39.44
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 | 23.00 | 23.30 | 22.55 | 22.80 | 2.8M |
| 2024-12-30 | 21.35 | 22.15 | 21.10 | 21.95 | 3.1M |
| 2024-12-27 | 19.74 | 20.30 | 19.74 | 19.90 | 1.4M |
| 2024-12-24 | 19.02 | 19.34 | 19.02 | 19.30 | 0.2M |
| 2024-12-23 | 19.12 | 19.60 | 19.02 | 19.12 | 1.1M |
| 2024-12-20 | 18.98 | 18.98 | 18.70 | 18.82 | 2.0M |
| 2024-12-19 | 19.00 | 19.24 | 18.52 | 19.18 | 1.9M |
| 2024-12-18 | 19.66 | 19.74 | 19.44 | 19.62 | 0.5M |
| 2024-12-17 | 19.54 | 19.80 | 19.22 | 19.72 | 0.9M |
| 2024-12-16 | 20.05 | 20.70 | 19.94 | 20.10 | 0.6M |
| 2024-12-13 | 19.88 | 20.25 | 19.76 | 19.96 | 0.9M |
| 2024-12-12 | 20.45 | 20.55 | 19.98 | 20.20 | 1.0M |
| 2024-12-11 | 19.94 | 20.45 | 19.88 | 20.10 | 2.0M |
| 2024-12-10 | 21.35 | 21.50 | 19.82 | 19.86 | 2.4M |
| 2024-12-09 | 20.10 | 21.40 | 20.10 | 21.35 | 1.9M |
| 2024-12-06 | 19.68 | 19.94 | 19.52 | 19.74 | 0.8M |
| 2024-12-05 | 19.60 | 19.66 | 19.42 | 19.54 | 0.9M |
| 2024-12-04 | 19.80 | 19.80 | 19.50 | 19.66 | 2.1M |
| 2024-12-03 | 19.14 | 19.20 | 18.86 | 19.18 | 0.9M |
| 2024-12-02 | 19.10 | 19.38 | 18.90 | 19.14 | 0.9M |
| 2024-11-29 | 18.80 | 19.30 | 18.50 | 19.08 | 1.7M |
| 2024-11-28 | 18.76 | 19.10 | 18.36 | 18.58 | 1.2M |
| 2024-11-27 | 17.70 | 18.36 | 17.50 | 18.28 | 1.5M |
| 2024-11-26 | 17.86 | 18.24 | 17.52 | 17.96 | 1.6M |
| 2024-11-25 | 17.76 | 18.34 | 17.62 | 17.86 | 4.0M |
| 2024-11-22 | 17.96 | 18.40 | 17.40 | 17.70 | 3.6M |
| 2024-11-21 | 17.82 | 18.24 | 17.42 | 17.60 | 3.5M |
| 2024-11-20 | 19.48 | 19.48 | 18.00 | 19.04 | 7.5M |
| 2024-11-19 | 22.40 | 23.40 | 22.30 | 22.85 | 1.5M |
| 2024-11-18 | 21.40 | 21.90 | 21.30 | 21.65 | 1.0M |
| 2024-11-15 | 21.70 | 22.55 | 21.60 | 22.05 | 0.9M |
| 2024-11-14 | 22.30 | 22.35 | 21.60 | 21.70 | 1.6M |
| 2024-11-13 | 21.95 | 22.55 | 21.80 | 22.45 | 1.6M |
| 2024-11-12 | 23.45 | 23.50 | 22.30 | 22.45 | 2.2M |
| 2024-11-11 | 22.60 | 23.70 | 22.35 | 23.70 | 2.9M |
| 2024-11-08 | 23.00 | 23.80 | 22.55 | 22.60 | 4.5M |
| 2024-11-07 | 21.00 | 21.05 | 20.50 | 20.85 | 1.6M |
| 2024-11-06 | 20.80 | 21.80 | 20.80 | 21.50 | 2.4M |
| 2024-11-05 | 19.86 | 20.30 | 19.38 | 20.30 | 2.1M |
| 2024-11-04 | 20.50 | 20.90 | 20.00 | 20.35 | 1.4M |
| 2024-11-01 | 21.30 | 21.55 | 20.80 | 20.90 | 0.9M |
| 2024-10-31 | 20.95 | 21.95 | 20.95 | 21.10 | 1.8M |
| 2024-10-30 | 21.20 | 21.30 | 20.80 | 21.00 | 2.0M |
| 2024-10-29 | 21.05 | 22.15 | 21.05 | 21.45 | 1.5M |
| 2024-10-28 | 21.20 | 21.40 | 20.80 | 21.05 | 1.2M |
| 2024-10-25 | 20.60 | 20.85 | 20.30 | 20.55 | 1.9M |
| 2024-10-24 | 21.20 | 21.25 | 20.45 | 20.60 | 2.9M |
| 2024-10-23 | 21.85 | 22.80 | 21.70 | 22.25 | 2.4M |
| 2024-10-22 | 21.15 | 22.05 | 21.15 | 21.90 | 1.8M |
| 2024-10-21 | 21.50 | 21.50 | 20.75 | 21.15 | 3.4M |
| 2024-10-18 | 20.85 | 22.40 | 20.70 | 22.20 | 2.6M |
| 2024-10-17 | 21.40 | 22.30 | 21.05 | 21.15 | 3.3M |
| 2024-10-16 | 20.00 | 21.55 | 20.00 | 20.75 | 3.4M |
| 2024-10-15 | 21.65 | 22.90 | 20.50 | 20.70 | 5.7M |
| 2024-10-14 | 20.60 | 20.95 | 19.52 | 20.30 | 2.5M |
| 2024-10-10 | 20.00 | 20.80 | 19.94 | 20.30 | 3.2M |
| 2024-10-09 | 19.50 | 20.30 | 18.04 | 19.10 | 4.4M |
| 2024-10-08 | 21.90 | 21.90 | 18.50 | 19.06 | 6.1M |
| 2024-10-07 | 22.20 | 23.60 | 22.05 | 22.20 | 4.8M |
| 2024-10-04 | 20.80 | 21.70 | 20.25 | 21.60 | 4.5M |
| 2024-10-03 | 23.00 | 23.00 | 20.90 | 21.80 | 4.2M |
| 2024-10-02 | 22.05 | 23.00 | 21.85 | 22.75 | 4.6M |
| 2024-09-30 | 20.80 | 22.40 | 20.00 | 21.85 | 6.9M |
| 2024-09-27 | 19.54 | 20.20 | 19.30 | 19.76 | 6.0M |
| 2024-09-26 | 18.70 | 21.05 | 18.70 | 21.00 | 3.8M |
| 2024-09-25 | 20.95 | 20.95 | 19.02 | 19.16 | 4.0M |
| 2024-09-24 | 19.92 | 21.40 | 19.92 | 21.25 | 4.2M |
| 2024-09-23 | 19.12 | 19.40 | 18.98 | 19.38 | 2.6M |
| 2024-09-20 | 18.40 | 19.18 | 18.28 | 18.82 | 7.2M |
| 2024-09-19 | 17.04 | 17.68 | 16.64 | 17.64 | 2.4M |
| 2024-09-17 | 15.64 | 16.32 | 15.64 | 16.26 | 1.2M |
| 2024-09-16 | 15.58 | 15.82 | 15.52 | 15.70 | 0.9M |
| 2024-09-13 | 15.30 | 16.40 | 15.30 | 16.12 | 1.1M |
| 2024-09-12 | 15.96 | 16.26 | 15.66 | 15.86 | 1.4M |
| 2024-09-11 | 16.64 | 16.64 | 16.04 | 16.44 | 1.8M |
| 2024-09-10 | 16.60 | 17.08 | 16.60 | 17.02 | 1.8M |
| 2024-09-09 | 16.70 | 17.00 | 16.30 | 16.62 | 1.8M |
| 2024-09-05 | 16.80 | 16.86 | 16.28 | 16.50 | 1.5M |
| 2024-09-04 | 16.70 | 16.92 | 16.46 | 16.88 | 1.1M |
| 2024-09-03 | 16.58 | 16.70 | 16.36 | 16.70 | 0.7M |
| 2024-09-02 | 16.62 | 16.62 | 16.14 | 16.56 | 1.2M |
| 2024-08-30 | 16.10 | 16.82 | 16.10 | 16.62 | 1.9M |
| 2024-08-29 | 15.78 | 16.12 | 15.60 | 16.06 | 1.6M |
| 2024-08-28 | 16.46 | 16.46 | 15.62 | 15.78 | 1.8M |
| 2024-08-27 | 16.40 | 16.98 | 16.40 | 16.94 | 2.3M |
| 2024-08-26 | 16.30 | 16.62 | 16.00 | 16.48 | 2.2M |
| 2024-08-23 | 15.70 | 16.30 | 15.62 | 16.14 | 6.7M |
| 2024-08-22 | 14.32 | 14.58 | 13.82 | 14.22 | 3.9M |
| 2024-08-21 | 12.28 | 12.50 | 12.12 | 12.48 | 1.3M |
| 2024-08-20 | 12.88 | 13.08 | 12.82 | 13.00 | 4.8M |
| 2024-08-19 | 11.64 | 12.00 | 11.64 | 11.88 | 2.1M |
| 2024-08-16 | 11.28 | 11.50 | 11.28 | 11.44 | 1.3M |
| 2024-08-15 | 10.92 | 11.28 | 10.92 | 11.10 | 1.1M |
| 2024-08-14 | 11.28 | 11.28 | 10.84 | 10.86 | 0.7M |
| 2024-08-13 | 11.00 | 11.32 | 10.98 | 11.20 | 0.9M |
| 2024-08-12 | 10.96 | 11.04 | 10.72 | 10.90 | 0.4M |
| 2024-08-09 | 11.10 | 11.14 | 10.90 | 10.96 | 1.2M |
| 2024-08-08 | 10.98 | 10.98 | 10.54 | 10.62 | 1.2M |
| 2024-08-07 | 10.74 | 11.12 | 10.74 | 10.96 | 2.9M |
| 2024-08-06 | 10.04 | 10.20 | 9.92 | 10.00 | 0.9M |
| 2024-08-05 | 10.28 | 10.42 | 9.65 | 9.91 | 2.4M |
| 2024-08-02 | 10.74 | 11.00 | 10.60 | 10.78 | 1.4M |
| 2024-08-01 | 10.68 | 11.04 | 10.68 | 10.84 | 1.0M |
| 2024-07-31 | 10.44 | 10.70 | 10.34 | 10.66 | 0.9M |
| 2024-07-30 | 10.40 | 10.42 | 10.22 | 10.36 | 1.1M |
| 2024-07-29 | 10.68 | 10.82 | 10.50 | 10.50 | 0.9M |
| 2024-07-26 | 10.38 | 10.76 | 10.38 | 10.54 | 1.0M |
| 2024-07-25 | 10.30 | 10.46 | 10.20 | 10.32 | 2.2M |
| 2024-07-24 | 10.68 | 10.84 | 10.58 | 10.74 | 1.8M |
| 2024-07-23 | 11.34 | 11.34 | 10.74 | 10.80 | 1.4M |
| 2024-07-22 | 11.20 | 11.60 | 11.20 | 11.44 | 1.4M |
| 2024-07-19 | 11.34 | 11.42 | 11.02 | 11.14 | 1.0M |
| 2024-07-18 | 11.58 | 11.58 | 11.20 | 11.50 | 1.6M |
| 2024-07-17 | 11.68 | 12.04 | 11.68 | 11.88 | 2.7M |
| 2024-07-16 | 11.16 | 11.48 | 11.06 | 11.38 | 1.8M |
| 2024-07-15 | 11.12 | 11.32 | 10.96 | 11.16 | 1.3M |
| 2024-07-12 | 11.26 | 11.26 | 10.86 | 11.14 | 2.7M |
| 2024-07-11 | 11.88 | 11.98 | 11.70 | 11.98 | 2.3M |
| 2024-07-10 | 11.88 | 12.14 | 11.70 | 11.84 | 4.9M |
| 2024-07-09 | 11.34 | 11.50 | 11.22 | 11.40 | 3.6M |
| 2024-07-08 | 10.40 | 10.48 | 10.18 | 10.48 | 1.3M |
| 2024-07-05 | 10.32 | 10.52 | 10.30 | 10.48 | 2.0M |
| 2024-07-04 | 10.62 | 10.64 | 10.26 | 10.32 | 2.5M |
| 2024-07-03 | 9.83 | 10.22 | 9.80 | 10.22 | 6.7M |
| 2024-07-02 | 9.21 | 9.21 | 8.99 | 9.05 | 1.6M |
| 2024-06-28 | 9.15 | 9.46 | 9.05 | 9.33 | 2.1M |
| 2024-06-27 | 9.28 | 9.28 | 8.93 | 8.95 | 1.1M |
| 2024-06-26 | 9.24 | 9.32 | 9.03 | 9.28 | 1.5M |
| 2024-06-25 | 9.09 | 9.33 | 9.07 | 9.24 | 3.0M |
| 2024-06-24 | 8.47 | 8.78 | 8.27 | 8.76 | 2.0M |
| 2024-06-21 | 8.45 | 8.49 | 8.31 | 8.48 | 4.8M |
| 2024-06-20 | 8.61 | 8.66 | 8.48 | 8.53 | 0.6M |
| 2024-06-19 | 8.43 | 8.68 | 8.35 | 8.62 | 1.2M |
| 2024-06-18 | 8.48 | 8.51 | 8.22 | 8.33 | 3.1M |
| 2024-06-17 | 8.74 | 8.75 | 8.51 | 8.67 | 2.8M |
| 2024-06-14 | 8.81 | 9.09 | 8.75 | 8.75 | 2.3M |
| 2024-06-13 | 8.70 | 8.82 | 8.63 | 8.80 | 1.5M |
| 2024-06-12 | 8.67 | 8.76 | 8.50 | 8.60 | 2.2M |
| 2024-06-11 | 8.66 | 8.72 | 8.44 | 8.56 | 1.9M |
| 2024-06-07 | 8.86 | 8.86 | 8.48 | 8.61 | 2.5M |
| 2024-06-06 | 8.49 | 8.71 | 8.45 | 8.53 | 2.3M |
| 2024-06-05 | 8.10 | 8.31 | 8.08 | 8.12 | 1.2M |
| 2024-06-04 | 7.84 | 8.14 | 7.72 | 8.09 | 2.3M |
| 2024-06-03 | 7.75 | 7.96 | 7.68 | 7.84 | 3.4M |
| 2024-05-31 | 7.72 | 7.91 | 7.55 | 7.55 | 3.4M |
| 2024-05-30 | 7.30 | 7.47 | 7.23 | 7.38 | 1.4M |
| 2024-05-29 | 7.50 | 7.53 | 7.23 | 7.30 | 3.3M |
| 2024-05-28 | 7.65 | 7.83 | 7.50 | 7.57 | 1.6M |
| 2024-05-27 | 7.69 | 7.69 | 7.31 | 7.65 | 1.8M |
| 2024-05-24 | 7.70 | 7.73 | 7.46 | 7.52 | 6.4M |
| 2024-05-23 | 7.95 | 7.98 | 7.60 | 7.89 | 6.5M |
| 2024-05-22 | 9.00 | 9.19 | 8.80 | 8.95 | 1.9M |
| 2024-05-21 | 9.37 | 9.39 | 8.93 | 9.00 | 4.5M |
| 2024-05-20 | 9.16 | 9.47 | 9.07 | 9.32 | 3.8M |
| 2024-05-17 | 8.80 | 8.98 | 8.69 | 8.97 | 6.8M |
| 2024-05-16 | 8.35 | 8.45 | 8.20 | 8.28 | 3.0M |
| 2024-05-14 | 8.27 | 8.52 | 8.16 | 8.28 | 2.8M |
| 2024-05-13 | 8.13 | 8.29 | 7.95 | 8.22 | 2.7M |
| 2024-05-10 | 8.16 | 8.31 | 8.00 | 8.20 | 3.3M |
| 2024-05-09 | 7.98 | 8.16 | 7.83 | 8.04 | 4.5M |
| 2024-05-08 | 8.17 | 8.26 | 8.00 | 8.06 | 4.4M |
| 2024-05-07 | 8.18 | 8.26 | 8.01 | 8.14 | 3.0M |
| 2024-05-06 | 8.52 | 8.52 | 8.14 | 8.32 | 2.6M |
| 2024-05-03 | 8.47 | 8.73 | 8.29 | 8.45 | 4.9M |
| 2024-05-02 | 8.10 | 8.52 | 8.07 | 8.46 | 5.6M |
| 2024-04-30 | 8.22 | 8.26 | 7.94 | 8.06 | 7.2M |
| 2024-04-29 | 7.52 | 7.94 | 7.52 | 7.79 | 6.6M |
| 2024-04-26 | 6.94 | 7.42 | 6.94 | 7.37 | 7.1M |
| 2024-04-25 | 7.00 | 7.08 | 6.80 | 6.91 | 3.2M |
| 2024-04-24 | 6.55 | 6.98 | 6.53 | 6.88 | 4.1M |
| 2024-04-23 | 6.36 | 6.48 | 6.26 | 6.47 | 2.4M |
| 2024-04-22 | 6.04 | 6.39 | 6.04 | 6.21 | 2.3M |
| 2024-04-19 | 6.09 | 6.09 | 5.87 | 6.02 | 3.7M |
| 2024-04-18 | 6.03 | 6.17 | 5.90 | 6.08 | 6.7M |
| 2024-04-17 | 6.01 | 6.13 | 5.96 | 6.03 | 2.1M |
| 2024-04-16 | 6.00 | 6.01 | 5.74 | 5.81 | 3.8M |
| 2024-04-15 | 6.00 | 6.22 | 5.98 | 6.17 | 1.8M |
| 2024-04-12 | 6.61 | 6.65 | 6.30 | 6.32 | 2.9M |
| 2024-04-11 | 6.63 | 6.70 | 6.55 | 6.65 | 2.4M |
| 2024-04-10 | 6.72 | 6.90 | 6.71 | 6.87 | 1.8M |
| 2024-04-09 | 6.60 | 6.78 | 6.56 | 6.67 | 2.8M |
| 2024-04-08 | 7.18 | 7.18 | 6.76 | 6.82 | 4.5M |
| 2024-04-05 | 7.17 | 7.36 | 6.97 | 7.29 | 4.0M |
| 2024-04-03 | 6.89 | 7.21 | 6.85 | 7.17 | 6.9M |
| 2024-04-02 | 6.82 | 6.89 | 6.46 | 6.54 | 5.8M |
| 2024-03-28 | 6.12 | 6.65 | 6.07 | 6.37 | 16.1M |
| 2024-03-27 | 6.55 | 6.55 | 5.38 | 5.66 | 25.1M |
| 2024-03-26 | 8.20 | 8.22 | 7.62 | 7.70 | 7.9M |
| 2024-03-25 | 8.32 | 8.66 | 8.25 | 8.51 | 9.0M |
| 2024-03-22 | 8.10 | 8.23 | 7.94 | 8.01 | 8.9M |
| 2024-03-21 | 7.85 | 8.25 | 7.72 | 7.85 | 7.6M |
| 2024-03-20 | 7.70 | 7.72 | 7.37 | 7.59 | 5.5M |
| 2024-03-19 | 7.51 | 7.51 | 7.30 | 7.34 | 2.3M |
| 2024-03-18 | 7.47 | 7.60 | 7.44 | 7.52 | 4.4M |
| 2024-03-15 | 7.58 | 7.76 | 7.35 | 7.51 | 18.2M |
| 2024-03-14 | 8.21 | 8.24 | 7.52 | 7.73 | 10.6M |
| 2024-03-13 | 7.61 | 7.72 | 7.29 | 7.35 | 6.0M |
| 2024-03-12 | 7.74 | 7.80 | 7.28 | 7.67 | 13.5M |
| 2024-03-11 | 6.27 | 7.82 | 6.27 | 7.48 | 21.8M |
| 2024-03-08 | 6.04 | 6.42 | 6.04 | 6.33 | 5.5M |
| 2024-03-07 | 6.08 | 6.28 | 5.93 | 5.98 | 4.7M |
| 2024-03-06 | 5.90 | 6.17 | 5.82 | 6.02 | 5.5M |
| 2024-03-05 | 6.24 | 6.27 | 6.00 | 6.03 | 12.4M |
| 2024-03-04 | 6.57 | 6.84 | 6.43 | 6.66 | 14.1M |
| 2024-03-01 | 6.52 | 6.68 | 6.46 | 6.63 | 38.6M |
| 2024-02-29 | 6.77 | 6.93 | 6.49 | 6.65 | 84.0M |
| 2024-02-28 | 7.00 | 7.11 | 6.77 | 6.77 | 9.0M |
| 2024-02-27 | 6.71 | 7.05 | 6.45 | 7.00 | 8.6M |
| 2024-02-26 | 6.74 | 6.91 | 6.58 | 6.64 | 5.3M |
| 2024-02-23 | 6.90 | 6.94 | 6.70 | 6.76 | 5.8M |
| 2024-02-22 | 6.54 | 7.00 | 6.38 | 7.00 | 7.6M |
| 2024-02-21 | 6.62 | 6.83 | 6.42 | 6.54 | 13.1M |
| 2024-02-20 | 6.69 | 6.79 | 6.30 | 6.62 | 10.8M |
| 2024-02-19 | 6.73 | 6.73 | 6.49 | 6.72 | 10.2M |
| 2024-02-16 | 6.58 | 7.18 | 6.51 | 7.06 | 15.9M |
| 2024-02-15 | 5.77 | 6.19 | 5.66 | 6.17 | 10.4M |
| 2024-02-14 | 5.51 | 5.75 | 5.25 | 5.75 | 11.2M |
| 2024-02-09 | 5.54 | 5.54 | 5.36 | 5.51 | 2.9M |
| 2024-02-08 | 5.65 | 5.75 | 5.53 | 5.62 | 4.0M |
| 2024-02-07 | 5.82 | 5.97 | 5.52 | 5.60 | 9.2M |
| 2024-02-06 | 5.01 | 5.48 | 4.89 | 5.45 | 10.4M |
| 2024-02-05 | 5.02 | 5.27 | 4.97 | 5.11 | 4.2M |
| 2024-02-02 | 5.40 | 5.59 | 5.17 | 5.24 | 3.2M |
| 2024-02-01 | 5.22 | 5.47 | 5.13 | 5.31 | 4.3M |
| 2024-01-31 | 5.35 | 5.39 | 5.11 | 5.18 | 4.3M |
| 2024-01-30 | 5.56 | 5.56 | 5.33 | 5.36 | 5.9M |
| 2024-01-29 | 5.61 | 5.80 | 5.50 | 5.57 | 3.1M |
| 2024-01-26 | 5.79 | 5.85 | 5.57 | 5.60 | 7.0M |
| 2024-01-25 | 6.06 | 6.06 | 5.75 | 5.96 | 7.4M |
| 2024-01-24 | 6.17 | 6.31 | 5.87 | 6.27 | 8.6M |
| 2024-01-23 | 5.39 | 6.17 | 5.39 | 6.04 | 9.5M |
| 2024-01-22 | 5.51 | 5.55 | 5.26 | 5.34 | 10.6M |
| 2024-01-19 | 5.83 | 5.83 | 5.41 | 5.48 | 13.3M |
| 2024-01-18 | 6.03 | 6.10 | 5.89 | 6.01 | 9.8M |
| 2024-01-17 | 6.33 | 6.33 | 5.94 | 6.03 | 10.9M |
| 2024-01-16 | 6.80 | 6.96 | 6.64 | 6.65 | 4.3M |
| 2024-01-15 | 6.91 | 6.94 | 6.74 | 6.85 | 3.5M |
| 2024-01-12 | 7.00 | 7.07 | 6.86 | 6.90 | 3.9M |
| 2024-01-11 | 7.01 | 7.18 | 6.85 | 7.04 | 6.8M |
| 2024-01-10 | 7.14 | 7.26 | 7.08 | 7.23 | 5.3M |
| 2024-01-09 | 7.32 | 7.44 | 7.21 | 7.22 | 6.0M |
| 2024-01-08 | 7.73 | 7.73 | 7.25 | 7.28 | 7.8M |
| 2024-01-05 | 8.12 | 8.12 | 7.81 | 7.91 | 6.9M |
| 2024-01-04 | 8.38 | 8.43 | 8.16 | 8.32 | 5.1M |
| 2024-01-03 | 8.63 | 8.63 | 8.32 | 8.43 | 5.9M |
| 2024-01-02 | 9.05 | 9.05 | 8.57 | 8.75 | 4.0M |