,625.00 |
0.0M |
| 2025-04-24 |
21,626.00 |
21,631.05 |
21,617.20 |
21,630.00 |
0.0M |
| 2025-04-23 |
21,619.00 |
21,628.00 |
21,594.50 |
21,626.00 |
0.0M |
| 2025-04-22 |
21,629.00 |
21,629.50 |
21,592.00 |
21,619.00 |
0.0M |
| 2025-04-21 |
21,639.00 |
21,670.20 |
21,622.00 |
21,629.00 |
0.0M |
| 2025-04-18 |
21,637.00 |
21,662.50 |
21,625.00 |
21,639.00 |
0.0M |
| 2025-04-17 |
21,657.00 |
21,666.00 |
21,630.00 |
21,637.00 |
0.0M |
| 2025-04-16 |
21,657.00 |
21,659.15 |
21,646.20 |
21,648.35 |
0.0M |
| 2025-04-15 |
21,657.00 |
21,657.00 |
21,657.00 |
21,657.00 |
0.0M |
| 2025-04-14 |
21,657.00 |
21,666.00 |
21,651.00 |
21,657.00 |
0.0M |
| 2025-04-11 |
21,660.00 |
21,670.00 |
21,646.20 |
21,657.00 |
0.0M |
| 2025-04-10 |
21,663.00 |
21,665.00 |
21,663.00 |
21,665.00 |
0.0M |
| 2025-04-09 |
21,662.00 |
21,663.00 |
21,662.00 |
21,663.00 |
0.0M |
| 2025-04-08 |
21,662.00 |
21,671.00 |
21,651.00 |
21,660.00 |
0.0M |
| 2025-04-07 |
21,653.00 |
21,668.50 |
21,646.70 |
21,662.00 |
0.0M |
| 2025-04-04 |
21,660.00 |
21,667.50 |
21,642.20 |
21,653.00 |
0.0M |
| 2025-04-03 |
21,664.00 |
21,672.00 |
21,652.50 |
21,660.00 |
0.0M |
| 2025-04-02 |
21,662.00 |
21,672.00 |
21,651.20 |
21,665.00 |
0.0M |
| 2025-04-01 |
21,660.00 |
21,668.50 |
21,650.20 |
21,652.25 |
0.0M |
| 2025-03-31 |
21,664.00 |
21,664.50 |
21,644.20 |
21,660.00 |
0.0M |
| 2025-03-28 |
21,671.00 |
21,672.05 |
21,654.20 |
21,664.00 |
0.0M |
| 2025-03-27 |
21,666.00 |
21,671.00 |
21,654.70 |
21,671.00 |
0.0M |
| 2025-03-26 |
21,664.00 |
21,668.10 |
21,643.45 |
21,646.55 |
0.0M |
| 2025-03-25 |
21,662.00 |
21,665.05 |
21,652.20 |
21,654.25 |
0.0M |
| 2025-03-24 |
21,658.00 |
21,663.50 |
21,649.20 |
21,652.25 |
0.0M |
| 2025-03-21 |
21,651.00 |
21,661.50 |
21,637.50 |
21,655.00 |
0.0M |
| 2025-03-20 |
21,649.00 |
21,651.00 |
21,626.70 |
21,627.75 |
0.0M |
| 2025-03-19 |
21,653.00 |
21,659.00 |
21,638.20 |
21,639.25 |
0.0M |
| 2025-03-18 |
21,667.00 |
21,671.00 |
21,649.00 |
21,653.00 |
0.0M |
| 2025-03-17 |
21,667.00 |
21,671.00 |
21,632.70 |
21,660.00 |
0.0M |
| 2025-03-14 |
21,662.00 |
21,667.00 |
21,662.00 |
21,667.00 |
0.0M |
| 2025-03-13 |
21,652.00 |
21,653.05 |
21,641.20 |
21,652.00 |
0.0M |
| 2025-03-12 |
21,652.00 |
21,652.00 |
21,640.00 |
21,652.00 |
0.0M |
| 2025-03-11 |
21,661.00 |
21,668.00 |
21,652.00 |
21,652.00 |
0.0M |
| 2025-03-10 |
21,662.00 |
21,669.95 |
21,650.70 |
21,661.00 |
0.0M |
| 2025-03-07 |
21,652.00 |
21,668.50 |
21,652.00 |
21,662.00 |
0.0M |
| 2025-03-06 |
21,667.00 |
21,693.25 |
21,648.70 |
21,652.00 |
0.0M |
| 2025-03-05 |
21,687.00 |
21,696.00 |
21,663.50 |
21,667.50 |
0.0M |
| 2025-03-04 |
21,697.00 |
21,701.00 |
21,676.00 |
21,685.00 |
0.0M |
| 2025-03-03 |
21,703.00 |
21,704.05 |
21,689.20 |
21,697.00 |
0.0M |
| 2025-02-28 |
21,701.00 |
21,731.50 |
21,695.50 |
21,725.00 |
0.0M |
| 2025-02-27 |
21,699.00 |
21,713.20 |
21,688.20 |
21,700.00 |
0.0M |
| 2025-02-26 |
21,709.00 |
21,709.00 |
21,699.00 |
21,699.00 |
0.0M |
| 2025-02-25 |
21,707.00 |
21,717.00 |
21,696.00 |
21,709.00 |
0.0M |
| 2025-02-24 |
21,708.00 |
21,711.50 |
21,696.00 |
21,707.00 |
0.0M |
| 2025-02-21 |
21,723.00 |
21,724.00 |
21,701.50 |
21,710.00 |
0.0M |
| 2025-02-20 |
21,721.00 |
21,724.05 |
21,705.00 |
21,713.20 |
0.0M |
| 2025-02-19 |
21,718.00 |
21,721.00 |
21,707.50 |
21,707.50 |
0.0M |
| 2025-02-18 |
21,719.00 |
21,729.05 |
21,705.70 |
21,708.25 |
0.0M |
| 2025-02-17 |
21,725.00 |
21,725.00 |
21,719.00 |
21,719.00 |
0.0M |
| 2025-02-14 |
21,733.00 |
21,734.00 |
21,720.00 |
21,725.00 |
0.0M |
| 2025-02-13 |
21,737.00 |
21,737.00 |
21,724.00 |
21,725.00 |
0.0M |
| 2025-02-12 |
21,743.00 |
21,744.05 |
21,720.00 |
21,725.00 |
0.0M |
| 2025-02-11 |
21,740.00 |
21,744.05 |
21,730.65 |
21,743.00 |
0.0M |
| 2025-02-10 |
21,734.00 |
21,742.50 |
21,723.15 |
21,730.00 |
0.0M |
| 2025-02-07 |
21,726.00 |
21,735.55 |
21,719.15 |
21,724.70 |
0.0M |
| 2025-02-06 |
21,735.00 |
21,738.05 |
21,715.15 |
21,726.00 |
0.0M |
| 2025-02-05 |
21,745.00 |
21,755.00 |
21,725.00 |
21,735.00 |
0.0M |
| 2025-02-04 |
21,753.00 |
21,755.10 |
21,738.15 |
21,745.00 |
0.0M |
| 2025-02-03 |
21,751.00 |
21,753.00 |
21,745.00 |
21,753.00 |
0.0M |
| 2025-01-31 |
21,756.00 |
21,765.20 |
21,742.65 |
21,751.00 |
0.0M |
| 2025-01-30 |
21,766.00 |
21,766.00 |
21,755.50 |
21,760.00 |
0.0M |
| 2025-01-29 |
21,764.00 |
21,782.20 |
21,759.50 |
21,766.00 |
0.0M |
| 2025-01-28 |
21,764.00 |
21,772.00 |
21,752.00 |
21,764.00 |
0.0M |
| 2025-01-27 |
21,792.00 |
21,792.00 |
21,754.50 |
21,764.00 |
0.0M |
| 2025-01-24 |
21,792.00 |
21,793.05 |
21,781.15 |
21,792.00 |
0.0M |
| 2025-01-23 |
21,803.00 |
21,806.50 |
21,778.50 |
21,792.00 |
0.0M |
| 2025-01-22 |
21,813.00 |
21,814.00 |
21,792.15 |
21,793.20 |
0.0M |
| 2025-01-21 |
21,828.00 |
21,829.00 |
21,801.50 |
21,813.00 |
0.0M |
| 2025-01-20 |
21,820.00 |
21,828.00 |
21,820.00 |
21,828.00 |
0.0M |
| 2025-01-17 |
21,824.00 |
21,824.50 |
21,809.10 |
21,820.00 |
0.0M |
| 2025-01-16 |
21,822.00 |
21,824.00 |
21,822.00 |
21,824.00 |
0.0M |
| 2025-01-15 |
21,825.00 |
21,825.00 |
21,807.60 |
21,812.15 |
0.0M |
| 2025-01-14 |
21,825.00 |
21,826.05 |
21,814.10 |
21,815.15 |
0.0M |
| 2025-01-13 |
21,823.00 |
21,825.00 |
21,812.50 |
21,825.00 |
0.0M |
| 2025-01-10 |
21,820.00 |
21,823.00 |
21,820.00 |
21,823.00 |
0.0M |
| 2025-01-09 |
21,801.00 |
21,820.00 |
21,744.65 |
21,820.00 |
0.0M |
| 2025-01-08 |
21,797.30 |
21,805.65 |
21,792.65 |
21,801.00 |
0.0M |
| 2025-01-07 |
21,809.00 |
21,810.65 |
21,790.15 |
21,801.00 |
0.0M |
| 2025-01-06 |
21,819.00 |
21,822.15 |
21,803.15 |
21,809.00 |
0.0M |
| 2025-01-03 |
21,818.00 |
21,819.00 |
21,818.00 |
21,819.00 |
0.0M |
| 2025-01-02 |
21,818.00 |
21,855.40 |
21,809.60 |
21,818.00 |
0.0M |
| 2025-01-01 |
21,818.00 |
21,818.00 |
21,818.00 |
21,818.00 |
0.0M |