31.64
Last Update: 2025-09-30
Time | Open Price | High Price | Low Price | Close Price | Volume |
---|---|---|---|---|---|
09:30 | 32.05 | 32.05 | 31.76 | 31.82 | 34.6K |
09:35 | 31.82 | 31.96 | 31.81 | 31.92 | 15.2K |
09:40 | 31.95 | 32.04 | 31.93 | 32.01 | 15.9K |
09:45 | 31.91 | 31.95 | 31.91 | 31.91 | 35.7K |
09:50 | 31.90 | 31.93 | 31.84 | 31.85 | 30.4K |
09:55 | 31.85 | 31.88 | 31.77 | 31.83 | 21.9K |
10:00 | 31.80 | 31.82 | 31.77 | 31.80 | 27.5K |
10:05 | 31.80 | 31.97 | 31.80 | 31.96 | 40.7K |
10:10 | 31.97 | 32.07 | 31.96 | 32.00 | 18.3K |
10:15 | 32.00 | 32.49 | 32.00 | 32.23 | 153.4K |
10:20 | 32.22 | 32.28 | 32.15 | 32.15 | 52.0K |
10:25 | 32.15 | 32.26 | 32.14 | 32.19 | 10.2K |
10:30 | 32.19 | 32.21 | 32.18 | 32.21 | 10.3K |
10:35 | 32.21 | 32.21 | 32.17 | 32.17 | 7.4K |
10:40 | 32.18 | 32.19 | 32.17 | 32.19 | 6.6K |
10:45 | 32.19 | 32.20 | 32.18 | 32.20 | 3.8K |
10:50 | 32.20 | 32.22 | 32.20 | 32.22 | 5.0K |
10:55 | 32.20 | 32.22 | 32.20 | 32.21 | 6.6K |
11:00 | 32.20 | 32.23 | 32.20 | 32.22 | 6.2K |
11:05 | 32.22 | 32.22 | 32.20 | 32.21 | 5.4K |
11:10 | 32.21 | 32.22 | 32.18 | 32.18 | 6.0K |
11:15 | 32.20 | 32.20 | 32.16 | 32.19 | 13.7K |
11:20 | 32.19 | 32.20 | 32.16 | 32.20 | 7.4K |
11:25 | 32.20 | 32.20 | 32.14 | 32.14 | 8.7K |
13:00 | 32.14 | 32.15 | 32.14 | 32.15 | 5.7K |
13:05 | 32.14 | 32.14 | 32.12 | 32.12 | 1.9K |
13:10 | 32.13 | 32.15 | 32.13 | 32.13 | 2.6K |
13:15 | 32.13 | 32.13 | 32.12 | 32.12 | 2.1K |
13:20 | 32.13 | 32.16 | 32.12 | 32.14 | 9.2K |
13:25 | 32.12 | 32.12 | 32.10 | 32.11 | 4.6K |
13:30 | 32.11 | 32.11 | 32.10 | 32.10 | 16.3K |
13:35 | 32.10 | 32.10 | 32.06 | 32.06 | 20.6K |
13:40 | 32.06 | 32.06 | 32.01 | 32.04 | 6.5K |
13:45 | 32.04 | 32.06 | 32.02 | 32.06 | 7.5K |
13:50 | 32.06 | 32.07 | 31.97 | 31.97 | 19.2K |
13:55 | 31.98 | 31.99 | 31.88 | 31.91 | 12.5K |
14:00 | 31.92 | 31.97 | 31.91 | 31.93 | 8.1K |
14:05 | 31.93 | 31.94 | 31.90 | 31.94 | 11.6K |
14:10 | 31.92 | 31.94 | 31.92 | 31.93 | 11.8K |
14:15 | 31.94 | 32.00 | 31.92 | 31.99 | 11.9K |
14:20 | 31.99 | 32.00 | 31.96 | 32.00 | 10.2K |
14:25 | 32.00 | 32.01 | 31.97 | 31.99 | 14.7K |
14:30 | 31.99 | 32.06 | 31.98 | 32.04 | 30.8K |
14:35 | 32.04 | 32.05 | 32.00 | 32.00 | 10.5K |
14:40 | 32.00 | 32.01 | 31.97 | 31.99 | 6.9K |
14:45 | 31.99 | 31.99 | 31.96 | 31.97 | 22.1K |
14:50 | 31.97 | 31.98 | 31.96 | 31.97 | 55.5K |
14:55 | 31.98 | 31.98 | 31.96 | 31.96 | 7.5K |
Date | Open Price | High Price | Low Price | Close Price | Volume |
---|---|---|---|---|---|
2025-09-30 | 31.88 | 31.99 | 31.50 | 31.64 | 0.7M |
2025-09-29 | 32.00 | 32.06 | 31.53 | 31.68 | 0.9M |
2025-09-26 | 32.05 | 32.49 | 31.71 | 31.96 | 0.9M |
2025-09-25 | 32.20 | 32.45 | 31.88 | 31.95 | 0.9M |
2025-09-24 | 31.83 | 32.25 | 31.52 | 32.24 | 1.1M |
2025-09-23 | 32.46 | 32.47 | 31.25 | 31.83 | 1.6M |
2025-09-22 | 32.71 | 32.80 | 32.23 | 32.30 | 1.1M |
2025-09-19 | 32.56 | 32.87 | 32.42 | 32.70 | 1.2M |
2025-09-18 | 33.39 | 33.45 | 32.40 | 32.68 | 1.8M |
2025-09-17 | 33.38 | 33.69 | 33.19 | 33.36 | 1.3M |
2025-09-16 | 33.11 | 33.39 | 32.88 | 33.39 | 1.3M |
2025-09-15 | 33.17 | 33.29 | 32.90 | 33.09 | 1.0M |
2025-09-12 | 33.33 | 33.45 | 33.17 | 33.24 | 1.3M |
2025-09-11 | 33.06 | 33.45 | 32.71 | 33.44 | 1.5M |
2025-09-10 | 33.22 | 33.47 | 33.06 | 33.10 | 1.0M |
2025-09-09 | 33.52 | 33.54 | 33.01 | 33.22 | 1.4M |
2025-09-08 | 33.20 | 33.77 | 33.12 | 33.60 | 1.8M |
2025-09-05 | 32.84 | 33.73 | 32.84 | 33.40 | 2.5M |
2025-09-04 | 32.75 | 33.26 | 32.61 | 32.90 | 2.0M |
2025-09-03 | 33.46 | 33.68 | 32.53 | 32.75 | 2.1M |
2025-09-02 | 34.22 | 34.30 | 33.08 | 33.40 | 3.1M |
2025-09-01 | 33.20 | 35.56 | 33.20 | 34.45 | 4.7M |
2025-08-29 | 33.24 | 33.28 | 32.90 | 33.00 | 2.0M |
2025-08-28 | 33.90 | 33.90 | 32.32 | 33.32 | 5.2M |
2025-08-27 | 35.38 | 35.55 | 34.22 | 34.25 | 4.2M |
2025-08-26 | 35.60 | 35.98 | 35.38 | 35.51 | 3.5M |
2025-08-25 | 35.44 | 36.14 | 35.30 | 35.76 | 4.0M |
2025-08-22 | 35.63 | 35.86 | 35.33 | 35.44 | 3.7M |
2025-08-21 | 35.45 | 35.98 | 35.21 | 35.56 | 4.5M |
2025-08-20 | 34.99 | 35.65 | 34.94 | 35.33 | 3.8M |
2025-08-19 | 35.10 | 35.19 | 34.54 | 34.97 | 2.7M |
2025-08-18 | 34.66 | 35.18 | 34.66 | 35.00 | 2.8M |
2025-08-15 | 33.81 | 34.59 | 33.78 | 34.57 | 2.0M |
2025-08-14 | 34.96 | 35.01 | 33.75 | 33.79 | 3.3M |
2025-08-13 | 34.93 | 35.12 | 34.69 | 34.96 | 2.4M |
2025-08-12 | 35.10 | 35.49 | 34.82 | 34.92 | 2.3M |
2025-08-11 | 34.82 | 35.06 | 34.47 | 35.01 | 1.8M |
2025-08-08 | 35.23 | 35.24 | 34.52 | 34.60 | 2.0M |
2025-08-07 | 35.04 | 35.40 | 34.91 | 35.21 | 2.1M |
2025-08-06 | 34.81 | 35.29 | 34.71 | 35.25 | 2.6M |
2025-08-05 | 34.65 | 35.24 | 34.59 | 34.97 | 2.2M |
2025-08-04 | 34.10 | 34.69 | 33.74 | 34.65 | 1.8M |
2025-08-01 | 34.43 | 34.57 | 34.05 | 34.17 | 2.0M |
2025-07-31 | 35.58 | 35.81 | 34.41 | 34.60 | 4.4M |
2025-07-30 | 35.00 | 36.00 | 34.71 | 35.66 | 6.7M |
2025-07-29 | 34.90 | 35.16 | 34.52 | 34.82 | 2.3M |
2025-07-28 | 34.90 | 35.26 | 34.69 | 34.95 | 2.1M |
2025-07-25 | 35.42 | 35.43 | 34.90 | 35.11 | 3.0M |
2025-07-24 | 35.05 | 35.62 | 35.03 | 35.42 | 3.8M |
2025-07-23 | 34.71 | 35.75 | 34.60 | 35.31 | 5.8M |
2025-07-22 | 35.10 | 35.10 | 34.60 | 34.68 | 2.7M |
2025-07-21 | 34.30 | 34.96 | 34.19 | 34.92 | 3.8M |
2025-07-18 | 34.38 | 35.80 | 34.14 | 34.89 | 4.6M |
2025-07-17 | 34.29 | 34.51 | 34.11 | 34.48 | 1.6M |
2025-07-16 | 34.10 | 34.43 | 34.06 | 34.29 | 1.5M |
2025-07-15 | 34.50 | 34.50 | 33.78 | 34.19 | 2.3M |
2025-07-14 | 34.45 | 34.80 | 34.34 | 34.61 | 1.7M |
2025-07-11 | 35.02 | 35.07 | 34.27 | 34.57 | 3.3M |
2025-07-10 | 34.92 | 35.09 | 34.52 | 35.04 | 3.3M |
2025-07-09 | 35.68 | 35.90 | 34.80 | 35.09 | 5.6M |
2025-07-08 | 33.70 | 37.28 | 33.70 | 35.95 | 9.6M |
2025-07-07 | 33.18 | 34.00 | 33.07 | 33.59 | 1.3M |
2025-07-04 | 33.95 | 33.96 | 33.21 | 33.21 | 2.2M |
2025-07-03 | 33.95 | 34.22 | 33.79 | 34.02 | 1.6M |
2025-07-02 | 34.31 | 34.57 | 33.83 | 34.13 | 1.8M |
2025-07-01 | 34.82 | 34.87 | 34.00 | 34.51 | 2.3M |
2025-06-30 | 34.59 | 34.79 | 34.41 | 34.77 | 2.8M |
2025-06-27 | 34.38 | 34.78 | 34.26 | 34.40 | 2.8M |
2025-06-26 | 34.20 | 34.82 | 34.10 | 34.34 | 3.3M |
2025-06-25 | 34.38 | 34.57 | 33.84 | 34.47 | 3.6M |
2025-06-24 | 33.60 | 35.53 | 33.53 | 34.57 | 4.4M |
2025-06-23 | 33.10 | 33.85 | 33.10 | 33.85 | 2.3M |
2025-06-20 | 33.87 | 34.29 | 33.40 | 33.47 | 2.8M |
2025-06-19 | 34.92 | 35.32 | 33.74 | 33.86 | 4.5M |
2025-06-18 | 35.00 | 35.48 | 34.60 | 35.13 | 4.1M |
2025-06-17 | 36.47 | 36.80 | 35.15 | 35.36 | 9.0M |
2025-06-16 | 31.87 | 38.29 | 31.87 | 36.97 | 13.6M |
2025-06-13 | 32.56 | 32.56 | 31.83 | 31.91 | 1.9M |
2025-06-12 | 32.25 | 32.80 | 32.04 | 32.55 | 2.1M |
2025-06-11 | 32.00 | 32.60 | 32.00 | 32.25 | 1.7M |
2025-06-10 | 32.50 | 32.65 | 31.52 | 31.96 | 2.2M |
2025-06-09 | 32.15 | 32.91 | 32.15 | 32.73 | 2.0M |
2025-06-06 | 32.67 | 32.67 | 32.16 | 32.16 | 1.5M |
2025-06-05 | 32.84 | 32.84 | 32.32 | 32.61 | 1.6M |
2025-06-04 | 32.65 | 32.85 | 32.41 | 32.56 | 1.3M |
2025-06-03 | 32.01 | 32.69 | 31.90 | 32.65 | 1.9M |
2025-05-30 | 31.97 | 32.53 | 31.53 | 32.13 | 2.2M |
2025-05-29 | 31.40 | 32.10 | 31.36 | 32.03 | 1.8M |
2025-05-28 | 32.63 | 32.76 | 31.34 | 31.54 | 2.7M |
2025-05-27 | 32.81 | 32.96 | 32.05 | 32.38 | 2.2M |
2025-05-26 | 33.39 | 33.57 | 32.74 | 32.84 | 2.1M |
2025-05-23 | 33.40 | 34.00 | 33.09 | 33.30 | 1.6M |
2025-05-22 | 34.15 | 34.20 | 33.31 | 33.33 | 2.3M |
2025-05-21 | 34.34 | 34.50 | 33.68 | 34.38 | 2.5M |
2025-05-20 | 34.20 | 34.54 | 34.02 | 34.15 | 2.2M |
2025-05-19 | 35.00 | 35.00 | 34.01 | 34.23 | 2.5M |
2025-05-16 | 34.81 | 35.28 | 34.55 | 35.17 | 2.5M |
2025-05-15 | 35.60 | 36.26 | 35.01 | 35.02 | 4.0M |
2025-05-14 | 35.00 | 35.87 | 34.70 | 35.84 | 5.7M |
2025-05-13 | 34.80 | 35.34 | 33.91 | 35.25 | 6.0M |
2025-05-12 | 33.49 | 34.39 | 33.49 | 34.38 | 3.0M |
2025-05-09 | 34.66 | 34.66 | 33.37 | 33.41 | 3.4M |
2025-05-08 | 34.28 | 34.75 | 34.21 | 34.66 | 3.1M |
2025-05-07 | 35.38 | 35.40 | 34.08 | 34.45 | 4.0M |
2025-05-06 | 34.33 | 34.96 | 33.83 | 34.93 | 3.8M |
2025-04-30 | 33.42 | 34.26 | 33.31 | 33.82 | 3.3M |
2025-04-29 | 33.35 | 33.78 | 32.90 | 33.38 | 3.0M |
2025-04-28 | 35.25 | 35.30 | 33.10 | 33.36 | 6.5M |
2025-04-25 | 36.13 | 36.62 | 35.56 | 36.34 | 4.7M |
2025-04-24 | 37.66 | 37.66 | 35.80 | 35.94 | 6.0M |
2025-04-23 | 39.18 | 39.50 | 37.56 | 37.66 | 7.1M |
2025-04-22 | 40.84 | 41.60 | 39.03 | 39.18 | 7.2M |
2025-04-21 | 40.05 | 41.92 | 38.50 | 41.30 | 8.9M |
2025-04-18 | 42.00 | 44.43 | 40.80 | 40.91 | 12.4M |
2025-04-17 | 39.52 | 43.57 | 39.52 | 42.56 | 10.8M |
2025-04-16 | 40.69 | 41.94 | 39.39 | 40.09 | 8.4M |
2025-04-15 | 39.01 | 41.39 | 38.88 | 40.80 | 8.8M |
2025-04-14 | 38.30 | 39.57 | 38.30 | 39.54 | 6.7M |
2025-04-11 | 39.08 | 40.25 | 38.14 | 38.61 | 8.4M |
2025-04-10 | 38.66 | 41.70 | 38.08 | 40.21 | 11.2M |
2025-04-09 | 37.90 | 40.16 | 37.53 | 39.07 | 11.2M |
2025-04-08 | 35.78 | 39.18 | 35.51 | 38.75 | 10.8M |
2025-04-07 | 35.02 | 38.11 | 33.00 | 35.08 | 8.8M |
2025-04-03 | 36.50 | 39.00 | 36.22 | 38.12 | 8.7M |
2025-04-02 | 35.20 | 37.60 | 34.95 | 37.32 | 7.4M |
2025-04-01 | 35.02 | 36.02 | 34.93 | 35.19 | 4.3M |
2025-03-31 | 34.81 | 35.97 | 33.61 | 35.58 | 5.6M |
2025-03-28 | 37.42 | 37.71 | 35.00 | 35.34 | 7.6M |
2025-03-27 | 36.99 | 39.11 | 36.24 | 38.48 | 10.2M |
2025-03-26 | 37.83 | 39.68 | 37.42 | 37.46 | 10.7M |
2025-03-25 | 36.11 | 40.40 | 35.86 | 39.59 | 13.9M |
2025-03-24 | 34.37 | 37.88 | 33.37 | 36.81 | 13.1M |
2025-03-21 | 33.98 | 35.88 | 33.73 | 34.41 | 6.5M |
2025-03-20 | 34.65 | 35.00 | 34.06 | 34.10 | 4.6M |
2025-03-19 | 34.71 | 35.90 | 34.47 | 34.86 | 5.8M |
2025-03-18 | 34.00 | 35.16 | 34.00 | 35.03 | 5.4M |
2025-03-17 | 34.25 | 35.30 | 34.24 | 34.62 | 5.5M |
2025-03-14 | 33.60 | 34.28 | 33.50 | 33.89 | 5.3M |
2025-03-13 | 33.30 | 33.47 | 32.65 | 33.32 | 3.4M |
2025-03-12 | 33.80 | 33.86 | 33.40 | 33.46 | 3.7M |
2025-03-11 | 33.00 | 34.35 | 32.68 | 33.88 | 5.4M |
2025-03-10 | 32.79 | 33.39 | 32.70 | 33.33 | 2.8M |
2025-03-07 | 33.20 | 33.74 | 32.80 | 32.92 | 4.0M |
2025-03-06 | 33.20 | 33.85 | 33.04 | 33.41 | 4.2M |
2025-03-05 | 33.53 | 33.65 | 32.77 | 33.12 | 4.0M |
2025-03-04 | 34.24 | 34.29 | 33.50 | 33.74 | 6.2M |
2025-03-03 | 32.63 | 34.89 | 32.52 | 34.58 | 9.6M |
2025-02-28 | 32.28 | 33.55 | 31.80 | 32.64 | 7.3M |
2025-02-27 | 32.07 | 32.68 | 31.90 | 32.48 | 4.6M |
2025-02-26 | 32.26 | 32.31 | 31.85 | 32.01 | 3.5M |
2025-02-25 | 31.43 | 32.54 | 31.43 | 32.25 | 3.9M |
2025-02-24 | 31.87 | 32.35 | 31.81 | 31.94 | 2.7M |
2025-02-21 | 32.34 | 32.54 | 31.55 | 32.10 | 4.2M |
2025-02-20 | 32.88 | 32.90 | 32.28 | 32.43 | 4.4M |
2025-02-19 | 32.78 | 33.18 | 32.16 | 33.07 | 5.1M |
2025-02-18 | 32.67 | 33.98 | 32.37 | 33.12 | 8.2M |
2025-02-17 | 32.70 | 32.80 | 31.82 | 32.77 | 6.6M |
2025-02-14 | 30.92 | 32.80 | 30.80 | 32.62 | 8.3M |
2025-02-13 | 31.33 | 31.59 | 30.88 | 30.88 | 3.6M |
2025-02-12 | 31.68 | 31.76 | 30.94 | 31.43 | 4.2M |
2025-02-11 | 31.97 | 31.98 | 31.51 | 31.59 | 3.7M |
2025-02-10 | 31.85 | 32.14 | 31.73 | 32.09 | 4.2M |
2025-02-07 | 31.70 | 32.31 | 31.46 | 31.85 | 6.0M |
2025-02-06 | 31.10 | 31.66 | 30.82 | 31.63 | 4.6M |
2025-02-05 | 31.21 | 31.28 | 30.69 | 31.11 | 3.6M |
2025-01-27 | 33.00 | 33.07 | 30.78 | 30.82 | 5.3M |
2025-01-24 | 32.70 | 33.09 | 31.72 | 32.77 | 6.2M |
2025-01-23 | 34.30 | 34.89 | 32.71 | 32.76 | 8.9M |
2025-01-22 | 36.00 | 36.03 | 34.20 | 34.26 | 10.3M |
2025-01-21 | 38.99 | 39.72 | 36.91 | 37.10 | 12.8M |
2025-01-20 | 40.00 | 42.35 | 38.38 | 39.69 | 13.6M |
2025-01-17 | 42.28 | 42.30 | 38.88 | 39.03 | 15.4M |
2025-01-16 | 43.90 | 50.55 | 43.60 | 44.49 | 18.1M |
2025-01-15 | 55.10 | 60.00 | 46.01 | 47.40 | 24.4M |