44.92
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 | 45.98 | 46.78 | 44.64 | 44.92 | 7.8M |
| 2025-09-25 | 47.80 | 47.80 | 46.02 | 46.42 | 8.4M |
| 2025-09-24 | 48.62 | 48.66 | 46.46 | 47.48 | 11.8M |
| 2025-09-23 | 49.00 | 50.80 | 47.62 | 48.56 | 12.0M |
| 2025-09-22 | 44.98 | 49.94 | 44.56 | 49.28 | 32.0M |
| 2025-09-19 | 43.98 | 45.78 | 43.84 | 44.86 | 7.7M |
| 2025-09-18 | 44.70 | 45.18 | 43.16 | 43.98 | 7.5M |
| 2025-09-17 | 43.76 | 44.92 | 43.54 | 44.62 | 8.0M |
| 2025-09-16 | 44.30 | 44.30 | 42.90 | 43.76 | 3.3M |
| 2025-09-15 | 44.00 | 44.68 | 43.58 | 43.70 | 5.0M |
| 2025-09-12 | 44.30 | 44.44 | 43.62 | 43.80 | 5.4M |
| 2025-09-11 | 43.00 | 43.90 | 42.42 | 43.82 | 5.0M |
| 2025-09-10 | 43.54 | 44.10 | 42.86 | 43.42 | 5.7M |
| 2025-09-09 | 44.22 | 44.48 | 43.24 | 43.44 | 5.0M |
| 2025-09-08 | 42.80 | 44.30 | 42.12 | 44.00 | 9.2M |
| 2025-09-05 | 42.36 | 42.96 | 41.90 | 42.74 | 6.4M |
| 2025-09-04 | 43.24 | 43.72 | 41.78 | 42.14 | 7.2M |
| 2025-09-03 | 42.00 | 42.60 | 41.76 | 41.98 | 5.7M |
| 2025-09-02 | 43.40 | 43.98 | 41.80 | 42.16 | 9.4M |
| 2025-09-01 | 43.88 | 44.16 | 42.52 | 43.40 | 6.5M |
| 2025-08-29 | 43.62 | 44.00 | 42.90 | 43.28 | 9.7M |
| 2025-08-28 | 44.38 | 44.42 | 42.84 | 44.02 | 7.3M |
| 2025-08-27 | 45.98 | 46.58 | 44.00 | 44.38 | 11.1M |
| 2025-08-26 | 44.86 | 46.30 | 44.20 | 45.24 | 12.6M |
| 2025-08-25 | 45.90 | 46.22 | 44.18 | 44.86 | 15.4M |
| 2025-08-22 | 45.00 | 46.30 | 43.80 | 45.36 | 19.8M |
| 2025-08-21 | 50.50 | 51.00 | 43.06 | 43.72 | 32.6M |
| 2025-08-20 | 48.00 | 50.45 | 47.32 | 50.35 | 9.8M |
| 2025-08-19 | 50.00 | 50.10 | 48.44 | 48.88 | 6.7M |
| 2025-08-18 | 48.40 | 50.60 | 47.58 | 50.15 | 14.3M |
| 2025-08-15 | 45.54 | 47.40 | 44.98 | 47.30 | 7.9M |
| 2025-08-14 | 46.60 | 46.90 | 44.84 | 45.56 | 5.7M |
| 2025-08-13 | 44.48 | 47.28 | 44.48 | 46.50 | 10.3M |
| 2025-08-12 | 44.20 | 44.88 | 43.70 | 44.48 | 4.4M |
| 2025-08-11 | 43.82 | 44.60 | 42.98 | 44.10 | 5.6M |
| 2025-08-08 | 43.92 | 44.10 | 42.42 | 42.64 | 3.9M |
| 2025-08-07 | 43.90 | 46.08 | 43.66 | 43.92 | 8.5M |
| 2025-08-06 | 41.60 | 43.98 | 41.42 | 43.00 | 12.4M |
| 2025-08-05 | 40.42 | 42.12 | 40.42 | 41.40 | 5.5M |
| 2025-08-04 | 39.90 | 40.58 | 39.42 | 40.42 | 2.3M |
| 2025-08-01 | 39.80 | 40.45 | 39.40 | 39.90 | 4.3M |
| 2025-07-31 | 40.85 | 41.15 | 39.85 | 39.95 | 4.5M |
| 2025-07-30 | 42.45 | 42.45 | 40.55 | 40.95 | 5.3M |
| 2025-07-29 | 40.80 | 42.50 | 40.20 | 42.40 | 8.7M |
| 2025-07-28 | 40.20 | 41.35 | 40.20 | 40.85 | 5.3M |
| 2025-07-25 | 39.90 | 40.30 | 39.60 | 40.20 | 4.4M |
| 2025-07-24 | 39.60 | 40.65 | 39.20 | 40.00 | 7.7M |
| 2025-07-23 | 39.25 | 39.75 | 38.50 | 39.35 | 9.3M |
| 2025-07-22 | 39.90 | 40.25 | 39.00 | 39.05 | 7.1M |
| 2025-07-21 | 40.95 | 41.35 | 39.60 | 39.90 | 7.7M |
| 2025-07-18 | 41.75 | 42.30 | 40.50 | 40.80 | 6.1M |
| 2025-07-17 | 41.25 | 41.85 | 40.15 | 41.65 | 5.3M |
| 2025-07-16 | 41.90 | 42.30 | 41.25 | 41.60 | 3.4M |
| 2025-07-15 | 39.40 | 42.00 | 39.40 | 41.75 | 9.4M |
| 2025-07-14 | 40.50 | 40.50 | 38.65 | 39.30 | 6.2M |
| 2025-07-11 | 41.25 | 41.25 | 39.90 | 40.00 | 5.1M |
| 2025-07-10 | 39.50 | 41.20 | 39.15 | 41.05 | 5.5M |
| 2025-07-09 | 40.40 | 40.65 | 39.60 | 39.75 | 2.9M |
| 2025-07-08 | 39.20 | 40.80 | 39.05 | 40.40 | 4.6M |
| 2025-07-07 | 39.45 | 39.45 | 38.05 | 39.20 | 3.0M |
| 2025-07-04 | 41.65 | 41.65 | 38.70 | 39.40 | 7.3M |
| 2025-07-03 | 40.30 | 42.30 | 39.70 | 41.25 | 7.8M |
| 2025-07-02 | 41.00 | 41.30 | 39.65 | 39.90 | 3.3M |
| 2025-06-30 | 41.25 | 41.95 | 40.70 | 40.70 | 4.2M |
| 2025-06-27 | 41.00 | 41.50 | 40.45 | 40.80 | 3.7M |
| 2025-06-26 | 41.55 | 41.55 | 40.20 | 40.30 | 3.0M |
| 2025-06-25 | 40.55 | 41.80 | 40.55 | 41.10 | 3.6M |
| 2025-06-24 | 40.10 | 41.10 | 39.85 | 40.75 | 3.3M |
| 2025-06-23 | 38.50 | 39.85 | 38.00 | 39.55 | 2.8M |
| 2025-06-20 | 39.40 | 40.50 | 38.70 | 38.90 | 6.2M |
| 2025-06-19 | 40.60 | 41.30 | 38.80 | 39.00 | 3.3M |
| 2025-06-18 | 40.80 | 41.10 | 39.95 | 40.60 | 3.6M |
| 2025-06-17 | 40.05 | 41.40 | 40.05 | 40.80 | 5.2M |
| 2025-06-16 | 38.65 | 40.45 | 38.50 | 40.05 | 4.8M |
| 2025-06-13 | 39.70 | 40.80 | 38.50 | 39.05 | 7.4M |
| 2025-06-12 | 38.20 | 40.00 | 37.80 | 39.70 | 6.8M |
| 2025-06-11 | 39.25 | 39.60 | 38.30 | 38.45 | 3.4M |
| 2025-06-10 | 38.75 | 39.20 | 37.90 | 38.65 | 3.5M |
| 2025-06-09 | 38.50 | 39.20 | 38.00 | 39.00 | 4.9M |
| 2025-06-06 | 38.50 | 39.20 | 37.80 | 37.80 | 4.2M |
| 2025-06-05 | 36.55 | 38.70 | 36.45 | 38.45 | 7.5M |
| 2025-06-04 | 37.10 | 37.40 | 36.20 | 36.45 | 4.1M |
| 2025-06-03 | 36.95 | 37.60 | 36.65 | 37.00 | 2.9M |
| 2025-06-02 | 36.20 | 37.15 | 35.85 | 36.65 | 3.7M |
| 2025-05-30 | 37.65 | 37.65 | 35.30 | 36.45 | 16.6M |
| 2025-05-29 | 38.60 | 38.60 | 36.80 | 38.10 | 8.1M |
| 2025-05-28 | 36.95 | 37.35 | 36.60 | 36.95 | 2.5M |
| 2025-05-27 | 37.45 | 37.45 | 35.80 | 36.95 | 6.9M |
| 2025-05-26 | 37.35 | 37.65 | 36.85 | 37.45 | 2.9M |
| 2025-05-23 | 38.05 | 38.30 | 37.60 | 38.00 | 2.8M |
| 2025-05-22 | 38.75 | 38.90 | 37.65 | 38.05 | 3.7M |
| 2025-05-21 | 38.95 | 39.60 | 38.50 | 38.75 | 2.9M |
| 2025-05-20 | 38.55 | 39.15 | 37.65 | 38.80 | 4.5M |
| 2025-05-19 | 38.80 | 38.80 | 37.45 | 38.20 | 9.3M |
| 2025-05-16 | 39.55 | 39.55 | 38.40 | 39.30 | 6.2M |
| 2025-05-15 | 40.75 | 41.55 | 39.40 | 39.95 | 6.6M |
| 2025-05-14 | 41.95 | 42.20 | 40.10 | 40.45 | 7.3M |
| 2025-05-13 | 43.00 | 43.45 | 40.75 | 41.10 | 14.1M |
| 2025-05-12 | 38.25 | 43.20 | 37.85 | 42.40 | 28.0M |
| 2025-05-09 | 36.00 | 37.10 | 35.50 | 36.75 | 4.0M |
| 2025-05-08 | 36.75 | 37.40 | 36.25 | 36.70 | 4.1M |
| 2025-05-07 | 38.50 | 39.80 | 36.50 | 36.80 | 8.3M |
| 2025-05-06 | 38.05 | 38.05 | 35.90 | 37.05 | 12.5M |
| 2025-05-02 | 37.15 | 38.65 | 36.20 | 38.05 | 7.2M |
| 2025-04-30 | 36.00 | 37.45 | 35.75 | 37.15 | 6.4M |
| 2025-04-29 | 35.80 | 36.55 | 35.30 | 36.20 | 3.2M |
| 2025-04-28 | 36.60 | 36.60 | 35.25 | 35.75 | 4.6M |
| 2025-04-25 | 35.90 | 37.40 | 35.65 | 36.55 | 8.7M |
| 2025-04-24 | 36.55 | 36.80 | 34.65 | 35.35 | 8.3M |
| 2025-04-23 | 36.20 | 36.75 | 35.40 | 36.40 | 16.2M |
| 2025-04-22 | 33.50 | 34.50 | 33.50 | 34.20 | 5.3M |
| 2025-04-17 | 32.15 | 33.80 | 31.90 | 33.50 | 10.7M |
| 2025-04-16 | 33.45 | 33.95 | 31.90 | 32.60 | 19.3M |
| 2025-04-15 | 37.10 | 37.10 | 34.20 | 34.65 | 12.4M |
| 2025-04-14 | 38.70 | 39.60 | 36.10 | 36.65 | 17.1M |
| 2025-04-11 | 33.60 | 37.20 | 33.20 | 36.45 | 16.6M |
| 2025-04-10 | 37.95 | 40.55 | 34.50 | 34.90 | 29.3M |
| 2025-04-09 | 32.90 | 33.45 | 31.05 | 33.00 | 22.7M |
| 2025-04-08 | 34.40 | 35.45 | 32.20 | 34.10 | 23.0M |
| 2025-04-07 | 36.00 | 36.00 | 28.30 | 33.00 | 37.6M |
| 2025-04-03 | 45.00 | 45.00 | 39.55 | 41.35 | 33.0M |
| 2025-04-02 | 45.90 | 48.35 | 45.75 | 47.40 | 4.6M |
| 2025-04-01 | 47.80 | 47.80 | 45.60 | 46.60 | 4.6M |
| 2025-03-31 | 47.30 | 47.60 | 45.85 | 47.10 | 5.9M |
| 2025-03-28 | 48.55 | 48.80 | 46.65 | 47.30 | 5.5M |
| 2025-03-27 | 48.25 | 49.55 | 47.60 | 48.60 | 5.2M |
| 2025-03-26 | 49.00 | 49.00 | 47.10 | 48.40 | 10.6M |
| 2025-03-25 | 51.00 | 51.00 | 46.10 | 47.50 | 20.2M |
| 2025-03-24 | 52.45 | 53.50 | 50.00 | 51.80 | 7.1M |
| 2025-03-21 | 53.20 | 54.80 | 51.25 | 52.25 | 12.9M |
| 2025-03-20 | 53.85 | 53.90 | 51.15 | 52.05 | 10.9M |
| 2025-03-19 | 52.80 | 53.95 | 52.35 | 53.85 | 6.0M |
| 2025-03-18 | 51.75 | 53.60 | 51.75 | 53.10 | 6.7M |
| 2025-03-17 | 51.00 | 52.35 | 50.45 | 51.90 | 4.8M |
| 2025-03-14 | 51.20 | 51.30 | 50.00 | 50.85 | 4.5M |
| 2025-03-13 | 50.30 | 51.80 | 50.30 | 51.20 | 5.2M |
| 2025-03-12 | 52.00 | 52.95 | 50.75 | 51.35 | 5.5M |
| 2025-03-11 | 50.15 | 52.05 | 49.50 | 51.60 | 7.2M |
| 2025-03-10 | 50.95 | 53.20 | 50.60 | 52.35 | 9.9M |
| 2025-03-07 | 51.45 | 51.45 | 49.40 | 50.00 | 5.9M |
| 2025-03-06 | 48.60 | 52.30 | 48.10 | 51.80 | 15.6M |
| 2025-03-05 | 45.75 | 47.90 | 45.70 | 47.35 | 5.7M |
| 2025-03-04 | 44.60 | 45.95 | 43.65 | 45.55 | 5.5M |
| 2025-03-03 | 45.50 | 46.20 | 44.35 | 45.30 | 7.3M |
| 2025-02-28 | 47.65 | 47.95 | 44.25 | 44.80 | 19.2M |
| 2025-02-27 | 47.85 | 49.05 | 46.55 | 48.00 | 7.7M |
| 2025-02-26 | 47.75 | 48.35 | 46.65 | 48.05 | 6.6M |
| 2025-02-25 | 46.80 | 48.45 | 45.85 | 47.55 | 6.9M |
| 2025-02-24 | 49.90 | 49.90 | 46.80 | 47.70 | 11.7M |
| 2025-02-21 | 49.85 | 50.45 | 48.80 | 50.00 | 8.1M |
| 2025-02-20 | 49.00 | 50.80 | 48.60 | 49.00 | 9.7M |
| 2025-02-19 | 46.80 | 49.10 | 46.50 | 48.95 | 9.9M |
| 2025-02-18 | 46.60 | 47.70 | 46.60 | 47.10 | 4.3M |
| 2025-02-17 | 47.00 | 47.00 | 45.50 | 46.45 | 8.5M |
| 2025-02-14 | 48.35 | 48.95 | 47.20 | 48.00 | 10.8M |
| 2025-02-13 | 48.90 | 49.00 | 46.10 | 46.55 | 10.1M |
| 2025-02-12 | 45.90 | 49.30 | 45.30 | 48.90 | 13.7M |
| 2025-02-11 | 45.95 | 46.65 | 44.95 | 45.10 | 5.4M |
| 2025-02-10 | 45.50 | 45.95 | 44.95 | 45.80 | 5.7M |
| 2025-02-07 | 45.60 | 46.60 | 45.00 | 46.00 | 9.5M |
| 2025-02-06 | 44.50 | 46.65 | 43.90 | 45.45 | 18.1M |
| 2025-02-05 | 43.00 | 45.00 | 42.85 | 44.15 | 17.3M |
| 2025-02-04 | 40.35 | 42.50 | 40.35 | 42.05 | 10.6M |
| 2025-02-03 | 39.70 | 41.30 | 39.55 | 40.35 | 5.7M |
| 2025-01-28 | 38.95 | 40.00 | 38.75 | 40.00 | 2.1M |
| 2025-01-27 | 40.00 | 40.05 | 38.25 | 38.95 | 3.9M |
| 2025-01-24 | 38.25 | 40.30 | 38.25 | 39.95 | 6.8M |
| 2025-01-23 | 39.75 | 39.90 | 38.30 | 38.55 | 2.8M |
| 2025-01-22 | 39.35 | 39.90 | 38.75 | 39.25 | 4.6M |
| 2025-01-21 | 38.60 | 40.40 | 38.45 | 39.35 | 7.5M |
| 2025-01-20 | 36.15 | 38.50 | 36.05 | 38.30 | 6.8M |
| 2025-01-17 | 35.70 | 36.40 | 34.90 | 36.00 | 4.8M |
| 2025-01-16 | 36.55 | 37.15 | 35.55 | 36.00 | 3.5M |
| 2025-01-15 | 35.85 | 36.90 | 35.25 | 36.55 | 3.6M |
| 2025-01-14 | 35.00 | 36.65 | 34.80 | 36.10 | 4.9M |
| 2025-01-13 | 35.25 | 35.80 | 34.50 | 35.45 | 2.6M |
| 2025-01-10 | 36.15 | 37.40 | 35.55 | 35.85 | 2.8M |
| 2025-01-09 | 35.50 | 36.50 | 35.00 | 36.15 | 2.9M |
| 2025-01-08 | 38.35 | 38.60 | 35.05 | 35.60 | 8.0M |
| 2025-01-07 | 37.75 | 39.30 | 37.30 | 38.35 | 5.3M |
| 2025-01-06 | 38.05 | 39.30 | 37.55 | 37.80 | 4.3M |
| 2025-01-03 | 36.30 | 38.85 | 35.95 | 37.75 | 5.0M |
| 2025-01-02 | 37.55 | 37.75 | 36.00 | 36.25 | 4.1M |