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 |
|---|---|---|---|---|---|
| 2025-09-26 | 41.76 | 42.28 | 39.06 | 39.44 | 10.6M |
| 2025-09-25 | 40.60 | 41.98 | 40.56 | 40.96 | 14.8M |
| 2025-09-24 | 36.58 | 40.72 | 35.70 | 40.18 | 26.9M |
| 2025-09-23 | 39.20 | 39.40 | 36.80 | 37.70 | 8.9M |
| 2025-09-22 | 38.40 | 39.50 | 38.02 | 38.62 | 7.9M |
| 2025-09-19 | 38.50 | 38.86 | 37.32 | 38.00 | 11.1M |
| 2025-09-18 | 39.00 | 39.74 | 36.70 | 37.94 | 11.5M |
| 2025-09-17 | 36.00 | 37.40 | 35.70 | 37.20 | 9.9M |
| 2025-09-16 | 36.32 | 36.32 | 34.82 | 35.30 | 7.2M |
| 2025-09-15 | 37.08 | 37.34 | 35.88 | 36.32 | 15.2M |
| 2025-09-12 | 36.90 | 39.78 | 36.80 | 38.82 | 29.2M |
| 2025-09-11 | 33.68 | 34.52 | 32.60 | 33.56 | 12.3M |
| 2025-09-10 | 33.18 | 34.54 | 33.18 | 34.24 | 20.3M |
| 2025-09-09 | 32.68 | 32.86 | 31.96 | 32.28 | 4.2M |
| 2025-09-08 | 32.42 | 32.78 | 31.78 | 32.68 | 3.1M |
| 2025-09-05 | 31.92 | 32.50 | 31.46 | 32.42 | 4.8M |
| 2025-09-04 | 33.36 | 33.66 | 31.50 | 31.92 | 7.7M |
| 2025-09-03 | 33.00 | 33.00 | 31.84 | 32.70 | 7.1M |
| 2025-09-02 | 33.30 | 33.48 | 32.42 | 33.02 | 5.3M |
| 2025-09-01 | 34.32 | 34.52 | 32.90 | 33.00 | 7.4M |
| 2025-08-29 | 34.18 | 34.54 | 33.36 | 33.76 | 11.7M |
| 2025-08-28 | 33.14 | 33.14 | 31.86 | 32.68 | 6.8M |
| 2025-08-27 | 33.50 | 34.08 | 32.98 | 33.14 | 20.6M |
| 2025-08-26 | 32.96 | 33.48 | 32.54 | 33.02 | 73.7M |
| 2025-08-25 | 32.64 | 33.76 | 32.44 | 32.94 | 14.7M |
| 2025-08-22 | 31.68 | 31.68 | 30.08 | 31.20 | 14.1M |
| 2025-08-21 | 33.32 | 33.60 | 31.38 | 31.94 | 15.8M |
| 2025-08-20 | 31.80 | 31.80 | 30.50 | 31.30 | 9.7M |
| 2025-08-19 | 31.80 | 32.42 | 31.40 | 32.14 | 11.4M |
| 2025-08-18 | 31.18 | 32.28 | 30.44 | 31.58 | 14.6M |
| 2025-08-15 | 31.48 | 32.90 | 31.22 | 31.64 | 12.3M |
| 2025-08-14 | 34.18 | 34.18 | 32.20 | 32.70 | 17.3M |
| 2025-08-13 | 35.86 | 36.28 | 35.02 | 35.22 | 8.2M |
| 2025-08-12 | 36.82 | 36.92 | 34.76 | 35.62 | 10.2M |
| 2025-08-11 | 36.38 | 37.66 | 36.10 | 37.38 | 8.8M |
| 2025-08-08 | 36.34 | 36.70 | 35.42 | 35.62 | 4.8M |
| 2025-08-07 | 35.26 | 35.98 | 35.14 | 35.88 | 5.0M |
| 2025-08-06 | 35.10 | 35.52 | 34.36 | 34.98 | 2.5M |
| 2025-08-05 | 34.80 | 35.16 | 34.38 | 35.10 | 3.6M |
| 2025-08-04 | 33.68 | 34.30 | 32.90 | 34.30 | 5.6M |
| 2025-08-01 | 35.50 | 36.00 | 34.10 | 34.75 | 6.2M |
| 2025-07-31 | 35.30 | 37.80 | 34.35 | 35.50 | 10.3M |
| 2025-07-30 | 36.00 | 36.30 | 34.65 | 35.80 | 7.3M |
| 2025-07-29 | 35.65 | 37.80 | 35.35 | 37.20 | 6.6M |
| 2025-07-28 | 36.00 | 36.55 | 35.45 | 35.60 | 3.5M |
| 2025-07-25 | 35.95 | 35.95 | 35.35 | 35.95 | 4.0M |
| 2025-07-24 | 36.50 | 36.65 | 35.55 | 36.00 | 5.7M |
| 2025-07-23 | 34.90 | 36.55 | 34.80 | 35.90 | 7.9M |
| 2025-07-22 | 34.95 | 35.15 | 33.80 | 34.65 | 11.4M |
| 2025-07-21 | 37.30 | 37.30 | 35.00 | 35.50 | 12.5M |
| 2025-07-18 | 37.15 | 37.60 | 36.20 | 37.25 | 9.3M |
| 2025-07-17 | 37.50 | 38.40 | 36.90 | 37.15 | 6.4M |
| 2025-07-16 | 37.75 | 38.75 | 37.20 | 37.65 | 12.6M |
| 2025-07-15 | 34.75 | 38.70 | 34.65 | 38.65 | 26.5M |
| 2025-07-14 | 33.75 | 35.25 | 33.55 | 34.45 | 12.9M |
| 2025-07-11 | 32.15 | 33.60 | 31.95 | 32.50 | 7.9M |
| 2025-07-10 | 31.75 | 33.05 | 31.65 | 32.15 | 5.2M |
| 2025-07-09 | 32.35 | 32.35 | 31.50 | 31.70 | 4.2M |
| 2025-07-08 | 31.60 | 32.55 | 30.50 | 32.35 | 8.3M |
| 2025-07-07 | 31.50 | 31.50 | 29.60 | 31.30 | 12.5M |
| 2025-07-04 | 33.00 | 33.70 | 32.05 | 32.25 | 12.3M |
| 2025-07-03 | 30.20 | 30.80 | 29.30 | 30.40 | 12.3M |
| 2025-07-02 | 29.40 | 29.40 | 28.10 | 28.25 | 5.9M |
| 2025-06-30 | 29.50 | 29.70 | 28.95 | 29.50 | 5.0M |
| 2025-06-27 | 28.95 | 30.10 | 28.95 | 29.15 | 7.0M |
| 2025-06-26 | 28.10 | 28.30 | 27.60 | 28.25 | 3.4M |
| 2025-06-25 | 28.50 | 28.95 | 28.00 | 28.25 | 5.9M |
| 2025-06-24 | 27.20 | 27.90 | 27.00 | 27.65 | 4.1M |
| 2025-06-23 | 25.70 | 26.85 | 25.00 | 26.85 | 3.9M |
| 2025-06-20 | 25.80 | 26.50 | 25.80 | 26.10 | 4.0M |
| 2025-06-19 | 27.20 | 27.20 | 25.60 | 26.00 | 3.9M |
| 2025-06-18 | 26.75 | 27.25 | 26.25 | 26.85 | 2.9M |
| 2025-06-17 | 27.90 | 27.95 | 26.60 | 26.75 | 4.2M |
| 2025-06-16 | 25.00 | 27.50 | 25.00 | 27.15 | 11.4M |
| 2025-06-13 | 26.20 | 26.20 | 24.85 | 25.40 | 5.2M |
| 2025-06-12 | 26.45 | 26.55 | 25.90 | 26.20 | 8.0M |
| 2025-06-11 | 25.95 | 26.70 | 25.25 | 26.45 | 10.3M |
| 2025-06-10 | 26.05 | 26.35 | 25.35 | 25.95 | 5.7M |
| 2025-06-09 | 24.95 | 26.50 | 24.90 | 26.05 | 7.7M |
| 2025-06-06 | 25.20 | 25.40 | 24.70 | 24.95 | 6.4M |
| 2025-06-05 | 23.90 | 25.70 | 23.70 | 25.50 | 12.7M |
| 2025-06-04 | 23.80 | 24.05 | 23.40 | 23.65 | 5.1M |
| 2025-06-03 | 24.20 | 24.20 | 23.65 | 23.80 | 4.8M |
| 2025-06-02 | 23.50 | 24.35 | 23.15 | 24.00 | 10.9M |
| 2025-05-30 | 25.00 | 25.00 | 23.10 | 23.65 | 14.1M |
| 2025-05-29 | 24.50 | 25.75 | 24.30 | 25.30 | 12.4M |
| 2025-05-28 | 25.50 | 25.50 | 24.20 | 24.85 | 34.9M |
| 2025-05-27 | 27.40 | 27.80 | 27.00 | 27.50 | 2.5M |
| 2025-05-26 | 27.60 | 28.40 | 27.05 | 27.35 | 2.7M |
| 2025-05-23 | 27.90 | 28.25 | 27.20 | 27.55 | 5.1M |
| 2025-05-22 | 29.15 | 29.35 | 27.85 | 28.50 | 7.8M |
| 2025-05-21 | 27.05 | 29.10 | 27.00 | 28.00 | 18.2M |
| 2025-05-20 | 26.30 | 26.30 | 25.25 | 25.45 | 5.0M |
| 2025-05-19 | 26.35 | 26.85 | 25.95 | 26.40 | 5.4M |
| 2025-05-16 | 25.35 | 26.35 | 25.20 | 26.20 | 3.1M |
| 2025-05-15 | 26.95 | 26.95 | 25.25 | 26.20 | 5.9M |
| 2025-05-14 | 27.00 | 27.50 | 26.65 | 27.30 | 4.2M |
| 2025-05-13 | 28.15 | 28.35 | 26.80 | 27.00 | 7.5M |
| 2025-05-12 | 25.55 | 27.50 | 25.55 | 27.20 | 8.7M |
| 2025-05-09 | 25.70 | 25.85 | 24.80 | 25.50 | 4.7M |
| 2025-05-08 | 25.45 | 26.35 | 25.30 | 25.70 | 6.9M |
| 2025-05-07 | 27.65 | 28.35 | 25.95 | 26.20 | 7.0M |
| 2025-05-06 | 27.55 | 27.75 | 26.40 | 26.65 | 8.7M |
| 2025-05-02 | 25.20 | 27.60 | 25.00 | 27.15 | 15.1M |
| 2025-04-30 | 23.20 | 25.40 | 22.85 | 25.30 | 13.0M |
| 2025-04-29 | 22.90 | 23.30 | 22.35 | 23.15 | 4.5M |
| 2025-04-28 | 22.85 | 22.95 | 22.35 | 22.45 | 4.0M |
| 2025-04-25 | 22.20 | 23.10 | 22.20 | 22.35 | 5.1M |
| 2025-04-24 | 23.20 | 23.20 | 21.65 | 22.00 | 6.4M |
| 2025-04-23 | 22.80 | 23.60 | 22.50 | 23.15 | 14.4M |
| 2025-04-22 | 20.50 | 21.90 | 20.50 | 21.55 | 11.7M |
| 2025-04-17 | 19.00 | 21.05 | 18.90 | 20.00 | 14.8M |
| 2025-04-16 | 18.44 | 19.28 | 17.80 | 18.02 | 19.1M |
| 2025-04-15 | 20.10 | 20.55 | 19.84 | 20.40 | 6.9M |
| 2025-04-14 | 20.85 | 21.10 | 19.52 | 19.86 | 12.0M |
| 2025-04-11 | 20.00 | 21.20 | 19.74 | 20.85 | 11.7M |
| 2025-04-10 | 20.50 | 21.75 | 20.35 | 20.65 | 19.4M |
| 2025-04-09 | 17.52 | 18.98 | 17.00 | 18.64 | 13.9M |
| 2025-04-08 | 20.00 | 20.90 | 18.82 | 19.54 | 15.5M |
| 2025-04-07 | 21.75 | 21.75 | 18.64 | 18.84 | 26.1M |
| 2025-04-03 | 24.30 | 25.50 | 24.30 | 25.35 | 7.1M |
| 2025-04-02 | 24.50 | 26.35 | 24.20 | 25.85 | 7.3M |
| 2025-04-01 | 24.70 | 25.80 | 24.50 | 24.55 | 5.9M |
| 2025-03-31 | 24.50 | 24.60 | 23.40 | 24.40 | 7.3M |
| 2025-03-28 | 25.50 | 25.75 | 24.45 | 24.90 | 8.1M |
| 2025-03-27 | 26.45 | 27.00 | 25.85 | 25.95 | 4.7M |
| 2025-03-26 | 26.60 | 26.80 | 26.00 | 26.75 | 8.0M |
| 2025-03-25 | 27.20 | 28.50 | 25.95 | 26.60 | 11.9M |
| 2025-03-24 | 26.95 | 28.10 | 26.65 | 27.95 | 8.4M |
| 2025-03-21 | 28.20 | 28.40 | 27.30 | 28.30 | 13.3M |
| 2025-03-20 | 30.10 | 30.55 | 28.90 | 29.10 | 24.0M |
| 2025-03-19 | 34.50 | 34.50 | 33.40 | 33.95 | 5.6M |
| 2025-03-18 | 34.40 | 35.20 | 34.10 | 35.10 | 6.6M |
| 2025-03-17 | 34.00 | 34.30 | 32.35 | 33.25 | 6.9M |
| 2025-03-14 | 32.80 | 33.05 | 31.55 | 32.75 | 7.1M |
| 2025-03-13 | 34.70 | 34.95 | 32.45 | 33.10 | 13.0M |
| 2025-03-12 | 37.10 | 37.95 | 35.05 | 35.65 | 10.7M |
| 2025-03-11 | 35.20 | 37.60 | 34.45 | 37.10 | 7.5M |
| 2025-03-10 | 35.65 | 37.60 | 35.15 | 35.65 | 7.2M |
| 2025-03-07 | 37.70 | 37.95 | 36.05 | 36.30 | 11.5M |
| 2025-03-06 | 38.60 | 39.75 | 37.70 | 39.35 | 14.7M |
| 2025-03-05 | 34.50 | 38.50 | 34.40 | 36.80 | 12.6M |
| 2025-03-04 | 31.05 | 32.80 | 29.75 | 32.15 | 18.0M |
| 2025-03-03 | 36.80 | 36.95 | 33.85 | 35.55 | 15.4M |
| 2025-02-28 | 37.05 | 37.20 | 35.00 | 35.65 | 16.1M |
| 2025-02-27 | 39.50 | 41.20 | 37.60 | 38.70 | 10.6M |
| 2025-02-26 | 39.45 | 40.90 | 38.40 | 39.70 | 15.3M |
| 2025-02-25 | 38.40 | 42.60 | 37.00 | 41.15 | 19.5M |
| 2025-02-24 | 43.80 | 45.35 | 41.30 | 42.70 | 24.8M |
| 2025-02-21 | 48.00 | 48.90 | 45.30 | 48.30 | 22.9M |
| 2025-02-20 | 42.00 | 44.65 | 41.60 | 43.50 | 11.9M |
| 2025-02-19 | 39.90 | 43.00 | 39.45 | 41.55 | 17.1M |
| 2025-02-18 | 41.65 | 45.35 | 41.20 | 43.45 | 16.2M |
| 2025-02-17 | 40.00 | 44.25 | 38.55 | 41.65 | 23.3M |
| 2025-02-14 | 35.25 | 40.00 | 34.80 | 39.75 | 19.5M |
| 2025-02-13 | 33.45 | 35.75 | 33.25 | 33.45 | 14.2M |
| 2025-02-12 | 32.80 | 33.45 | 32.00 | 32.65 | 8.6M |
| 2025-02-11 | 28.50 | 31.10 | 28.00 | 30.00 | 11.1M |
| 2025-02-10 | 26.90 | 27.75 | 26.80 | 27.10 | 4.8M |
| 2025-02-07 | 26.15 | 27.35 | 26.00 | 26.80 | 5.2M |
| 2025-02-06 | 25.20 | 26.05 | 25.00 | 26.00 | 3.6M |
| 2025-02-05 | 25.45 | 25.60 | 24.30 | 24.75 | 4.2M |
| 2025-02-04 | 24.85 | 26.50 | 24.80 | 25.95 | 10.2M |
| 2025-02-03 | 20.85 | 22.10 | 20.65 | 21.65 | 6.5M |
| 2025-01-28 | 21.00 | 21.25 | 20.50 | 20.95 | 3.8M |
| 2025-01-27 | 23.00 | 23.60 | 22.50 | 22.75 | 6.2M |
| 2025-01-24 | 20.50 | 21.20 | 20.40 | 20.90 | 3.0M |
| 2025-01-23 | 19.96 | 20.20 | 19.46 | 19.70 | 7.6M |
| 2025-01-22 | 22.55 | 22.55 | 21.75 | 21.95 | 2.4M |
| 2025-01-21 | 22.50 | 22.90 | 21.85 | 22.80 | 3.5M |
| 2025-01-20 | 22.55 | 22.95 | 22.25 | 22.25 | 2.4M |
| 2025-01-17 | 22.05 | 22.55 | 21.45 | 22.15 | 3.4M |
| 2025-01-16 | 21.40 | 21.60 | 20.80 | 21.60 | 5.4M |
| 2025-01-15 | 21.70 | 21.85 | 21.00 | 21.40 | 4.7M |
| 2025-01-14 | 22.30 | 22.80 | 20.00 | 22.60 | 10.5M |
| 2025-01-13 | 26.05 | 26.90 | 25.00 | 26.20 | 4.8M |
| 2025-01-10 | 28.45 | 28.60 | 27.65 | 28.00 | 4.4M |
| 2025-01-09 | 27.80 | 28.60 | 27.60 | 28.45 | 4.3M |
| 2025-01-08 | 25.70 | 26.40 | 24.65 | 26.20 | 5.0M |
| 2025-01-07 | 24.45 | 25.25 | 23.95 | 24.40 | 3.7M |
| 2025-01-06 | 23.50 | 24.20 | 23.15 | 23.95 | 3.5M |
| 2025-01-03 | 22.70 | 23.25 | 22.60 | 23.10 | 2.3M |
| 2025-01-02 | 22.90 | 23.15 | 22.45 | 22.70 | 2.5M |