22.80
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 22.51 | 22.51 | 22.31 | 22.43 | 124.4K |
| 09:35 | 22.42 | 22.55 | 22.35 | 22.53 | 90.6K |
| 09:40 | 22.54 | 22.68 | 22.54 | 22.65 | 32.3K |
| 09:45 | 22.61 | 22.63 | 22.42 | 22.44 | 16.0K |
| 09:50 | 22.42 | 22.42 | 22.34 | 22.38 | 69.0K |
| 09:55 | 22.37 | 22.38 | 22.29 | 22.36 | 83.8K |
| 10:00 | 22.31 | 22.37 | 22.31 | 22.35 | 16.5K |
| 10:05 | 22.38 | 22.54 | 22.38 | 22.54 | 19.8K |
| 10:10 | 22.55 | 22.65 | 22.51 | 22.65 | 49.3K |
| 10:15 | 22.66 | 22.79 | 22.66 | 22.74 | 89.8K |
| 10:20 | 22.74 | 22.83 | 22.72 | 22.83 | 46.6K |
| 10:25 | 22.81 | 22.85 | 22.79 | 22.79 | 33.6K |
| 10:30 | 22.79 | 22.83 | 22.76 | 22.78 | 24.1K |
| 10:35 | 22.76 | 22.78 | 22.72 | 22.76 | 11.3K |
| 10:40 | 22.76 | 22.78 | 22.76 | 22.78 | 8.8K |
| 10:45 | 22.78 | 22.82 | 22.78 | 22.82 | 10.8K |
| 10:50 | 22.82 | 22.82 | 22.77 | 22.79 | 8.8K |
| 10:55 | 22.78 | 22.79 | 22.76 | 22.76 | 9.1K |
| 11:00 | 22.75 | 22.80 | 22.75 | 22.78 | 22.5K |
| 11:05 | 22.78 | 22.78 | 22.78 | 22.78 | 12.8K |
| 11:10 | 22.78 | 22.78 | 22.72 | 22.75 | 26.4K |
| 11:15 | 22.75 | 22.75 | 22.70 | 22.71 | 24.7K |
| 11:20 | 22.71 | 22.79 | 22.71 | 22.78 | 24.7K |
| 11:25 | 22.77 | 22.80 | 22.77 | 22.80 | 19.6K |
| 13:00 | 22.80 | 22.80 | 22.71 | 22.71 | 18.4K |
| 13:05 | 22.70 | 22.70 | 22.65 | 22.66 | 22.2K |
| 13:10 | 22.66 | 22.69 | 22.65 | 22.67 | 4.9K |
| 13:15 | 22.67 | 22.67 | 22.65 | 22.66 | 11.2K |
| 13:20 | 22.65 | 22.67 | 22.60 | 22.60 | 23.6K |
| 13:25 | 22.61 | 22.76 | 22.61 | 22.76 | 57.2K |
| 13:30 | 22.78 | 22.80 | 22.69 | 22.69 | 32.1K |
| 13:35 | 22.69 | 22.70 | 22.65 | 22.68 | 10.5K |
| 13:40 | 22.67 | 22.67 | 22.65 | 22.67 | 5.4K |
| 13:45 | 22.65 | 22.67 | 22.61 | 22.65 | 11.5K |
| 13:50 | 22.65 | 22.65 | 22.60 | 22.62 | 9.9K |
| 13:55 | 22.62 | 22.63 | 22.55 | 22.59 | 26.4K |
| 14:00 | 22.52 | 22.59 | 22.52 | 22.59 | 9.8K |
| 14:05 | 22.60 | 22.63 | 22.60 | 22.63 | 3.7K |
| 14:10 | 22.63 | 22.63 | 22.58 | 22.58 | 3.2K |
| 14:15 | 22.58 | 22.62 | 22.58 | 22.59 | 4.1K |
| 14:20 | 22.60 | 22.61 | 22.53 | 22.54 | 6.0K |
| 14:25 | 22.54 | 22.58 | 22.52 | 22.58 | 13.3K |
| 14:30 | 22.58 | 22.58 | 22.50 | 22.52 | 11.3K |
| 14:35 | 22.51 | 22.54 | 22.50 | 22.52 | 16.6K |
| 14:40 | 22.54 | 22.54 | 22.51 | 22.51 | 25.5K |
| 14:45 | 22.55 | 22.57 | 22.52 | 22.57 | 22.4K |
| 14:50 | 22.53 | 22.61 | 22.52 | 22.55 | 46.7K |
| 14:55 | 22.55 | 22.59 | 22.55 | 22.57 | 17.4K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-30 | 23.07 | 23.12 | 22.80 | 22.80 | 1.1M |
| 2025-09-29 | 22.55 | 23.08 | 22.24 | 23.07 | 1.7M |
| 2025-09-26 | 22.54 | 22.85 | 22.25 | 22.53 | 1.3M |
| 2025-09-25 | 22.52 | 23.02 | 22.38 | 22.51 | 1.6M |
| 2025-09-24 | 22.19 | 22.69 | 22.11 | 22.55 | 1.5M |
| 2025-09-23 | 22.80 | 22.83 | 21.55 | 22.35 | 2.5M |
| 2025-09-22 | 23.25 | 23.37 | 22.62 | 22.79 | 1.5M |
| 2025-09-19 | 23.24 | 23.43 | 22.73 | 23.38 | 2.2M |
| 2025-09-18 | 23.96 | 24.01 | 23.11 | 23.16 | 2.5M |
| 2025-09-17 | 24.20 | 24.25 | 23.85 | 24.01 | 1.8M |
| 2025-09-16 | 23.86 | 24.24 | 23.59 | 24.20 | 1.7M |
| 2025-09-15 | 24.07 | 24.09 | 23.69 | 23.72 | 1.5M |
| 2025-09-12 | 24.34 | 24.35 | 23.81 | 24.01 | 1.8M |
| 2025-09-11 | 24.18 | 24.30 | 23.56 | 24.30 | 2.1M |
| 2025-09-10 | 24.18 | 24.40 | 23.79 | 24.20 | 1.9M |
| 2025-09-09 | 24.40 | 24.75 | 24.07 | 24.15 | 2.7M |
| 2025-09-08 | 23.76 | 24.43 | 23.76 | 24.40 | 1.8M |
| 2025-09-05 | 23.74 | 23.89 | 23.23 | 23.89 | 2.4M |
| 2025-09-04 | 23.57 | 24.02 | 23.20 | 23.79 | 2.9M |
| 2025-09-03 | 23.93 | 23.99 | 23.22 | 23.40 | 2.3M |
| 2025-09-02 | 24.37 | 24.80 | 23.45 | 23.89 | 3.5M |
| 2025-09-01 | 24.31 | 24.87 | 24.12 | 24.39 | 4.5M |
| 2025-08-29 | 23.56 | 24.45 | 23.56 | 24.23 | 6.2M |
| 2025-08-28 | 23.07 | 23.48 | 22.38 | 23.03 | 2.7M |
| 2025-08-27 | 24.15 | 24.25 | 23.04 | 23.07 | 3.1M |
| 2025-08-26 | 24.12 | 24.40 | 23.85 | 24.20 | 2.2M |
| 2025-08-25 | 23.87 | 24.20 | 23.75 | 24.12 | 2.4M |
| 2025-08-22 | 24.06 | 24.27 | 23.69 | 23.83 | 2.7M |
| 2025-08-21 | 24.30 | 24.35 | 24.00 | 24.14 | 2.0M |
| 2025-08-20 | 24.09 | 24.30 | 23.85 | 24.29 | 2.5M |
| 2025-08-19 | 24.05 | 24.45 | 23.95 | 24.16 | 2.8M |
| 2025-08-18 | 24.16 | 24.46 | 23.80 | 24.05 | 4.1M |
| 2025-08-15 | 24.18 | 24.40 | 23.96 | 24.25 | 3.4M |
| 2025-08-14 | 26.00 | 26.21 | 24.20 | 24.25 | 7.4M |
| 2025-08-13 | 25.32 | 26.38 | 25.17 | 25.99 | 7.3M |
| 2025-08-12 | 25.25 | 25.95 | 24.98 | 25.08 | 4.4M |
| 2025-08-11 | 25.12 | 25.35 | 24.95 | 25.27 | 3.7M |
| 2025-08-08 | 24.58 | 25.24 | 24.24 | 25.15 | 3.8M |
| 2025-08-07 | 24.94 | 25.07 | 24.44 | 24.58 | 2.8M |
| 2025-08-06 | 25.28 | 25.37 | 24.81 | 24.84 | 3.6M |
| 2025-08-05 | 25.06 | 25.26 | 24.85 | 25.24 | 3.3M |
| 2025-08-04 | 24.40 | 24.97 | 24.25 | 24.97 | 2.9M |
| 2025-08-01 | 24.45 | 24.95 | 24.45 | 24.65 | 2.5M |
| 2025-07-31 | 24.80 | 25.03 | 24.40 | 24.56 | 3.1M |
| 2025-07-30 | 24.89 | 25.09 | 24.44 | 24.93 | 3.6M |
| 2025-07-29 | 25.46 | 25.48 | 24.62 | 24.90 | 3.6M |
| 2025-07-28 | 24.85 | 25.52 | 24.61 | 25.26 | 4.2M |
| 2025-07-25 | 24.47 | 25.06 | 24.26 | 24.77 | 2.9M |
| 2025-07-24 | 24.77 | 25.30 | 24.50 | 24.61 | 4.5M |
| 2025-07-23 | 24.20 | 25.38 | 24.20 | 24.89 | 6.4M |
| 2025-07-22 | 24.38 | 25.37 | 24.32 | 24.50 | 6.1M |
| 2025-07-21 | 24.62 | 24.79 | 24.04 | 24.40 | 4.6M |
| 2025-07-18 | 23.52 | 24.45 | 23.15 | 24.39 | 6.0M |
| 2025-07-17 | 23.45 | 23.60 | 23.19 | 23.39 | 1.7M |
| 2025-07-16 | 22.85 | 23.55 | 22.84 | 23.38 | 3.0M |
| 2025-07-15 | 23.37 | 23.38 | 22.63 | 22.89 | 2.5M |
| 2025-07-14 | 23.31 | 23.50 | 23.25 | 23.45 | 1.6M |
| 2025-07-11 | 23.50 | 23.60 | 23.08 | 23.30 | 2.2M |
| 2025-07-10 | 23.53 | 23.78 | 23.37 | 23.56 | 2.3M |
| 2025-07-09 | 23.78 | 23.94 | 23.42 | 23.54 | 2.3M |
| 2025-07-08 | 23.62 | 24.00 | 23.46 | 23.81 | 3.2M |
| 2025-07-07 | 23.51 | 24.11 | 23.34 | 23.61 | 2.8M |
| 2025-07-04 | 23.68 | 23.76 | 23.31 | 23.55 | 2.4M |
| 2025-07-03 | 23.74 | 23.92 | 23.16 | 23.70 | 3.5M |
| 2025-07-02 | 23.70 | 23.80 | 23.11 | 23.32 | 4.4M |
| 2025-07-01 | 22.06 | 23.95 | 22.02 | 23.80 | 7.5M |
| 2025-06-30 | 21.96 | 22.06 | 21.62 | 22.06 | 1.4M |
| 2025-06-27 | 21.88 | 22.00 | 21.69 | 21.78 | 1.2M |
| 2025-06-26 | 21.92 | 22.08 | 21.71 | 21.87 | 1.5M |
| 2025-06-25 | 22.45 | 22.45 | 21.75 | 22.02 | 1.9M |
| 2025-06-24 | 21.50 | 22.31 | 21.31 | 22.09 | 2.6M |
| 2025-06-23 | 20.81 | 21.53 | 20.81 | 21.28 | 1.8M |
| 2025-06-20 | 21.12 | 21.34 | 20.95 | 21.09 | 1.4M |
| 2025-06-19 | 21.94 | 21.96 | 21.02 | 21.08 | 2.5M |
| 2025-06-18 | 22.01 | 22.21 | 21.67 | 21.81 | 2.4M |
| 2025-06-17 | 23.15 | 23.29 | 22.13 | 22.18 | 3.8M |
| 2025-06-16 | 23.17 | 23.35 | 22.75 | 22.90 | 2.6M |
| 2025-06-13 | 23.60 | 24.06 | 22.92 | 23.02 | 4.4M |
| 2025-06-12 | 23.52 | 23.79 | 23.22 | 23.70 | 3.3M |
| 2025-06-11 | 23.56 | 24.10 | 23.43 | 23.60 | 3.6M |
| 2025-06-10 | 23.43 | 24.16 | 23.15 | 23.52 | 6.1M |
| 2025-06-09 | 22.65 | 23.48 | 22.65 | 23.43 | 4.6M |
| 2025-06-06 | 22.76 | 22.95 | 22.47 | 22.67 | 2.0M |
| 2025-06-05 | 22.99 | 23.30 | 22.57 | 22.75 | 2.5M |
| 2025-06-04 | 23.11 | 23.18 | 22.78 | 22.94 | 2.4M |
| 2025-06-03 | 22.07 | 23.40 | 22.07 | 22.99 | 4.9M |
| 2025-05-30 | 22.50 | 22.66 | 22.07 | 22.11 | 2.3M |
| 2025-05-29 | 21.88 | 22.52 | 21.50 | 22.44 | 3.0M |
| 2025-05-28 | 22.41 | 22.60 | 21.93 | 22.11 | 2.7M |
| 2025-05-27 | 22.30 | 22.49 | 21.85 | 22.46 | 3.2M |
| 2025-05-26 | 22.50 | 22.64 | 21.80 | 22.08 | 4.3M |
| 2025-05-23 | 22.61 | 23.38 | 22.61 | 22.76 | 5.5M |
| 2025-05-22 | 23.19 | 23.77 | 22.41 | 22.64 | 6.6M |
| 2025-05-21 | 22.48 | 23.18 | 22.34 | 22.95 | 5.3M |
| 2025-05-20 | 22.28 | 22.66 | 22.01 | 22.49 | 4.0M |
| 2025-05-19 | 22.24 | 22.24 | 21.62 | 22.15 | 2.8M |
| 2025-05-16 | 22.16 | 22.46 | 21.72 | 22.35 | 3.4M |
| 2025-05-15 | 22.60 | 22.88 | 22.05 | 22.10 | 4.6M |
| 2025-05-14 | 22.18 | 22.94 | 21.99 | 22.60 | 7.5M |
| 2025-05-13 | 21.39 | 22.50 | 21.11 | 22.40 | 7.0M |
| 2025-05-12 | 21.43 | 21.61 | 21.18 | 21.25 | 2.6M |
| 2025-05-09 | 22.00 | 22.00 | 21.32 | 21.41 | 2.5M |
| 2025-05-08 | 21.21 | 22.07 | 21.21 | 21.97 | 4.2M |
| 2025-05-07 | 21.73 | 21.93 | 21.12 | 21.33 | 4.4M |
| 2025-05-06 | 20.32 | 21.17 | 20.32 | 21.14 | 3.6M |
| 2025-04-30 | 20.72 | 21.01 | 20.23 | 20.28 | 3.3M |
| 2025-04-29 | 20.33 | 21.10 | 20.26 | 20.72 | 2.9M |
| 2025-04-28 | 21.10 | 21.24 | 20.10 | 20.35 | 4.0M |
| 2025-04-25 | 21.96 | 22.28 | 21.26 | 21.39 | 4.2M |
| 2025-04-24 | 20.83 | 23.38 | 20.63 | 22.14 | 7.0M |
| 2025-04-23 | 21.71 | 21.87 | 21.10 | 21.19 | 3.9M |
| 2025-04-22 | 21.07 | 21.98 | 20.62 | 21.71 | 4.8M |
| 2025-04-21 | 20.77 | 21.65 | 20.21 | 21.21 | 4.2M |
| 2025-04-18 | 22.73 | 23.30 | 21.39 | 21.44 | 5.5M |
| 2025-04-17 | 22.50 | 23.45 | 22.50 | 22.72 | 5.3M |
| 2025-04-16 | 23.38 | 23.38 | 22.13 | 22.71 | 5.4M |
| 2025-04-15 | 23.63 | 23.89 | 22.91 | 23.38 | 6.6M |
| 2025-04-14 | 22.48 | 24.99 | 22.31 | 24.00 | 11.3M |
| 2025-04-11 | 21.61 | 22.91 | 21.12 | 22.77 | 8.8M |
| 2025-04-10 | 21.88 | 23.06 | 21.77 | 22.12 | 9.2M |
| 2025-04-09 | 20.86 | 22.86 | 19.60 | 22.42 | 10.7M |
| 2025-04-08 | 19.53 | 21.42 | 19.53 | 21.41 | 7.1M |
| 2025-04-07 | 20.00 | 21.26 | 18.60 | 19.43 | 6.5M |
| 2025-04-03 | 20.46 | 21.71 | 20.22 | 21.50 | 6.6M |
| 2025-04-02 | 20.74 | 21.34 | 20.41 | 20.70 | 3.7M |
| 2025-04-01 | 19.70 | 21.48 | 19.70 | 20.87 | 6.0M |
| 2025-03-31 | 20.29 | 20.30 | 19.30 | 19.65 | 3.4M |
| 2025-03-28 | 20.55 | 21.05 | 20.27 | 20.45 | 4.9M |
| 2025-03-27 | 19.88 | 21.48 | 19.85 | 21.16 | 8.3M |
| 2025-03-26 | 19.03 | 20.07 | 18.95 | 20.03 | 2.6M |
| 2025-03-25 | 19.05 | 19.29 | 18.61 | 19.06 | 1.4M |
| 2025-03-24 | 19.71 | 19.94 | 18.72 | 19.08 | 2.2M |
| 2025-03-21 | 20.01 | 20.16 | 19.71 | 19.80 | 1.2M |
| 2025-03-20 | 20.06 | 20.11 | 19.85 | 20.11 | 1.3M |
| 2025-03-19 | 20.10 | 20.25 | 19.84 | 20.02 | 1.3M |
| 2025-03-18 | 19.84 | 20.13 | 19.84 | 20.00 | 1.1M |
| 2025-03-17 | 19.67 | 20.35 | 19.67 | 19.96 | 1.5M |
| 2025-03-14 | 19.42 | 19.69 | 19.16 | 19.69 | 1.2M |
| 2025-03-13 | 19.69 | 19.71 | 19.06 | 19.33 | 1.4M |
| 2025-03-12 | 19.88 | 19.89 | 19.52 | 19.61 | 1.0M |
| 2025-03-11 | 19.69 | 19.74 | 19.46 | 19.70 | 0.8M |
| 2025-03-10 | 19.69 | 19.92 | 19.58 | 19.80 | 1.0M |
| 2025-03-07 | 19.89 | 19.90 | 19.50 | 19.69 | 1.2M |
| 2025-03-06 | 19.50 | 19.91 | 19.45 | 19.87 | 1.4M |
| 2025-03-05 | 19.62 | 19.69 | 19.22 | 19.50 | 0.8M |
| 2025-03-04 | 19.35 | 19.69 | 19.20 | 19.61 | 1.0M |
| 2025-03-03 | 19.03 | 19.54 | 18.90 | 19.35 | 1.2M |
| 2025-02-28 | 19.46 | 19.54 | 18.93 | 18.96 | 1.2M |
| 2025-02-27 | 19.59 | 19.88 | 19.18 | 19.52 | 1.2M |
| 2025-02-26 | 19.28 | 19.74 | 19.28 | 19.63 | 1.1M |
| 2025-02-25 | 19.26 | 19.38 | 19.12 | 19.35 | 0.9M |
| 2025-02-24 | 19.36 | 19.48 | 19.13 | 19.43 | 0.9M |
| 2025-02-21 | 19.29 | 19.57 | 19.15 | 19.36 | 1.0M |
| 2025-02-20 | 19.29 | 19.59 | 19.16 | 19.50 | 1.1M |
| 2025-02-19 | 18.89 | 19.23 | 18.70 | 19.16 | 0.8M |
| 2025-02-18 | 19.25 | 19.30 | 18.76 | 18.82 | 1.1M |
| 2025-02-17 | 19.28 | 19.39 | 19.10 | 19.32 | 1.0M |
| 2025-02-14 | 19.20 | 19.39 | 19.05 | 19.18 | 0.8M |
| 2025-02-13 | 19.40 | 19.40 | 19.06 | 19.20 | 1.0M |
| 2025-02-12 | 19.29 | 19.47 | 19.00 | 19.47 | 1.4M |
| 2025-02-11 | 19.41 | 19.47 | 19.08 | 19.31 | 0.9M |
| 2025-02-10 | 19.20 | 19.44 | 19.13 | 19.41 | 1.2M |
| 2025-02-07 | 19.06 | 19.35 | 19.00 | 19.19 | 1.2M |
| 2025-02-06 | 18.90 | 19.10 | 18.70 | 19.10 | 1.0M |
| 2025-02-05 | 18.80 | 18.95 | 18.72 | 18.90 | 0.6M |
| 2025-01-27 | 18.98 | 19.29 | 18.73 | 18.77 | 1.0M |
| 2025-01-24 | 18.78 | 19.07 | 18.62 | 18.95 | 0.9M |
| 2025-01-23 | 18.95 | 19.14 | 18.80 | 18.80 | 0.8M |
| 2025-01-22 | 18.83 | 18.83 | 18.56 | 18.70 | 0.6M |
| 2025-01-21 | 19.10 | 19.10 | 18.61 | 18.87 | 0.7M |
| 2025-01-20 | 18.68 | 19.12 | 18.51 | 19.06 | 1.1M |
| 2025-01-17 | 18.50 | 18.75 | 18.35 | 18.62 | 0.6M |
| 2025-01-16 | 18.62 | 18.86 | 18.31 | 18.52 | 0.7M |
| 2025-01-15 | 18.92 | 18.92 | 18.49 | 18.57 | 0.7M |
| 2025-01-14 | 18.04 | 18.85 | 18.04 | 18.85 | 1.0M |
| 2025-01-13 | 17.87 | 18.10 | 17.34 | 18.04 | 0.7M |
| 2025-01-10 | 18.24 | 18.40 | 17.92 | 17.94 | 0.9M |
| 2025-01-09 | 18.15 | 18.32 | 17.91 | 18.24 | 0.8M |
| 2025-01-08 | 18.10 | 18.39 | 17.56 | 18.15 | 1.0M |
| 2025-01-07 | 17.80 | 18.16 | 17.56 | 18.14 | 1.0M |
| 2025-01-06 | 17.70 | 18.10 | 16.65 | 17.90 | 1.1M |
| 2025-01-03 | 18.41 | 18.55 | 17.40 | 17.65 | 1.1M |
| 2025-01-02 | 18.60 | 19.10 | 18.12 | 18.34 | 1.0M |