| 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 | 29.98 | 30.55 | 29.60 | 29.90 | 0.0M |
| 2024-12-30 | 31.80 | 31.96 | 30.66 | 31.96 | 0.0M |
| 2024-12-27 | 31.78 | 31.78 | 30.15 | 30.50 | 0.0M |
| 2024-12-26 | 30.72 | 31.35 | 30.00 | 31.35 | 0.0M |
| 2024-12-24 | 29.40 | 30.14 | 29.40 | 30.14 | 0.0M |
| 2024-12-23 | 29.01 | 30.73 | 29.01 | 30.43 | 0.0M |
| 2024-12-20 | 28.75 | 31.02 | 28.75 | 31.01 | 0.0M |
| 2024-12-19 | 30.10 | 30.15 | 29.46 | 29.46 | 0.0M |
| 2024-12-18 | 30.50 | 30.69 | 30.00 | 30.15 | 0.0M |
| 2024-12-17 | 30.89 | 31.60 | 30.00 | 30.40 | 0.0M |
| 2024-12-16 | 31.80 | 31.80 | 30.37 | 30.63 | 0.0M |
| 2024-12-13 | 31.71 | 31.71 | 31.71 | 31.71 | 0.0M |
| 2024-12-12 | 31.25 | 32.55 | 31.25 | 31.77 | 0.0M |
| 2024-12-11 | 32.04 | 32.04 | 31.68 | 31.88 | 0.0M |
| 2024-12-10 | 31.96 | 32.04 | 31.90 | 32.04 | 0.0M |
| 2024-12-09 | 31.05 | 33.85 | 31.05 | 32.20 | 0.0M |
| 2024-12-06 | 31.14 | 31.14 | 31.14 | 31.14 | 0.0M |
| 2024-12-05 | 31.80 | 32.90 | 31.55 | 31.55 | 0.0M |
| 2024-12-04 | 31.45 | 32.00 | 31.45 | 31.88 | 0.0M |
| 2024-12-03 | 31.90 | 32.56 | 31.90 | 32.56 | 0.0M |
| 2024-12-02 | 31.35 | 31.98 | 31.00 | 31.00 | 0.0M |
| 2024-11-29 | 32.80 | 32.80 | 31.35 | 31.35 | 0.0M |
| 2024-11-27 | 32.50 | 32.75 | 32.32 | 32.32 | 0.0M |
| 2024-11-26 | 32.80 | 32.80 | 32.22 | 32.22 | 0.0M |
| 2024-11-25 | 32.63 | 33.25 | 32.01 | 32.17 | 0.0M |
| 2024-11-22 | 32.33 | 33.02 | 32.33 | 32.68 | 0.0M |
| 2024-11-21 | 31.50 | 32.20 | 31.50 | 32.20 | 0.0M |
| 2024-11-20 | 32.05 | 32.68 | 31.88 | 31.88 | 0.0M |
| 2024-11-19 | 31.73 | 32.14 | 31.73 | 32.14 | 0.0M |
| 2024-11-18 | 31.54 | 33.24 | 31.45 | 32.88 | 0.0M |
| 2024-11-15 | 32.33 | 32.33 | 31.41 | 31.60 | 0.0M |
| 2024-11-14 | 31.06 | 32.45 | 31.06 | 32.31 | 0.0M |
| 2024-11-13 | 32.20 | 33.40 | 32.20 | 33.32 | 0.0M |
| 2024-11-12 | 33.45 | 33.45 | 32.21 | 32.43 | 0.0M |
| 2024-11-11 | 33.63 | 33.63 | 32.12 | 32.21 | 0.0M |
| 2024-11-08 | 32.30 | 34.15 | 32.30 | 33.63 | 0.0M |
| 2024-11-07 | 34.10 | 34.10 | 32.75 | 32.75 | 0.0M |
| 2024-11-06 | 33.93 | 34.04 | 33.17 | 33.17 | 0.0M |
| 2024-11-05 | 34.00 | 34.00 | 34.00 | 34.00 | 0.0M |
| 2024-11-04 | 34.50 | 34.50 | 33.45 | 34.27 | 0.0M |
| 2024-11-01 | 33.50 | 34.04 | 33.50 | 34.04 | 0.0M |
| 2024-10-31 | 32.86 | 32.86 | 31.76 | 32.11 | 0.0M |
| 2024-10-30 | 32.58 | 33.35 | 32.10 | 33.35 | 0.0M |
| 2024-10-29 | 31.35 | 33.40 | 31.35 | 33.40 | 0.0M |
| 2024-10-28 | 32.04 | 32.25 | 32.00 | 32.25 | 0.0M |
| 2024-10-25 | 33.50 | 33.50 | 32.00 | 33.35 | 0.0M |
| 2024-10-24 | 31.95 | 32.35 | 31.95 | 32.35 | 0.0M |
| 2024-10-23 | 33.18 | 33.34 | 32.15 | 32.29 | 0.0M |
| 2024-10-22 | 33.40 | 33.40 | 32.86 | 32.86 | 0.0M |
| 2024-10-21 | 33.64 | 33.74 | 32.20 | 33.00 | 0.0M |
| 2024-10-18 | 32.50 | 33.35 | 32.50 | 33.35 | 0.0M |
| 2024-10-17 | 32.36 | 32.45 | 32.36 | 32.45 | 0.0M |
| 2024-10-16 | 31.85 | 32.88 | 31.85 | 32.88 | 0.0M |
| 2024-10-14 | 33.50 | 34.10 | 32.26 | 34.10 | 0.0M |
| 2024-10-11 | 34.09 | 34.09 | 33.49 | 33.69 | 0.0M |
| 2024-10-10 | 32.46 | 34.14 | 32.46 | 34.14 | 0.0M |
| 2024-10-09 | 34.44 | 34.58 | 34.44 | 34.58 | 0.0M |
| 2024-10-08 | 34.50 | 34.99 | 34.50 | 34.99 | 0.0M |
| 2024-10-07 | 34.60 | 35.20 | 33.75 | 34.30 | 0.0M |
| 2024-10-04 | 32.65 | 34.94 | 32.65 | 34.55 | 0.0M |
| 2024-10-03 | 32.86 | 34.50 | 32.26 | 32.57 | 0.0M |
| 2024-10-02 | 33.50 | 34.80 | 33.50 | 34.69 | 0.0M |
| 2024-10-01 | 32.08 | 32.63 | 32.08 | 32.63 | 0.0M |
| 2024-09-30 | 32.05 | 32.84 | 32.05 | 32.84 | 0.0M |
| 2024-09-27 | 32.75 | 32.75 | 32.71 | 32.71 | 0.0M |
| 2024-09-26 | 30.95 | 33.25 | 30.95 | 32.25 | 0.0M |
| 2024-09-25 | 34.45 | 34.45 | 34.45 | 34.45 | 0.0M |
| 2024-09-24 | 33.80 | 34.28 | 33.80 | 34.01 | 0.0M |
| 2024-09-23 | 33.75 | 34.75 | 33.75 | 34.75 | 0.0M |
| 2024-09-20 | 34.50 | 34.50 | 33.04 | 33.04 | 0.0M |
| 2024-09-19 | 33.86 | 34.16 | 33.86 | 34.10 | 0.0M |
| 2024-09-18 | 34.24 | 34.27 | 33.41 | 33.85 | 0.0M |
| 2024-09-17 | 33.30 | 33.30 | 32.55 | 32.55 | 0.0M |
| 2024-09-16 | 32.95 | 32.95 | 32.95 | 32.95 | 0.0M |
| 2024-09-13 | 34.46 | 34.47 | 32.55 | 33.35 | 0.0M |
| 2024-09-12 | 32.51 | 33.99 | 32.51 | 33.75 | 0.0M |
| 2024-09-10 | 32.80 | 33.34 | 32.00 | 32.50 | 0.0M |
| 2024-09-09 | 32.36 | 33.40 | 32.36 | 33.40 | 0.0M |
| 2024-09-06 | 33.00 | 33.36 | 32.66 | 33.36 | 0.0M |
| 2024-09-05 | 33.75 | 33.75 | 33.01 | 33.32 | 0.0M |
| 2024-09-04 | 34.12 | 34.12 | 34.12 | 34.12 | 0.0M |
| 2024-09-03 | 35.15 | 35.15 | 33.52 | 34.27 | 0.0M |
| 2024-08-29 | 35.78 | 36.00 | 35.15 | 35.15 | 0.0M |
| 2024-08-27 | 35.67 | 35.67 | 35.46 | 35.46 | 0.0M |
| 2024-08-26 | 34.42 | 36.40 | 34.42 | 35.00 | 0.0M |
| 2024-08-23 | 34.92 | 35.21 | 34.74 | 35.21 | 0.0M |
| 2024-08-22 | 35.68 | 35.80 | 35.68 | 35.80 | 0.0M |
| 2024-08-21 | 35.21 | 36.00 | 35.21 | 35.21 | 0.0M |
| 2024-08-20 | 36.00 | 36.00 | 35.06 | 35.65 | 0.0M |
| 2024-08-19 | 36.11 | 36.11 | 36.11 | 36.11 | 0.0M |
| 2024-08-16 | 35.02 | 35.02 | 35.02 | 35.02 | 0.0M |
| 2024-08-15 | 35.00 | 35.00 | 35.00 | 35.00 | 0.0M |
| 2024-08-13 | 35.10 | 35.39 | 34.38 | 35.39 | 0.0M |
| 2024-08-12 | 33.65 | 35.42 | 33.65 | 35.42 | 0.0M |
| 2024-08-08 | 34.75 | 35.55 | 34.75 | 35.29 | 0.0M |
| 2024-08-06 | 35.00 | 35.00 | 34.72 | 34.72 | 0.0M |
| 2024-08-05 | 31.95 | 35.01 | 31.90 | 34.85 | 0.0M |
| 2024-08-02 | 35.46 | 36.25 | 35.46 | 36.25 | 0.0M |
| 2024-08-01 | 36.71 | 36.95 | 35.74 | 36.15 | 0.0M |
| 2024-07-31 | 35.50 | 36.00 | 35.50 | 35.50 | 0.0M |
| 2024-07-30 | 35.85 | 35.85 | 34.45 | 35.00 | 0.0M |
| 2024-07-29 | 35.48 | 35.68 | 34.48 | 35.50 | 0.0M |
| 2024-07-26 | 35.85 | 35.99 | 35.74 | 35.99 | 0.0M |
| 2024-07-25 | 35.50 | 35.85 | 35.50 | 35.85 | 0.0M |
| 2024-07-24 | 34.01 | 35.22 | 34.01 | 34.90 | 0.0M |
| 2024-07-22 | 35.68 | 35.85 | 35.67 | 35.70 | 0.0M |
| 2024-07-19 | 36.00 | 36.36 | 36.00 | 36.25 | 0.0M |
| 2024-07-18 | 36.27 | 36.27 | 36.00 | 36.02 | 0.0M |
| 2024-07-17 | 35.88 | 36.84 | 35.88 | 36.28 | 0.0M |
| 2024-07-16 | 35.86 | 36.29 | 35.23 | 36.29 | 0.0M |
| 2024-07-15 | 36.00 | 36.57 | 35.39 | 35.86 | 0.0M |
| 2024-07-12 | 36.28 | 36.40 | 35.83 | 35.83 | 0.0M |
| 2024-07-11 | 36.10 | 36.65 | 36.10 | 36.65 | 0.0M |
| 2024-07-10 | 35.70 | 36.21 | 35.35 | 36.21 | 0.0M |
| 2024-07-08 | 35.50 | 35.50 | 35.50 | 35.50 | 0.0M |
| 2024-07-05 | 36.95 | 36.95 | 36.85 | 36.85 | 0.0M |
| 2024-07-03 | 35.93 | 37.01 | 35.93 | 37.01 | 0.0M |
| 2024-07-02 | 35.61 | 36.36 | 35.61 | 36.05 | 0.0M |
| 2024-07-01 | 36.59 | 36.78 | 35.20 | 36.08 | 0.0M |
| 2024-06-28 | 34.85 | 34.85 | 34.85 | 34.85 | 0.0M |
| 2024-06-27 | 35.54 | 35.73 | 35.10 | 35.10 | 0.0M |
| 2024-06-26 | 36.60 | 36.60 | 34.93 | 35.20 | 0.0M |
| 2024-06-24 | 34.85 | 36.35 | 34.85 | 35.37 | 0.0M |
| 2024-06-21 | 33.93 | 34.85 | 33.93 | 34.85 | 0.0M |
| 2024-06-20 | 35.00 | 35.47 | 35.00 | 35.47 | 0.0M |
| 2024-06-18 | 34.65 | 34.79 | 34.15 | 34.15 | 0.0M |
| 2024-06-17 | 34.20 | 34.20 | 34.20 | 34.20 | 0.0M |
| 2024-06-14 | 34.42 | 34.42 | 34.00 | 34.09 | 0.0M |
| 2024-06-13 | 35.00 | 35.00 | 34.50 | 34.50 | 0.0M |
| 2024-06-12 | 35.43 | 35.43 | 35.15 | 35.15 | 0.0M |
| 2024-06-11 | 34.85 | 35.00 | 34.65 | 35.00 | 0.0M |
| 2024-06-10 | 34.75 | 35.44 | 34.50 | 35.44 | 0.0M |
| 2024-06-07 | 34.70 | 35.13 | 34.28 | 35.10 | 0.0M |
| 2024-06-06 | 33.10 | 34.41 | 33.10 | 34.29 | 0.0M |
| 2024-06-04 | 33.96 | 35.60 | 33.96 | 35.60 | 0.0M |
| 2024-06-03 | 35.85 | 36.39 | 34.46 | 34.85 | 0.0M |
| 2024-05-31 | 35.70 | 36.11 | 35.70 | 36.11 | 0.0M |
| 2024-05-30 | 35.28 | 35.80 | 35.00 | 35.00 | 0.0M |
| 2024-05-29 | 35.10 | 36.60 | 35.10 | 36.60 | 0.0M |
| 2024-05-28 | 35.03 | 35.50 | 33.81 | 35.24 | 0.0M |
| 2024-05-23 | 35.28 | 35.28 | 34.40 | 35.28 | 0.0M |
| 2024-05-22 | 34.30 | 35.18 | 34.30 | 34.63 | 0.0M |
| 2024-05-21 | 36.45 | 36.45 | 34.75 | 36.29 | 0.0M |
| 2024-05-20 | 35.70 | 36.40 | 35.70 | 36.40 | 0.0M |
| 2024-05-17 | 35.73 | 35.73 | 35.73 | 35.73 | 0.0M |
| 2024-05-16 | 35.69 | 36.66 | 35.10 | 36.09 | 0.0M |
| 2024-05-15 | 36.68 | 36.68 | 35.35 | 35.59 | 0.0M |
| 2024-05-14 | 36.05 | 37.07 | 36.05 | 37.07 | 0.0M |
| 2024-05-13 | 36.95 | 37.00 | 35.83 | 36.62 | 0.0M |
| 2024-05-10 | 36.50 | 36.80 | 36.50 | 36.80 | 0.0M |
| 2024-05-09 | 36.25 | 36.85 | 35.55 | 36.40 | 0.0M |
| 2024-05-08 | 35.73 | 35.73 | 35.73 | 35.73 | 0.0M |
| 2024-05-07 | 35.73 | 36.25 | 34.76 | 35.10 | 0.0M |
| 2024-05-06 | 36.37 | 36.37 | 35.31 | 36.10 | 0.0M |
| 2024-05-03 | 36.14 | 36.75 | 35.45 | 35.45 | 0.0M |
| 2024-05-02 | 35.21 | 36.04 | 35.21 | 36.04 | 0.0M |
| 2024-05-01 | 33.40 | 35.45 | 33.40 | 35.37 | 0.0M |
| 2024-04-30 | 35.75 | 35.90 | 35.75 | 35.90 | 0.0M |
| 2024-04-29 | 35.10 | 35.76 | 35.06 | 35.06 | 0.0M |
| 2024-04-26 | 35.49 | 36.33 | 35.22 | 36.33 | 0.0M |
| 2024-04-25 | 34.18 | 36.39 | 34.18 | 36.39 | 0.0M |
| 2024-04-24 | 34.95 | 36.36 | 34.95 | 36.30 | 0.0M |
| 2024-04-23 | 36.20 | 36.37 | 35.34 | 36.37 | 0.0M |
| 2024-04-22 | 33.91 | 35.65 | 33.69 | 33.69 | 0.0M |
| 2024-04-19 | 35.20 | 35.65 | 34.45 | 35.60 | 0.0M |
| 2024-04-18 | 35.88 | 35.88 | 35.20 | 35.20 | 0.0M |
| 2024-04-17 | 35.15 | 35.95 | 35.15 | 35.88 | 0.0M |
| 2024-04-16 | 35.45 | 35.45 | 35.15 | 35.15 | 0.0M |
| 2024-04-15 | 36.45 | 36.47 | 35.90 | 35.90 | 0.0M |
| 2024-04-12 | 37.48 | 37.95 | 35.15 | 36.45 | 0.0M |
| 2024-04-11 | 36.10 | 36.10 | 35.30 | 35.99 | 0.0M |
| 2024-04-10 | 35.91 | 36.00 | 35.34 | 36.00 | 0.0M |
| 2024-04-09 | 35.34 | 35.74 | 35.34 | 35.74 | 0.0M |
| 2024-04-08 | 33.75 | 35.86 | 33.75 | 35.63 | 0.0M |
| 2024-04-05 | 34.53 | 35.25 | 34.53 | 35.25 | 0.0M |
| 2024-04-04 | 34.50 | 34.55 | 34.50 | 34.53 | 0.0M |
| 2024-04-03 | 33.82 | 34.14 | 33.78 | 34.14 | 0.0M |
| 2024-04-02 | 33.73 | 34.85 | 33.53 | 34.10 | 0.0M |
| 2024-04-01 | 31.50 | 32.40 | 31.50 | 31.50 | 0.0M |
| 2024-03-28 | 33.28 | 33.28 | 31.51 | 31.51 | 0.0M |
| 2024-03-27 | 32.20 | 32.26 | 32.20 | 32.26 | 0.0M |
| 2024-03-26 | 33.50 | 33.50 | 32.22 | 32.27 | 0.0M |
| 2024-03-25 | 32.04 | 33.29 | 32.02 | 33.20 | 0.0M |
| 2024-03-22 | 31.48 | 32.94 | 31.48 | 32.90 | 0.0M |
| 2024-03-21 | 33.35 | 33.40 | 32.72 | 33.26 | 0.0M |
| 2024-03-20 | 32.53 | 33.20 | 32.53 | 33.20 | 0.0M |
| 2024-03-19 | 32.70 | 32.70 | 32.70 | 32.70 | 0.0M |
| 2024-03-18 | 31.70 | 32.72 | 31.70 | 32.30 | 0.0M |
| 2024-03-15 | 31.50 | 32.00 | 31.50 | 32.00 | 0.0M |
| 2024-03-14 | 32.00 | 32.25 | 31.54 | 32.25 | 0.0M |
| 2024-03-13 | 31.50 | 31.50 | 31.50 | 31.50 | 0.0M |
| 2024-03-12 | 32.00 | 32.00 | 30.86 | 30.86 | 0.0M |
| 2024-03-11 | 30.65 | 32.00 | 30.65 | 31.00 | 0.0M |
| 2024-03-08 | 31.75 | 31.75 | 31.35 | 31.35 | 0.0M |
| 2024-03-07 | 31.72 | 31.72 | 30.60 | 30.87 | 0.0M |
| 2024-03-06 | 32.00 | 32.00 | 31.67 | 31.67 | 0.0M |
| 2024-03-05 | 31.25 | 31.45 | 30.57 | 30.57 | 0.0M |
| 2024-03-04 | 30.01 | 31.55 | 29.76 | 31.36 | 0.0M |
| 2024-03-01 | 32.10 | 32.10 | 31.67 | 31.67 | 0.0M |
| 2024-02-29 | 31.67 | 31.67 | 31.24 | 31.67 | 0.0M |
| 2024-02-28 | 32.00 | 32.00 | 30.25 | 31.20 | 0.0M |
| 2024-02-27 | 31.59 | 31.59 | 30.75 | 30.75 | 0.0M |
| 2024-02-26 | 30.20 | 31.62 | 30.20 | 31.20 | 0.0M |
| 2024-02-23 | 30.60 | 31.64 | 30.60 | 31.62 | 0.0M |
| 2024-02-22 | 32.00 | 32.00 | 30.15 | 31.39 | 0.0M |
| 2024-02-21 | 31.23 | 31.36 | 31.23 | 31.36 | 0.0M |
| 2024-02-20 | 31.00 | 31.19 | 30.37 | 30.37 | 0.0M |
| 2024-02-16 | 31.54 | 31.77 | 30.86 | 31.41 | 0.0M |
| 2024-02-15 | 28.99 | 31.90 | 28.96 | 31.37 | 0.0M |
| 2024-02-14 | 32.00 | 32.00 | 29.80 | 31.99 | 0.0M |
| 2024-02-13 | 31.99 | 31.99 | 30.89 | 30.89 | 0.0M |
| 2024-02-12 | 31.51 | 31.75 | 30.76 | 31.75 | 0.0M |
| 2024-02-09 | 31.50 | 31.50 | 30.75 | 30.76 | 0.0M |
| 2024-02-08 | 30.25 | 31.50 | 30.25 | 30.76 | 0.0M |
| 2024-02-07 | 30.36 | 30.36 | 30.36 | 30.36 | 0.0M |
| 2024-02-06 | 31.80 | 32.15 | 31.05 | 31.38 | 0.0M |
| 2024-02-05 | 31.75 | 32.48 | 30.25 | 30.98 | 0.0M |
| 2024-02-02 | 31.75 | 31.75 | 30.55 | 31.38 | 0.0M |
| 2024-02-01 | 32.00 | 32.91 | 31.76 | 31.76 | 0.0M |
| 2024-01-31 | 30.75 | 31.64 | 30.25 | 31.64 | 0.0M |
| 2024-01-30 | 29.65 | 31.73 | 29.65 | 30.10 | 0.0M |
| 2024-01-29 | 30.15 | 31.10 | 30.15 | 30.15 | 0.0M |
| 2024-01-26 | 29.73 | 31.00 | 29.73 | 31.00 | 0.0M |
| 2024-01-25 | 31.90 | 31.90 | 29.31 | 29.31 | 0.0M |
| 2024-01-24 | 29.30 | 29.73 | 29.30 | 29.73 | 0.0M |
| 2024-01-23 | 29.05 | 30.06 | 28.47 | 30.00 | 0.0M |
| 2024-01-22 | 31.00 | 31.00 | 28.35 | 29.58 | 0.0M |
| 2024-01-19 | 28.65 | 30.53 | 28.65 | 28.65 | 0.0M |
| 2024-01-18 | 29.09 | 29.09 | 29.08 | 29.09 | 0.0M |
| 2024-01-17 | 28.40 | 30.29 | 28.40 | 29.66 | 0.0M |
| 2024-01-16 | 29.70 | 31.20 | 29.70 | 31.20 | 0.0M |
| 2024-01-12 | 33.21 | 33.25 | 30.46 | 31.89 | 0.0M |
| 2024-01-11 | 31.16 | 31.45 | 31.09 | 31.45 | 0.0M |
| 2024-01-10 | 30.93 | 31.56 | 30.93 | 31.56 | 0.0M |
| 2024-01-09 | 30.45 | 30.93 | 30.45 | 30.93 | 0.0M |
| 2024-01-08 | 30.93 | 33.25 | 30.93 | 31.01 | 0.0M |
| 2024-01-05 | 33.17 | 33.34 | 32.10 | 32.10 | 0.0M |
| 2024-01-04 | 33.00 | 33.13 | 32.58 | 32.58 | 0.0M |
| 2024-01-03 | 32.75 | 32.75 | 31.75 | 32.32 | 0.0M |
| 2024-01-02 | 32.65 | 32.65 | 31.91 | 32.13 | 0.0M |