32.39
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 33.58 | 33.58 | 33.11 | 33.31 | 629.9K |
| 09:35 | 33.32 | 33.43 | 33.26 | 33.31 | 283.7K |
| 09:40 | 33.31 | 33.39 | 33.08 | 33.08 | 497.1K |
| 09:45 | 33.06 | 33.06 | 32.83 | 32.83 | 691.5K |
| 09:50 | 32.80 | 32.84 | 32.58 | 32.64 | 586.9K |
| 09:55 | 32.63 | 32.85 | 32.59 | 32.78 | 269.0K |
| 10:00 | 32.77 | 32.77 | 32.60 | 32.62 | 220.3K |
| 10:05 | 32.63 | 32.77 | 32.60 | 32.77 | 143.9K |
| 10:10 | 32.74 | 32.76 | 32.60 | 32.68 | 120.8K |
| 10:15 | 32.69 | 32.82 | 32.68 | 32.75 | 89.1K |
| 10:20 | 32.75 | 32.82 | 32.72 | 32.82 | 93.7K |
| 10:25 | 32.86 | 32.94 | 32.86 | 32.87 | 88.7K |
| 10:30 | 32.87 | 32.95 | 32.84 | 32.95 | 70.1K |
| 10:35 | 32.95 | 32.95 | 32.81 | 32.84 | 93.2K |
| 10:40 | 32.84 | 32.89 | 32.77 | 32.83 | 115.4K |
| 10:45 | 32.83 | 32.95 | 32.82 | 32.93 | 34.3K |
| 10:50 | 32.93 | 32.95 | 32.86 | 32.89 | 68.0K |
| 10:55 | 32.89 | 33.00 | 32.89 | 33.00 | 109.6K |
| 11:00 | 33.00 | 33.10 | 33.00 | 33.08 | 108.3K |
| 11:05 | 33.09 | 33.09 | 33.07 | 33.09 | 93.8K |
| 11:10 | 33.08 | 33.15 | 33.01 | 33.08 | 157.7K |
| 11:15 | 33.08 | 33.16 | 33.08 | 33.12 | 37.6K |
| 11:20 | 33.11 | 33.11 | 32.99 | 32.99 | 85.1K |
| 11:25 | 32.99 | 33.00 | 32.96 | 33.00 | 58.8K |
| 13:00 | 32.96 | 32.96 | 32.90 | 32.95 | 54.6K |
| 13:05 | 32.93 | 32.93 | 32.80 | 32.91 | 77.5K |
| 13:10 | 32.91 | 32.96 | 32.91 | 32.96 | 43.4K |
| 13:15 | 32.96 | 33.06 | 32.90 | 32.99 | 39.8K |
| 13:20 | 32.99 | 32.99 | 32.91 | 32.91 | 20.6K |
| 13:25 | 32.91 | 32.92 | 32.80 | 32.80 | 106.4K |
| 13:30 | 32.80 | 32.84 | 32.71 | 32.71 | 230.9K |
| 13:35 | 32.71 | 32.76 | 32.69 | 32.71 | 65.7K |
| 13:40 | 32.71 | 32.77 | 32.62 | 32.77 | 109.4K |
| 13:45 | 32.74 | 32.75 | 32.67 | 32.75 | 33.5K |
| 13:50 | 32.79 | 32.80 | 32.59 | 32.59 | 125.1K |
| 13:55 | 32.59 | 32.60 | 32.41 | 32.42 | 269.1K |
| 14:00 | 32.42 | 32.52 | 32.40 | 32.52 | 164.6K |
| 14:05 | 32.53 | 32.68 | 32.53 | 32.64 | 73.2K |
| 14:10 | 32.64 | 32.64 | 32.50 | 32.50 | 177.7K |
| 14:15 | 32.50 | 32.54 | 32.47 | 32.50 | 67.1K |
| 14:20 | 32.50 | 32.50 | 32.45 | 32.45 | 96.1K |
| 14:25 | 32.45 | 32.47 | 32.36 | 32.41 | 113.8K |
| 14:30 | 32.41 | 32.48 | 32.33 | 32.34 | 106.7K |
| 14:35 | 32.37 | 32.45 | 32.34 | 32.41 | 105.1K |
| 14:40 | 32.40 | 32.42 | 32.33 | 32.40 | 145.4K |
| 14:45 | 32.40 | 32.63 | 32.40 | 32.59 | 214.5K |
| 14:50 | 32.58 | 32.58 | 32.42 | 32.42 | 77.5K |
| 14:55 | 32.42 | 32.49 | 32.40 | 32.41 | 118.6K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 33.60 | 33.60 | 32.33 | 32.39 | 7.4M |
| 2025-09-25 | 35.16 | 35.16 | 33.80 | 33.85 | 8.7M |
| 2025-09-24 | 34.47 | 35.18 | 34.26 | 35.03 | 7.0M |
| 2025-09-23 | 35.48 | 35.48 | 33.85 | 34.76 | 7.4M |
| 2025-09-22 | 35.08 | 35.32 | 34.48 | 35.31 | 8.1M |
| 2025-09-19 | 34.01 | 35.16 | 33.91 | 35.03 | 11.2M |
| 2025-09-18 | 34.35 | 35.18 | 33.50 | 34.08 | 11.1M |
| 2025-09-17 | 34.13 | 34.79 | 33.94 | 34.52 | 8.6M |
| 2025-09-16 | 33.15 | 34.50 | 32.90 | 34.38 | 9.5M |
| 2025-09-15 | 33.60 | 33.76 | 33.01 | 33.13 | 6.3M |
| 2025-09-12 | 34.01 | 34.50 | 33.46 | 33.71 | 8.3M |
| 2025-09-11 | 33.22 | 34.25 | 32.20 | 34.10 | 11.9M |
| 2025-09-10 | 32.99 | 34.00 | 32.67 | 33.38 | 9.6M |
| 2025-09-09 | 33.38 | 33.39 | 32.09 | 32.62 | 6.4M |
| 2025-09-08 | 33.32 | 33.48 | 32.51 | 33.25 | 9.0M |
| 2025-09-05 | 30.70 | 33.60 | 30.31 | 33.15 | 14.3M |
| 2025-09-04 | 32.08 | 32.34 | 30.03 | 30.69 | 9.1M |
| 2025-09-03 | 32.80 | 32.88 | 31.50 | 31.63 | 8.3M |
| 2025-09-02 | 34.30 | 34.66 | 32.13 | 32.58 | 14.6M |
| 2025-09-01 | 34.67 | 36.80 | 34.15 | 34.68 | 17.4M |
| 2025-08-29 | 35.98 | 38.50 | 34.50 | 35.15 | 21.7M |
| 2025-08-28 | 32.18 | 35.85 | 32.18 | 35.85 | 24.3M |
| 2025-08-27 | 31.95 | 34.76 | 31.29 | 32.51 | 25.1M |
| 2025-08-26 | 30.50 | 31.15 | 30.22 | 30.98 | 7.5M |
| 2025-08-25 | 30.86 | 31.38 | 30.29 | 30.59 | 9.9M |
| 2025-08-22 | 30.69 | 30.70 | 30.25 | 30.67 | 8.0M |
| 2025-08-21 | 29.80 | 30.86 | 29.54 | 30.62 | 12.4M |
| 2025-08-20 | 29.89 | 29.89 | 29.31 | 29.82 | 6.9M |
| 2025-08-19 | 30.21 | 30.38 | 29.78 | 29.95 | 8.1M |
| 2025-08-18 | 30.30 | 30.50 | 29.77 | 30.38 | 10.4M |
| 2025-08-15 | 29.68 | 30.27 | 29.40 | 29.91 | 12.2M |
| 2025-08-14 | 29.17 | 30.25 | 28.83 | 30.20 | 14.4M |
| 2025-08-13 | 29.40 | 29.65 | 28.96 | 29.35 | 8.4M |
| 2025-08-12 | 29.55 | 30.44 | 29.16 | 29.43 | 9.6M |
| 2025-08-11 | 28.74 | 29.77 | 28.50 | 29.74 | 9.8M |
| 2025-08-08 | 30.39 | 31.40 | 29.36 | 29.38 | 14.8M |
| 2025-08-07 | 30.30 | 30.30 | 29.29 | 29.96 | 10.9M |
| 2025-08-06 | 30.20 | 30.53 | 29.80 | 30.45 | 12.6M |
| 2025-08-05 | 29.00 | 30.80 | 28.75 | 30.77 | 18.5M |
| 2025-08-04 | 28.12 | 29.40 | 27.97 | 29.02 | 8.9M |
| 2025-08-01 | 29.51 | 29.93 | 28.53 | 28.99 | 14.9M |
| 2025-07-31 | 28.00 | 29.22 | 27.88 | 29.21 | 17.3M |
| 2025-07-30 | 28.34 | 28.44 | 27.61 | 28.14 | 7.8M |
| 2025-07-29 | 28.01 | 28.69 | 27.59 | 28.59 | 10.6M |
| 2025-07-28 | 27.39 | 28.38 | 27.03 | 28.12 | 9.9M |
| 2025-07-25 | 27.17 | 27.60 | 27.02 | 27.43 | 6.1M |
| 2025-07-24 | 27.00 | 27.39 | 27.00 | 27.17 | 4.6M |
| 2025-07-23 | 27.72 | 27.89 | 26.92 | 27.09 | 8.1M |
| 2025-07-22 | 28.20 | 28.47 | 27.68 | 27.76 | 7.6M |
| 2025-07-21 | 27.84 | 28.74 | 27.60 | 28.28 | 9.5M |
| 2025-07-18 | 28.03 | 28.59 | 27.42 | 27.92 | 11.5M |
| 2025-07-17 | 27.00 | 27.85 | 26.79 | 27.65 | 7.7M |
| 2025-07-16 | 27.13 | 27.42 | 26.85 | 27.06 | 5.4M |
| 2025-07-15 | 27.17 | 27.40 | 26.71 | 27.13 | 5.3M |
| 2025-07-14 | 27.25 | 27.50 | 26.91 | 27.34 | 5.9M |
| 2025-07-11 | 27.47 | 27.95 | 26.95 | 27.51 | 9.1M |
| 2025-07-10 | 28.20 | 28.28 | 27.38 | 27.42 | 11.9M |
| 2025-07-09 | 28.00 | 28.87 | 27.81 | 28.48 | 16.4M |
| 2025-07-08 | 27.89 | 28.16 | 27.56 | 27.92 | 12.8M |
| 2025-07-07 | 27.47 | 28.87 | 26.82 | 28.30 | 19.5M |
| 2025-07-04 | 26.77 | 28.15 | 26.34 | 27.73 | 20.3M |
| 2025-07-03 | 25.91 | 26.23 | 25.83 | 26.18 | 4.9M |
| 2025-07-02 | 26.79 | 26.87 | 25.79 | 25.99 | 9.5M |
| 2025-07-01 | 26.94 | 28.07 | 26.63 | 26.90 | 14.0M |
| 2025-06-30 | 26.23 | 27.09 | 26.14 | 27.03 | 14.2M |
| 2025-06-27 | 25.71 | 26.09 | 25.50 | 25.72 | 5.9M |
| 2025-06-26 | 25.84 | 26.23 | 25.68 | 25.76 | 7.7M |
| 2025-06-25 | 25.70 | 25.86 | 25.36 | 25.83 | 7.9M |
| 2025-06-24 | 25.19 | 25.86 | 25.04 | 25.73 | 8.0M |
| 2025-06-23 | 24.45 | 25.43 | 24.45 | 25.26 | 8.9M |
| 2025-06-20 | 26.19 | 26.39 | 24.68 | 24.74 | 13.4M |
| 2025-06-19 | 26.22 | 27.44 | 25.86 | 26.12 | 16.9M |
| 2025-06-18 | 28.00 | 28.10 | 26.18 | 26.59 | 23.3M |
| 2025-06-17 | 25.87 | 27.92 | 25.18 | 27.92 | 24.3M |
| 2025-06-16 | 23.86 | 24.76 | 23.85 | 24.47 | 4.3M |
| 2025-06-13 | 24.64 | 24.78 | 23.86 | 23.96 | 4.3M |
| 2025-06-12 | 24.55 | 25.20 | 24.41 | 24.76 | 3.9M |
| 2025-06-11 | 24.45 | 24.88 | 24.29 | 24.63 | 2.8M |
| 2025-06-10 | 24.98 | 25.27 | 24.18 | 24.47 | 4.8M |
| 2025-06-09 | 25.23 | 25.29 | 24.65 | 25.01 | 4.2M |
| 2025-06-06 | 25.00 | 25.56 | 24.67 | 25.23 | 6.6M |
| 2025-06-05 | 24.21 | 25.33 | 24.15 | 25.12 | 7.0M |
| 2025-06-04 | 24.45 | 24.45 | 24.09 | 24.33 | 2.7M |
| 2025-06-03 | 24.63 | 25.09 | 24.46 | 24.75 | 3.6M |
| 2025-05-30 | 24.90 | 25.27 | 24.56 | 24.63 | 4.5M |
| 2025-05-29 | 24.01 | 25.00 | 23.99 | 24.96 | 5.1M |
| 2025-05-28 | 24.27 | 24.83 | 23.98 | 24.07 | 3.9M |
| 2025-05-27 | 29.18 | 29.44 | 28.95 | 28.98 | 1.9M |
| 2025-05-26 | 28.76 | 29.29 | 28.69 | 29.20 | 1.9M |
| 2025-05-23 | 29.20 | 29.54 | 28.82 | 28.87 | 2.4M |
| 2025-05-22 | 29.69 | 29.98 | 29.25 | 29.34 | 2.5M |
| 2025-05-21 | 30.00 | 30.20 | 29.71 | 29.77 | 1.9M |
| 2025-05-20 | 30.06 | 30.20 | 29.58 | 30.14 | 3.3M |
| 2025-05-19 | 30.41 | 30.80 | 29.56 | 30.03 | 3.4M |
| 2025-05-16 | 29.38 | 30.08 | 29.20 | 29.73 | 2.5M |
| 2025-05-15 | 29.50 | 29.73 | 29.29 | 29.50 | 2.1M |
| 2025-05-14 | 29.79 | 30.28 | 29.49 | 29.63 | 3.0M |
| 2025-05-13 | 30.27 | 30.60 | 29.90 | 29.95 | 3.5M |
| 2025-05-12 | 30.20 | 30.32 | 29.76 | 30.04 | 4.3M |
| 2025-05-09 | 30.67 | 30.82 | 29.85 | 30.04 | 5.6M |
| 2025-05-08 | 30.12 | 31.38 | 29.60 | 30.70 | 8.4M |
| 2025-05-07 | 29.41 | 30.97 | 29.04 | 30.24 | 9.5M |
| 2025-05-06 | 28.25 | 28.84 | 28.05 | 28.74 | 4.2M |
| 2025-04-30 | 27.35 | 28.21 | 27.22 | 27.94 | 3.4M |
| 2025-04-29 | 26.52 | 27.53 | 26.52 | 27.30 | 3.3M |
| 2025-04-28 | 27.05 | 28.15 | 27.05 | 27.36 | 3.1M |
| 2025-04-25 | 26.62 | 27.18 | 26.62 | 27.02 | 2.6M |
| 2025-04-24 | 26.83 | 27.20 | 26.50 | 26.68 | 4.5M |
| 2025-04-23 | 26.00 | 27.47 | 26.00 | 26.92 | 7.1M |
| 2025-04-22 | 24.70 | 24.91 | 24.54 | 24.77 | 2.0M |
| 2025-04-21 | 24.27 | 24.76 | 24.02 | 24.69 | 1.7M |
| 2025-04-18 | 24.33 | 24.49 | 24.01 | 24.20 | 1.1M |
| 2025-04-17 | 23.96 | 24.62 | 23.73 | 24.33 | 1.9M |
| 2025-04-16 | 24.33 | 24.52 | 23.14 | 24.10 | 1.9M |
| 2025-04-15 | 24.47 | 24.79 | 24.27 | 24.56 | 1.6M |
| 2025-04-14 | 24.72 | 25.00 | 24.46 | 24.59 | 2.8M |
| 2025-04-11 | 24.03 | 24.66 | 24.00 | 24.32 | 2.1M |
| 2025-04-10 | 24.53 | 24.98 | 24.23 | 24.27 | 3.6M |
| 2025-04-09 | 22.20 | 24.20 | 20.96 | 23.78 | 5.0M |
| 2025-04-08 | 22.40 | 23.77 | 22.03 | 22.67 | 4.6M |
| 2025-04-07 | 25.92 | 25.92 | 21.98 | 21.99 | 4.5M |
| 2025-04-03 | 27.85 | 28.14 | 27.10 | 27.48 | 2.2M |
| 2025-04-02 | 27.95 | 28.58 | 27.85 | 28.02 | 2.4M |
| 2025-04-01 | 28.12 | 28.50 | 27.90 | 27.95 | 1.5M |
| 2025-03-31 | 27.53 | 28.27 | 27.30 | 28.08 | 2.4M |
| 2025-03-28 | 28.40 | 28.68 | 27.88 | 27.89 | 3.2M |
| 2025-03-27 | 28.98 | 29.50 | 28.45 | 28.54 | 4.9M |
| 2025-03-26 | 28.40 | 28.85 | 28.32 | 28.45 | 2.2M |
| 2025-03-25 | 28.51 | 28.94 | 28.07 | 28.42 | 2.7M |
| 2025-03-24 | 29.66 | 29.82 | 27.84 | 28.67 | 4.0M |
| 2025-03-21 | 29.93 | 30.60 | 29.48 | 29.65 | 4.2M |
| 2025-03-20 | 30.39 | 30.56 | 29.97 | 30.03 | 3.5M |
| 2025-03-19 | 30.59 | 31.22 | 30.39 | 30.50 | 4.1M |
| 2025-03-18 | 30.60 | 31.08 | 30.31 | 30.82 | 4.8M |
| 2025-03-17 | 30.40 | 30.93 | 29.72 | 30.70 | 8.7M |
| 2025-03-14 | 31.87 | 32.75 | 31.23 | 31.88 | 7.0M |
| 2025-03-13 | 32.75 | 33.64 | 31.70 | 32.01 | 9.5M |
| 2025-03-12 | 31.85 | 33.50 | 31.35 | 32.81 | 10.7M |
| 2025-03-11 | 31.00 | 32.25 | 30.85 | 31.88 | 6.7M |
| 2025-03-10 | 32.06 | 32.11 | 31.00 | 31.47 | 5.6M |
| 2025-03-07 | 31.95 | 32.55 | 31.55 | 31.99 | 10.1M |
| 2025-03-06 | 29.84 | 33.19 | 29.56 | 31.96 | 12.1M |
| 2025-03-05 | 29.48 | 29.69 | 29.03 | 29.57 | 2.5M |
| 2025-03-04 | 28.68 | 29.55 | 28.48 | 29.48 | 3.1M |
| 2025-03-03 | 28.60 | 29.50 | 28.35 | 28.86 | 2.8M |
| 2025-02-28 | 30.26 | 30.35 | 28.46 | 28.58 | 4.2M |
| 2025-02-27 | 30.35 | 30.86 | 29.69 | 30.27 | 4.4M |
| 2025-02-26 | 30.49 | 30.77 | 30.16 | 30.34 | 4.3M |
| 2025-02-25 | 30.30 | 30.90 | 30.15 | 30.40 | 4.9M |
| 2025-02-24 | 31.30 | 31.33 | 30.59 | 30.92 | 6.1M |
| 2025-02-21 | 31.37 | 31.70 | 30.95 | 31.49 | 8.3M |
| 2025-02-20 | 30.31 | 31.74 | 30.29 | 31.50 | 9.5M |
| 2025-02-19 | 29.50 | 30.95 | 29.50 | 30.41 | 8.5M |
| 2025-02-18 | 30.13 | 30.72 | 29.13 | 29.13 | 6.9M |
| 2025-02-17 | 30.20 | 30.66 | 29.33 | 30.58 | 6.6M |
| 2025-02-14 | 29.04 | 30.34 | 29.00 | 30.13 | 6.3M |
| 2025-02-13 | 29.64 | 29.75 | 28.85 | 29.01 | 4.6M |
| 2025-02-12 | 29.40 | 30.06 | 29.40 | 29.75 | 3.5M |
| 2025-02-11 | 29.55 | 30.02 | 29.06 | 29.69 | 4.6M |
| 2025-02-10 | 28.90 | 29.57 | 28.64 | 29.55 | 4.6M |
| 2025-02-07 | 28.50 | 29.08 | 28.26 | 28.68 | 4.5M |
| 2025-02-06 | 28.28 | 28.52 | 27.90 | 28.50 | 3.9M |
| 2025-02-05 | 28.00 | 28.28 | 27.57 | 28.07 | 4.1M |
| 2025-01-27 | 27.19 | 27.75 | 26.95 | 27.10 | 3.2M |
| 2025-01-24 | 26.00 | 26.99 | 25.91 | 26.95 | 3.3M |
| 2025-01-23 | 26.23 | 26.74 | 26.06 | 26.06 | 2.2M |
| 2025-01-22 | 26.20 | 26.42 | 25.90 | 26.07 | 1.6M |
| 2025-01-21 | 26.24 | 26.36 | 25.74 | 26.33 | 1.9M |
| 2025-01-20 | 26.24 | 26.28 | 25.83 | 26.10 | 1.6M |
| 2025-01-17 | 26.00 | 26.32 | 25.76 | 25.90 | 1.9M |
| 2025-01-16 | 26.27 | 26.66 | 25.78 | 26.11 | 2.1M |
| 2025-01-15 | 26.00 | 26.39 | 25.75 | 26.11 | 2.3M |
| 2025-01-14 | 24.71 | 26.03 | 24.71 | 26.00 | 2.7M |
| 2025-01-13 | 24.33 | 24.78 | 23.80 | 24.64 | 1.8M |
| 2025-01-10 | 25.34 | 25.70 | 24.62 | 24.63 | 2.1M |
| 2025-01-09 | 24.99 | 25.86 | 24.86 | 25.43 | 2.1M |
| 2025-01-08 | 25.30 | 25.52 | 24.34 | 25.16 | 2.6M |
| 2025-01-07 | 24.60 | 25.39 | 24.60 | 25.39 | 2.2M |
| 2025-01-06 | 24.87 | 24.90 | 23.90 | 24.56 | 2.2M |
| 2025-01-03 | 26.03 | 26.25 | 24.76 | 24.87 | 2.8M |
| 2025-01-02 | 26.90 | 27.25 | 25.62 | 25.90 | 2.9M |