22.35
Last Update: 2025-09-29
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 22.73 | 22.78 | 22.57 | 22.57 | 226.6K |
| 09:35 | 22.56 | 22.58 | 22.40 | 22.43 | 283.9K |
| 09:40 | 22.43 | 22.47 | 22.35 | 22.39 | 201.1K |
| 09:45 | 22.40 | 22.44 | 22.35 | 22.36 | 214.0K |
| 09:50 | 22.36 | 22.37 | 22.30 | 22.31 | 241.9K |
| 09:55 | 22.31 | 22.31 | 22.23 | 22.24 | 187.4K |
| 10:00 | 22.24 | 22.30 | 22.20 | 22.30 | 228.7K |
| 10:05 | 22.27 | 22.27 | 22.14 | 22.15 | 139.7K |
| 10:10 | 22.15 | 22.15 | 22.02 | 22.12 | 364.0K |
| 10:15 | 22.12 | 22.17 | 22.02 | 22.06 | 121.7K |
| 10:20 | 22.06 | 22.12 | 22.03 | 22.03 | 135.3K |
| 10:25 | 22.03 | 22.05 | 21.98 | 22.00 | 231.7K |
| 10:30 | 22.00 | 22.01 | 21.90 | 22.00 | 192.4K |
| 10:35 | 22.00 | 22.03 | 21.96 | 21.96 | 88.9K |
| 10:40 | 21.95 | 22.10 | 21.94 | 22.10 | 131.3K |
| 10:45 | 22.10 | 22.11 | 22.05 | 22.08 | 55.6K |
| 10:50 | 22.08 | 22.24 | 22.08 | 22.21 | 127.9K |
| 10:55 | 22.20 | 22.25 | 22.14 | 22.25 | 56.0K |
| 11:00 | 22.24 | 22.24 | 22.19 | 22.21 | 35.3K |
| 11:05 | 22.21 | 22.25 | 22.19 | 22.19 | 44.7K |
| 11:10 | 22.21 | 22.26 | 22.20 | 22.20 | 37.1K |
| 11:15 | 22.19 | 22.35 | 22.19 | 22.35 | 73.5K |
| 11:20 | 22.33 | 22.36 | 22.18 | 22.23 | 54.2K |
| 11:25 | 22.19 | 22.20 | 22.16 | 22.18 | 9.8K |
| 13:00 | 22.18 | 22.18 | 22.09 | 22.10 | 38.8K |
| 13:05 | 22.10 | 22.15 | 22.05 | 22.14 | 81.5K |
| 13:10 | 22.14 | 22.21 | 22.13 | 22.19 | 37.6K |
| 13:15 | 22.19 | 22.22 | 22.17 | 22.19 | 47.6K |
| 13:20 | 22.19 | 22.20 | 22.15 | 22.16 | 31.1K |
| 13:25 | 22.18 | 22.30 | 22.17 | 22.27 | 79.6K |
| 13:30 | 22.27 | 22.30 | 22.22 | 22.25 | 30.8K |
| 13:35 | 22.21 | 22.21 | 22.16 | 22.18 | 21.9K |
| 13:40 | 22.17 | 22.17 | 22.12 | 22.12 | 18.5K |
| 13:45 | 22.14 | 22.15 | 22.12 | 22.14 | 49.0K |
| 13:50 | 22.15 | 22.22 | 22.14 | 22.22 | 32.5K |
| 13:55 | 22.22 | 22.22 | 22.18 | 22.22 | 49.6K |
| 14:00 | 22.23 | 22.23 | 22.13 | 22.17 | 29.8K |
| 14:05 | 22.14 | 22.14 | 22.09 | 22.11 | 52.0K |
| 14:10 | 22.11 | 22.13 | 22.08 | 22.10 | 54.1K |
| 14:15 | 22.10 | 22.20 | 22.10 | 22.20 | 37.3K |
| 14:20 | 22.20 | 22.23 | 22.20 | 22.21 | 40.2K |
| 14:25 | 22.22 | 22.32 | 22.20 | 22.32 | 165.4K |
| 14:30 | 22.32 | 22.35 | 22.26 | 22.31 | 84.7K |
| 14:35 | 22.30 | 22.33 | 22.26 | 22.28 | 76.3K |
| 14:40 | 22.28 | 22.34 | 22.28 | 22.34 | 43.9K |
| 14:45 | 22.34 | 22.39 | 22.33 | 22.38 | 125.0K |
| 14:50 | 22.38 | 22.40 | 22.36 | 22.37 | 83.8K |
| 14:55 | 22.38 | 22.38 | 22.35 | 22.36 | 63.3K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-29 | 22.38 | 22.52 | 22.01 | 22.35 | 2.9M |
| 2025-09-26 | 22.43 | 22.79 | 22.28 | 22.48 | 2.5M |
| 2025-09-25 | 22.42 | 23.08 | 22.41 | 22.61 | 3.3M |
| 2025-09-24 | 22.30 | 22.63 | 22.07 | 22.59 | 2.7M |
| 2025-09-23 | 22.78 | 22.78 | 21.90 | 22.34 | 4.9M |
| 2025-09-22 | 23.18 | 23.29 | 22.66 | 22.78 | 4.1M |
| 2025-09-19 | 23.12 | 23.36 | 23.06 | 23.18 | 3.2M |
| 2025-09-18 | 23.80 | 23.86 | 23.29 | 23.34 | 4.9M |
| 2025-09-17 | 24.24 | 24.24 | 23.82 | 23.86 | 3.8M |
| 2025-09-16 | 24.09 | 24.12 | 23.74 | 24.12 | 4.0M |
| 2025-09-15 | 24.29 | 24.54 | 23.95 | 24.10 | 4.8M |
| 2025-09-12 | 24.78 | 25.00 | 24.24 | 24.28 | 5.9M |
| 2025-09-11 | 24.59 | 25.10 | 24.21 | 24.77 | 6.9M |
| 2025-09-10 | 24.30 | 24.83 | 24.30 | 24.59 | 3.7M |
| 2025-09-09 | 24.30 | 24.87 | 24.09 | 24.70 | 5.8M |
| 2025-09-08 | 24.05 | 24.59 | 24.00 | 24.43 | 5.0M |
| 2025-09-05 | 24.34 | 24.49 | 23.51 | 24.17 | 6.9M |
| 2025-09-04 | 24.03 | 24.77 | 24.03 | 24.34 | 8.2M |
| 2025-09-03 | 24.69 | 24.71 | 23.69 | 23.74 | 6.8M |
| 2025-09-02 | 25.04 | 25.25 | 24.56 | 24.68 | 6.0M |
| 2025-09-01 | 25.31 | 25.77 | 25.15 | 25.17 | 7.1M |
| 2025-08-29 | 24.67 | 25.20 | 24.50 | 25.01 | 5.7M |
| 2025-08-28 | 24.70 | 25.09 | 24.00 | 24.66 | 6.1M |
| 2025-08-27 | 25.44 | 25.49 | 24.68 | 24.69 | 8.3M |
| 2025-08-26 | 25.62 | 25.69 | 25.44 | 25.50 | 4.4M |
| 2025-08-25 | 25.26 | 25.96 | 25.26 | 25.62 | 6.3M |
| 2025-08-22 | 25.70 | 25.70 | 25.15 | 25.52 | 7.5M |
| 2025-08-21 | 25.87 | 26.61 | 25.43 | 25.82 | 10.8M |
| 2025-08-20 | 25.25 | 25.75 | 25.10 | 25.59 | 7.0M |
| 2025-08-19 | 25.30 | 25.48 | 24.96 | 25.25 | 5.7M |
| 2025-08-18 | 25.08 | 25.42 | 24.89 | 25.30 | 5.6M |
| 2025-08-15 | 24.85 | 25.14 | 24.53 | 25.11 | 5.1M |
| 2025-08-14 | 25.35 | 25.60 | 25.00 | 25.03 | 5.3M |
| 2025-08-13 | 25.82 | 25.99 | 25.40 | 25.45 | 6.8M |
| 2025-08-12 | 25.86 | 26.30 | 25.69 | 25.83 | 5.0M |
| 2025-08-11 | 26.00 | 26.00 | 25.60 | 25.80 | 6.0M |
| 2025-08-08 | 26.39 | 26.40 | 25.73 | 26.19 | 9.2M |
| 2025-08-07 | 25.69 | 27.28 | 25.51 | 26.68 | 15.7M |
| 2025-08-06 | 25.53 | 25.79 | 25.25 | 25.69 | 5.4M |
| 2025-08-05 | 25.11 | 25.54 | 25.11 | 25.51 | 5.4M |
| 2025-08-04 | 24.99 | 25.43 | 24.50 | 25.28 | 5.5M |
| 2025-08-01 | 24.70 | 25.51 | 24.45 | 25.18 | 8.4M |
| 2025-07-31 | 25.28 | 25.28 | 24.65 | 24.80 | 7.1M |
| 2025-07-30 | 25.34 | 25.59 | 25.18 | 25.38 | 5.1M |
| 2025-07-29 | 25.83 | 25.95 | 25.32 | 25.49 | 6.5M |
| 2025-07-28 | 25.56 | 25.80 | 25.48 | 25.71 | 5.1M |
| 2025-07-25 | 25.90 | 26.17 | 25.52 | 25.58 | 6.6M |
| 2025-07-24 | 25.80 | 26.08 | 25.75 | 26.00 | 6.4M |
| 2025-07-23 | 26.60 | 26.60 | 25.68 | 25.72 | 11.0M |
| 2025-07-22 | 27.96 | 27.97 | 26.50 | 26.53 | 17.1M |
| 2025-07-21 | 27.70 | 28.46 | 25.85 | 28.10 | 13.3M |
| 2025-07-18 | 28.20 | 29.45 | 28.14 | 28.61 | 14.4M |
| 2025-07-17 | 28.11 | 28.63 | 27.90 | 28.38 | 9.6M |
| 2025-07-16 | 29.41 | 29.60 | 28.34 | 28.36 | 11.7M |
| 2025-07-15 | 29.88 | 30.98 | 28.90 | 29.00 | 22.0M |
| 2025-07-14 | 27.37 | 30.28 | 27.37 | 30.28 | 18.0M |
| 2025-07-11 | 27.76 | 28.52 | 27.30 | 27.53 | 11.8M |
| 2025-07-10 | 28.93 | 28.99 | 27.48 | 27.99 | 15.4M |
| 2025-07-09 | 30.25 | 31.53 | 28.84 | 29.11 | 20.0M |
| 2025-07-08 | 31.00 | 31.35 | 30.01 | 30.50 | 20.3M |
| 2025-07-07 | 28.03 | 31.72 | 28.03 | 31.30 | 29.9M |
| 2025-07-04 | 27.12 | 29.84 | 26.50 | 29.12 | 33.5M |
| 2025-07-03 | 28.98 | 29.02 | 26.70 | 27.13 | 30.4M |
| 2025-07-02 | 25.99 | 28.59 | 25.71 | 28.59 | 22.6M |
| 2025-07-01 | 25.78 | 26.24 | 25.45 | 25.99 | 10.3M |
| 2025-06-30 | 25.45 | 25.89 | 25.26 | 25.77 | 8.9M |
| 2025-06-27 | 25.20 | 26.16 | 25.10 | 25.53 | 12.7M |
| 2025-06-26 | 25.37 | 25.74 | 25.07 | 25.21 | 8.1M |
| 2025-06-25 | 25.71 | 25.99 | 25.13 | 25.56 | 9.0M |
| 2025-06-24 | 25.65 | 25.98 | 25.48 | 25.70 | 8.4M |
| 2025-06-23 | 25.26 | 25.94 | 24.99 | 25.63 | 8.2M |
| 2025-06-20 | 25.39 | 25.60 | 25.03 | 25.23 | 5.3M |
| 2025-06-19 | 25.72 | 26.23 | 25.28 | 25.45 | 6.4M |
| 2025-06-18 | 26.42 | 26.44 | 25.61 | 25.93 | 7.1M |
| 2025-06-17 | 26.95 | 27.20 | 26.24 | 26.44 | 6.2M |
| 2025-06-16 | 26.31 | 27.20 | 26.21 | 26.96 | 7.7M |
| 2025-06-13 | 27.69 | 27.92 | 26.40 | 26.57 | 11.9M |
| 2025-06-12 | 28.25 | 28.34 | 27.45 | 27.70 | 11.2M |
| 2025-06-11 | 28.30 | 28.75 | 28.00 | 28.51 | 10.8M |
| 2025-06-10 | 29.29 | 29.30 | 27.85 | 28.45 | 13.1M |
| 2025-06-09 | 28.66 | 29.45 | 28.66 | 29.19 | 10.4M |
| 2025-06-06 | 29.50 | 29.99 | 28.87 | 29.05 | 14.9M |
| 2025-06-05 | 30.89 | 32.27 | 29.70 | 29.75 | 19.6M |
| 2025-06-04 | 31.00 | 31.50 | 29.86 | 31.34 | 22.0M |
| 2025-06-03 | 29.66 | 31.46 | 29.66 | 30.59 | 18.8M |
| 2025-05-30 | 31.62 | 31.79 | 29.75 | 29.77 | 21.2M |
| 2025-05-29 | 33.01 | 34.74 | 31.51 | 31.51 | 29.8M |
| 2025-05-28 | 36.91 | 37.80 | 33.22 | 33.22 | 35.6M |
| 2025-05-27 | 38.00 | 40.79 | 36.30 | 36.91 | 41.6M |
| 2025-05-26 | 35.80 | 37.16 | 35.41 | 37.16 | 19.1M |
| 2025-05-23 | 34.87 | 36.89 | 32.45 | 33.78 | 35.9M |
| 2025-05-22 | 29.50 | 33.54 | 28.47 | 33.54 | 32.5M |
| 2025-05-21 | 28.60 | 30.49 | 28.10 | 30.49 | 33.4M |
| 2025-05-20 | 26.00 | 27.72 | 26.00 | 27.72 | 23.5M |
| 2025-05-19 | 23.80 | 25.20 | 23.03 | 25.20 | 14.1M |
| 2025-05-16 | 21.80 | 23.20 | 21.26 | 22.91 | 13.6M |
| 2025-05-15 | 22.74 | 23.58 | 21.80 | 21.80 | 13.2M |
| 2025-05-14 | 22.60 | 24.29 | 22.33 | 23.15 | 17.9M |
| 2025-05-13 | 22.03 | 24.01 | 21.03 | 23.55 | 21.9M |
| 2025-05-12 | 23.70 | 24.36 | 22.51 | 22.56 | 18.1M |
| 2025-05-09 | 26.00 | 26.20 | 24.46 | 25.01 | 14.0M |
| 2025-05-08 | 25.66 | 26.75 | 25.40 | 26.70 | 14.8M |
| 2025-05-07 | 24.38 | 27.01 | 23.50 | 25.98 | 20.8M |
| 2025-05-06 | 24.09 | 24.95 | 23.90 | 24.62 | 18.0M |
| 2025-04-30 | 23.00 | 24.85 | 21.51 | 24.85 | 24.4M |
| 2025-04-29 | 21.88 | 22.99 | 21.61 | 22.59 | 10.3M |
| 2025-04-28 | 22.53 | 22.93 | 21.73 | 21.80 | 10.1M |
| 2025-04-25 | 22.46 | 24.30 | 22.30 | 22.53 | 17.4M |
| 2025-04-24 | 20.77 | 23.22 | 20.50 | 23.18 | 21.1M |
| 2025-04-23 | 19.99 | 21.80 | 19.61 | 21.13 | 17.0M |
| 2025-04-22 | 20.11 | 20.95 | 19.88 | 19.98 | 16.6M |
| 2025-04-21 | 19.00 | 21.04 | 18.34 | 20.67 | 21.2M |
| 2025-04-18 | 17.88 | 19.62 | 17.50 | 19.13 | 19.8M |
| 2025-04-17 | 16.84 | 18.18 | 16.67 | 17.85 | 11.6M |
| 2025-04-16 | 17.35 | 17.60 | 16.62 | 16.86 | 7.5M |
| 2025-04-15 | 18.07 | 18.07 | 17.24 | 17.38 | 9.4M |
| 2025-04-14 | 17.75 | 18.48 | 17.43 | 18.25 | 14.2M |
| 2025-04-11 | 17.17 | 18.81 | 17.17 | 17.95 | 17.7M |
| 2025-04-10 | 16.81 | 17.84 | 16.81 | 17.35 | 13.2M |
| 2025-04-09 | 16.58 | 17.71 | 15.35 | 17.24 | 18.9M |
| 2025-04-08 | 14.70 | 16.23 | 14.66 | 16.23 | 12.5M |
| 2025-04-07 | 15.88 | 17.93 | 14.73 | 14.75 | 17.4M |
| 2025-04-03 | 16.03 | 16.77 | 16.01 | 16.37 | 5.1M |
| 2025-04-02 | 16.12 | 16.26 | 15.98 | 16.24 | 3.1M |
| 2025-04-01 | 16.08 | 16.90 | 15.85 | 16.12 | 7.6M |
| 2025-03-31 | 16.15 | 16.25 | 15.59 | 15.85 | 4.4M |
| 2025-03-28 | 16.26 | 16.52 | 16.12 | 16.15 | 3.3M |
| 2025-03-27 | 16.53 | 16.55 | 16.25 | 16.26 | 3.3M |
| 2025-03-26 | 16.18 | 16.65 | 16.18 | 16.55 | 3.5M |
| 2025-03-25 | 16.41 | 16.62 | 16.12 | 16.35 | 3.9M |
| 2025-03-24 | 16.95 | 17.36 | 16.12 | 16.60 | 5.9M |
| 2025-03-21 | 16.93 | 17.01 | 16.55 | 16.69 | 3.7M |
| 2025-03-20 | 17.00 | 17.21 | 16.90 | 17.01 | 2.8M |
| 2025-03-19 | 17.26 | 17.29 | 17.00 | 17.06 | 2.8M |
| 2025-03-18 | 17.30 | 17.35 | 17.07 | 17.30 | 3.3M |
| 2025-03-17 | 17.50 | 17.51 | 17.28 | 17.34 | 2.9M |
| 2025-03-14 | 16.94 | 17.30 | 16.88 | 17.28 | 4.8M |
| 2025-03-13 | 17.51 | 17.51 | 16.70 | 16.89 | 5.8M |
| 2025-03-12 | 17.61 | 17.67 | 17.33 | 17.39 | 4.6M |
| 2025-03-11 | 17.31 | 17.88 | 17.29 | 17.65 | 5.4M |
| 2025-03-10 | 17.38 | 17.55 | 17.23 | 17.46 | 3.7M |
| 2025-03-07 | 17.70 | 17.70 | 17.23 | 17.38 | 4.9M |
| 2025-03-06 | 17.65 | 17.80 | 17.41 | 17.70 | 6.3M |
| 2025-03-05 | 17.93 | 17.93 | 17.24 | 17.61 | 5.4M |
| 2025-03-04 | 17.68 | 17.91 | 17.50 | 17.90 | 3.3M |
| 2025-03-03 | 17.78 | 18.22 | 17.55 | 17.68 | 4.6M |
| 2025-02-28 | 18.21 | 18.24 | 17.77 | 17.80 | 5.2M |
| 2025-02-27 | 18.35 | 18.45 | 17.99 | 18.38 | 8.3M |
| 2025-02-26 | 18.24 | 18.89 | 18.24 | 18.34 | 6.2M |
| 2025-02-25 | 18.30 | 19.20 | 18.22 | 18.35 | 7.3M |
| 2025-02-24 | 19.28 | 19.34 | 18.34 | 18.53 | 11.4M |
| 2025-02-21 | 19.80 | 20.25 | 19.20 | 19.66 | 14.3M |
| 2025-02-20 | 18.56 | 20.05 | 18.20 | 19.51 | 15.0M |
| 2025-02-19 | 18.38 | 18.75 | 18.30 | 18.68 | 5.9M |
| 2025-02-18 | 19.44 | 19.80 | 18.30 | 18.39 | 8.8M |
| 2025-02-17 | 19.15 | 19.50 | 18.90 | 19.43 | 5.1M |
| 2025-02-14 | 19.59 | 19.59 | 19.02 | 19.27 | 6.9M |
| 2025-02-13 | 20.45 | 20.45 | 19.56 | 19.59 | 9.0M |
| 2025-02-12 | 20.30 | 20.59 | 20.00 | 20.47 | 9.6M |
| 2025-02-11 | 20.28 | 21.00 | 19.83 | 20.43 | 13.1M |
| 2025-02-10 | 19.80 | 20.18 | 19.50 | 20.16 | 9.1M |
| 2025-02-07 | 19.69 | 20.34 | 19.40 | 19.83 | 10.6M |
| 2025-02-06 | 19.13 | 20.06 | 18.95 | 19.71 | 12.0M |
| 2025-02-05 | 20.70 | 20.70 | 18.89 | 19.02 | 17.8M |
| 2025-01-27 | 19.49 | 20.90 | 19.49 | 20.90 | 17.7M |
| 2025-01-24 | 18.97 | 19.14 | 18.64 | 19.00 | 5.3M |
| 2025-01-23 | 19.53 | 19.77 | 18.86 | 18.92 | 5.9M |
| 2025-01-22 | 19.95 | 19.95 | 19.29 | 19.29 | 5.7M |
| 2025-01-21 | 20.60 | 20.66 | 19.81 | 20.00 | 7.6M |
| 2025-01-20 | 20.87 | 20.96 | 19.94 | 20.34 | 7.4M |
| 2025-01-17 | 21.28 | 21.35 | 20.37 | 20.51 | 6.6M |
| 2025-01-16 | 21.31 | 21.60 | 20.75 | 21.01 | 8.5M |
| 2025-01-15 | 21.41 | 22.45 | 20.60 | 21.31 | 14.1M |
| 2025-01-14 | 20.72 | 22.15 | 20.72 | 21.45 | 17.5M |
| 2025-01-13 | 18.84 | 20.72 | 18.80 | 20.72 | 4.6M |
| 2025-01-10 | 19.94 | 20.00 | 18.81 | 18.84 | 6.3M |
| 2025-01-09 | 19.95 | 20.61 | 19.70 | 19.91 | 8.4M |
| 2025-01-08 | 20.60 | 20.68 | 19.47 | 20.12 | 12.2M |
| 2025-01-07 | 19.18 | 20.54 | 19.01 | 20.54 | 4.3M |
| 2025-01-06 | 20.00 | 20.30 | 18.38 | 18.67 | 10.9M |
| 2025-01-03 | 21.95 | 22.20 | 19.85 | 19.88 | 13.7M |
| 2025-01-02 | 22.87 | 23.28 | 21.87 | 22.05 | 13.0M |