52.40
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| No minute K-line data available | |||||
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2024-12-31 | 46.30 | 46.70 | 46.05 | 46.05 | 19.6M |
| 2024-12-30 | 46.20 | 46.90 | 45.95 | 46.35 | 37.0M |
| 2024-12-27 | 46.65 | 46.85 | 45.60 | 46.35 | 26.4M |
| 2024-12-24 | 46.25 | 47.10 | 46.15 | 46.60 | 18.5M |
| 2024-12-23 | 45.60 | 46.80 | 45.60 | 46.35 | 32.3M |
| 2024-12-20 | 45.75 | 46.15 | 45.45 | 45.45 | 29.1M |
| 2024-12-19 | 45.30 | 46.10 | 45.25 | 45.70 | 23.6M |
| 2024-12-18 | 46.10 | 46.55 | 45.60 | 45.95 | 30.9M |
| 2024-12-17 | 45.55 | 46.15 | 45.20 | 45.50 | 37.0M |
| 2024-12-16 | 46.40 | 46.80 | 45.65 | 45.80 | 34.8M |
| 2024-12-13 | 47.40 | 47.40 | 46.20 | 46.35 | 47.2M |
| 2024-12-12 | 47.25 | 48.70 | 46.85 | 47.75 | 35.2M |
| 2024-12-11 | 47.90 | 48.50 | 46.90 | 47.00 | 30.0M |
| 2024-12-10 | 50.95 | 51.00 | 48.00 | 48.05 | 81.6M |
| 2024-12-09 | 46.40 | 48.60 | 46.00 | 48.55 | 49.6M |
| 2024-12-06 | 45.55 | 47.15 | 45.50 | 46.75 | 38.2M |
| 2024-12-05 | 45.85 | 46.10 | 45.05 | 45.70 | 28.2M |
| 2024-12-04 | 46.15 | 46.40 | 45.55 | 46.15 | 23.3M |
| 2024-12-03 | 45.30 | 46.30 | 44.90 | 46.15 | 25.8M |
| 2024-12-02 | 45.20 | 45.90 | 44.90 | 45.30 | 23.4M |
| 2024-11-29 | 44.55 | 45.75 | 44.20 | 44.80 | 41.2M |
| 2024-11-28 | 45.90 | 45.90 | 44.65 | 44.80 | 29.2M |
| 2024-11-27 | 44.30 | 46.30 | 44.05 | 45.85 | 35.3M |
| 2024-11-26 | 44.05 | 45.00 | 44.00 | 44.45 | 27.5M |
| 2024-11-25 | 44.80 | 45.10 | 44.15 | 44.30 | 44.7M |
| 2024-11-22 | 46.15 | 46.50 | 44.30 | 44.70 | 59.7M |
| 2024-11-21 | 46.60 | 46.90 | 46.00 | 46.15 | 26.5M |
| 2024-11-20 | 46.15 | 46.95 | 46.10 | 46.60 | 26.5M |
| 2024-11-19 | 46.00 | 46.55 | 45.85 | 46.15 | 25.6M |
| 2024-11-18 | 46.70 | 47.30 | 45.90 | 46.00 | 38.4M |
| 2024-11-15 | 45.95 | 46.65 | 45.35 | 45.60 | 39.3M |
| 2024-11-14 | 46.20 | 47.15 | 45.60 | 45.85 | 45.8M |
| 2024-11-13 | 45.35 | 46.70 | 45.20 | 46.45 | 59.8M |
| 2024-11-12 | 47.70 | 48.60 | 45.65 | 45.90 | 116.6M |
| 2024-11-11 | 48.80 | 49.05 | 47.65 | 48.20 | 87.4M |
| 2024-11-08 | 52.20 | 52.60 | 49.90 | 49.90 | 69.0M |
| 2024-11-07 | 48.80 | 51.95 | 48.40 | 51.75 | 105.3M |
| 2024-11-06 | 49.20 | 50.00 | 47.85 | 48.65 | 72.1M |
| 2024-11-05 | 47.80 | 50.25 | 47.70 | 50.20 | 64.7M |
| 2024-11-04 | 48.20 | 48.45 | 47.40 | 48.05 | 29.7M |
| 2024-11-01 | 48.60 | 49.10 | 47.85 | 48.05 | 32.3M |
| 2024-10-31 | 47.75 | 49.15 | 47.75 | 48.15 | 34.2M |
| 2024-10-30 | 49.10 | 49.25 | 47.70 | 47.90 | 52.0M |
| 2024-10-29 | 49.45 | 50.25 | 48.80 | 49.00 | 42.5M |
| 2024-10-28 | 49.00 | 49.30 | 48.50 | 48.85 | 32.7M |
| 2024-10-25 | 48.80 | 49.55 | 48.70 | 48.95 | 27.6M |
| 2024-10-24 | 49.05 | 49.60 | 48.65 | 48.80 | 28.5M |
| 2024-10-23 | 48.10 | 50.15 | 47.95 | 49.40 | 50.4M |
| 2024-10-22 | 49.30 | 50.00 | 48.05 | 48.15 | 66.7M |
| 2024-10-21 | 49.90 | 50.55 | 48.70 | 49.05 | 58.2M |
| 2024-10-18 | 48.35 | 50.80 | 47.15 | 49.95 | 74.9M |
| 2024-10-17 | 49.50 | 50.90 | 47.55 | 47.90 | 63.9M |
| 2024-10-16 | 48.45 | 49.50 | 47.85 | 48.95 | 64.9M |
| 2024-10-15 | 50.60 | 51.40 | 47.75 | 48.45 | 91.7M |
| 2024-10-14 | 50.85 | 52.05 | 49.60 | 51.15 | 88.5M |
| 2024-10-10 | 50.05 | 52.40 | 49.40 | 51.00 | 123.2M |
| 2024-10-09 | 51.45 | 51.95 | 46.60 | 48.15 | 189.1M |
| 2024-10-08 | 57.40 | 59.15 | 49.75 | 50.25 | 269.7M |
| 2024-10-07 | 58.20 | 59.80 | 57.00 | 59.70 | 114.4M |
| 2024-10-04 | 53.50 | 57.60 | 53.50 | 57.30 | 98.8M |
| 2024-10-03 | 57.35 | 57.50 | 51.85 | 54.90 | 159.9M |
| 2024-10-02 | 50.00 | 57.65 | 50.00 | 56.60 | 230.0M |
| 2024-09-30 | 49.25 | 52.75 | 49.20 | 50.15 | 248.0M |
| 2024-09-27 | 47.25 | 49.00 | 46.45 | 48.60 | 247.9M |
| 2024-09-26 | 42.30 | 45.95 | 41.60 | 45.55 | 217.9M |
| 2024-09-25 | 42.40 | 42.90 | 41.40 | 41.90 | 186.6M |
| 2024-09-24 | 38.55 | 40.75 | 38.55 | 40.35 | 152.0M |
| 2024-09-23 | 37.50 | 38.20 | 37.50 | 37.65 | 37.2M |
| 2024-09-20 | 37.35 | 38.20 | 37.25 | 37.65 | 67.8M |
| 2024-09-19 | 35.75 | 37.55 | 35.75 | 37.20 | 86.7M |
| 2024-09-17 | 34.90 | 36.10 | 34.80 | 35.75 | 25.0M |
| 2024-09-16 | 35.00 | 35.30 | 34.60 | 35.10 | 14.4M |
| 2024-09-13 | 35.00 | 35.80 | 34.90 | 35.35 | 36.0M |
| 2024-09-12 | 34.50 | 35.15 | 34.00 | 34.85 | 47.4M |
| 2024-09-11 | 34.35 | 34.60 | 34.20 | 34.40 | 35.1M |
| 2024-09-10 | 34.50 | 35.00 | 34.45 | 34.60 | 32.6M |
| 2024-09-09 | 35.35 | 35.40 | 34.20 | 34.75 | 64.2M |
| 2024-09-05 | 35.00 | 35.60 | 34.95 | 35.60 | 32.5M |
| 2024-09-04 | 35.65 | 35.85 | 34.95 | 35.10 | 52.9M |
| 2024-09-03 | 37.05 | 37.35 | 36.25 | 36.65 | 43.0M |
| 2024-09-02 | 37.50 | 37.85 | 36.85 | 37.00 | 46.5M |
| 2024-08-30 | 36.00 | 38.20 | 35.90 | 37.40 | 116.5M |
| 2024-08-29 | 36.20 | 36.55 | 35.45 | 36.10 | 40.5M |
| 2024-08-28 | 36.45 | 36.55 | 36.05 | 36.20 | 35.3M |
| 2024-08-27 | 36.15 | 36.65 | 35.90 | 36.50 | 42.2M |
| 2024-08-26 | 35.75 | 36.40 | 35.75 | 36.20 | 51.4M |
| 2024-08-23 | 34.00 | 35.80 | 33.80 | 35.55 | 80.5M |
| 2024-08-22 | 34.20 | 34.35 | 33.65 | 34.30 | 36.6M |
| 2024-08-21 | 34.20 | 34.25 | 33.65 | 34.00 | 28.1M |
| 2024-08-20 | 34.90 | 34.90 | 34.20 | 34.40 | 20.5M |
| 2024-08-19 | 34.60 | 35.00 | 34.40 | 34.55 | 25.3M |
| 2024-08-16 | 34.25 | 34.50 | 33.80 | 34.35 | 25.0M |
| 2024-08-15 | 33.40 | 34.50 | 33.20 | 33.80 | 26.3M |
| 2024-08-14 | 33.95 | 34.05 | 33.40 | 33.65 | 19.6M |
| 2024-08-13 | 33.75 | 33.90 | 33.45 | 33.80 | 22.2M |
| 2024-08-12 | 33.55 | 33.75 | 33.10 | 33.65 | 15.8M |
| 2024-08-09 | 33.30 | 33.95 | 33.30 | 33.50 | 24.4M |
| 2024-08-08 | 33.10 | 33.70 | 32.80 | 33.10 | 30.7M |
| 2024-08-07 | 32.80 | 33.50 | 32.75 | 33.20 | 24.5M |
| 2024-08-06 | 33.75 | 33.85 | 32.65 | 32.85 | 47.9M |
| 2024-08-05 | 33.30 | 34.10 | 32.70 | 33.30 | 54.8M |
| 2024-08-02 | 33.60 | 33.65 | 33.10 | 33.45 | 35.5M |
| 2024-08-01 | 34.15 | 34.35 | 33.85 | 34.10 | 21.9M |
| 2024-07-31 | 33.45 | 34.50 | 33.25 | 34.15 | 50.4M |
| 2024-07-30 | 33.50 | 33.75 | 33.15 | 33.30 | 32.1M |
| 2024-07-29 | 33.80 | 34.15 | 33.55 | 33.70 | 33.0M |
| 2024-07-26 | 33.40 | 34.15 | 33.20 | 33.40 | 33.1M |
| 2024-07-25 | 33.95 | 34.20 | 33.40 | 33.40 | 38.0M |
| 2024-07-24 | 34.25 | 34.60 | 33.80 | 33.95 | 32.5M |
| 2024-07-23 | 34.80 | 34.95 | 34.20 | 34.25 | 29.3M |
| 2024-07-22 | 34.60 | 34.90 | 34.20 | 34.65 | 28.6M |
| 2024-07-19 | 34.20 | 34.55 | 34.05 | 34.35 | 39.9M |
| 2024-07-18 | 34.20 | 34.80 | 34.10 | 34.50 | 39.7M |
| 2024-07-17 | 34.05 | 34.65 | 34.00 | 34.30 | 66.1M |
| 2024-07-16 | 35.25 | 35.25 | 33.85 | 34.10 | 126.2M |
| 2024-07-15 | 36.95 | 36.95 | 35.75 | 36.05 | 37.1M |
| 2024-07-12 | 35.85 | 37.00 | 35.85 | 36.85 | 48.8M |
| 2024-07-11 | 35.60 | 36.00 | 35.35 | 35.70 | 29.6M |
| 2024-07-10 | 35.10 | 35.95 | 35.05 | 35.20 | 43.7M |
| 2024-07-09 | 34.60 | 35.55 | 34.25 | 34.95 | 45.9M |
| 2024-07-08 | 35.70 | 35.90 | 34.75 | 35.25 | 51.5M |
| 2024-07-05 | 36.65 | 37.00 | 35.95 | 36.10 | 21.6M |
| 2024-07-04 | 37.00 | 37.20 | 36.25 | 36.65 | 32.6M |
| 2024-07-03 | 36.35 | 37.00 | 36.05 | 36.85 | 33.9M |
| 2024-07-02 | 35.00 | 37.20 | 35.00 | 36.35 | 48.3M |
| 2024-06-28 | 35.30 | 36.10 | 35.30 | 35.40 | 43.5M |
| 2024-06-27 | 36.50 | 36.80 | 35.65 | 35.95 | 50.9M |
| 2024-06-26 | 36.55 | 37.30 | 36.55 | 36.80 | 20.4M |
| 2024-06-25 | 37.00 | 37.50 | 36.65 | 37.10 | 36.3M |
| 2024-06-24 | 36.30 | 36.75 | 35.95 | 36.70 | 30.1M |
| 2024-06-21 | 37.20 | 37.35 | 36.45 | 36.80 | 31.6M |
| 2024-06-20 | 37.50 | 37.95 | 37.15 | 37.40 | 20.5M |
| 2024-06-19 | 36.45 | 37.70 | 36.35 | 37.50 | 49.0M |
| 2024-06-18 | 36.30 | 36.70 | 35.85 | 36.10 | 28.5M |
| 2024-06-17 | 36.10 | 36.95 | 35.70 | 36.30 | 19.1M |
| 2024-06-14 | 36.50 | 37.05 | 36.25 | 36.45 | 35.9M |
| 2024-06-13 | 37.00 | 37.55 | 36.20 | 36.50 | 39.9M |
| 2024-06-12 | 37.25 | 37.35 | 36.25 | 36.65 | 49.6M |
| 2024-06-11 | 37.90 | 38.10 | 36.95 | 37.45 | 47.1M |
| 2024-06-07 | 39.10 | 39.55 | 38.00 | 38.10 | 54.2M |
| 2024-06-06 | 41.50 | 41.90 | 39.90 | 40.55 | 39.0M |
| 2024-06-05 | 41.15 | 41.70 | 40.80 | 40.95 | 31.8M |
| 2024-06-04 | 40.25 | 41.55 | 40.25 | 40.80 | 32.7M |
| 2024-06-03 | 40.20 | 40.95 | 39.85 | 40.35 | 32.3M |
| 2024-05-31 | 40.90 | 41.45 | 39.55 | 39.55 | 55.7M |
| 2024-05-30 | 40.70 | 41.25 | 39.95 | 40.25 | 46.3M |
| 2024-05-29 | 41.75 | 41.95 | 41.00 | 41.20 | 34.3M |
| 2024-05-28 | 42.05 | 43.00 | 41.90 | 42.20 | 21.1M |
| 2024-05-27 | 41.95 | 42.55 | 41.45 | 42.20 | 26.4M |
| 2024-05-24 | 42.15 | 42.85 | 41.50 | 42.05 | 42.7M |
| 2024-05-23 | 43.55 | 43.75 | 42.30 | 42.60 | 59.8M |
| 2024-05-22 | 44.25 | 45.35 | 43.90 | 44.25 | 34.1M |
| 2024-05-21 | 44.40 | 45.35 | 43.85 | 44.30 | 55.1M |
| 2024-05-20 | 46.50 | 46.50 | 44.80 | 44.95 | 77.9M |
| 2024-05-17 | 43.80 | 45.80 | 43.00 | 45.45 | 117.8M |
| 2024-05-16 | 40.80 | 43.10 | 39.85 | 43.00 | 100.8M |
| 2024-05-14 | 41.30 | 41.70 | 40.05 | 40.15 | 39.7M |
| 2024-05-13 | 41.25 | 41.65 | 40.20 | 41.10 | 47.9M |
| 2024-05-10 | 39.55 | 41.50 | 39.45 | 41.25 | 86.3M |
| 2024-05-09 | 37.85 | 39.50 | 37.75 | 39.00 | 42.2M |
| 2024-05-08 | 39.80 | 40.15 | 37.95 | 38.10 | 58.1M |
| 2024-05-07 | 39.40 | 40.45 | 39.15 | 39.60 | 48.0M |
| 2024-05-06 | 39.50 | 39.65 | 38.70 | 39.15 | 65.2M |
| 2024-05-03 | 39.00 | 40.35 | 38.45 | 39.55 | 89.5M |
| 2024-05-02 | 35.75 | 38.10 | 35.45 | 38.00 | 53.1M |
| 2024-04-30 | 37.00 | 37.00 | 35.60 | 35.95 | 47.2M |
| 2024-04-29 | 36.00 | 37.60 | 35.80 | 36.60 | 63.4M |
| 2024-04-26 | 35.20 | 36.30 | 35.00 | 35.80 | 61.5M |
| 2024-04-25 | 34.40 | 35.85 | 34.25 | 35.25 | 79.0M |
| 2024-04-24 | 33.60 | 34.55 | 33.10 | 34.40 | 80.7M |
| 2024-04-23 | 32.50 | 33.20 | 31.95 | 33.00 | 59.0M |
| 2024-04-22 | 31.50 | 32.60 | 31.50 | 32.05 | 33.7M |
| 2024-04-19 | 30.95 | 31.45 | 30.65 | 31.15 | 39.4M |
| 2024-04-18 | 30.30 | 31.85 | 30.15 | 31.40 | 58.9M |
| 2024-04-17 | 29.80 | 30.20 | 29.75 | 30.15 | 36.3M |
| 2024-04-16 | 30.05 | 30.30 | 29.70 | 29.90 | 55.1M |
| 2024-04-15 | 30.00 | 30.85 | 30.00 | 30.35 | 48.7M |
| 2024-04-12 | 32.10 | 32.30 | 30.60 | 30.65 | 78.2M |
| 2024-04-11 | 32.10 | 32.55 | 31.95 | 32.50 | 30.1M |
| 2024-04-10 | 32.35 | 32.85 | 32.25 | 32.55 | 44.5M |
| 2024-04-09 | 32.45 | 33.05 | 32.25 | 32.35 | 37.1M |
| 2024-04-08 | 32.50 | 33.00 | 32.35 | 32.55 | 40.5M |
| 2024-04-05 | 33.60 | 33.80 | 32.35 | 32.90 | 35.1M |
| 2024-04-03 | 33.90 | 34.15 | 33.40 | 33.60 | 31.8M |
| 2024-04-02 | 33.65 | 34.30 | 33.65 | 33.90 | 37.1M |
| 2024-03-28 | 32.30 | 33.55 | 32.30 | 33.05 | 45.1M |
| 2024-03-27 | 32.75 | 33.00 | 32.30 | 32.65 | 37.1M |
| 2024-03-26 | 32.90 | 33.45 | 32.80 | 33.00 | 39.2M |
| 2024-03-25 | 33.40 | 33.45 | 32.45 | 32.65 | 61.9M |
| 2024-03-22 | 34.60 | 34.75 | 32.85 | 33.45 | 96.9M |
| 2024-03-21 | 34.85 | 36.10 | 34.85 | 35.50 | 33.6M |
| 2024-03-20 | 34.75 | 35.05 | 34.40 | 34.85 | 23.4M |
| 2024-03-19 | 35.35 | 35.45 | 34.80 | 34.90 | 26.0M |
| 2024-03-18 | 35.40 | 35.75 | 35.00 | 35.65 | 23.0M |
| 2024-03-15 | 35.70 | 35.95 | 34.85 | 35.55 | 56.6M |
| 2024-03-14 | 36.90 | 37.40 | 36.15 | 36.35 | 38.3M |
| 2024-03-13 | 37.65 | 37.80 | 36.65 | 36.90 | 55.1M |
| 2024-03-12 | 35.70 | 37.90 | 35.70 | 37.65 | 69.6M |
| 2024-03-11 | 35.35 | 36.10 | 35.25 | 35.60 | 25.5M |
| 2024-03-08 | 34.95 | 35.65 | 34.80 | 35.05 | 27.2M |
| 2024-03-07 | 34.90 | 35.85 | 34.40 | 34.65 | 26.2M |
| 2024-03-06 | 33.85 | 35.05 | 33.70 | 34.60 | 26.9M |
| 2024-03-05 | 34.00 | 34.85 | 33.90 | 33.95 | 35.5M |
| 2024-03-04 | 35.55 | 35.60 | 34.30 | 34.75 | 33.5M |
| 2024-03-01 | 34.90 | 35.65 | 34.55 | 35.30 | 28.6M |
| 2024-02-29 | 35.20 | 35.70 | 35.00 | 35.10 | 48.6M |
| 2024-02-28 | 36.85 | 36.90 | 35.50 | 35.55 | 39.2M |
| 2024-02-27 | 36.45 | 37.05 | 35.90 | 36.85 | 33.2M |
| 2024-02-26 | 37.40 | 37.55 | 36.25 | 36.60 | 38.8M |
| 2024-02-23 | 36.90 | 38.15 | 36.65 | 37.40 | 60.1M |
| 2024-02-22 | 35.90 | 36.85 | 35.50 | 36.80 | 41.6M |
| 2024-02-21 | 33.45 | 36.80 | 33.30 | 35.90 | 93.1M |
| 2024-02-20 | 34.15 | 34.40 | 33.10 | 33.75 | 35.1M |
| 2024-02-19 | 34.90 | 34.90 | 33.55 | 33.95 | 35.1M |
| 2024-02-16 | 33.55 | 35.10 | 33.35 | 34.90 | 33.4M |
| 2024-02-15 | 32.95 | 33.80 | 32.90 | 33.55 | 16.9M |
| 2024-02-14 | 32.05 | 33.45 | 31.65 | 33.45 | 31.1M |
| 2024-02-09 | 33.35 | 33.50 | 32.05 | 32.95 | 23.8M |
| 2024-02-08 | 33.90 | 34.60 | 33.55 | 33.80 | 36.6M |
| 2024-02-07 | 34.70 | 34.90 | 33.65 | 33.95 | 57.8M |
| 2024-02-06 | 31.90 | 34.10 | 31.70 | 34.05 | 64.2M |
| 2024-02-05 | 31.50 | 32.50 | 31.25 | 31.90 | 42.6M |
| 2024-02-02 | 32.90 | 33.40 | 31.50 | 31.80 | 37.1M |
| 2024-02-01 | 32.85 | 33.45 | 32.20 | 32.60 | 27.3M |
| 2024-01-31 | 32.60 | 33.25 | 32.10 | 32.70 | 41.9M |
| 2024-01-30 | 33.50 | 33.55 | 32.25 | 32.50 | 46.8M |
| 2024-01-29 | 34.05 | 34.90 | 33.75 | 33.85 | 41.4M |
| 2024-01-26 | 34.15 | 34.70 | 33.35 | 33.75 | 56.5M |
| 2024-01-25 | 33.50 | 34.75 | 32.85 | 34.60 | 86.8M |
| 2024-01-24 | 31.75 | 33.35 | 31.10 | 33.00 | 79.9M |
| 2024-01-23 | 30.00 | 31.85 | 29.60 | 31.30 | 69.4M |
| 2024-01-22 | 30.75 | 30.85 | 29.55 | 29.80 | 56.6M |
| 2024-01-19 | 30.40 | 30.85 | 30.00 | 30.35 | 37.0M |
| 2024-01-18 | 30.00 | 30.70 | 29.85 | 30.40 | 40.9M |
| 2024-01-17 | 31.50 | 31.60 | 29.90 | 30.10 | 66.0M |
| 2024-01-16 | 32.20 | 33.00 | 31.55 | 31.85 | 41.1M |
| 2024-01-15 | 32.95 | 33.05 | 32.40 | 32.70 | 12.8M |
| 2024-01-12 | 32.20 | 33.10 | 32.15 | 32.70 | 29.2M |
| 2024-01-11 | 31.80 | 33.00 | 31.55 | 32.60 | 30.9M |
| 2024-01-10 | 32.20 | 32.35 | 31.50 | 31.70 | 33.9M |
| 2024-01-09 | 32.60 | 33.05 | 32.20 | 32.20 | 26.4M |
| 2024-01-08 | 34.05 | 34.05 | 32.35 | 32.55 | 42.3M |
| 2024-01-05 | 33.65 | 34.50 | 33.35 | 33.90 | 22.1M |
| 2024-01-04 | 34.20 | 34.35 | 33.55 | 33.95 | 25.4M |
| 2024-01-03 | 33.75 | 34.05 | 33.65 | 34.05 | 23.3M |
| 2024-01-02 | 35.05 | 35.20 | 33.90 | 34.10 | 34.9M |