34.33
Last Update: 2025-10-01
| 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 | 29.20 | 29.51 | 29.20 | 29.51 | 0.0M |
| 2024-12-30 | 29.34 | 30.46 | 29.34 | 30.46 | 0.0M |
| 2024-12-27 | 29.98 | 30.19 | 29.52 | 29.61 | 0.0M |
| 2024-12-24 | 28.90 | 29.90 | 28.90 | 29.80 | 0.0M |
| 2024-12-23 | 30.10 | 30.10 | 29.43 | 29.77 | 0.0M |
| 2024-12-20 | 29.33 | 30.84 | 29.33 | 30.84 | 0.0M |
| 2024-12-19 | 30.57 | 30.57 | 29.70 | 29.70 | 0.0M |
| 2024-12-18 | 30.45 | 30.48 | 30.35 | 30.35 | 0.0M |
| 2024-12-17 | 31.38 | 31.38 | 30.88 | 30.88 | 0.0M |
| 2024-12-16 | 31.30 | 31.98 | 31.30 | 31.98 | 0.0M |
| 2024-12-13 | 31.74 | 31.74 | 31.37 | 31.37 | 0.0M |
| 2024-12-12 | 32.00 | 32.00 | 30.78 | 30.78 | 0.0M |
| 2024-12-11 | 30.80 | 31.37 | 30.80 | 31.37 | 0.0M |
| 2024-12-10 | 31.50 | 31.50 | 30.63 | 30.63 | 0.0M |
| 2024-12-09 | 32.00 | 32.00 | 31.64 | 31.96 | 0.0M |
| 2024-12-06 | 32.11 | 32.11 | 31.69 | 31.69 | 0.0M |
| 2024-12-05 | 31.71 | 32.27 | 31.59 | 32.14 | 0.0M |
| 2024-12-04 | 31.66 | 32.60 | 31.66 | 32.60 | 0.0M |
| 2024-12-03 | 32.55 | 32.55 | 32.00 | 32.55 | 0.0M |
| 2024-12-02 | 31.79 | 31.79 | 31.79 | 31.79 | 0.0M |
| 2024-11-29 | 32.47 | 32.47 | 31.92 | 32.12 | 0.0M |
| 2024-11-27 | 32.05 | 32.05 | 31.50 | 31.50 | 0.0M |
| 2024-11-25 | 31.00 | 31.67 | 31.00 | 31.67 | 0.1M |
| 2024-11-22 | 30.48 | 30.48 | 30.41 | 30.41 | 0.0M |
| 2024-11-21 | 30.70 | 30.84 | 30.36 | 30.84 | 0.1M |
| 2024-11-20 | 30.36 | 31.00 | 30.36 | 31.00 | 0.0M |
| 2024-11-19 | 30.72 | 30.72 | 30.05 | 30.05 | 0.0M |
| 2024-11-18 | 30.23 | 30.41 | 30.10 | 30.35 | 0.0M |
| 2024-11-15 | 31.00 | 31.00 | 31.00 | 31.00 | 0.0M |
| 2024-11-14 | 30.84 | 30.84 | 29.71 | 29.71 | 0.0M |
| 2024-11-13 | 29.55 | 29.96 | 29.55 | 29.96 | 0.0M |
| 2024-11-12 | 29.85 | 29.85 | 29.85 | 29.85 | 0.0M |
| 2024-11-08 | 30.84 | 30.84 | 30.84 | 30.84 | 0.0M |
| 2024-11-07 | 30.20 | 30.47 | 30.20 | 30.47 | 0.0M |
| 2024-11-06 | 30.08 | 30.08 | 30.08 | 30.08 | 0.0M |
| 2024-11-05 | 30.00 | 30.00 | 30.00 | 30.00 | 0.0M |
| 2024-11-04 | 29.71 | 31.59 | 29.71 | 31.59 | 0.0M |
| 2024-11-01 | 31.45 | 31.45 | 29.94 | 31.42 | 0.0M |
| 2024-10-30 | 30.40 | 30.44 | 30.40 | 30.44 | 0.0M |
| 2024-10-29 | 30.10 | 30.64 | 30.10 | 30.55 | 0.0M |
| 2024-10-28 | 30.51 | 30.51 | 29.90 | 29.90 | 0.0M |
| 2024-10-25 | 30.00 | 30.00 | 30.00 | 30.00 | 0.0M |
| 2024-10-24 | 30.38 | 30.38 | 29.90 | 29.90 | 0.0M |
| 2024-10-22 | 29.13 | 30.50 | 29.13 | 30.50 | 0.1M |
| 2024-10-21 | 31.44 | 31.44 | 29.60 | 31.44 | 0.0M |
| 2024-10-18 | 30.20 | 30.65 | 30.20 | 30.65 | 0.0M |
| 2024-10-17 | 30.49 | 30.49 | 30.49 | 30.49 | 0.0M |
| 2024-10-14 | 30.00 | 30.00 | 29.25 | 29.28 | 0.0M |
| 2024-10-10 | 28.98 | 29.84 | 28.98 | 29.84 | 0.0M |
| 2024-10-09 | 29.24 | 29.83 | 29.24 | 29.83 | 0.0M |
| 2024-10-07 | 28.77 | 28.77 | 28.77 | 28.77 | 0.0M |
| 2024-10-04 | 28.25 | 28.25 | 28.25 | 28.25 | 0.0M |
| 2024-10-03 | 28.90 | 28.90 | 28.90 | 28.90 | 0.0M |
| 2024-10-02 | 29.04 | 29.84 | 29.04 | 29.84 | 0.0M |
| 2024-09-30 | 29.63 | 29.63 | 29.63 | 29.63 | 0.0M |
| 2024-09-27 | 28.90 | 28.90 | 28.90 | 28.90 | 0.0M |
| 2024-09-26 | 29.40 | 29.40 | 29.21 | 29.21 | 0.0M |
| 2024-09-25 | 29.84 | 29.84 | 29.25 | 29.25 | 0.0M |
| 2024-09-20 | 28.99 | 29.73 | 28.99 | 29.73 | 0.0M |
| 2024-09-19 | 28.64 | 28.64 | 28.64 | 28.64 | 0.0M |
| 2024-09-18 | 29.19 | 29.84 | 29.19 | 29.84 | 0.1M |
| 2024-09-17 | 28.70 | 28.70 | 28.70 | 28.70 | 0.0M |
| 2024-09-16 | 29.43 | 29.81 | 29.43 | 29.43 | 0.0M |
| 2024-09-13 | 29.12 | 29.13 | 28.99 | 28.99 | 0.0M |
| 2024-09-12 | 29.84 | 30.00 | 28.65 | 28.65 | 0.0M |
| 2024-09-11 | 29.50 | 29.50 | 28.30 | 28.30 | 0.0M |
| 2024-09-10 | 28.42 | 29.20 | 28.26 | 29.20 | 0.0M |
| 2024-09-09 | 29.70 | 29.70 | 28.37 | 28.37 | 0.0M |
| 2024-09-05 | 29.00 | 29.21 | 28.76 | 28.90 | 0.0M |
| 2024-09-03 | 29.11 | 29.11 | 29.11 | 29.11 | 0.0M |
| 2024-08-30 | 27.86 | 27.86 | 27.86 | 27.86 | 0.0M |
| 2024-08-29 | 28.09 | 28.44 | 28.09 | 28.44 | 0.0M |
| 2024-08-28 | 28.47 | 28.90 | 27.95 | 27.95 | 0.0M |
| 2024-08-26 | 27.63 | 28.99 | 27.63 | 28.99 | 0.0M |
| 2024-08-23 | 27.29 | 27.29 | 27.29 | 27.29 | 0.0M |
| 2024-08-22 | 28.84 | 28.84 | 28.84 | 28.84 | 0.0M |
| 2024-08-21 | 27.35 | 27.35 | 27.35 | 27.35 | 0.0M |
| 2024-08-20 | 27.98 | 28.74 | 27.98 | 28.74 | 0.0M |
| 2024-08-19 | 27.40 | 27.40 | 27.28 | 27.28 | 0.0M |
| 2024-08-16 | 27.94 | 27.94 | 27.94 | 27.94 | 0.0M |
| 2024-08-15 | 27.37 | 27.47 | 27.25 | 27.47 | 0.0M |
| 2024-08-14 | 27.33 | 27.33 | 27.33 | 27.33 | 0.0M |
| 2024-08-13 | 27.05 | 27.15 | 27.05 | 27.15 | 0.0M |
| 2024-08-12 | 28.09 | 28.09 | 26.36 | 26.36 | 0.0M |
| 2024-08-08 | 26.65 | 26.65 | 26.18 | 26.18 | 0.0M |
| 2024-08-07 | 26.12 | 26.12 | 26.12 | 26.12 | 0.0M |
| 2024-08-06 | 25.94 | 25.94 | 25.94 | 25.94 | 0.1M |
| 2024-08-05 | 26.49 | 26.49 | 25.61 | 25.61 | 0.0M |
| 2024-08-02 | 26.43 | 26.50 | 25.96 | 26.49 | 0.0M |
| 2024-08-01 | 26.34 | 26.34 | 26.34 | 26.34 | 0.0M |
| 2024-07-30 | 26.24 | 26.24 | 25.59 | 25.59 | 0.0M |
| 2024-07-29 | 26.14 | 26.14 | 26.14 | 26.14 | 0.0M |
| 2024-07-26 | 26.34 | 26.34 | 26.34 | 26.34 | 0.0M |
| 2024-07-25 | 25.65 | 26.22 | 25.65 | 26.16 | 0.0M |
| 2024-07-24 | 25.61 | 25.61 | 25.45 | 25.45 | 0.0M |
| 2024-07-23 | 26.16 | 26.49 | 26.15 | 26.15 | 0.0M |
| 2024-07-22 | 26.27 | 26.48 | 25.93 | 26.48 | 0.0M |
| 2024-07-19 | 26.01 | 26.01 | 26.01 | 26.01 | 0.0M |
| 2024-07-18 | 26.47 | 26.49 | 26.24 | 26.24 | 0.0M |
| 2024-07-17 | 26.33 | 26.33 | 25.59 | 25.75 | 0.3M |
| 2024-07-16 | 25.27 | 26.49 | 25.27 | 26.49 | 0.1M |
| 2024-07-15 | 26.49 | 26.49 | 25.22 | 25.22 | 0.0M |
| 2024-07-12 | 26.49 | 26.49 | 26.49 | 26.49 | 0.0M |
| 2024-07-11 | 26.35 | 26.35 | 25.21 | 25.21 | 0.0M |
| 2024-07-10 | 25.58 | 25.80 | 25.58 | 25.66 | 0.0M |
| 2024-07-08 | 25.80 | 25.80 | 25.80 | 25.80 | 0.0M |
| 2024-07-05 | 25.90 | 25.99 | 25.90 | 25.99 | 0.0M |
| 2024-07-03 | 25.85 | 25.85 | 25.85 | 25.85 | 0.0M |
| 2024-07-01 | 25.50 | 25.50 | 25.05 | 25.26 | 0.0M |
| 2024-06-28 | 25.03 | 25.03 | 25.03 | 25.03 | 0.0M |
| 2024-06-25 | 24.97 | 25.00 | 24.85 | 25.00 | 0.0M |
| 2024-06-24 | 24.84 | 24.98 | 24.27 | 24.81 | 0.0M |
| 2024-06-21 | 24.47 | 24.47 | 24.47 | 24.47 | 0.0M |
| 2024-06-20 | 23.90 | 24.57 | 23.90 | 24.47 | 0.0M |
| 2024-06-18 | 24.45 | 24.48 | 24.45 | 24.48 | 0.0M |
| 2024-06-17 | 24.33 | 24.33 | 24.33 | 24.33 | 0.1M |
| 2024-06-14 | 23.99 | 23.99 | 23.76 | 23.76 | 0.0M |
| 2024-06-12 | 24.36 | 24.36 | 24.36 | 24.36 | 0.0M |
| 2024-06-11 | 23.80 | 24.17 | 23.80 | 24.17 | 0.0M |
| 2024-06-10 | 24.48 | 24.48 | 24.17 | 24.31 | 0.0M |
| 2024-06-07 | 24.37 | 24.37 | 24.37 | 24.37 | 0.0M |
| 2024-06-06 | 24.84 | 24.84 | 24.46 | 24.48 | 0.0M |
| 2024-06-04 | 24.05 | 24.84 | 24.05 | 24.39 | 0.0M |
| 2024-06-03 | 24.55 | 24.55 | 24.00 | 24.00 | 0.4M |
| 2024-05-30 | 23.52 | 24.04 | 23.52 | 24.04 | 0.0M |
| 2024-05-29 | 24.24 | 24.24 | 24.24 | 24.24 | 0.0M |
| 2024-05-28 | 24.34 | 24.34 | 23.76 | 23.76 | 0.0M |
| 2024-05-24 | 24.29 | 24.29 | 24.29 | 24.29 | 0.0M |
| 2024-05-23 | 23.51 | 24.03 | 23.51 | 24.03 | 0.1M |
| 2024-05-22 | 23.70 | 23.70 | 23.70 | 23.70 | 0.0M |
| 2024-05-21 | 23.66 | 24.00 | 23.66 | 24.00 | 0.0M |
| 2024-05-20 | 24.16 | 24.16 | 24.16 | 24.16 | 0.0M |
| 2024-05-17 | 24.00 | 24.00 | 23.69 | 23.69 | 0.0M |
| 2024-05-16 | 24.39 | 24.55 | 23.91 | 24.55 | 0.0M |
| 2024-05-15 | 24.00 | 24.39 | 23.80 | 23.91 | 0.0M |
| 2024-05-13 | 23.84 | 23.84 | 23.84 | 23.84 | 0.0M |
| 2024-05-09 | 23.11 | 23.41 | 23.11 | 23.27 | 0.0M |
| 2024-05-08 | 23.14 | 23.14 | 23.14 | 23.14 | 0.0M |
| 2024-05-07 | 24.00 | 24.00 | 24.00 | 24.00 | 0.0M |
| 2024-05-06 | 23.79 | 23.86 | 23.08 | 23.08 | 0.0M |
| 2024-05-03 | 23.69 | 23.69 | 23.11 | 23.11 | 0.0M |
| 2024-04-29 | 23.64 | 23.64 | 23.12 | 23.41 | 0.2M |
| 2024-04-25 | 22.96 | 23.84 | 22.96 | 23.84 | 0.0M |
| 2024-04-23 | 23.83 | 23.83 | 22.98 | 22.98 | 0.0M |
| 2024-04-22 | 22.80 | 23.07 | 22.80 | 23.07 | 0.0M |
| 2024-04-19 | 22.64 | 22.64 | 22.64 | 22.64 | 0.0M |
| 2024-04-17 | 22.33 | 22.33 | 22.33 | 22.33 | 0.0M |
| 2024-04-16 | 22.38 | 22.64 | 22.22 | 22.64 | 0.0M |
| 2024-04-15 | 22.53 | 22.53 | 22.30 | 22.30 | 0.0M |
| 2024-04-12 | 23.10 | 23.10 | 22.52 | 22.59 | 0.0M |
| 2024-04-11 | 23.70 | 23.70 | 22.61 | 22.61 | 0.0M |
| 2024-04-10 | 24.27 | 24.33 | 24.24 | 24.24 | 0.0M |
| 2024-04-09 | 24.05 | 24.05 | 24.05 | 24.05 | 0.0M |
| 2024-04-08 | 23.69 | 23.69 | 23.69 | 23.69 | 0.0M |
| 2024-04-04 | 24.06 | 24.15 | 24.05 | 24.15 | 0.0M |
| 2024-04-03 | 23.67 | 23.67 | 23.67 | 23.67 | 0.0M |
| 2024-04-02 | 23.90 | 24.08 | 23.90 | 24.08 | 0.0M |
| 2024-04-01 | 23.90 | 23.90 | 23.90 | 23.90 | 0.0M |
| 2024-03-28 | 24.36 | 24.36 | 24.17 | 24.17 | 0.0M |
| 2024-03-26 | 24.08 | 24.08 | 24.06 | 24.06 | 0.0M |
| 2024-03-25 | 23.72 | 23.91 | 23.72 | 23.91 | 0.0M |
| 2024-03-22 | 23.63 | 23.97 | 23.55 | 23.97 | 0.0M |
| 2024-03-21 | 23.88 | 23.94 | 23.80 | 23.80 | 0.0M |
| 2024-03-20 | 23.55 | 23.55 | 23.28 | 23.28 | 0.0M |
| 2024-03-19 | 23.76 | 23.76 | 23.76 | 23.76 | 0.0M |
| 2024-03-18 | 23.89 | 23.89 | 23.65 | 23.65 | 0.0M |
| 2024-03-15 | 23.85 | 24.19 | 23.48 | 24.19 | 0.0M |
| 2024-03-14 | 23.42 | 23.46 | 23.42 | 23.46 | 0.0M |
| 2024-03-13 | 23.27 | 23.59 | 23.27 | 23.59 | 0.0M |
| 2024-03-12 | 23.73 | 23.77 | 23.73 | 23.77 | 0.1M |
| 2024-03-11 | 23.94 | 23.94 | 23.84 | 23.84 | 0.1M |
| 2024-03-07 | 24.19 | 24.23 | 24.11 | 24.22 | 0.0M |
| 2024-03-06 | 24.30 | 24.30 | 24.30 | 24.30 | 0.0M |
| 2024-03-04 | 23.96 | 23.96 | 23.77 | 23.93 | 0.1M |
| 2024-03-01 | 24.72 | 24.72 | 24.72 | 24.72 | 0.0M |
| 2024-02-29 | 23.82 | 23.82 | 23.78 | 23.78 | 0.0M |
| 2024-02-28 | 23.86 | 23.88 | 23.81 | 23.85 | 0.1M |
| 2024-02-27 | 23.97 | 24.17 | 23.80 | 23.80 | 0.0M |
| 2024-02-23 | 23.92 | 24.20 | 23.92 | 24.20 | 0.0M |
| 2024-02-22 | 24.36 | 24.36 | 24.36 | 24.36 | 0.0M |
| 2024-02-21 | 23.94 | 23.94 | 23.82 | 23.82 | 0.0M |
| 2024-02-20 | 24.20 | 24.20 | 24.20 | 24.20 | 0.0M |
| 2024-02-16 | 23.82 | 24.07 | 23.82 | 24.06 | 0.0M |
| 2024-02-15 | 23.45 | 23.80 | 23.45 | 23.80 | 0.0M |
| 2024-02-14 | 23.60 | 23.65 | 23.43 | 23.43 | 0.0M |
| 2024-02-13 | 23.70 | 23.70 | 23.70 | 23.70 | 0.0M |
| 2024-02-12 | 24.03 | 24.03 | 23.80 | 23.80 | 0.0M |
| 2024-02-09 | 23.63 | 23.63 | 23.63 | 23.63 | 0.0M |
| 2024-02-08 | 23.80 | 23.80 | 23.80 | 23.80 | 0.0M |
| 2024-02-07 | 24.25 | 24.25 | 23.73 | 23.73 | 0.0M |
| 2024-02-06 | 24.57 | 24.57 | 24.57 | 24.57 | 0.0M |
| 2024-02-05 | 24.36 | 24.48 | 24.36 | 24.48 | 0.0M |
| 2024-02-02 | 24.24 | 24.24 | 24.24 | 24.24 | 0.0M |
| 2024-02-01 | 24.69 | 24.69 | 24.35 | 24.35 | 0.0M |
| 2024-01-31 | 24.74 | 24.74 | 24.74 | 24.74 | 0.0M |
| 2024-01-30 | 24.91 | 24.91 | 24.62 | 24.62 | 0.0M |
| 2024-01-29 | 24.87 | 24.95 | 24.69 | 24.95 | 0.0M |
| 2024-01-26 | 24.81 | 25.26 | 24.81 | 25.23 | 0.0M |
| 2024-01-25 | 25.02 | 25.02 | 25.02 | 25.02 | 0.0M |
| 2024-01-24 | 25.21 | 25.21 | 25.21 | 25.21 | 0.0M |
| 2024-01-23 | 24.87 | 25.40 | 24.87 | 25.13 | 0.0M |
| 2024-01-22 | 25.27 | 25.48 | 25.27 | 25.48 | 0.0M |
| 2024-01-19 | 25.02 | 25.29 | 24.87 | 24.97 | 0.0M |
| 2024-01-18 | 24.71 | 24.90 | 24.50 | 24.90 | 0.0M |
| 2024-01-17 | 24.31 | 24.31 | 24.31 | 24.31 | 0.0M |
| 2024-01-16 | 24.60 | 24.85 | 24.60 | 24.69 | 0.0M |
| 2024-01-12 | 24.69 | 24.69 | 24.69 | 24.69 | 0.0M |
| 2024-01-11 | 24.53 | 24.62 | 24.31 | 24.31 | 0.0M |
| 2024-01-10 | 24.69 | 24.69 | 24.58 | 24.58 | 0.0M |
| 2024-01-09 | 24.69 | 24.69 | 24.69 | 24.69 | 0.0M |
| 2024-01-08 | 24.43 | 24.68 | 24.43 | 24.60 | 0.0M |
| 2024-01-05 | 24.71 | 24.71 | 24.55 | 24.55 | 0.1M |
| 2024-01-04 | 24.66 | 24.66 | 24.66 | 24.66 | 0.0M |
| 2024-01-03 | 24.31 | 24.42 | 24.31 | 24.42 | 0.0M |
| 2024-01-02 | 24.19 | 24.19 | 24.19 | 24.19 | 0.0M |