20.71
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 20.02 | 20.28 | 19.93 | 20.10 | 20,450.6K |
| 09:35 | 20.12 | 20.13 | 19.82 | 19.96 | 8,633.1K |
| 09:40 | 19.95 | 19.98 | 19.75 | 19.96 | 8,205.7K |
| 09:45 | 19.98 | 20.09 | 19.97 | 20.08 | 5,099.3K |
| 09:50 | 20.08 | 20.17 | 20.00 | 20.12 | 4,943.4K |
| 09:55 | 20.12 | 20.33 | 20.11 | 20.30 | 6,275.8K |
| 10:00 | 20.29 | 20.31 | 20.16 | 20.31 | 4,665.9K |
| 10:05 | 20.31 | 20.35 | 20.22 | 20.26 | 5,094.6K |
| 10:10 | 20.23 | 20.26 | 20.07 | 20.09 | 4,229.5K |
| 10:15 | 20.10 | 20.22 | 20.10 | 20.12 | 3,145.8K |
| 10:20 | 20.12 | 20.17 | 19.95 | 19.95 | 4,362.9K |
| 10:25 | 19.95 | 19.99 | 19.80 | 19.99 | 6,467.9K |
| 10:30 | 19.99 | 19.99 | 19.83 | 19.94 | 3,137.8K |
| 10:35 | 19.95 | 20.11 | 19.91 | 20.00 | 2,896.5K |
| 10:40 | 20.01 | 20.11 | 19.98 | 20.10 | 2,102.0K |
| 10:45 | 20.10 | 20.10 | 19.99 | 20.00 | 1,788.0K |
| 10:50 | 20.00 | 20.02 | 19.91 | 20.00 | 1,421.9K |
| 10:55 | 20.00 | 20.01 | 19.93 | 20.01 | 1,798.7K |
| 11:00 | 20.02 | 20.05 | 19.98 | 19.99 | 978.3K |
| 11:05 | 19.99 | 20.00 | 19.97 | 19.98 | 946.3K |
| 11:10 | 19.99 | 20.00 | 19.96 | 20.00 | 719.9K |
| 11:15 | 20.00 | 20.01 | 19.97 | 19.99 | 1,063.0K |
| 11:20 | 19.99 | 20.06 | 19.98 | 20.00 | 1,591.8K |
| 11:25 | 20.00 | 20.00 | 19.87 | 19.87 | 2,194.0K |
| 11:30 | 19.88 | 19.88 | 19.88 | 19.88 | 8.2K |
| 13:00 | 19.84 | 19.96 | 19.84 | 19.96 | 2,275.5K |
| 13:05 | 19.95 | 19.96 | 19.84 | 19.93 | 1,405.3K |
| 13:10 | 19.94 | 20.05 | 19.93 | 19.99 | 2,352.7K |
| 13:15 | 19.98 | 20.01 | 19.97 | 19.99 | 1,074.0K |
| 13:20 | 20.00 | 20.00 | 19.94 | 19.99 | 1,479.3K |
| 13:25 | 19.99 | 20.01 | 19.98 | 19.99 | 962.0K |
| 13:30 | 19.99 | 20.06 | 19.98 | 20.03 | 1,595.7K |
| 13:35 | 20.05 | 20.05 | 19.98 | 20.01 | 851.3K |
| 13:40 | 20.01 | 20.01 | 19.82 | 19.84 | 2,287.2K |
| 13:45 | 19.85 | 19.97 | 19.85 | 19.95 | 1,228.5K |
| 13:50 | 19.94 | 20.02 | 19.89 | 20.01 | 1,541.6K |
| 13:55 | 20.00 | 20.00 | 19.94 | 19.99 | 826.7K |
| 14:00 | 19.99 | 20.02 | 19.90 | 19.92 | 1,563.3K |
| 14:05 | 19.92 | 19.95 | 19.86 | 19.87 | 2,170.8K |
| 14:10 | 19.86 | 19.95 | 19.86 | 19.94 | 1,414.1K |
| 14:15 | 19.94 | 20.03 | 19.90 | 20.00 | 1,452.1K |
| 14:20 | 20.01 | 20.02 | 19.96 | 19.99 | 2,210.5K |
| 14:25 | 19.99 | 20.02 | 19.96 | 20.00 | 1,655.5K |
| 14:30 | 19.99 | 20.05 | 19.98 | 19.99 | 1,404.1K |
| 14:35 | 19.99 | 20.21 | 19.97 | 20.20 | 5,125.0K |
| 14:40 | 20.20 | 20.38 | 20.20 | 20.37 | 5,803.1K |
| 14:45 | 20.38 | 20.52 | 20.37 | 20.39 | 6,488.3K |
| 14:50 | 20.38 | 20.51 | 20.35 | 20.50 | 4,608.2K |
| 14:55 | 20.45 | 20.52 | 20.45 | 20.52 | 3,569.1K |
| 15:40 | 20.60 | 20.60 | 20.60 | 20.60 | 2,692.5K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-30 | 21.04 | 21.32 | 20.60 | 20.71 | 123.2M |
| 2025-09-29 | 21.98 | 22.05 | 21.00 | 21.13 | 151.4M |
| 2025-09-26 | 21.99 | 22.49 | 21.10 | 21.58 | 201.9M |
| 2025-09-25 | 20.95 | 21.97 | 20.82 | 21.97 | 135.2M |
| 2025-09-24 | 20.60 | 21.24 | 20.17 | 20.92 | 141.4M |
| 2025-09-23 | 20.10 | 20.60 | 19.75 | 20.60 | 160.3M |
| 2025-09-22 | 19.26 | 19.81 | 18.95 | 19.81 | 149.5M |
| 2025-09-19 | 19.25 | 19.42 | 18.52 | 18.87 | 156.1M |
| 2025-09-18 | 19.90 | 19.99 | 19.20 | 19.30 | 147.4M |
| 2025-09-17 | 19.85 | 20.13 | 18.90 | 19.85 | 194.5M |
| 2025-09-16 | 20.41 | 20.76 | 19.60 | 19.72 | 223.3M |
| 2025-09-15 | 19.00 | 20.10 | 18.90 | 20.10 | 148.1M |
| 2025-09-12 | 18.60 | 19.14 | 17.86 | 19.14 | 179.4M |
| 2025-09-11 | 18.86 | 19.36 | 18.20 | 18.54 | 178.2M |
| 2025-09-10 | 18.35 | 19.12 | 17.70 | 18.86 | 169.5M |
| 2025-09-09 | 17.60 | 18.22 | 17.31 | 18.22 | 159.6M |
| 2025-09-08 | 16.74 | 17.37 | 16.68 | 17.37 | 158.5M |
| 2025-09-05 | 15.53 | 16.54 | 15.26 | 16.54 | 167.4M |
| 2025-09-04 | 16.65 | 16.82 | 15.75 | 15.75 | 196.7M |
| 2025-09-03 | 16.18 | 16.79 | 16.06 | 16.58 | 189.9M |
| 2025-09-02 | 15.75 | 16.03 | 15.59 | 16.00 | 149.7M |
| 2025-09-01 | 15.36 | 15.62 | 15.15 | 15.59 | 148.0M |
| 2025-08-29 | 14.91 | 15.53 | 14.85 | 15.53 | 162.2M |
| 2025-08-28 | 14.58 | 14.80 | 14.37 | 14.79 | 136.2M |
| 2025-08-27 | 14.38 | 14.79 | 14.26 | 14.37 | 136.6M |
| 2025-08-26 | 13.98 | 14.58 | 13.97 | 14.27 | 139.8M |
| 2025-08-25 | 13.78 | 14.05 | 13.49 | 13.94 | 131.2M |
| 2025-08-22 | 14.10 | 14.24 | 13.82 | 13.91 | 122.2M |
| 2025-08-21 | 13.54 | 14.09 | 13.42 | 14.09 | 180.0M |
| 2025-08-20 | 13.30 | 13.44 | 13.13 | 13.42 | 103.5M |
| 2025-08-19 | 13.53 | 13.54 | 13.01 | 13.22 | 142.2M |
| 2025-08-18 | 13.51 | 13.97 | 13.41 | 13.58 | 131.1M |
| 2025-08-15 | 13.71 | 13.87 | 13.26 | 13.44 | 148.0M |
| 2025-08-14 | 14.04 | 14.25 | 13.69 | 13.73 | 115.4M |
| 2025-08-13 | 13.88 | 14.18 | 13.72 | 14.06 | 104.0M |
| 2025-08-12 | 13.70 | 13.87 | 13.53 | 13.80 | 101.0M |
| 2025-08-11 | 14.21 | 14.21 | 13.50 | 13.78 | 139.4M |
| 2025-08-08 | 14.40 | 14.66 | 13.95 | 14.12 | 131.2M |
| 2025-08-07 | 14.07 | 14.34 | 13.94 | 14.33 | 103.5M |
| 2025-08-06 | 14.33 | 14.38 | 13.85 | 14.00 | 155.5M |
| 2025-08-05 | 13.50 | 14.21 | 13.45 | 14.21 | 163.6M |
| 2025-08-04 | 12.94 | 13.53 | 12.88 | 13.53 | 175.0M |
| 2025-08-01 | 12.70 | 12.90 | 12.51 | 12.89 | 110.7M |
| 2025-07-31 | 12.75 | 12.99 | 12.64 | 12.71 | 108.6M |
| 2025-07-30 | 12.53 | 12.93 | 12.25 | 12.75 | 139.9M |
| 2025-07-29 | 12.40 | 12.48 | 12.11 | 12.42 | 101.2M |
| 2025-07-28 | 12.16 | 12.37 | 11.92 | 12.21 | 147.9M |
| 2025-07-25 | 12.95 | 13.06 | 12.35 | 12.54 | 121.9M |
| 2025-07-24 | 12.85 | 13.03 | 12.55 | 12.87 | 113.3M |
| 2025-07-23 | 12.48 | 12.89 | 12.30 | 12.85 | 156.9M |
| 2025-07-22 | 12.22 | 12.33 | 12.06 | 12.33 | 199.6M |
| 2025-07-21 | 11.47 | 11.74 | 11.46 | 11.74 | 119.8M |
| 2025-07-18 | 11.84 | 11.89 | 11.18 | 11.18 | 270.4M |
| 2025-07-17 | 12.26 | 12.29 | 11.74 | 11.77 | 251.5M |
| 2025-07-16 | 13.07 | 13.07 | 12.36 | 12.36 | 206.3M |
| 2025-07-15 | 12.77 | 13.18 | 12.44 | 13.01 | 183.7M |
| 2025-07-14 | 12.33 | 12.77 | 11.81 | 12.77 | 234.2M |
| 2025-07-11 | 12.22 | 12.65 | 12.02 | 12.16 | 289.2M |
| 2025-07-10 | 13.40 | 13.73 | 12.65 | 12.65 | 240.8M |
| 2025-07-09 | 12.86 | 13.32 | 12.70 | 13.32 | 132.9M |
| 2025-07-08 | 12.15 | 12.82 | 12.15 | 12.75 | 129.1M |
| 2025-07-07 | 11.92 | 12.25 | 11.78 | 12.25 | 124.6M |
| 2025-07-04 | 11.52 | 11.98 | 11.48 | 11.90 | 113.0M |
| 2025-07-03 | 11.50 | 11.57 | 11.33 | 11.47 | 87.8M |
| 2025-07-02 | 11.21 | 11.53 | 10.92 | 11.50 | 118.1M |
| 2025-07-01 | 11.19 | 11.42 | 11.08 | 11.16 | 125.9M |
| 2025-06-30 | 10.65 | 11.08 | 10.61 | 11.08 | 134.9M |
| 2025-06-27 | 10.20 | 10.55 | 10.07 | 10.55 | 113.0M |
| 2025-06-26 | 10.39 | 10.39 | 9.87 | 10.10 | 154.6M |
| 2025-06-25 | 10.53 | 10.55 | 10.32 | 10.36 | 84.0M |
| 2025-06-24 | 10.50 | 10.55 | 10.20 | 10.44 | 109.1M |
| 2025-06-23 | 10.62 | 10.74 | 10.36 | 10.43 | 93.0M |
| 2025-06-20 | 10.60 | 10.70 | 10.50 | 10.61 | 91.4M |
| 2025-06-19 | 10.65 | 10.75 | 10.25 | 10.50 | 124.5M |
| 2025-06-18 | 10.40 | 10.70 | 10.27 | 10.60 | 102.5M |
| 2025-06-17 | 10.08 | 10.43 | 9.98 | 10.40 | 150.2M |
| 2025-06-16 | 9.58 | 9.97 | 9.48 | 9.97 | 123.5M |
| 2025-06-13 | 9.51 | 9.58 | 9.22 | 9.50 | 102.8M |
| 2025-06-12 | 9.52 | 9.64 | 9.40 | 9.50 | 98.8M |
| 2025-06-11 | 9.13 | 9.49 | 9.10 | 9.45 | 117.1M |
| 2025-06-10 | 9.00 | 9.09 | 8.80 | 9.09 | 121.2M |
| 2025-06-09 | 9.45 | 9.52 | 8.92 | 8.92 | 184.8M |
| 2025-06-06 | 9.59 | 9.61 | 9.35 | 9.39 | 75.1M |
| 2025-06-05 | 9.53 | 9.65 | 9.41 | 9.55 | 98.4M |
| 2025-06-04 | 9.23 | 9.52 | 9.10 | 9.52 | 117.4M |
| 2025-06-03 | 9.20 | 9.48 | 9.00 | 9.15 | 130.5M |
| 2025-05-30 | 9.39 | 9.68 | 8.92 | 9.18 | 161.2M |
| 2025-05-29 | 9.41 | 9.50 | 9.22 | 9.30 | 101.6M |
| 2025-05-28 | 9.08 | 9.39 | 9.00 | 9.39 | 108.0M |
| 2025-05-27 | 8.90 | 9.08 | 8.81 | 9.02 | 89.4M |
| 2025-05-26 | 8.58 | 8.88 | 8.55 | 8.86 | 92.5M |
| 2025-05-23 | 8.40 | 8.61 | 8.36 | 8.51 | 75.2M |
| 2025-05-22 | 8.70 | 8.70 | 8.34 | 8.38 | 91.0M |
| 2025-05-21 | 8.68 | 8.76 | 8.42 | 8.65 | 97.7M |
| 2025-05-20 | 8.43 | 8.79 | 8.37 | 8.61 | 98.9M |
| 2025-05-19 | 8.29 | 8.48 | 8.20 | 8.39 | 89.1M |
| 2025-05-16 | 8.05 | 8.24 | 7.98 | 8.24 | 88.1M |
| 2025-05-15 | 8.11 | 8.11 | 7.93 | 8.03 | 63.5M |
| 2025-05-14 | 7.79 | 8.02 | 7.75 | 8.02 | 86.0M |
| 2025-05-13 | 8.02 | 8.08 | 7.72 | 7.74 | 121.7M |
| 2025-05-12 | 8.02 | 8.14 | 7.92 | 8.01 | 75.0M |
| 2025-05-09 | 8.03 | 8.15 | 7.83 | 8.00 | 95.4M |
| 2025-05-08 | 7.82 | 8.10 | 7.79 | 8.00 | 106.7M |
| 2025-05-07 | 7.78 | 7.83 | 7.61 | 7.79 | 125.2M |
| 2025-05-06 | 7.56 | 7.80 | 7.51 | 7.79 | 166.5M |
| 2025-04-30 | 7.67 | 7.76 | 7.41 | 7.43 | 175.1M |
| 2025-04-29 | 7.40 | 7.40 | 7.40 | 7.40 | 38.3M |
| 2025-04-28 | 7.00 | 7.12 | 6.97 | 7.05 | 75.7M |
| 2025-04-25 | 6.88 | 7.02 | 6.84 | 6.99 | 73.6M |
| 2025-04-24 | 6.70 | 6.94 | 6.63 | 6.86 | 89.6M |
| 2025-04-23 | 6.98 | 7.07 | 6.62 | 6.70 | 143.2M |
| 2025-04-22 | 7.13 | 7.20 | 6.95 | 6.97 | 79.6M |
| 2025-04-21 | 6.91 | 7.13 | 6.89 | 7.11 | 81.6M |
| 2025-04-18 | 6.81 | 6.94 | 6.81 | 6.91 | 53.2M |
| 2025-04-17 | 6.81 | 6.92 | 6.80 | 6.87 | 61.2M |
| 2025-04-16 | 6.92 | 7.05 | 6.74 | 6.80 | 103.8M |
| 2025-04-15 | 6.68 | 6.94 | 6.68 | 6.92 | 104.2M |
| 2025-04-14 | 6.29 | 6.73 | 6.29 | 6.63 | 117.9M |
| 2025-04-11 | 6.21 | 6.53 | 6.18 | 6.48 | 112.7M |
| 2025-04-10 | 6.10 | 6.23 | 6.06 | 6.23 | 121.0M |
| 2025-04-09 | 5.85 | 6.03 | 5.81 | 5.93 | 208.9M |
| 2025-04-08 | 6.12 | 6.24 | 6.12 | 6.12 | 99.4M |
| 2025-04-07 | 6.44 | 6.44 | 6.44 | 6.44 | 15.7M |
| 2025-04-03 | 6.60 | 6.84 | 6.59 | 6.78 | 78.8M |
| 2025-04-02 | 6.53 | 6.74 | 6.52 | 6.71 | 60.9M |
| 2025-04-01 | 6.49 | 6.64 | 6.49 | 6.52 | 62.2M |
| 2025-03-31 | 6.67 | 6.70 | 6.41 | 6.43 | 123.4M |
| 2025-03-28 | 6.86 | 6.91 | 6.68 | 6.75 | 72.9M |
| 2025-03-27 | 6.88 | 6.96 | 6.80 | 6.89 | 47.1M |
| 2025-03-26 | 6.88 | 7.02 | 6.88 | 6.89 | 53.7M |
| 2025-03-25 | 6.97 | 7.05 | 6.82 | 6.95 | 75.2M |
| 2025-03-24 | 6.70 | 6.96 | 6.66 | 6.96 | 105.0M |
| 2025-03-21 | 6.98 | 7.03 | 6.68 | 6.69 | 162.0M |
| 2025-03-20 | 7.03 | 7.18 | 6.98 | 7.03 | 109.8M |
| 2025-03-19 | 7.29 | 7.37 | 7.07 | 7.14 | 124.6M |
| 2025-03-18 | 7.41 | 7.48 | 7.21 | 7.32 | 136.8M |
| 2025-03-17 | 7.24 | 7.50 | 7.23 | 7.40 | 155.9M |
| 2025-03-14 | 7.03 | 7.15 | 6.95 | 7.15 | 138.7M |
| 2025-03-13 | 6.93 | 6.98 | 6.68 | 6.94 | 127.4M |
| 2025-03-12 | 6.80 | 6.97 | 6.78 | 6.86 | 135.4M |
| 2025-03-11 | 6.92 | 6.94 | 6.60 | 6.74 | 161.4M |
| 2025-03-10 | 6.83 | 6.96 | 6.81 | 6.95 | 103.1M |
| 2025-03-07 | 6.83 | 6.98 | 6.74 | 6.84 | 128.0M |
| 2025-03-06 | 6.89 | 7.04 | 6.80 | 6.83 | 164.1M |
| 2025-03-05 | 6.58 | 6.81 | 6.56 | 6.79 | 160.4M |
| 2025-03-04 | 6.21 | 6.62 | 6.20 | 6.60 | 187.1M |
| 2025-03-03 | 6.30 | 6.42 | 6.16 | 6.30 | 175.4M |
| 2025-02-28 | 6.32 | 6.64 | 6.15 | 6.19 | 204.8M |
| 2025-02-27 | 6.76 | 6.83 | 6.44 | 6.44 | 254.0M |
| 2025-02-26 | 7.15 | 7.22 | 6.70 | 6.78 | 237.7M |
| 2025-02-25 | 6.85 | 7.37 | 6.81 | 7.05 | 196.0M |
| 2025-02-24 | 7.21 | 7.37 | 6.70 | 7.07 | 338.8M |
| 2025-02-21 | 6.80 | 7.02 | 6.80 | 7.02 | 126.7M |
| 2025-02-20 | 6.45 | 6.71 | 6.42 | 6.69 | 209.4M |
| 2025-02-19 | 6.16 | 6.39 | 6.15 | 6.39 | 200.0M |
| 2025-02-18 | 6.60 | 6.60 | 6.00 | 6.09 | 321.1M |
| 2025-02-17 | 6.29 | 6.29 | 6.29 | 6.29 | 15.9M |
| 2025-02-14 | 5.85 | 6.00 | 5.81 | 5.99 | 115.3M |
| 2025-02-13 | 5.76 | 6.03 | 5.69 | 5.82 | 155.0M |
| 2025-02-12 | 5.59 | 5.80 | 5.55 | 5.80 | 135.7M |
| 2025-02-11 | 5.73 | 5.74 | 5.50 | 5.53 | 140.1M |
| 2025-02-10 | 5.35 | 5.58 | 5.29 | 5.58 | 107.9M |
| 2025-02-07 | 5.16 | 5.35 | 5.15 | 5.31 | 129.8M |
| 2025-02-06 | 5.15 | 5.22 | 5.11 | 5.15 | 111.9M |
| 2025-02-05 | 5.09 | 5.19 | 5.02 | 5.16 | 103.0M |
| 2025-01-27 | 5.02 | 5.11 | 4.97 | 5.04 | 87.6M |
| 2025-01-24 | 4.83 | 4.93 | 4.82 | 4.88 | 56.6M |
| 2025-01-23 | 4.95 | 5.00 | 4.81 | 4.83 | 80.2M |
| 2025-01-22 | 4.98 | 4.98 | 4.91 | 4.94 | 42.5M |
| 2025-01-21 | 5.03 | 5.06 | 4.95 | 4.97 | 60.2M |
| 2025-01-20 | 4.98 | 5.02 | 4.93 | 4.99 | 64.7M |
| 2025-01-17 | 4.88 | 5.05 | 4.86 | 4.95 | 79.0M |
| 2025-01-16 | 4.90 | 4.96 | 4.85 | 4.87 | 56.0M |
| 2025-01-15 | 4.88 | 4.91 | 4.83 | 4.88 | 58.6M |
| 2025-01-14 | 4.69 | 4.89 | 4.69 | 4.88 | 82.2M |
| 2025-01-13 | 4.63 | 4.74 | 4.62 | 4.67 | 56.7M |
| 2025-01-10 | 4.86 | 4.90 | 4.71 | 4.71 | 74.2M |
| 2025-01-09 | 4.89 | 4.94 | 4.83 | 4.87 | 65.2M |
| 2025-01-08 | 4.88 | 4.93 | 4.77 | 4.90 | 93.0M |
| 2025-01-07 | 4.75 | 4.91 | 4.73 | 4.91 | 88.4M |
| 2025-01-06 | 4.70 | 4.77 | 4.65 | 4.76 | 104.1M |
| 2025-01-03 | 4.96 | 4.99 | 4.67 | 4.68 | 144.9M |
| 2025-01-02 | 5.15 | 5.18 | 4.88 | 4.91 | 143.3M |