20.12
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 20.27 | 20.27 | 20.12 | 20.17 | 389.2K |
| 09:35 | 20.19 | 20.25 | 20.11 | 20.18 | 350.8K |
| 09:40 | 20.18 | 20.18 | 20.06 | 20.08 | 258.3K |
| 09:45 | 20.07 | 20.14 | 20.01 | 20.03 | 316.0K |
| 09:50 | 20.04 | 20.05 | 19.91 | 20.00 | 422.9K |
| 09:55 | 19.99 | 20.02 | 19.94 | 19.99 | 168.4K |
| 10:00 | 19.99 | 19.99 | 19.83 | 19.90 | 237.8K |
| 10:05 | 19.91 | 20.00 | 19.84 | 19.91 | 204.9K |
| 10:10 | 19.91 | 20.00 | 19.88 | 19.97 | 108.6K |
| 10:15 | 19.97 | 19.99 | 19.90 | 19.99 | 116.0K |
| 10:20 | 20.00 | 20.00 | 19.94 | 19.97 | 115.4K |
| 10:25 | 19.96 | 20.00 | 19.96 | 19.99 | 62.8K |
| 10:30 | 19.99 | 19.99 | 19.90 | 19.90 | 167.5K |
| 10:35 | 19.91 | 19.94 | 19.88 | 19.88 | 86.2K |
| 10:40 | 19.89 | 19.96 | 19.87 | 19.92 | 69.9K |
| 10:45 | 19.94 | 19.99 | 19.92 | 19.99 | 51.4K |
| 10:50 | 19.94 | 20.00 | 19.94 | 19.97 | 56.8K |
| 10:55 | 19.97 | 20.00 | 19.93 | 19.97 | 99.8K |
| 11:00 | 19.97 | 19.99 | 19.90 | 19.96 | 54.1K |
| 11:05 | 19.97 | 19.99 | 19.95 | 19.97 | 22.8K |
| 11:10 | 19.97 | 19.99 | 19.96 | 19.96 | 28.8K |
| 11:15 | 19.96 | 19.98 | 19.95 | 19.98 | 41.3K |
| 11:20 | 19.99 | 20.00 | 19.97 | 19.98 | 32.4K |
| 11:25 | 19.98 | 20.03 | 19.98 | 20.00 | 35.8K |
| 13:00 | 19.99 | 19.99 | 19.92 | 19.96 | 103.3K |
| 13:05 | 19.96 | 19.96 | 19.91 | 19.93 | 87.8K |
| 13:10 | 19.93 | 20.00 | 19.92 | 20.00 | 168.1K |
| 13:15 | 20.00 | 20.00 | 19.96 | 19.97 | 32.5K |
| 13:20 | 19.97 | 19.99 | 19.95 | 19.97 | 53.0K |
| 13:25 | 19.99 | 19.99 | 19.93 | 19.93 | 50.5K |
| 13:30 | 19.94 | 19.95 | 19.90 | 19.90 | 186.1K |
| 13:35 | 19.90 | 19.94 | 19.90 | 19.92 | 52.0K |
| 13:40 | 19.93 | 20.03 | 19.93 | 19.97 | 156.9K |
| 13:45 | 19.96 | 20.00 | 19.92 | 19.92 | 62.1K |
| 13:50 | 19.98 | 20.00 | 19.94 | 19.99 | 60.3K |
| 13:55 | 19.99 | 20.06 | 19.96 | 20.04 | 128.6K |
| 14:00 | 20.04 | 20.07 | 20.04 | 20.06 | 34.4K |
| 14:05 | 20.06 | 20.10 | 20.06 | 20.08 | 109.9K |
| 14:10 | 20.07 | 20.11 | 20.06 | 20.08 | 79.2K |
| 14:15 | 20.10 | 20.40 | 20.07 | 20.40 | 380.7K |
| 14:20 | 20.41 | 20.41 | 20.27 | 20.29 | 230.0K |
| 14:25 | 20.28 | 20.29 | 20.22 | 20.25 | 116.2K |
| 14:30 | 20.24 | 20.27 | 20.20 | 20.23 | 104.5K |
| 14:35 | 20.24 | 20.24 | 20.17 | 20.18 | 110.2K |
| 14:40 | 20.18 | 20.18 | 20.12 | 20.14 | 84.5K |
| 14:45 | 20.13 | 20.18 | 20.10 | 20.17 | 182.4K |
| 14:50 | 20.17 | 20.17 | 20.12 | 20.12 | 347.3K |
| 14:55 | 20.13 | 20.13 | 20.10 | 20.12 | 122.7K |
| 15:40 | 20.12 | 20.12 | 20.12 | 20.12 | 77.8K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-30 | 20.27 | 20.41 | 19.83 | 20.12 | 6.6M |
| 2025-09-29 | 19.60 | 20.89 | 19.10 | 20.22 | 11.7M |
| 2025-09-26 | 19.75 | 20.78 | 19.40 | 19.57 | 10.2M |
| 2025-09-25 | 20.36 | 20.69 | 19.69 | 19.76 | 12.1M |
| 2025-09-24 | 21.00 | 21.19 | 20.21 | 20.73 | 10.0M |
| 2025-09-23 | 21.40 | 21.55 | 20.31 | 20.82 | 11.4M |
| 2025-09-22 | 21.21 | 22.18 | 21.12 | 21.40 | 12.4M |
| 2025-09-19 | 21.05 | 21.40 | 20.70 | 20.84 | 11.5M |
| 2025-09-18 | 20.11 | 21.48 | 20.11 | 20.95 | 17.9M |
| 2025-09-17 | 18.90 | 21.28 | 18.72 | 20.58 | 22.9M |
| 2025-09-16 | 19.14 | 19.15 | 18.14 | 18.78 | 11.8M |
| 2025-09-15 | 19.24 | 19.35 | 18.76 | 18.89 | 8.4M |
| 2025-09-12 | 19.21 | 19.59 | 19.04 | 19.34 | 7.5M |
| 2025-09-11 | 19.19 | 19.49 | 19.01 | 19.32 | 10.8M |
| 2025-09-10 | 17.82 | 19.40 | 17.62 | 19.20 | 15.6M |
| 2025-09-09 | 18.31 | 18.31 | 17.63 | 17.74 | 5.1M |
| 2025-09-08 | 18.40 | 18.60 | 17.99 | 18.31 | 7.2M |
| 2025-09-05 | 17.60 | 18.36 | 17.22 | 18.28 | 6.3M |
| 2025-09-04 | 17.85 | 18.17 | 17.11 | 17.52 | 8.4M |
| 2025-09-03 | 18.73 | 18.73 | 17.65 | 17.70 | 7.8M |
| 2025-09-02 | 19.50 | 19.53 | 17.98 | 18.36 | 13.2M |
| 2025-09-01 | 19.11 | 20.23 | 19.10 | 19.50 | 9.9M |
| 2025-08-29 | 19.75 | 19.99 | 19.00 | 19.10 | 9.7M |
| 2025-08-28 | 19.32 | 19.80 | 18.80 | 19.49 | 12.3M |
| 2025-08-27 | 20.77 | 20.98 | 19.26 | 19.26 | 18.0M |
| 2025-08-26 | 21.59 | 21.80 | 20.73 | 20.75 | 15.2M |
| 2025-08-25 | 21.27 | 22.00 | 20.72 | 21.21 | 20.5M |
| 2025-08-22 | 19.65 | 20.99 | 19.40 | 20.55 | 20.0M |
| 2025-08-21 | 19.26 | 19.99 | 19.06 | 19.65 | 17.5M |
| 2025-08-20 | 18.22 | 21.10 | 18.22 | 19.48 | 33.5M |
| 2025-08-19 | 20.67 | 22.80 | 20.50 | 22.25 | 22.3M |
| 2025-08-18 | 19.80 | 20.96 | 19.66 | 20.63 | 18.1M |
| 2025-08-15 | 19.00 | 19.35 | 18.91 | 19.26 | 7.5M |
| 2025-08-14 | 19.46 | 19.46 | 18.95 | 18.95 | 10.9M |
| 2025-08-13 | 19.51 | 19.96 | 19.27 | 19.50 | 10.4M |
| 2025-08-12 | 20.20 | 20.25 | 19.20 | 19.59 | 17.2M |
| 2025-08-11 | 21.07 | 21.10 | 20.33 | 20.49 | 22.1M |
| 2025-08-08 | 19.80 | 21.54 | 19.45 | 21.43 | 32.5M |
| 2025-08-07 | 19.40 | 20.38 | 19.10 | 19.92 | 22.8M |
| 2025-08-06 | 19.06 | 19.60 | 18.90 | 19.47 | 14.8M |
| 2025-08-05 | 19.53 | 20.19 | 19.13 | 19.21 | 14.2M |
| 2025-08-04 | 18.61 | 19.70 | 18.61 | 19.12 | 17.1M |
| 2025-08-01 | 19.85 | 20.70 | 19.32 | 19.38 | 25.8M |
| 2025-07-31 | 19.26 | 21.12 | 19.26 | 19.55 | 32.5M |
| 2025-07-30 | 19.95 | 20.01 | 18.73 | 18.86 | 28.7M |
| 2025-07-29 | 18.70 | 21.16 | 17.70 | 20.15 | 42.9M |
| 2025-07-28 | 17.50 | 18.95 | 16.38 | 18.40 | 39.5M |
| 2025-07-18 | 15.86 | 18.77 | 15.86 | 18.77 | 37.9M |
| 2025-07-17 | 15.78 | 15.85 | 15.57 | 15.64 | 8.6M |
| 2025-07-16 | 15.70 | 16.10 | 15.45 | 15.86 | 11.0M |
| 2025-07-15 | 15.61 | 15.85 | 15.35 | 15.66 | 11.3M |
| 2025-07-14 | 14.98 | 15.82 | 14.71 | 15.80 | 17.8M |
| 2025-07-11 | 14.90 | 14.95 | 14.65 | 14.77 | 6.9M |
| 2025-07-10 | 15.18 | 15.18 | 14.72 | 14.80 | 9.3M |
| 2025-07-09 | 15.08 | 15.95 | 14.92 | 15.35 | 13.1M |
| 2025-07-08 | 15.01 | 15.10 | 14.86 | 15.10 | 6.2M |
| 2025-07-07 | 14.76 | 15.18 | 14.70 | 15.01 | 10.9M |
| 2025-07-04 | 14.65 | 14.84 | 14.51 | 14.55 | 5.1M |
| 2025-07-03 | 14.66 | 14.77 | 14.56 | 14.65 | 3.2M |
| 2025-07-02 | 14.82 | 14.95 | 14.47 | 14.63 | 6.1M |
| 2025-07-01 | 14.83 | 14.88 | 14.55 | 14.84 | 7.0M |
| 2025-06-30 | 14.50 | 15.01 | 14.21 | 14.83 | 11.8M |
| 2025-06-27 | 15.08 | 15.28 | 14.14 | 14.42 | 17.8M |
| 2025-06-26 | 14.88 | 15.30 | 14.70 | 14.97 | 9.1M |
| 2025-06-25 | 14.72 | 15.00 | 14.61 | 14.85 | 6.2M |
| 2025-06-24 | 14.65 | 14.78 | 14.41 | 14.78 | 7.6M |
| 2025-06-23 | 13.46 | 14.79 | 13.46 | 14.68 | 10.5M |
| 2025-06-20 | 14.10 | 14.11 | 13.50 | 13.62 | 6.1M |
| 2025-06-19 | 14.50 | 14.60 | 13.81 | 13.94 | 7.2M |
| 2025-06-18 | 14.48 | 14.58 | 14.21 | 14.54 | 6.9M |
| 2025-06-17 | 14.66 | 14.86 | 14.33 | 14.56 | 10.1M |
| 2025-06-16 | 14.50 | 15.15 | 14.50 | 14.73 | 11.9M |
| 2025-06-13 | 14.70 | 15.20 | 14.43 | 14.72 | 14.6M |
| 2025-06-12 | 14.60 | 15.17 | 14.14 | 14.96 | 20.9M |
| 2025-06-11 | 14.22 | 15.56 | 14.02 | 14.49 | 28.0M |
| 2025-06-10 | 12.82 | 14.83 | 12.72 | 14.36 | 29.6M |
| 2025-06-09 | 12.73 | 12.88 | 12.60 | 12.82 | 4.9M |
| 2025-06-06 | 12.50 | 12.85 | 12.35 | 12.72 | 5.6M |
| 2025-06-05 | 12.26 | 12.56 | 12.22 | 12.50 | 4.4M |
| 2025-06-04 | 12.15 | 12.31 | 12.07 | 12.24 | 2.5M |
| 2025-06-03 | 12.23 | 12.45 | 12.10 | 12.12 | 3.3M |
| 2025-05-30 | 12.49 | 12.53 | 12.17 | 12.20 | 3.7M |
| 2025-05-29 | 12.00 | 12.53 | 12.00 | 12.53 | 6.0M |
| 2025-05-28 | 12.17 | 12.30 | 11.96 | 12.02 | 2.5M |
| 2025-05-27 | 12.24 | 12.24 | 12.04 | 12.13 | 2.6M |
| 2025-05-26 | 11.87 | 12.25 | 11.87 | 12.24 | 3.6M |
| 2025-05-23 | 12.14 | 12.30 | 11.83 | 11.86 | 3.4M |
| 2025-05-22 | 12.22 | 12.54 | 12.12 | 12.20 | 3.3M |
| 2025-05-21 | 12.41 | 12.50 | 12.19 | 12.29 | 2.9M |
| 2025-05-20 | 12.24 | 12.42 | 12.12 | 12.40 | 3.5M |
| 2025-05-19 | 12.06 | 12.38 | 12.00 | 12.28 | 3.7M |
| 2025-05-16 | 11.96 | 12.22 | 11.92 | 12.06 | 3.7M |
| 2025-05-15 | 12.33 | 12.35 | 12.00 | 12.02 | 5.7M |
| 2025-05-14 | 12.19 | 13.21 | 12.13 | 12.39 | 11.3M |
| 2025-05-13 | 12.51 | 12.58 | 12.13 | 12.16 | 3.1M |
| 2025-05-12 | 12.24 | 12.30 | 12.12 | 12.30 | 2.7M |
| 2025-05-09 | 12.35 | 12.35 | 12.04 | 12.09 | 2.8M |
| 2025-05-08 | 12.12 | 12.39 | 12.11 | 12.33 | 3.8M |
| 2025-05-07 | 12.27 | 12.40 | 11.96 | 12.15 | 3.8M |
| 2025-05-06 | 11.74 | 12.19 | 11.64 | 12.05 | 5.7M |
| 2025-04-30 | 11.30 | 11.69 | 11.23 | 11.60 | 3.8M |
| 2025-04-29 | 11.02 | 11.39 | 10.94 | 11.31 | 3.2M |
| 2025-04-28 | 11.10 | 11.31 | 10.91 | 11.08 | 2.9M |
| 2025-04-25 | 11.15 | 11.30 | 11.06 | 11.18 | 2.9M |
| 2025-04-24 | 11.41 | 11.48 | 11.00 | 11.15 | 3.8M |
| 2025-04-23 | 11.60 | 11.79 | 11.41 | 11.44 | 4.9M |
| 2025-04-22 | 11.33 | 11.51 | 11.20 | 11.36 | 4.5M |
| 2025-04-21 | 11.05 | 11.37 | 10.83 | 11.29 | 3.7M |
| 2025-04-18 | 11.00 | 11.14 | 10.85 | 10.99 | 3.0M |
| 2025-04-17 | 11.10 | 11.30 | 11.00 | 11.01 | 3.2M |
| 2025-04-16 | 11.30 | 11.36 | 10.83 | 11.19 | 4.7M |
| 2025-04-15 | 11.55 | 11.60 | 11.26 | 11.36 | 3.3M |
| 2025-04-14 | 11.35 | 11.65 | 11.30 | 11.37 | 4.8M |
| 2025-04-11 | 11.37 | 11.37 | 11.02 | 11.16 | 4.1M |
| 2025-04-10 | 11.00 | 11.38 | 10.90 | 11.07 | 5.9M |
| 2025-04-09 | 10.20 | 10.80 | 9.31 | 10.71 | 8.6M |
| 2025-04-08 | 9.90 | 10.66 | 9.89 | 10.26 | 7.2M |
| 2025-04-07 | 11.78 | 11.87 | 9.84 | 9.84 | 7.2M |
| 2025-04-03 | 12.29 | 12.47 | 12.13 | 12.30 | 3.0M |
| 2025-04-02 | 12.33 | 12.46 | 12.21 | 12.37 | 2.2M |
| 2025-04-01 | 12.38 | 12.55 | 12.24 | 12.30 | 3.4M |
| 2025-03-31 | 12.45 | 12.45 | 11.98 | 12.39 | 4.4M |
| 2025-03-28 | 12.70 | 12.75 | 12.38 | 12.43 | 2.9M |
| 2025-03-27 | 12.87 | 12.87 | 12.30 | 12.61 | 3.8M |
| 2025-03-26 | 12.85 | 12.98 | 12.67 | 12.82 | 3.7M |
| 2025-03-25 | 13.09 | 13.09 | 12.66 | 12.71 | 4.1M |
| 2025-03-24 | 13.60 | 13.75 | 12.61 | 12.95 | 7.0M |
| 2025-03-21 | 14.25 | 14.25 | 13.44 | 13.60 | 6.5M |
| 2025-03-20 | 14.38 | 14.47 | 14.13 | 14.17 | 4.2M |
| 2025-03-19 | 14.61 | 14.67 | 14.20 | 14.35 | 7.0M |
| 2025-03-18 | 14.83 | 14.99 | 14.58 | 14.70 | 4.6M |
| 2025-03-17 | 14.79 | 15.05 | 14.51 | 14.81 | 5.6M |
| 2025-03-14 | 14.46 | 14.88 | 14.19 | 14.78 | 6.2M |
| 2025-03-13 | 14.92 | 15.01 | 14.20 | 14.42 | 8.3M |
| 2025-03-12 | 14.79 | 15.20 | 14.70 | 15.01 | 7.0M |
| 2025-03-11 | 14.64 | 14.81 | 14.49 | 14.68 | 5.8M |
| 2025-03-10 | 15.26 | 15.26 | 14.70 | 14.88 | 6.6M |
| 2025-03-07 | 15.30 | 16.00 | 15.12 | 15.28 | 11.2M |
| 2025-03-06 | 14.99 | 15.42 | 14.98 | 15.32 | 9.2M |
| 2025-03-05 | 14.95 | 15.06 | 14.60 | 14.90 | 6.2M |
| 2025-03-04 | 14.67 | 15.04 | 14.60 | 14.98 | 5.2M |
| 2025-03-03 | 14.80 | 15.35 | 14.60 | 14.81 | 8.3M |
| 2025-02-28 | 15.84 | 15.98 | 14.48 | 14.64 | 13.7M |
| 2025-02-27 | 15.98 | 16.33 | 15.52 | 16.03 | 14.4M |
| 2025-02-26 | 15.62 | 16.18 | 15.34 | 16.03 | 16.2M |
| 2025-02-25 | 15.25 | 16.00 | 15.20 | 15.67 | 10.7M |
| 2025-02-24 | 15.62 | 15.76 | 15.17 | 15.62 | 11.3M |
| 2025-02-21 | 15.43 | 16.00 | 15.24 | 15.86 | 13.4M |
| 2025-02-20 | 15.50 | 15.70 | 15.25 | 15.42 | 8.6M |
| 2025-02-19 | 15.38 | 15.60 | 15.10 | 15.58 | 9.2M |
| 2025-02-18 | 16.06 | 16.37 | 15.00 | 15.19 | 13.8M |
| 2025-02-17 | 15.91 | 16.08 | 15.51 | 16.06 | 15.6M |
| 2025-02-14 | 15.33 | 16.14 | 15.24 | 15.90 | 18.6M |
| 2025-02-13 | 15.53 | 15.83 | 15.19 | 15.43 | 15.2M |
| 2025-02-12 | 15.50 | 15.94 | 15.40 | 15.76 | 15.7M |
| 2025-02-11 | 15.79 | 15.94 | 15.30 | 15.53 | 21.8M |
| 2025-02-10 | 15.25 | 16.61 | 15.18 | 16.19 | 32.3M |
| 2025-02-07 | 14.76 | 16.81 | 14.44 | 15.62 | 35.9M |
| 2025-02-06 | 13.20 | 14.05 | 12.80 | 14.01 | 11.4M |
| 2025-02-05 | 12.65 | 13.19 | 12.58 | 13.10 | 7.6M |
| 2025-01-27 | 13.14 | 13.14 | 12.36 | 12.38 | 6.6M |
| 2025-01-24 | 12.49 | 12.89 | 12.39 | 12.80 | 6.8M |
| 2025-01-23 | 12.78 | 13.19 | 12.45 | 12.49 | 6.3M |
| 2025-01-22 | 12.94 | 13.00 | 12.61 | 12.70 | 4.1M |
| 2025-01-21 | 13.00 | 13.06 | 12.72 | 12.86 | 4.7M |
| 2025-01-20 | 13.10 | 13.33 | 12.66 | 12.94 | 5.4M |
| 2025-01-17 | 13.16 | 13.28 | 12.80 | 12.94 | 5.5M |
| 2025-01-16 | 13.25 | 13.55 | 13.08 | 13.28 | 5.5M |
| 2025-01-15 | 13.56 | 13.63 | 13.07 | 13.14 | 6.0M |
| 2025-01-14 | 12.98 | 13.52 | 12.74 | 13.51 | 7.5M |
| 2025-01-13 | 12.11 | 12.93 | 11.72 | 12.80 | 6.6M |
| 2025-01-10 | 12.90 | 13.20 | 12.36 | 12.37 | 5.8M |
| 2025-01-09 | 12.87 | 13.18 | 12.67 | 12.85 | 6.1M |
| 2025-01-08 | 13.01 | 13.10 | 12.35 | 12.66 | 7.6M |
| 2025-01-07 | 12.30 | 12.93 | 12.30 | 12.92 | 7.8M |
| 2025-01-06 | 13.40 | 13.42 | 12.04 | 12.25 | 10.6M |
| 2025-01-03 | 15.17 | 15.25 | 13.38 | 13.48 | 9.3M |
| 2025-01-02 | 15.20 | 15.77 | 14.72 | 14.96 | 8.4M |