43.48
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 38.23 | 40.24 | 38.23 | 39.55 | 3,895.9K |
| 09:35 | 39.53 | 40.07 | 39.40 | 39.75 | 1,874.2K |
| 09:40 | 39.74 | 40.68 | 39.74 | 40.68 | 2,009.4K |
| 09:45 | 40.68 | 40.90 | 40.17 | 40.37 | 2,558.5K |
| 09:50 | 40.37 | 40.72 | 40.37 | 40.54 | 1,291.2K |
| 09:55 | 40.58 | 40.59 | 40.19 | 40.46 | 865.5K |
| 10:00 | 40.53 | 40.79 | 40.42 | 40.55 | 1,306.2K |
| 10:05 | 40.59 | 41.15 | 40.54 | 40.96 | 2,238.8K |
| 10:10 | 40.91 | 41.01 | 40.79 | 40.90 | 655.9K |
| 10:15 | 40.88 | 41.02 | 40.63 | 40.71 | 538.8K |
| 10:20 | 40.72 | 40.82 | 40.64 | 40.72 | 388.1K |
| 10:25 | 40.71 | 40.77 | 40.61 | 40.62 | 300.1K |
| 10:30 | 40.64 | 40.71 | 40.42 | 40.52 | 383.6K |
| 10:35 | 40.47 | 40.53 | 40.29 | 40.36 | 481.6K |
| 10:40 | 40.35 | 40.38 | 40.20 | 40.33 | 438.6K |
| 10:45 | 40.32 | 40.48 | 40.26 | 40.29 | 228.9K |
| 10:50 | 40.28 | 40.28 | 40.06 | 40.07 | 345.8K |
| 10:55 | 40.03 | 40.23 | 40.00 | 40.05 | 577.0K |
| 11:00 | 40.04 | 40.24 | 40.02 | 40.24 | 243.8K |
| 11:05 | 40.28 | 40.31 | 40.21 | 40.23 | 209.9K |
| 11:10 | 40.24 | 40.24 | 40.01 | 40.10 | 236.6K |
| 11:15 | 40.08 | 40.18 | 40.03 | 40.14 | 178.4K |
| 11:20 | 40.11 | 40.13 | 40.03 | 40.08 | 219.4K |
| 11:25 | 40.07 | 40.11 | 40.04 | 40.06 | 206.9K |
| 11:30 | 40.08 | 40.08 | 40.08 | 40.08 | 0.3K |
| 13:00 | 40.09 | 40.13 | 39.88 | 39.92 | 717.1K |
| 13:05 | 39.95 | 40.12 | 39.95 | 40.00 | 288.7K |
| 13:10 | 40.00 | 40.10 | 39.89 | 39.92 | 421.9K |
| 13:15 | 39.91 | 40.00 | 39.83 | 39.84 | 448.3K |
| 13:20 | 39.85 | 40.24 | 39.85 | 40.22 | 394.0K |
| 13:25 | 40.24 | 40.66 | 40.24 | 40.66 | 824.4K |
| 13:30 | 40.58 | 40.89 | 40.48 | 40.68 | 1,096.3K |
| 13:35 | 40.69 | 40.69 | 40.41 | 40.56 | 438.3K |
| 13:40 | 40.53 | 40.72 | 40.30 | 40.34 | 383.9K |
| 13:45 | 40.34 | 40.52 | 40.26 | 40.46 | 297.2K |
| 13:50 | 40.43 | 40.47 | 40.32 | 40.37 | 239.6K |
| 13:55 | 40.37 | 40.44 | 40.32 | 40.37 | 221.9K |
| 14:00 | 40.38 | 40.50 | 40.30 | 40.31 | 267.8K |
| 14:05 | 40.30 | 40.34 | 40.20 | 40.26 | 236.5K |
| 14:10 | 40.25 | 40.26 | 40.16 | 40.16 | 195.7K |
| 14:15 | 40.14 | 40.14 | 40.04 | 40.07 | 236.9K |
| 14:20 | 40.08 | 40.34 | 40.08 | 40.32 | 303.6K |
| 14:25 | 40.32 | 40.77 | 40.32 | 40.53 | 751.6K |
| 14:30 | 40.57 | 40.64 | 40.34 | 40.38 | 436.0K |
| 14:35 | 40.39 | 40.43 | 40.31 | 40.34 | 354.0K |
| 14:40 | 40.33 | 40.37 | 40.25 | 40.37 | 507.9K |
| 14:45 | 40.35 | 40.35 | 40.17 | 40.22 | 641.2K |
| 14:50 | 40.22 | 40.23 | 40.10 | 40.17 | 860.8K |
| 14:55 | 40.20 | 40.25 | 40.17 | 40.24 | 415.6K |
| 15:40 | 40.25 | 40.25 | 40.25 | 40.25 | 0.0K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-30 | 42.40 | 44.46 | 42.28 | 43.48 | 30.8M |
| 2025-09-29 | 42.10 | 42.87 | 41.20 | 42.40 | 36.5M |
| 2025-09-26 | 40.28 | 43.44 | 40.06 | 40.73 | 39.7M |
| 2025-09-25 | 38.25 | 41.18 | 38.12 | 40.25 | 32.9M |
| 2025-09-24 | 38.20 | 38.94 | 37.81 | 38.38 | 18.0M |
| 2025-09-23 | 38.65 | 39.50 | 37.21 | 38.52 | 19.9M |
| 2025-09-22 | 39.55 | 39.89 | 38.25 | 38.75 | 19.5M |
| 2025-09-19 | 38.65 | 41.00 | 38.20 | 40.00 | 34.0M |
| 2025-09-18 | 36.43 | 40.00 | 36.13 | 38.30 | 39.4M |
| 2025-09-17 | 35.42 | 37.08 | 35.15 | 36.59 | 18.5M |
| 2025-09-16 | 35.69 | 36.04 | 34.65 | 35.43 | 12.7M |
| 2025-09-15 | 36.35 | 37.35 | 35.70 | 35.75 | 16.3M |
| 2025-09-12 | 37.35 | 37.41 | 36.33 | 36.36 | 16.7M |
| 2025-09-11 | 35.50 | 38.15 | 35.25 | 37.36 | 25.4M |
| 2025-09-10 | 36.73 | 37.39 | 34.84 | 35.58 | 27.1M |
| 2025-09-09 | 38.40 | 39.03 | 36.87 | 37.06 | 21.4M |
| 2025-09-08 | 38.75 | 40.16 | 38.22 | 38.93 | 34.6M |
| 2025-09-05 | 33.56 | 39.80 | 33.56 | 39.36 | 45.7M |
| 2025-09-04 | 34.93 | 35.48 | 33.20 | 33.75 | 17.6M |
| 2025-09-03 | 35.50 | 36.17 | 34.71 | 35.13 | 11.5M |
| 2025-09-02 | 35.75 | 36.18 | 35.08 | 35.45 | 12.9M |
| 2025-09-01 | 36.17 | 36.37 | 35.55 | 35.75 | 14.5M |
| 2025-08-29 | 35.55 | 36.44 | 35.33 | 36.06 | 13.4M |
| 2025-08-28 | 35.84 | 36.20 | 34.41 | 35.59 | 17.6M |
| 2025-08-27 | 36.03 | 37.64 | 35.82 | 35.84 | 19.9M |
| 2025-08-26 | 36.91 | 36.91 | 35.56 | 36.08 | 18.8M |
| 2025-08-25 | 36.42 | 37.50 | 36.16 | 37.04 | 24.1M |
| 2025-08-22 | 37.89 | 37.89 | 36.58 | 36.88 | 25.9M |
| 2025-08-21 | 38.49 | 38.68 | 37.52 | 37.85 | 11.8M |
| 2025-08-20 | 38.70 | 39.13 | 38.09 | 38.48 | 11.8M |
| 2025-08-19 | 39.24 | 39.61 | 38.56 | 38.75 | 13.0M |
| 2025-08-18 | 39.40 | 39.89 | 39.01 | 39.24 | 16.5M |
| 2025-08-15 | 37.73 | 40.00 | 37.73 | 39.30 | 25.1M |
| 2025-08-14 | 38.60 | 39.35 | 37.62 | 37.62 | 15.9M |
| 2025-08-13 | 38.13 | 39.05 | 38.01 | 38.51 | 20.1M |
| 2025-08-12 | 41.18 | 41.88 | 36.84 | 38.75 | 41.4M |
| 2025-08-11 | 36.39 | 38.95 | 36.12 | 38.94 | 21.6M |
| 2025-08-08 | 35.60 | 36.50 | 35.42 | 36.40 | 12.2M |
| 2025-08-07 | 34.32 | 35.85 | 34.13 | 35.60 | 12.7M |
| 2025-08-06 | 34.89 | 35.14 | 33.83 | 34.47 | 11.3M |
| 2025-08-05 | 34.67 | 35.65 | 34.67 | 34.96 | 10.1M |
| 2025-08-04 | 32.88 | 34.94 | 32.51 | 34.68 | 10.9M |
| 2025-08-01 | 33.11 | 33.39 | 32.42 | 33.17 | 6.8M |
| 2025-07-31 | 33.66 | 34.48 | 33.03 | 33.11 | 8.8M |
| 2025-07-30 | 33.38 | 33.94 | 33.22 | 33.71 | 8.6M |
| 2025-07-29 | 34.06 | 34.14 | 33.16 | 33.38 | 13.3M |
| 2025-07-28 | 34.00 | 34.64 | 34.00 | 34.09 | 7.7M |
| 2025-07-25 | 35.12 | 35.13 | 33.80 | 33.93 | 15.4M |
| 2025-07-24 | 35.90 | 36.03 | 35.10 | 35.13 | 12.6M |
| 2025-07-23 | 39.10 | 39.36 | 35.80 | 35.81 | 22.4M |
| 2025-07-22 | 36.45 | 37.85 | 35.81 | 37.62 | 25.5M |
| 2025-07-21 | 35.53 | 36.23 | 34.99 | 35.31 | 7.7M |
| 2025-07-18 | 36.00 | 36.24 | 34.82 | 35.50 | 11.4M |
| 2025-07-17 | 35.60 | 36.30 | 35.50 | 36.00 | 6.3M |
| 2025-07-16 | 36.74 | 37.28 | 35.48 | 35.74 | 9.1M |
| 2025-07-15 | 36.82 | 36.91 | 35.40 | 36.50 | 10.9M |
| 2025-07-14 | 36.58 | 37.23 | 36.12 | 37.20 | 8.2M |
| 2025-07-11 | 36.57 | 36.88 | 36.02 | 36.34 | 6.1M |
| 2025-07-10 | 37.05 | 37.11 | 36.24 | 36.88 | 7.3M |
| 2025-07-09 | 37.55 | 38.92 | 36.70 | 37.07 | 13.4M |
| 2025-07-08 | 35.92 | 37.96 | 35.61 | 37.48 | 14.6M |
| 2025-07-07 | 35.30 | 35.95 | 35.00 | 35.84 | 5.9M |
| 2025-07-04 | 35.20 | 36.15 | 34.93 | 35.33 | 8.9M |
| 2025-07-03 | 35.16 | 35.65 | 34.75 | 35.20 | 7.5M |
| 2025-07-02 | 36.75 | 36.90 | 34.80 | 35.37 | 10.3M |
| 2025-07-01 | 35.80 | 36.36 | 35.46 | 36.26 | 9.9M |
| 2025-06-30 | 33.85 | 35.98 | 33.74 | 35.82 | 15.6M |
| 2025-06-27 | 33.08 | 34.63 | 33.01 | 33.51 | 11.4M |
| 2025-06-26 | 33.40 | 33.86 | 32.90 | 33.01 | 11.0M |
| 2025-06-25 | 33.86 | 33.98 | 32.99 | 33.55 | 9.2M |
| 2025-06-24 | 33.54 | 34.05 | 33.35 | 33.56 | 7.5M |
| 2025-06-23 | 33.33 | 34.61 | 33.20 | 33.49 | 9.6M |
| 2025-06-20 | 33.87 | 34.97 | 33.50 | 33.67 | 10.5M |
| 2025-06-19 | 36.83 | 36.83 | 33.80 | 33.99 | 19.3M |
| 2025-06-18 | 35.48 | 37.25 | 35.25 | 36.78 | 14.9M |
| 2025-06-17 | 35.27 | 36.49 | 34.91 | 35.85 | 16.7M |
| 2025-06-16 | 33.45 | 36.23 | 33.00 | 35.48 | 20.3M |
| 2025-06-13 | 32.23 | 33.60 | 31.95 | 32.92 | 8.2M |
| 2025-06-12 | 31.85 | 32.89 | 31.29 | 32.30 | 6.0M |
| 2025-06-11 | 30.74 | 31.95 | 30.71 | 31.82 | 5.3M |
| 2025-06-10 | 31.55 | 31.56 | 30.55 | 30.87 | 5.0M |
| 2025-06-09 | 31.00 | 31.95 | 31.00 | 31.45 | 4.8M |
| 2025-06-06 | 31.22 | 31.38 | 30.55 | 30.87 | 4.4M |
| 2025-06-05 | 32.48 | 32.58 | 31.20 | 31.30 | 7.4M |
| 2025-06-04 | 31.54 | 32.55 | 31.30 | 32.40 | 9.3M |
| 2025-06-03 | 30.90 | 31.65 | 30.55 | 31.54 | 5.9M |
| 2025-05-30 | 31.00 | 31.69 | 30.81 | 31.10 | 6.0M |
| 2025-05-29 | 30.88 | 31.95 | 30.69 | 31.00 | 7.6M |
| 2025-05-28 | 29.38 | 31.00 | 29.38 | 30.88 | 9.4M |
| 2025-05-27 | 30.00 | 30.26 | 29.25 | 29.40 | 4.9M |
| 2025-05-26 | 30.29 | 30.53 | 29.78 | 30.05 | 4.2M |
| 2025-05-23 | 30.45 | 31.18 | 30.38 | 30.38 | 5.2M |
| 2025-05-22 | 31.07 | 31.35 | 30.58 | 30.60 | 5.5M |
| 2025-05-21 | 31.26 | 31.99 | 30.81 | 31.10 | 7.4M |
| 2025-05-20 | 31.01 | 31.55 | 30.60 | 31.27 | 9.1M |
| 2025-05-19 | 29.35 | 31.27 | 29.00 | 30.94 | 11.9M |
| 2025-05-16 | 29.97 | 30.27 | 29.20 | 29.30 | 8.8M |
| 2025-05-15 | 30.51 | 30.70 | 30.00 | 30.03 | 5.7M |
| 2025-05-14 | 29.51 | 30.92 | 29.51 | 30.49 | 13.5M |
| 2025-05-13 | 29.57 | 30.53 | 29.57 | 30.17 | 12.8M |
| 2025-05-12 | 29.70 | 30.12 | 29.32 | 29.45 | 9.8M |
| 2025-05-09 | 29.53 | 30.12 | 29.23 | 29.65 | 11.2M |
| 2025-05-08 | 29.21 | 29.87 | 29.02 | 29.50 | 7.5M |
| 2025-05-07 | 29.72 | 30.48 | 29.21 | 29.40 | 12.3M |
| 2025-05-06 | 28.80 | 30.17 | 28.70 | 30.12 | 13.6M |
| 2025-04-30 | 29.14 | 29.55 | 28.42 | 28.64 | 12.5M |
| 2025-04-29 | 29.75 | 30.20 | 29.36 | 29.50 | 7.4M |
| 2025-04-28 | 30.20 | 30.91 | 29.90 | 30.03 | 8.2M |
| 2025-04-25 | 30.50 | 31.12 | 30.19 | 30.58 | 12.4M |
| 2025-04-24 | 30.10 | 32.88 | 29.69 | 31.30 | 21.2M |
| 2025-04-23 | 29.12 | 29.90 | 28.93 | 29.69 | 7.6M |
| 2025-04-22 | 28.70 | 29.72 | 28.70 | 29.11 | 5.9M |
| 2025-04-21 | 28.15 | 29.12 | 27.64 | 28.86 | 7.1M |
| 2025-04-18 | 27.50 | 28.78 | 27.50 | 28.50 | 9.4M |
| 2025-04-17 | 26.08 | 28.20 | 26.08 | 27.58 | 11.0M |
| 2025-04-16 | 25.98 | 27.00 | 25.55 | 26.35 | 8.5M |
| 2025-04-15 | 25.89 | 26.32 | 25.44 | 25.74 | 3.3M |
| 2025-04-14 | 26.22 | 26.45 | 25.75 | 26.00 | 4.1M |
| 2025-04-11 | 25.15 | 26.49 | 25.15 | 25.90 | 5.3M |
| 2025-04-10 | 25.63 | 26.60 | 25.30 | 25.39 | 6.0M |
| 2025-04-09 | 24.01 | 25.55 | 23.33 | 25.14 | 8.7M |
| 2025-04-08 | 23.12 | 24.65 | 23.12 | 24.49 | 10.1M |
| 2025-04-07 | 25.73 | 26.70 | 22.30 | 23.12 | 13.0M |
| 2025-04-03 | 27.35 | 27.87 | 27.00 | 27.38 | 5.4M |
| 2025-04-02 | 27.32 | 28.15 | 27.15 | 27.90 | 4.9M |
| 2025-04-01 | 26.37 | 27.89 | 25.80 | 27.32 | 9.5M |
| 2025-03-31 | 26.57 | 26.95 | 26.04 | 26.35 | 5.4M |
| 2025-03-28 | 27.29 | 27.98 | 26.47 | 26.63 | 7.2M |
| 2025-03-27 | 27.96 | 28.00 | 27.14 | 27.31 | 6.4M |
| 2025-03-26 | 26.28 | 28.50 | 26.20 | 28.05 | 12.0M |
| 2025-03-25 | 27.99 | 28.26 | 26.30 | 26.45 | 10.3M |
| 2025-03-24 | 28.80 | 29.19 | 27.50 | 28.28 | 12.2M |
| 2025-03-21 | 26.82 | 30.28 | 26.82 | 28.76 | 20.4M |
| 2025-03-20 | 26.13 | 27.30 | 25.90 | 26.94 | 6.9M |
| 2025-03-19 | 26.60 | 26.62 | 26.00 | 26.15 | 3.4M |
| 2025-03-18 | 26.36 | 26.80 | 26.20 | 26.49 | 3.4M |
| 2025-03-17 | 26.43 | 27.11 | 26.10 | 26.25 | 5.4M |
| 2025-03-14 | 26.40 | 26.70 | 25.97 | 26.36 | 4.0M |
| 2025-03-13 | 26.63 | 26.77 | 25.66 | 26.50 | 6.4M |
| 2025-03-12 | 27.16 | 27.32 | 26.59 | 26.68 | 5.6M |
| 2025-03-11 | 25.99 | 27.25 | 25.49 | 27.18 | 10.4M |
| 2025-03-10 | 26.50 | 26.90 | 25.95 | 26.27 | 6.1M |
| 2025-03-07 | 26.54 | 26.57 | 25.90 | 26.50 | 7.2M |
| 2025-03-06 | 26.80 | 26.97 | 26.10 | 26.63 | 9.4M |
| 2025-03-05 | 26.36 | 27.25 | 26.28 | 26.80 | 10.4M |
| 2025-03-04 | 26.06 | 26.58 | 25.50 | 26.35 | 11.1M |
| 2025-03-03 | 24.50 | 26.77 | 24.45 | 26.15 | 17.8M |
| 2025-02-28 | 25.44 | 25.56 | 24.26 | 24.35 | 10.1M |
| 2025-02-27 | 25.50 | 26.06 | 24.95 | 25.65 | 11.2M |
| 2025-02-26 | 25.68 | 26.66 | 25.21 | 25.49 | 15.1M |
| 2025-02-25 | 24.40 | 26.21 | 24.00 | 25.75 | 17.9M |
| 2025-02-24 | 23.78 | 24.92 | 23.77 | 24.59 | 17.3M |
| 2025-02-21 | 22.90 | 24.29 | 22.74 | 23.90 | 23.2M |
| 2025-02-20 | 22.40 | 22.58 | 22.02 | 22.52 | 6.3M |
| 2025-02-19 | 21.71 | 22.40 | 21.60 | 22.35 | 7.3M |
| 2025-02-18 | 22.10 | 23.03 | 21.71 | 21.73 | 14.8M |
| 2025-02-17 | 20.58 | 22.06 | 20.32 | 22.03 | 15.4M |
| 2025-02-14 | 20.33 | 20.80 | 20.33 | 20.44 | 4.9M |
| 2025-02-13 | 20.95 | 21.01 | 20.23 | 20.28 | 6.1M |
| 2025-02-12 | 20.65 | 21.00 | 20.56 | 20.95 | 4.8M |
| 2025-02-11 | 20.56 | 21.17 | 20.34 | 20.74 | 9.4M |
| 2025-02-10 | 20.56 | 20.60 | 20.17 | 20.54 | 5.6M |
| 2025-02-07 | 20.00 | 20.92 | 19.94 | 20.47 | 8.1M |
| 2025-02-06 | 19.76 | 20.06 | 19.63 | 20.00 | 5.3M |
| 2025-02-05 | 19.88 | 20.29 | 19.74 | 19.85 | 5.1M |
| 2025-01-27 | 20.47 | 20.58 | 19.80 | 19.80 | 4.9M |
| 2025-01-24 | 19.82 | 20.52 | 19.72 | 20.42 | 7.5M |
| 2025-01-23 | 20.85 | 21.12 | 19.88 | 19.97 | 12.3M |
| 2025-01-22 | 21.12 | 21.47 | 20.35 | 20.85 | 20.3M |
| 2025-01-21 | 19.69 | 19.76 | 19.10 | 19.21 | 7.0M |
| 2025-01-20 | 19.50 | 19.90 | 19.18 | 19.64 | 9.0M |
| 2025-01-17 | 19.00 | 20.62 | 19.00 | 19.45 | 14.1M |
| 2025-01-16 | 18.53 | 19.19 | 18.53 | 18.87 | 5.9M |
| 2025-01-15 | 18.50 | 18.78 | 18.14 | 18.50 | 5.4M |
| 2025-01-14 | 17.69 | 18.52 | 17.63 | 18.50 | 7.4M |
| 2025-01-13 | 17.02 | 17.95 | 16.81 | 17.65 | 7.5M |
| 2025-01-10 | 17.81 | 17.94 | 17.10 | 17.12 | 4.4M |
| 2025-01-09 | 17.75 | 18.11 | 17.65 | 17.70 | 4.2M |
| 2025-01-08 | 18.17 | 18.21 | 17.31 | 17.82 | 5.8M |
| 2025-01-07 | 17.80 | 18.32 | 17.71 | 18.22 | 5.4M |
| 2025-01-06 | 18.12 | 18.49 | 17.60 | 17.86 | 8.8M |
| 2025-01-03 | 18.79 | 19.25 | 18.06 | 18.22 | 6.8M |
| 2025-01-02 | 19.18 | 19.35 | 18.33 | 18.52 | 5.9M |