24.10
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 24.15 | 24.33 | 24.12 | 24.18 | 60.4K |
| 09:35 | 24.18 | 24.18 | 24.10 | 24.12 | 39.1K |
| 09:40 | 24.13 | 24.14 | 24.09 | 24.11 | 20.7K |
| 09:45 | 24.12 | 24.14 | 24.11 | 24.11 | 8.4K |
| 09:50 | 24.10 | 24.11 | 24.08 | 24.10 | 25.4K |
| 09:55 | 24.11 | 24.30 | 24.06 | 24.11 | 48.6K |
| 10:00 | 24.11 | 24.12 | 24.11 | 24.12 | 12.9K |
| 10:05 | 24.11 | 24.11 | 24.07 | 24.09 | 22.7K |
| 10:10 | 24.10 | 24.12 | 24.10 | 24.12 | 6.5K |
| 10:15 | 24.13 | 24.14 | 24.12 | 24.13 | 22.6K |
| 10:20 | 24.13 | 24.16 | 24.13 | 24.15 | 6.4K |
| 10:25 | 24.14 | 24.14 | 24.12 | 24.12 | 3.9K |
| 10:30 | 24.11 | 24.12 | 24.10 | 24.11 | 4.5K |
| 10:35 | 24.11 | 24.11 | 24.07 | 24.09 | 18.1K |
| 10:40 | 24.08 | 24.09 | 24.06 | 24.09 | 14.3K |
| 10:45 | 24.10 | 24.10 | 24.08 | 24.08 | 5.6K |
| 10:50 | 24.08 | 24.10 | 24.08 | 24.08 | 3.4K |
| 10:55 | 24.11 | 24.14 | 24.10 | 24.10 | 6.1K |
| 11:00 | 24.10 | 24.10 | 24.08 | 24.10 | 2.9K |
| 11:05 | 24.10 | 24.11 | 24.09 | 24.10 | 10.0K |
| 11:10 | 24.13 | 24.15 | 24.10 | 24.14 | 5.2K |
| 11:15 | 24.14 | 24.14 | 24.13 | 24.14 | 3.7K |
| 11:20 | 24.14 | 24.14 | 24.13 | 24.14 | 1.6K |
| 11:25 | 24.13 | 24.14 | 24.10 | 24.13 | 7.2K |
| 13:00 | 24.13 | 24.15 | 24.13 | 24.15 | 11.4K |
| 13:05 | 24.15 | 24.15 | 24.14 | 24.14 | 10.9K |
| 13:10 | 24.13 | 24.17 | 24.13 | 24.17 | 1.9K |
| 13:15 | 24.15 | 24.15 | 24.10 | 24.11 | 10.9K |
| 13:20 | 24.12 | 24.15 | 24.12 | 24.15 | 2.0K |
| 13:25 | 24.16 | 24.16 | 24.12 | 24.13 | 7.0K |
| 13:30 | 24.13 | 24.13 | 24.09 | 24.09 | 7.5K |
| 13:35 | 24.09 | 24.09 | 24.07 | 24.09 | 22.5K |
| 13:40 | 24.07 | 24.07 | 24.00 | 24.02 | 34.4K |
| 13:45 | 24.05 | 24.09 | 24.05 | 24.06 | 7.4K |
| 13:50 | 24.06 | 24.06 | 24.05 | 24.06 | 6.7K |
| 13:55 | 24.05 | 24.07 | 24.02 | 24.07 | 15.9K |
| 14:00 | 24.07 | 24.10 | 24.03 | 24.10 | 10.8K |
| 14:05 | 24.10 | 24.10 | 24.09 | 24.10 | 4.1K |
| 14:10 | 24.09 | 24.09 | 24.07 | 24.09 | 7.1K |
| 14:15 | 24.09 | 24.11 | 24.09 | 24.10 | 1.3K |
| 14:20 | 24.14 | 24.14 | 24.12 | 24.12 | 2.5K |
| 14:25 | 24.14 | 24.14 | 24.12 | 24.12 | 1.6K |
| 14:30 | 24.13 | 24.14 | 24.12 | 24.14 | 9.2K |
| 14:35 | 24.14 | 24.16 | 24.14 | 24.15 | 9.0K |
| 14:40 | 24.15 | 24.15 | 24.13 | 24.13 | 8.9K |
| 14:45 | 24.13 | 24.15 | 24.12 | 24.15 | 21.9K |
| 14:50 | 24.13 | 24.15 | 24.06 | 24.08 | 45.6K |
| 14:55 | 24.08 | 24.14 | 24.08 | 24.12 | 28.0K |
| 15:40 | 24.10 | 24.10 | 24.10 | 24.10 | 24.3K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-30 | 24.15 | 24.33 | 24.00 | 24.10 | 0.7M |
| 2025-09-29 | 24.23 | 24.45 | 23.91 | 24.14 | 1.0M |
| 2025-09-26 | 24.50 | 24.50 | 24.08 | 24.25 | 1.0M |
| 2025-09-25 | 24.51 | 24.60 | 23.93 | 24.50 | 1.7M |
| 2025-09-24 | 24.34 | 25.20 | 24.05 | 24.51 | 3.3M |
| 2025-09-23 | 23.67 | 24.43 | 23.10 | 24.36 | 2.9M |
| 2025-09-22 | 23.67 | 23.95 | 23.26 | 23.78 | 1.3M |
| 2025-09-19 | 23.70 | 23.92 | 23.44 | 23.67 | 1.1M |
| 2025-09-18 | 24.00 | 24.10 | 23.52 | 23.70 | 1.4M |
| 2025-09-17 | 24.15 | 24.19 | 23.98 | 24.01 | 1.1M |
| 2025-09-16 | 23.95 | 24.25 | 23.94 | 24.17 | 1.6M |
| 2025-09-15 | 23.92 | 24.05 | 23.85 | 23.91 | 0.9M |
| 2025-09-12 | 24.19 | 24.19 | 23.89 | 23.92 | 0.8M |
| 2025-09-11 | 24.08 | 24.08 | 23.71 | 24.00 | 1.0M |
| 2025-09-10 | 23.77 | 24.03 | 23.67 | 23.97 | 0.7M |
| 2025-09-09 | 24.08 | 24.10 | 23.73 | 23.82 | 1.0M |
| 2025-09-08 | 23.82 | 24.10 | 23.70 | 24.05 | 1.3M |
| 2025-09-05 | 23.56 | 23.84 | 23.40 | 23.78 | 1.4M |
| 2025-09-04 | 23.34 | 23.85 | 23.33 | 23.58 | 1.7M |
| 2025-09-03 | 23.88 | 24.08 | 23.24 | 23.35 | 1.2M |
| 2025-09-02 | 23.75 | 24.08 | 23.43 | 23.87 | 2.0M |
| 2025-09-01 | 23.88 | 24.12 | 23.66 | 23.86 | 1.6M |
| 2025-08-29 | 23.94 | 24.12 | 23.68 | 23.90 | 1.8M |
| 2025-08-28 | 24.30 | 24.60 | 23.38 | 23.95 | 3.1M |
| 2025-08-27 | 25.51 | 25.87 | 24.22 | 24.25 | 4.9M |
| 2025-08-26 | 25.50 | 25.95 | 25.12 | 25.93 | 1.8M |
| 2025-08-25 | 25.70 | 25.89 | 25.50 | 25.50 | 1.8M |
| 2025-08-22 | 26.08 | 26.08 | 25.53 | 25.65 | 1.5M |
| 2025-08-21 | 25.96 | 26.15 | 25.86 | 26.00 | 1.3M |
| 2025-08-20 | 25.77 | 25.92 | 25.62 | 25.90 | 1.2M |
| 2025-08-19 | 25.51 | 25.85 | 25.25 | 25.85 | 1.6M |
| 2025-08-18 | 25.58 | 25.77 | 25.32 | 25.37 | 2.0M |
| 2025-08-15 | 25.59 | 25.61 | 25.30 | 25.50 | 1.3M |
| 2025-08-14 | 25.97 | 26.05 | 25.40 | 25.41 | 1.5M |
| 2025-08-13 | 26.20 | 26.32 | 25.72 | 25.88 | 1.4M |
| 2025-08-12 | 26.31 | 26.43 | 25.97 | 26.20 | 1.0M |
| 2025-08-11 | 26.09 | 26.35 | 25.91 | 26.17 | 1.4M |
| 2025-08-08 | 25.97 | 26.06 | 25.53 | 26.01 | 1.4M |
| 2025-08-07 | 25.82 | 26.05 | 25.78 | 25.98 | 1.0M |
| 2025-08-06 | 26.30 | 26.30 | 25.75 | 25.89 | 1.6M |
| 2025-08-05 | 25.88 | 26.45 | 25.88 | 26.08 | 1.9M |
| 2025-08-04 | 25.50 | 26.05 | 25.38 | 25.94 | 3.0M |
| 2025-08-01 | 24.70 | 25.90 | 24.57 | 25.50 | 3.1M |
| 2025-07-31 | 24.84 | 25.06 | 24.50 | 24.57 | 1.2M |
| 2025-07-30 | 25.02 | 25.48 | 24.75 | 24.97 | 1.3M |
| 2025-07-29 | 25.25 | 25.35 | 24.64 | 25.03 | 1.7M |
| 2025-07-28 | 25.02 | 25.32 | 24.97 | 25.17 | 1.7M |
| 2025-07-25 | 24.65 | 25.23 | 24.57 | 25.07 | 1.8M |
| 2025-07-24 | 24.42 | 24.78 | 24.42 | 24.65 | 1.1M |
| 2025-07-23 | 24.58 | 24.98 | 24.41 | 24.45 | 1.6M |
| 2025-07-22 | 24.89 | 24.98 | 24.30 | 24.56 | 2.8M |
| 2025-07-21 | 24.87 | 25.20 | 24.78 | 24.89 | 1.6M |
| 2025-07-18 | 24.83 | 24.95 | 24.51 | 24.77 | 1.2M |
| 2025-07-17 | 24.82 | 24.96 | 24.63 | 24.73 | 1.1M |
| 2025-07-16 | 24.92 | 25.16 | 24.78 | 24.82 | 1.3M |
| 2025-07-15 | 25.47 | 25.51 | 24.79 | 24.96 | 1.8M |
| 2025-07-14 | 25.26 | 25.72 | 25.08 | 25.59 | 2.2M |
| 2025-07-11 | 25.50 | 26.02 | 24.98 | 25.26 | 2.3M |
| 2025-07-10 | 25.13 | 25.24 | 24.91 | 25.24 | 1.1M |
| 2025-07-09 | 25.28 | 25.48 | 25.10 | 25.21 | 1.1M |
| 2025-07-08 | 25.28 | 25.35 | 25.03 | 25.26 | 1.2M |
| 2025-07-07 | 24.44 | 25.18 | 24.44 | 25.17 | 1.2M |
| 2025-07-04 | 25.29 | 25.29 | 24.60 | 24.70 | 1.7M |
| 2025-07-03 | 25.00 | 25.30 | 24.83 | 25.30 | 1.7M |
| 2025-07-02 | 24.98 | 25.62 | 24.75 | 25.13 | 3.0M |
| 2025-07-01 | 24.99 | 25.06 | 24.61 | 24.75 | 1.4M |
| 2025-06-30 | 24.80 | 24.98 | 24.62 | 24.89 | 1.3M |
| 2025-06-27 | 24.93 | 25.20 | 24.75 | 24.80 | 1.3M |
| 2025-06-26 | 25.21 | 25.39 | 24.75 | 24.94 | 1.9M |
| 2025-06-25 | 24.94 | 25.53 | 24.64 | 25.25 | 2.8M |
| 2025-06-24 | 25.11 | 25.32 | 24.67 | 24.95 | 3.3M |
| 2025-06-23 | 25.45 | 25.70 | 24.57 | 25.53 | 4.0M |
| 2025-06-20 | 24.28 | 25.40 | 24.10 | 25.36 | 3.5M |
| 2025-06-19 | 24.69 | 25.16 | 23.91 | 24.28 | 2.5M |
| 2025-06-18 | 24.85 | 25.11 | 24.53 | 24.56 | 2.4M |
| 2025-06-17 | 24.92 | 25.80 | 24.76 | 24.98 | 3.6M |
| 2025-06-16 | 24.17 | 25.08 | 24.17 | 24.99 | 2.7M |
| 2025-06-13 | 25.16 | 25.28 | 24.05 | 24.51 | 4.1M |
| 2025-06-12 | 24.49 | 25.15 | 24.24 | 25.10 | 4.3M |
| 2025-06-11 | 23.96 | 24.65 | 23.79 | 24.50 | 3.2M |
| 2025-06-10 | 23.79 | 24.15 | 23.39 | 23.95 | 2.7M |
| 2025-06-09 | 23.80 | 24.13 | 23.59 | 24.02 | 2.0M |
| 2025-06-06 | 23.45 | 23.78 | 23.36 | 23.75 | 1.8M |
| 2025-06-05 | 23.41 | 23.65 | 23.15 | 23.51 | 2.0M |
| 2025-06-04 | 23.32 | 23.41 | 22.99 | 23.41 | 1.6M |
| 2025-06-03 | 22.88 | 23.44 | 22.86 | 23.41 | 1.7M |
| 2025-05-30 | 23.47 | 23.72 | 23.05 | 23.11 | 1.9M |
| 2025-05-29 | 22.99 | 23.72 | 22.99 | 23.59 | 2.6M |
| 2025-05-28 | 22.70 | 23.40 | 22.70 | 22.97 | 2.6M |
| 2025-05-27 | 22.95 | 23.86 | 22.74 | 23.35 | 3.5M |
| 2025-05-26 | 22.55 | 22.96 | 22.50 | 22.95 | 1.4M |
| 2025-05-23 | 22.83 | 23.04 | 22.48 | 22.55 | 1.5M |
| 2025-05-22 | 23.24 | 23.28 | 22.73 | 22.74 | 2.1M |
| 2025-05-21 | 23.49 | 23.58 | 23.11 | 23.24 | 2.6M |
| 2025-05-20 | 23.62 | 23.62 | 23.15 | 23.47 | 4.2M |
| 2025-05-19 | 23.73 | 24.33 | 23.47 | 23.63 | 3.6M |
| 2025-05-16 | 24.84 | 24.97 | 23.62 | 23.83 | 5.9M |
| 2025-05-15 | 23.81 | 25.80 | 23.78 | 24.37 | 10.3M |
| 2025-05-14 | 22.96 | 23.90 | 22.73 | 23.81 | 5.6M |
| 2025-05-13 | 23.12 | 23.55 | 23.01 | 23.04 | 3.4M |
| 2025-05-12 | 22.52 | 22.87 | 22.52 | 22.82 | 1.9M |
| 2025-05-09 | 22.61 | 22.78 | 22.38 | 22.60 | 2.4M |
| 2025-05-08 | 22.10 | 22.70 | 22.01 | 22.50 | 2.3M |
| 2025-05-07 | 22.41 | 22.66 | 21.97 | 22.19 | 3.0M |
| 2025-05-06 | 21.93 | 22.54 | 21.69 | 22.40 | 4.1M |
| 2025-04-30 | 21.49 | 21.76 | 21.08 | 21.55 | 4.5M |
| 2025-04-29 | 20.39 | 20.83 | 20.08 | 20.59 | 2.0M |
| 2025-04-28 | 20.55 | 20.61 | 20.01 | 20.32 | 2.6M |
| 2025-04-25 | 20.90 | 21.08 | 20.48 | 20.66 | 3.4M |
| 2025-04-24 | 21.36 | 21.60 | 20.38 | 20.50 | 4.7M |
| 2025-04-23 | 22.23 | 22.50 | 21.30 | 21.44 | 6.9M |
| 2025-04-22 | 21.74 | 23.07 | 21.70 | 22.64 | 8.4M |
| 2025-04-21 | 21.42 | 21.61 | 20.92 | 21.37 | 6.2M |
| 2025-04-18 | 23.50 | 23.70 | 22.27 | 22.27 | 8.6M |
| 2025-04-17 | 26.95 | 26.95 | 23.73 | 24.74 | 14.7M |
| 2025-04-16 | 25.04 | 25.04 | 25.04 | 25.04 | 2.5M |
| 2025-04-15 | 20.61 | 22.76 | 20.29 | 22.76 | 4.0M |
| 2025-04-14 | 20.79 | 21.04 | 20.56 | 20.69 | 2.1M |
| 2025-04-11 | 21.91 | 21.98 | 20.69 | 20.76 | 4.4M |
| 2025-04-10 | 19.63 | 21.23 | 19.63 | 21.23 | 2.8M |
| 2025-04-09 | 18.43 | 19.32 | 17.53 | 19.30 | 1.8M |
| 2025-04-08 | 19.08 | 19.73 | 18.52 | 18.85 | 2.3M |
| 2025-04-07 | 21.00 | 21.20 | 19.84 | 19.84 | 1.5M |
| 2025-04-03 | 21.53 | 22.18 | 21.40 | 22.04 | 2.3M |
| 2025-04-02 | 21.78 | 22.06 | 21.56 | 21.62 | 0.7M |
| 2025-04-01 | 21.09 | 22.13 | 21.09 | 21.84 | 1.6M |
| 2025-03-31 | 21.65 | 21.66 | 20.94 | 21.21 | 1.1M |
| 2025-03-28 | 22.01 | 22.27 | 21.63 | 21.71 | 1.0M |
| 2025-03-27 | 22.24 | 22.25 | 21.62 | 22.00 | 1.2M |
| 2025-03-26 | 21.86 | 22.34 | 21.84 | 22.30 | 1.1M |
| 2025-03-25 | 21.92 | 22.18 | 21.56 | 21.88 | 1.0M |
| 2025-03-24 | 22.30 | 22.60 | 21.50 | 21.99 | 1.4M |
| 2025-03-21 | 22.44 | 22.50 | 22.08 | 22.30 | 1.2M |
| 2025-03-20 | 22.47 | 22.58 | 22.24 | 22.43 | 0.9M |
| 2025-03-19 | 22.55 | 22.73 | 22.30 | 22.46 | 1.2M |
| 2025-03-18 | 22.25 | 22.77 | 22.18 | 22.68 | 1.6M |
| 2025-03-17 | 22.24 | 22.32 | 22.03 | 22.30 | 1.3M |
| 2025-03-14 | 21.81 | 22.18 | 21.81 | 22.16 | 1.4M |
| 2025-03-13 | 21.99 | 22.06 | 21.52 | 21.90 | 1.2M |
| 2025-03-12 | 22.29 | 22.30 | 21.91 | 22.07 | 1.2M |
| 2025-03-11 | 21.97 | 22.19 | 21.86 | 22.19 | 1.3M |
| 2025-03-10 | 22.00 | 22.25 | 21.89 | 22.19 | 1.5M |
| 2025-03-07 | 21.68 | 22.50 | 21.63 | 21.91 | 2.3M |
| 2025-03-06 | 21.59 | 21.78 | 21.40 | 21.67 | 1.8M |
| 2025-03-05 | 21.80 | 21.80 | 21.21 | 21.57 | 1.6M |
| 2025-03-04 | 21.80 | 22.01 | 21.50 | 21.82 | 1.7M |
| 2025-03-03 | 21.61 | 22.18 | 21.55 | 21.80 | 2.4M |
| 2025-02-28 | 23.00 | 23.04 | 21.62 | 21.62 | 4.4M |
| 2025-02-27 | 22.98 | 24.28 | 22.97 | 23.39 | 9.9M |
| 2025-02-26 | 22.36 | 23.50 | 22.28 | 22.67 | 4.8M |
| 2025-02-25 | 21.30 | 22.37 | 21.21 | 22.36 | 2.9M |
| 2025-02-24 | 21.50 | 21.59 | 21.30 | 21.42 | 1.0M |
| 2025-02-21 | 21.17 | 21.70 | 21.02 | 21.59 | 1.4M |
| 2025-02-20 | 21.21 | 21.36 | 21.01 | 21.32 | 0.8M |
| 2025-02-19 | 20.84 | 21.17 | 20.84 | 21.13 | 0.8M |
| 2025-02-18 | 21.32 | 21.32 | 20.72 | 20.79 | 0.9M |
| 2025-02-17 | 21.08 | 21.37 | 21.06 | 21.22 | 0.8M |
| 2025-02-14 | 21.10 | 21.32 | 21.04 | 21.14 | 0.7M |
| 2025-02-13 | 21.41 | 21.50 | 21.17 | 21.23 | 0.9M |
| 2025-02-12 | 21.38 | 21.43 | 21.08 | 21.39 | 1.1M |
| 2025-02-11 | 21.38 | 21.44 | 21.21 | 21.32 | 0.9M |
| 2025-02-10 | 21.25 | 21.34 | 21.19 | 21.29 | 1.2M |
| 2025-02-07 | 21.26 | 21.50 | 21.16 | 21.34 | 2.1M |
| 2025-02-06 | 22.10 | 22.13 | 21.16 | 21.46 | 2.5M |
| 2025-02-05 | 21.67 | 21.67 | 20.99 | 21.24 | 1.4M |
| 2025-01-27 | 20.83 | 21.46 | 20.83 | 21.46 | 1.4M |
| 2025-01-24 | 20.46 | 20.88 | 20.18 | 20.84 | 0.8M |
| 2025-01-23 | 20.60 | 20.75 | 20.39 | 20.46 | 0.8M |
| 2025-01-22 | 20.44 | 20.52 | 20.21 | 20.43 | 0.6M |
| 2025-01-21 | 20.80 | 20.85 | 20.25 | 20.47 | 0.7M |
| 2025-01-20 | 20.31 | 20.81 | 20.26 | 20.74 | 1.1M |
| 2025-01-17 | 20.29 | 20.38 | 20.02 | 20.26 | 0.6M |
| 2025-01-16 | 20.31 | 20.60 | 20.16 | 20.30 | 0.9M |
| 2025-01-15 | 20.29 | 20.40 | 20.13 | 20.36 | 0.8M |
| 2025-01-14 | 19.53 | 20.28 | 19.53 | 20.28 | 1.2M |
| 2025-01-13 | 19.02 | 19.55 | 18.93 | 19.50 | 0.6M |
| 2025-01-10 | 20.09 | 20.17 | 19.40 | 19.40 | 0.9M |
| 2025-01-09 | 20.28 | 20.39 | 19.93 | 20.08 | 0.9M |
| 2025-01-08 | 20.57 | 20.63 | 19.73 | 20.28 | 1.1M |
| 2025-01-07 | 19.91 | 20.88 | 19.63 | 20.60 | 1.5M |
| 2025-01-06 | 19.60 | 20.21 | 18.88 | 19.82 | 1.0M |
| 2025-01-03 | 21.07 | 21.16 | 19.56 | 19.63 | 1.3M |
| 2025-01-02 | 20.59 | 21.04 | 20.10 | 20.30 | 1.0M |