31.01
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 30.70 | 30.84 | 30.46 | 30.83 | 108.3K |
| 09:35 | 30.78 | 30.94 | 30.76 | 30.92 | 98.4K |
| 09:40 | 30.92 | 30.95 | 30.84 | 30.89 | 36.5K |
| 09:45 | 30.92 | 31.05 | 30.90 | 31.01 | 62.6K |
| 09:50 | 31.00 | 31.02 | 30.93 | 30.95 | 16.2K |
| 09:55 | 30.95 | 31.00 | 30.91 | 30.97 | 21.9K |
| 10:00 | 31.03 | 31.05 | 30.97 | 31.00 | 37.7K |
| 10:05 | 30.98 | 31.02 | 30.91 | 31.00 | 26.3K |
| 10:10 | 30.99 | 30.99 | 30.88 | 30.88 | 27.5K |
| 10:15 | 30.88 | 30.97 | 30.85 | 30.97 | 17.1K |
| 10:20 | 30.98 | 30.98 | 30.95 | 30.98 | 20.8K |
| 10:25 | 30.98 | 31.00 | 30.95 | 30.96 | 33.1K |
| 10:30 | 31.00 | 31.03 | 30.97 | 31.02 | 29.6K |
| 10:35 | 31.03 | 31.06 | 31.03 | 31.05 | 24.9K |
| 10:40 | 31.03 | 31.03 | 30.96 | 30.99 | 15.9K |
| 10:45 | 30.99 | 31.05 | 30.99 | 31.04 | 21.9K |
| 10:50 | 31.03 | 31.21 | 31.03 | 31.20 | 44.4K |
| 10:55 | 31.20 | 31.25 | 31.20 | 31.23 | 29.1K |
| 11:00 | 31.24 | 31.30 | 31.23 | 31.30 | 52.0K |
| 11:05 | 31.27 | 31.31 | 31.25 | 31.30 | 32.8K |
| 11:10 | 31.30 | 31.32 | 31.25 | 31.32 | 40.7K |
| 11:15 | 31.34 | 31.35 | 31.30 | 31.33 | 21.2K |
| 11:20 | 31.35 | 31.38 | 31.35 | 31.35 | 22.8K |
| 11:25 | 31.37 | 31.38 | 31.33 | 31.38 | 23.1K |
| 13:00 | 31.38 | 31.38 | 31.25 | 31.25 | 27.9K |
| 13:05 | 31.27 | 31.33 | 31.24 | 31.26 | 26.5K |
| 13:10 | 31.26 | 31.29 | 31.14 | 31.18 | 25.5K |
| 13:15 | 31.16 | 31.25 | 31.16 | 31.23 | 14.0K |
| 13:20 | 31.29 | 31.29 | 31.18 | 31.19 | 18.4K |
| 13:25 | 31.20 | 31.29 | 31.20 | 31.25 | 10.5K |
| 13:30 | 31.26 | 31.32 | 31.25 | 31.27 | 26.7K |
| 13:35 | 31.28 | 31.33 | 31.28 | 31.30 | 35.4K |
| 13:40 | 31.30 | 31.38 | 31.30 | 31.37 | 54.9K |
| 13:45 | 31.37 | 31.46 | 31.37 | 31.45 | 43.4K |
| 13:50 | 31.44 | 31.47 | 31.41 | 31.47 | 37.7K |
| 13:55 | 31.46 | 31.47 | 31.43 | 31.47 | 29.5K |
| 14:00 | 31.46 | 31.52 | 31.46 | 31.48 | 42.1K |
| 14:05 | 31.46 | 31.50 | 31.45 | 31.46 | 23.4K |
| 14:10 | 31.45 | 31.49 | 31.44 | 31.48 | 37.7K |
| 14:15 | 31.49 | 31.50 | 31.47 | 31.48 | 35.4K |
| 14:20 | 31.49 | 31.49 | 31.43 | 31.47 | 32.1K |
| 14:25 | 31.48 | 31.49 | 31.44 | 31.46 | 39.0K |
| 14:30 | 31.46 | 31.49 | 31.43 | 31.48 | 36.1K |
| 14:35 | 31.49 | 31.50 | 31.48 | 31.50 | 44.2K |
| 14:40 | 31.49 | 31.52 | 31.48 | 31.50 | 39.8K |
| 14:45 | 31.49 | 31.52 | 31.49 | 31.50 | 53.9K |
| 14:50 | 31.50 | 31.51 | 31.48 | 31.51 | 68.2K |
| 14:55 | 31.51 | 31.54 | 31.50 | 31.50 | 35.4K |
| 15:40 | 31.53 | 31.53 | 31.53 | 31.53 | 0.0K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-30 | 30.75 | 31.52 | 30.65 | 31.01 | 1.5M |
| 2025-09-29 | 30.53 | 30.86 | 30.11 | 30.65 | 1.3M |
| 2025-09-26 | 31.18 | 31.18 | 30.52 | 30.53 | 1.5M |
| 2025-09-25 | 31.51 | 31.90 | 31.10 | 31.10 | 1.9M |
| 2025-09-24 | 30.85 | 31.54 | 30.46 | 31.53 | 1.7M |
| 2025-09-23 | 31.28 | 31.60 | 30.09 | 30.76 | 2.2M |
| 2025-09-22 | 31.26 | 31.52 | 31.09 | 31.24 | 1.1M |
| 2025-09-19 | 31.68 | 31.99 | 31.08 | 31.26 | 1.9M |
| 2025-09-18 | 32.49 | 32.73 | 31.53 | 31.76 | 2.4M |
| 2025-09-17 | 32.01 | 32.65 | 31.90 | 32.57 | 2.1M |
| 2025-09-16 | 31.71 | 32.10 | 31.56 | 32.10 | 1.7M |
| 2025-09-15 | 31.56 | 31.85 | 31.36 | 31.72 | 1.3M |
| 2025-09-12 | 31.75 | 32.06 | 31.62 | 31.66 | 1.7M |
| 2025-09-11 | 31.28 | 31.79 | 30.91 | 31.76 | 1.7M |
| 2025-09-10 | 31.17 | 31.52 | 31.03 | 31.29 | 1.1M |
| 2025-09-09 | 31.60 | 31.68 | 30.98 | 31.23 | 1.6M |
| 2025-09-08 | 31.11 | 32.10 | 31.11 | 31.68 | 2.5M |
| 2025-09-05 | 30.48 | 31.19 | 30.20 | 31.05 | 2.1M |
| 2025-09-04 | 30.80 | 31.04 | 29.92 | 30.38 | 2.0M |
| 2025-09-03 | 31.65 | 31.95 | 30.62 | 30.67 | 2.5M |
| 2025-09-02 | 32.65 | 32.82 | 31.24 | 31.71 | 3.1M |
| 2025-09-01 | 32.84 | 33.11 | 32.57 | 32.65 | 2.3M |
| 2025-08-29 | 32.83 | 33.14 | 32.65 | 32.70 | 2.5M |
| 2025-08-28 | 33.17 | 33.66 | 32.05 | 33.06 | 4.5M |
| 2025-08-27 | 34.45 | 35.12 | 33.24 | 33.24 | 4.9M |
| 2025-08-26 | 34.48 | 34.65 | 34.00 | 34.15 | 3.2M |
| 2025-08-25 | 34.51 | 35.30 | 34.33 | 34.64 | 5.2M |
| 2025-08-22 | 34.19 | 34.42 | 33.96 | 34.27 | 3.1M |
| 2025-08-21 | 34.47 | 34.79 | 34.09 | 34.23 | 4.1M |
| 2025-08-20 | 34.33 | 34.75 | 33.75 | 34.46 | 4.8M |
| 2025-08-19 | 34.20 | 34.26 | 33.51 | 34.19 | 5.1M |
| 2025-08-18 | 34.50 | 34.65 | 34.00 | 34.19 | 7.5M |
| 2025-08-15 | 33.01 | 34.72 | 32.58 | 34.27 | 12.5M |
| 2025-08-14 | 36.65 | 36.99 | 36.06 | 36.72 | 4.6M |
| 2025-08-13 | 36.76 | 37.05 | 36.27 | 36.59 | 3.4M |
| 2025-08-12 | 37.01 | 37.12 | 36.34 | 36.76 | 3.2M |
| 2025-08-11 | 36.03 | 37.29 | 36.03 | 37.01 | 3.9M |
| 2025-08-08 | 36.32 | 36.56 | 35.83 | 36.02 | 3.4M |
| 2025-08-07 | 36.06 | 37.36 | 36.06 | 36.70 | 5.3M |
| 2025-08-06 | 35.51 | 36.30 | 35.40 | 36.11 | 3.8M |
| 2025-08-05 | 35.66 | 35.83 | 35.40 | 35.82 | 3.1M |
| 2025-08-04 | 35.55 | 35.89 | 35.15 | 35.66 | 3.1M |
| 2025-08-01 | 35.48 | 36.08 | 35.25 | 35.72 | 5.0M |
| 2025-07-31 | 36.92 | 37.47 | 35.05 | 35.48 | 8.0M |
| 2025-07-30 | 35.35 | 39.28 | 34.87 | 36.92 | 11.3M |
| 2025-07-29 | 34.61 | 35.65 | 34.39 | 35.15 | 4.2M |
| 2025-07-28 | 34.70 | 35.18 | 34.08 | 34.69 | 3.8M |
| 2025-07-25 | 33.06 | 34.32 | 32.99 | 34.19 | 4.5M |
| 2025-07-24 | 32.93 | 33.43 | 32.90 | 33.06 | 1.5M |
| 2025-07-23 | 32.98 | 33.41 | 32.72 | 32.95 | 2.1M |
| 2025-07-22 | 33.78 | 33.85 | 33.00 | 33.07 | 2.5M |
| 2025-07-21 | 33.55 | 33.82 | 33.39 | 33.82 | 2.2M |
| 2025-07-18 | 33.76 | 33.76 | 33.13 | 33.56 | 2.5M |
| 2025-07-17 | 33.35 | 33.86 | 33.14 | 33.61 | 2.0M |
| 2025-07-16 | 33.45 | 33.86 | 33.31 | 33.40 | 1.8M |
| 2025-07-15 | 33.64 | 33.64 | 32.92 | 33.53 | 2.2M |
| 2025-07-14 | 33.36 | 33.67 | 33.20 | 33.56 | 2.0M |
| 2025-07-11 | 33.58 | 33.70 | 33.03 | 33.38 | 2.7M |
| 2025-07-10 | 33.68 | 34.49 | 33.58 | 33.82 | 3.3M |
| 2025-07-09 | 33.80 | 34.42 | 33.58 | 33.68 | 3.5M |
| 2025-07-08 | 33.27 | 33.87 | 33.17 | 33.74 | 2.9M |
| 2025-07-07 | 33.32 | 33.33 | 32.63 | 33.26 | 2.6M |
| 2025-07-04 | 33.80 | 33.99 | 33.07 | 33.39 | 3.8M |
| 2025-07-03 | 32.97 | 34.78 | 32.62 | 33.87 | 6.0M |
| 2025-07-02 | 33.02 | 33.40 | 32.55 | 32.91 | 2.6M |
| 2025-07-01 | 33.97 | 33.97 | 32.76 | 33.29 | 4.7M |
| 2025-06-30 | 33.50 | 34.20 | 32.88 | 33.84 | 5.6M |
| 2025-06-27 | 32.42 | 33.80 | 32.23 | 33.18 | 5.2M |
| 2025-06-26 | 32.52 | 32.70 | 32.22 | 32.40 | 3.0M |
| 2025-06-25 | 32.16 | 32.58 | 31.98 | 32.50 | 3.4M |
| 2025-06-24 | 31.40 | 32.25 | 31.40 | 32.14 | 3.0M |
| 2025-06-23 | 30.69 | 31.58 | 30.69 | 31.48 | 3.0M |
| 2025-06-20 | 32.40 | 32.40 | 30.87 | 31.00 | 5.0M |
| 2025-06-19 | 32.15 | 33.13 | 31.90 | 32.73 | 6.9M |
| 2025-06-18 | 31.48 | 32.73 | 31.40 | 32.17 | 4.3M |
| 2025-06-17 | 31.68 | 32.00 | 31.35 | 31.66 | 2.1M |
| 2025-06-16 | 30.89 | 31.68 | 30.88 | 31.60 | 2.0M |
| 2025-06-13 | 31.21 | 31.68 | 30.70 | 31.15 | 2.0M |
| 2025-06-12 | 31.08 | 31.66 | 31.01 | 31.46 | 1.9M |
| 2025-06-11 | 31.20 | 31.63 | 31.13 | 31.38 | 1.5M |
| 2025-06-10 | 31.68 | 31.68 | 30.70 | 31.18 | 2.4M |
| 2025-06-09 | 31.46 | 31.80 | 31.43 | 31.68 | 2.6M |
| 2025-06-06 | 31.22 | 31.95 | 31.12 | 31.55 | 3.0M |
| 2025-06-05 | 30.89 | 31.44 | 30.68 | 31.31 | 2.9M |
| 2025-06-04 | 30.65 | 31.07 | 30.51 | 30.83 | 2.2M |
| 2025-06-03 | 30.22 | 30.91 | 30.19 | 30.65 | 2.4M |
| 2025-05-30 | 31.87 | 31.92 | 30.90 | 30.99 | 4.5M |
| 2025-05-29 | 31.50 | 32.18 | 31.12 | 32.16 | 8.4M |
| 2025-05-28 | 30.31 | 32.30 | 29.97 | 31.89 | 6.4M |
| 2025-05-27 | 31.00 | 31.34 | 30.21 | 30.31 | 3.0M |
| 2025-05-26 | 29.75 | 31.62 | 29.69 | 31.35 | 4.0M |
| 2025-05-23 | 30.43 | 30.71 | 29.69 | 29.79 | 1.9M |
| 2025-05-22 | 30.46 | 31.25 | 30.33 | 30.50 | 1.8M |
| 2025-05-21 | 30.68 | 30.94 | 30.35 | 30.59 | 1.6M |
| 2025-05-20 | 30.25 | 30.85 | 29.45 | 30.82 | 3.0M |
| 2025-05-19 | 31.06 | 31.46 | 30.71 | 31.31 | 1.8M |
| 2025-05-16 | 30.82 | 31.64 | 30.82 | 31.16 | 2.1M |
| 2025-05-15 | 31.32 | 31.65 | 31.02 | 31.13 | 1.6M |
| 2025-05-14 | 31.58 | 31.84 | 31.23 | 31.43 | 1.9M |
| 2025-05-13 | 32.18 | 32.46 | 31.58 | 31.82 | 2.0M |
| 2025-05-12 | 32.00 | 32.10 | 31.47 | 31.80 | 2.3M |
| 2025-05-09 | 32.10 | 32.30 | 31.52 | 31.56 | 2.8M |
| 2025-05-08 | 30.98 | 32.78 | 30.92 | 32.30 | 5.1M |
| 2025-05-07 | 31.82 | 32.15 | 30.69 | 31.18 | 4.2M |
| 2025-05-06 | 30.89 | 31.50 | 30.21 | 31.43 | 4.7M |
| 2025-04-30 | 29.40 | 30.56 | 29.40 | 30.42 | 4.8M |
| 2025-04-29 | 29.20 | 29.96 | 29.10 | 29.40 | 4.6M |
| 2025-04-28 | 30.58 | 30.68 | 29.26 | 29.40 | 5.0M |
| 2025-04-25 | 28.98 | 30.45 | 28.98 | 30.09 | 7.2M |
| 2025-04-24 | 31.03 | 31.20 | 28.65 | 29.20 | 7.9M |
| 2025-04-23 | 28.90 | 32.45 | 28.88 | 30.60 | 9.9M |
| 2025-04-22 | 26.98 | 27.08 | 26.68 | 27.04 | 1.6M |
| 2025-04-21 | 26.39 | 26.85 | 26.00 | 26.84 | 1.7M |
| 2025-04-18 | 26.36 | 26.48 | 25.89 | 26.33 | 1.3M |
| 2025-04-17 | 26.03 | 26.58 | 25.78 | 26.27 | 1.4M |
| 2025-04-16 | 26.38 | 26.62 | 25.48 | 26.12 | 1.5M |
| 2025-04-15 | 26.49 | 26.65 | 26.08 | 26.58 | 1.3M |
| 2025-04-14 | 26.87 | 26.87 | 26.20 | 26.37 | 2.2M |
| 2025-04-11 | 25.68 | 26.04 | 25.23 | 25.71 | 1.8M |
| 2025-04-10 | 25.85 | 26.43 | 25.00 | 25.60 | 3.0M |
| 2025-04-09 | 23.48 | 24.78 | 21.99 | 24.60 | 3.0M |
| 2025-04-08 | 23.62 | 25.12 | 23.38 | 24.02 | 2.7M |
| 2025-04-07 | 27.47 | 27.99 | 23.71 | 23.71 | 2.9M |
| 2025-04-03 | 29.98 | 30.40 | 29.35 | 29.64 | 1.1M |
| 2025-04-02 | 29.90 | 30.60 | 29.90 | 30.30 | 0.9M |
| 2025-04-01 | 29.80 | 30.47 | 29.80 | 30.12 | 1.3M |
| 2025-03-31 | 30.15 | 30.15 | 29.00 | 29.75 | 2.0M |
| 2025-03-28 | 30.71 | 31.00 | 30.15 | 30.25 | 1.0M |
| 2025-03-27 | 30.73 | 31.17 | 30.23 | 30.75 | 1.2M |
| 2025-03-26 | 30.58 | 31.22 | 30.41 | 31.05 | 1.3M |
| 2025-03-25 | 31.11 | 31.31 | 30.33 | 30.53 | 1.4M |
| 2025-03-24 | 32.07 | 32.29 | 30.40 | 31.17 | 1.9M |
| 2025-03-21 | 32.71 | 33.10 | 32.06 | 32.06 | 2.0M |
| 2025-03-20 | 33.30 | 33.66 | 32.80 | 32.91 | 2.1M |
| 2025-03-19 | 33.67 | 34.28 | 33.26 | 33.52 | 2.7M |
| 2025-03-18 | 33.40 | 33.80 | 33.33 | 33.67 | 1.6M |
| 2025-03-17 | 33.23 | 33.56 | 32.74 | 33.44 | 2.2M |
| 2025-03-14 | 32.60 | 33.28 | 32.29 | 33.21 | 2.0M |
| 2025-03-13 | 33.51 | 33.60 | 32.06 | 32.75 | 2.6M |
| 2025-03-12 | 33.55 | 33.93 | 33.50 | 33.53 | 2.2M |
| 2025-03-11 | 33.21 | 33.62 | 32.95 | 33.39 | 2.6M |
| 2025-03-10 | 34.48 | 34.48 | 33.28 | 33.83 | 4.0M |
| 2025-03-07 | 33.81 | 35.18 | 33.51 | 34.78 | 6.8M |
| 2025-03-06 | 32.54 | 33.95 | 32.41 | 33.48 | 3.0M |
| 2025-03-05 | 32.30 | 32.74 | 31.80 | 32.54 | 1.9M |
| 2025-03-04 | 31.37 | 32.44 | 31.33 | 32.30 | 2.1M |
| 2025-03-03 | 31.67 | 32.49 | 31.33 | 31.50 | 2.6M |
| 2025-02-28 | 33.61 | 33.72 | 31.37 | 31.50 | 3.3M |
| 2025-02-27 | 34.59 | 34.70 | 33.00 | 33.72 | 3.8M |
| 2025-02-26 | 34.52 | 35.20 | 34.20 | 34.59 | 3.4M |
| 2025-02-25 | 34.34 | 35.09 | 34.00 | 34.50 | 3.0M |
| 2025-02-24 | 34.99 | 35.31 | 34.23 | 34.83 | 3.6M |
| 2025-02-21 | 34.36 | 35.13 | 34.04 | 35.05 | 4.3M |
| 2025-02-20 | 33.91 | 34.66 | 33.90 | 34.33 | 2.7M |
| 2025-02-19 | 33.29 | 34.09 | 33.21 | 34.05 | 3.1M |
| 2025-02-18 | 34.56 | 34.84 | 32.99 | 33.16 | 4.1M |
| 2025-02-17 | 34.85 | 35.59 | 34.32 | 34.86 | 4.9M |
| 2025-02-14 | 34.21 | 35.17 | 34.21 | 34.59 | 3.8M |
| 2025-02-13 | 35.22 | 35.44 | 34.39 | 34.61 | 4.7M |
| 2025-02-12 | 35.18 | 35.93 | 35.10 | 35.45 | 5.6M |
| 2025-02-11 | 36.24 | 36.24 | 35.13 | 35.52 | 8.4M |
| 2025-02-10 | 34.68 | 37.06 | 34.00 | 36.94 | 13.1M |
| 2025-02-07 | 35.88 | 36.88 | 34.30 | 35.07 | 12.3M |
| 2025-02-06 | 34.68 | 35.10 | 33.50 | 34.98 | 12.0M |
| 2025-02-05 | 34.11 | 38.84 | 33.34 | 36.11 | 16.0M |
| 2025-01-27 | 30.84 | 33.90 | 30.32 | 32.39 | 8.1M |
| 2025-01-24 | 29.43 | 30.75 | 29.43 | 30.71 | 3.2M |
| 2025-01-23 | 29.68 | 30.35 | 29.25 | 29.36 | 3.4M |
| 2025-01-22 | 28.88 | 29.50 | 28.72 | 29.21 | 2.5M |
| 2025-01-21 | 29.38 | 29.80 | 28.55 | 29.08 | 3.3M |
| 2025-01-20 | 28.53 | 28.58 | 28.05 | 28.48 | 1.6M |
| 2025-01-17 | 27.90 | 28.25 | 27.71 | 28.14 | 1.5M |
| 2025-01-16 | 28.01 | 28.59 | 27.72 | 28.12 | 1.9M |
| 2025-01-15 | 28.13 | 28.59 | 27.85 | 27.98 | 1.8M |
| 2025-01-14 | 27.14 | 28.19 | 26.75 | 28.17 | 2.6M |
| 2025-01-13 | 26.03 | 26.98 | 25.63 | 26.70 | 2.0M |
| 2025-01-10 | 27.60 | 27.87 | 26.46 | 26.46 | 2.0M |
| 2025-01-09 | 26.93 | 27.79 | 26.57 | 27.59 | 2.0M |
| 2025-01-08 | 27.15 | 27.56 | 26.19 | 27.09 | 2.4M |
| 2025-01-07 | 26.81 | 27.42 | 26.42 | 27.42 | 2.3M |
| 2025-01-06 | 26.80 | 27.04 | 25.57 | 26.42 | 2.1M |
| 2025-01-03 | 28.82 | 28.93 | 26.70 | 26.73 | 3.4M |
| 2025-01-02 | 29.50 | 29.75 | 28.30 | 28.70 | 2.2M |