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