34.56
Last Update: 2025-09-29
| 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 | 39.87 | 41.46 | 39.74 | 41.02 | 4.8M |
| 2024-12-30 | 40.88 | 41.04 | 39.61 | 39.92 | 6.5M |
| 2024-12-27 | 41.20 | 41.45 | 40.62 | 41.06 | 3.0M |
| 2024-12-26 | 40.32 | 42.10 | 40.18 | 41.29 | 4.1M |
| 2024-12-25 | 40.50 | 40.87 | 39.81 | 40.39 | 2.1M |
| 2024-12-24 | 40.50 | 41.67 | 40.18 | 40.61 | 4.3M |
| 2024-12-23 | 41.00 | 41.66 | 40.63 | 41.30 | 3.3M |
| 2024-12-20 | 39.81 | 41.46 | 39.81 | 40.60 | 3.3M |
| 2024-12-19 | 40.00 | 40.47 | 38.68 | 40.21 | 3.3M |
| 2024-12-18 | 40.68 | 41.95 | 40.28 | 40.47 | 4.2M |
| 2024-12-17 | 40.50 | 41.71 | 39.98 | 40.69 | 3.5M |
| 2024-12-16 | 42.22 | 42.23 | 39.98 | 40.50 | 7.2M |
| 2024-12-13 | 43.09 | 43.09 | 41.31 | 42.58 | 6.2M |
| 2024-12-12 | 43.21 | 43.45 | 42.13 | 43.11 | 4.7M |
| 2024-12-11 | 42.41 | 43.98 | 41.60 | 43.44 | 5.7M |
| 2024-12-10 | 40.66 | 42.98 | 40.43 | 42.40 | 9.8M |
| 2024-12-09 | 38.37 | 39.56 | 37.99 | 39.52 | 4.1M |
| 2024-12-06 | 38.70 | 39.30 | 37.86 | 38.49 | 3.9M |
| 2024-12-05 | 39.01 | 39.50 | 38.41 | 38.76 | 3.1M |
| 2024-12-04 | 39.53 | 40.08 | 38.89 | 39.57 | 5.1M |
| 2024-12-03 | 37.04 | 39.98 | 36.89 | 39.76 | 8.7M |
| 2024-12-02 | 36.94 | 37.63 | 36.75 | 37.31 | 4.5M |
| 2024-11-29 | 37.85 | 38.19 | 36.80 | 37.09 | 6.4M |
| 2024-11-28 | 38.20 | 38.75 | 37.45 | 38.00 | 4.1M |
| 2024-11-27 | 38.10 | 38.78 | 37.80 | 38.49 | 4.2M |
| 2024-11-26 | 37.75 | 39.80 | 37.52 | 38.48 | 7.7M |
| 2024-11-25 | 37.60 | 40.00 | 37.60 | 37.75 | 9.3M |
| 2024-11-22 | 38.43 | 38.52 | 37.42 | 37.46 | 3.9M |
| 2024-11-21 | 38.50 | 39.59 | 38.20 | 38.43 | 3.6M |
| 2024-11-20 | 39.12 | 39.70 | 38.10 | 38.92 | 6.8M |
| 2024-11-19 | 36.74 | 39.35 | 36.74 | 39.12 | 9.8M |
| 2024-11-18 | 37.99 | 38.70 | 36.79 | 37.03 | 6.3M |
| 2024-11-15 | 37.00 | 38.44 | 36.91 | 37.80 | 11.7M |
| 2024-11-14 | 36.56 | 37.80 | 36.27 | 37.31 | 15.6M |
| 2024-11-13 | 32.80 | 35.35 | 32.69 | 35.33 | 10.5M |
| 2024-11-12 | 33.40 | 34.15 | 32.83 | 33.16 | 5.0M |
| 2024-11-11 | 33.90 | 33.99 | 33.04 | 33.38 | 6.5M |
| 2024-11-08 | 35.20 | 35.40 | 33.60 | 34.01 | 7.1M |
| 2024-11-07 | 33.93 | 35.38 | 33.61 | 35.17 | 5.1M |
| 2024-11-06 | 34.92 | 35.09 | 33.61 | 34.04 | 5.7M |
| 2024-11-05 | 34.50 | 35.37 | 33.75 | 34.93 | 5.6M |
| 2024-11-04 | 35.17 | 35.17 | 34.14 | 34.72 | 2.7M |
| 2024-11-01 | 34.69 | 35.30 | 34.01 | 34.79 | 3.2M |
| 2024-10-31 | 35.20 | 35.39 | 34.15 | 34.69 | 3.9M |
| 2024-10-30 | 35.82 | 36.13 | 35.03 | 35.39 | 4.1M |
| 2024-10-29 | 37.01 | 37.25 | 35.95 | 36.20 | 6.2M |
| 2024-10-28 | 35.01 | 37.72 | 35.00 | 37.14 | 11.0M |
| 2024-10-25 | 34.58 | 36.30 | 34.58 | 35.76 | 5.4M |
| 2024-10-24 | 35.09 | 35.39 | 34.70 | 34.79 | 2.5M |
| 2024-10-23 | 35.00 | 35.86 | 34.67 | 35.37 | 4.6M |
| 2024-10-22 | 33.97 | 35.65 | 33.90 | 35.23 | 6.0M |
| 2024-10-21 | 34.11 | 34.88 | 33.35 | 34.36 | 6.1M |
| 2024-10-18 | 32.61 | 34.82 | 32.30 | 34.26 | 8.6M |
| 2024-10-17 | 32.90 | 33.88 | 32.41 | 32.89 | 4.6M |
| 2024-10-16 | 32.24 | 33.20 | 31.91 | 32.66 | 4.9M |
| 2024-10-15 | 33.70 | 34.45 | 32.59 | 32.96 | 9.5M |
| 2024-10-14 | 31.50 | 34.24 | 31.46 | 33.75 | 19.1M |
| 2024-10-11 | 31.01 | 32.97 | 31.01 | 32.07 | 27.0M |
| 2024-10-10 | 33.42 | 35.24 | 33.40 | 34.45 | 11.2M |
| 2024-10-09 | 35.20 | 35.47 | 33.40 | 33.44 | 14.4M |
| 2024-10-08 | 40.24 | 40.93 | 35.18 | 36.88 | 27.1M |
| 2024-09-30 | 36.31 | 38.26 | 34.06 | 37.50 | 24.7M |
| 2024-09-27 | 35.80 | 37.18 | 35.48 | 35.60 | 4.4M |
| 2024-09-26 | 33.79 | 35.80 | 33.35 | 35.49 | 7.5M |
| 2024-09-25 | 33.29 | 34.50 | 32.90 | 33.87 | 6.0M |
| 2024-09-24 | 32.50 | 33.48 | 31.80 | 33.29 | 6.1M |
| 2024-09-23 | 31.91 | 32.68 | 31.56 | 32.45 | 3.9M |
| 2024-09-20 | 31.96 | 33.25 | 31.56 | 32.16 | 6.9M |
| 2024-09-19 | 32.00 | 32.50 | 31.80 | 31.92 | 3.8M |
| 2024-09-18 | 31.10 | 32.26 | 30.96 | 31.93 | 3.2M |
| 2024-09-13 | 31.64 | 31.88 | 31.24 | 31.35 | 3.5M |
| 2024-09-12 | 32.70 | 33.19 | 31.61 | 31.74 | 5.3M |
| 2024-09-11 | 31.88 | 33.35 | 31.70 | 32.83 | 5.6M |
| 2024-09-10 | 31.29 | 32.20 | 31.06 | 32.02 | 5.3M |
| 2024-09-09 | 31.35 | 31.80 | 31.06 | 31.29 | 4.3M |
| 2024-09-06 | 32.41 | 32.68 | 31.40 | 31.46 | 4.9M |
| 2024-09-05 | 32.31 | 33.03 | 31.60 | 32.33 | 6.3M |
| 2024-09-04 | 31.50 | 33.18 | 31.21 | 32.50 | 9.5M |
| 2024-09-03 | 29.66 | 31.99 | 29.58 | 31.75 | 10.0M |
| 2024-09-02 | 31.04 | 31.64 | 29.11 | 30.58 | 14.6M |
| 2024-08-30 | 29.01 | 29.95 | 28.91 | 29.43 | 13.5M |
| 2024-08-29 | 29.00 | 30.19 | 28.84 | 29.87 | 7.1M |
| 2024-08-28 | 29.00 | 29.60 | 28.70 | 29.12 | 6.4M |
| 2024-08-27 | 28.43 | 29.41 | 27.93 | 29.13 | 8.7M |
| 2024-08-26 | 28.35 | 29.20 | 27.76 | 28.32 | 9.1M |
| 2024-08-23 | 27.00 | 28.86 | 26.41 | 28.37 | 13.6M |
| 2024-08-22 | 25.93 | 26.55 | 25.50 | 26.32 | 3.8M |
| 2024-08-21 | 25.90 | 26.25 | 25.65 | 25.86 | 2.4M |
| 2024-08-20 | 26.40 | 26.40 | 25.75 | 26.13 | 3.2M |
| 2024-08-19 | 25.64 | 26.60 | 25.41 | 26.50 | 4.6M |
| 2024-08-16 | 26.31 | 26.31 | 25.41 | 25.65 | 4.3M |
| 2024-08-15 | 26.46 | 27.09 | 26.04 | 26.33 | 4.3M |
| 2024-08-14 | 27.03 | 27.10 | 26.40 | 26.67 | 3.0M |
| 2024-08-13 | 27.47 | 27.70 | 26.87 | 27.11 | 3.5M |
| 2024-08-12 | 28.22 | 28.22 | 27.39 | 27.64 | 3.6M |
| 2024-08-09 | 28.34 | 28.62 | 28.12 | 28.25 | 2.2M |
| 2024-08-08 | 28.44 | 28.80 | 27.93 | 28.36 | 4.3M |
| 2024-08-07 | 27.82 | 28.90 | 27.82 | 28.61 | 6.5M |
| 2024-08-06 | 27.49 | 28.28 | 27.38 | 28.00 | 6.2M |
| 2024-08-05 | 27.11 | 28.20 | 27.00 | 27.28 | 5.0M |
| 2024-08-02 | 28.40 | 28.40 | 27.20 | 27.35 | 5.5M |
| 2024-08-01 | 28.00 | 28.97 | 27.97 | 28.42 | 10.1M |
| 2024-07-31 | 25.40 | 27.94 | 25.22 | 27.94 | 8.4M |
| 2024-07-30 | 25.67 | 25.89 | 24.89 | 25.40 | 3.0M |
| 2024-07-29 | 26.52 | 26.64 | 25.81 | 25.85 | 3.9M |
| 2024-07-26 | 25.63 | 26.80 | 25.63 | 26.50 | 6.2M |
| 2024-07-25 | 25.20 | 25.54 | 24.72 | 24.99 | 2.6M |
| 2024-07-24 | 25.70 | 25.87 | 25.02 | 25.13 | 4.6M |
| 2024-07-23 | 26.80 | 26.91 | 25.71 | 25.74 | 5.2M |
| 2024-07-22 | 26.68 | 27.08 | 26.32 | 26.97 | 3.9M |
| 2024-07-19 | 27.10 | 27.14 | 26.51 | 26.62 | 3.8M |
| 2024-07-18 | 27.13 | 27.45 | 26.80 | 27.15 | 3.1M |
| 2024-07-17 | 27.54 | 27.60 | 27.02 | 27.28 | 3.2M |
| 2024-07-16 | 27.84 | 27.94 | 27.48 | 27.55 | 2.6M |
| 2024-07-15 | 27.47 | 28.20 | 27.26 | 27.88 | 4.2M |
| 2024-07-12 | 28.06 | 28.06 | 26.98 | 27.59 | 3.6M |
| 2024-07-11 | 28.01 | 28.46 | 27.66 | 28.29 | 4.8M |
| 2024-07-10 | 27.50 | 28.29 | 27.10 | 27.86 | 4.5M |
| 2024-07-09 | 26.61 | 27.70 | 26.34 | 27.50 | 5.0M |
| 2024-07-08 | 27.34 | 27.49 | 26.46 | 26.61 | 3.7M |
| 2024-07-05 | 27.00 | 27.56 | 26.74 | 27.40 | 4.0M |
| 2024-07-04 | 27.11 | 27.99 | 26.95 | 27.06 | 4.9M |
| 2024-07-03 | 27.90 | 28.30 | 27.60 | 27.67 | 4.4M |
| 2024-07-02 | 27.70 | 28.90 | 27.70 | 28.06 | 7.3M |
| 2024-07-01 | 27.19 | 28.33 | 26.50 | 27.98 | 7.1M |
| 2024-06-28 | 27.97 | 28.16 | 27.20 | 27.33 | 7.4M |
| 2024-06-27 | 28.60 | 28.67 | 27.96 | 28.15 | 4.6M |
| 2024-06-26 | 29.20 | 29.58 | 28.20 | 28.79 | 6.8M |
| 2024-06-25 | 29.93 | 30.04 | 29.22 | 29.46 | 3.2M |
| 2024-06-24 | 30.97 | 30.97 | 29.75 | 29.81 | 4.1M |
| 2024-06-21 | 30.57 | 31.50 | 30.33 | 30.83 | 4.5M |
| 2024-06-20 | 31.00 | 31.29 | 30.35 | 30.45 | 4.0M |
| 2024-06-19 | 31.80 | 31.87 | 30.68 | 31.04 | 3.7M |
| 2024-06-18 | 31.88 | 32.87 | 31.55 | 31.78 | 3.6M |
| 2024-06-17 | 30.90 | 32.50 | 30.76 | 32.18 | 6.2M |
| 2024-06-14 | 30.66 | 31.30 | 30.44 | 31.03 | 4.9M |
| 2024-06-13 | 31.03 | 31.22 | 30.55 | 30.66 | 3.5M |
| 2024-06-12 | 32.02 | 32.02 | 30.80 | 30.98 | 5.4M |
| 2024-06-11 | 32.35 | 32.76 | 31.66 | 31.91 | 4.5M |
| 2024-06-07 | 33.42 | 33.80 | 32.28 | 32.60 | 5.8M |
| 2024-06-06 | 33.60 | 33.92 | 33.31 | 33.45 | 3.9M |
| 2024-06-05 | 34.85 | 34.85 | 33.71 | 33.74 | 3.5M |
| 2024-06-04 | 35.00 | 35.10 | 34.10 | 34.67 | 2.9M |
| 2024-06-03 | 34.35 | 35.44 | 34.23 | 34.68 | 3.5M |
| 2024-05-31 | 34.97 | 35.65 | 34.63 | 34.63 | 4.1M |
| 2024-05-30 | 34.39 | 35.49 | 34.21 | 34.70 | 2.7M |
| 2024-05-29 | 34.24 | 35.20 | 33.98 | 34.63 | 3.0M |
| 2024-05-28 | 34.50 | 34.80 | 34.15 | 34.32 | 2.3M |
| 2024-05-27 | 34.75 | 34.94 | 34.44 | 34.60 | 3.1M |
| 2024-05-24 | 35.15 | 35.30 | 34.52 | 34.60 | 3.1M |
| 2024-05-23 | 35.70 | 35.76 | 35.00 | 35.16 | 4.0M |
| 2024-05-22 | 36.72 | 36.92 | 35.69 | 35.88 | 3.4M |
| 2024-05-21 | 36.80 | 37.18 | 36.57 | 36.69 | 2.5M |
| 2024-05-20 | 36.43 | 37.30 | 36.15 | 37.02 | 3.7M |
| 2024-05-17 | 36.09 | 37.30 | 35.82 | 36.61 | 6.4M |
| 2024-05-16 | 35.88 | 36.25 | 35.43 | 36.09 | 5.4M |
| 2024-05-15 | 36.24 | 36.68 | 35.37 | 35.53 | 5.7M |
| 2024-05-14 | 36.20 | 37.21 | 36.10 | 36.67 | 7.5M |
| 2024-05-13 | 37.30 | 37.66 | 36.02 | 36.53 | 10.4M |
| 2024-05-10 | 37.42 | 38.38 | 36.88 | 37.80 | 7.4M |
| 2024-05-09 | 35.62 | 37.70 | 35.49 | 37.57 | 10.4M |
| 2024-05-08 | 36.13 | 36.13 | 34.91 | 35.58 | 6.2M |
| 2024-05-07 | 36.00 | 36.58 | 35.51 | 36.17 | 4.3M |
| 2024-05-06 | 35.67 | 36.56 | 35.20 | 36.22 | 7.1M |
| 2024-04-30 | 35.06 | 35.69 | 34.67 | 35.28 | 4.7M |
| 2024-04-29 | 34.10 | 35.30 | 33.31 | 35.09 | 9.7M |
| 2024-04-26 | 32.75 | 35.06 | 32.75 | 34.46 | 8.9M |
| 2024-04-25 | 32.99 | 33.84 | 32.37 | 32.93 | 4.1M |
| 2024-04-24 | 33.33 | 33.58 | 32.65 | 32.70 | 5.2M |
| 2024-04-23 | 33.30 | 33.90 | 33.20 | 33.25 | 3.8M |
| 2024-04-22 | 33.54 | 33.87 | 32.95 | 33.36 | 4.6M |
| 2024-04-19 | 33.60 | 33.95 | 33.00 | 33.30 | 3.4M |
| 2024-04-18 | 32.91 | 34.18 | 32.44 | 33.66 | 6.8M |
| 2024-04-17 | 32.27 | 33.50 | 32.00 | 33.48 | 7.6M |
| 2024-04-16 | 32.26 | 33.16 | 31.99 | 32.24 | 8.7M |
| 2024-04-15 | 31.01 | 34.00 | 31.01 | 33.39 | 10.8M |
| 2024-04-12 | 30.00 | 31.46 | 29.86 | 30.91 | 4.3M |
| 2024-04-11 | 29.70 | 30.43 | 29.20 | 30.03 | 3.4M |
| 2024-04-10 | 30.36 | 30.65 | 29.16 | 29.44 | 4.3M |
| 2024-04-09 | 30.13 | 30.40 | 29.93 | 30.09 | 2.5M |
| 2024-04-08 | 31.72 | 31.88 | 29.71 | 30.05 | 8.9M |
| 2024-04-03 | 31.79 | 32.65 | 31.52 | 31.79 | 2.4M |
| 2024-04-02 | 32.47 | 32.60 | 31.70 | 32.09 | 3.1M |
| 2024-04-01 | 31.11 | 32.79 | 31.11 | 32.64 | 4.1M |
| 2024-03-29 | 30.90 | 31.34 | 30.42 | 31.19 | 3.4M |
| 2024-03-28 | 30.46 | 31.57 | 30.45 | 31.05 | 3.0M |
| 2024-03-27 | 31.12 | 31.50 | 30.20 | 30.64 | 1.9M |
| 2024-03-26 | 31.82 | 31.82 | 31.01 | 31.35 | 2.2M |
| 2024-03-25 | 31.70 | 32.14 | 31.20 | 31.21 | 2.3M |
| 2024-03-22 | 32.57 | 32.59 | 31.75 | 31.75 | 2.6M |
| 2024-03-21 | 32.27 | 32.65 | 32.11 | 32.47 | 2.5M |
| 2024-03-20 | 32.01 | 32.68 | 31.83 | 32.22 | 2.5M |
| 2024-03-19 | 32.41 | 32.56 | 31.80 | 32.01 | 3.2M |
| 2024-03-18 | 32.32 | 32.46 | 31.72 | 32.41 | 4.2M |
| 2024-03-15 | 32.19 | 32.37 | 31.81 | 32.25 | 2.1M |
| 2024-03-14 | 32.68 | 32.91 | 31.88 | 32.19 | 3.1M |
| 2024-03-13 | 32.69 | 32.92 | 32.07 | 32.37 | 4.2M |
| 2024-03-12 | 33.35 | 33.64 | 32.50 | 32.78 | 3.9M |
| 2024-03-11 | 32.99 | 33.30 | 32.50 | 33.29 | 2.6M |
| 2024-03-08 | 32.20 | 33.55 | 32.20 | 32.98 | 3.8M |
| 2024-03-07 | 33.67 | 34.00 | 32.40 | 32.53 | 4.5M |
| 2024-03-06 | 33.95 | 34.16 | 33.18 | 33.90 | 4.2M |
| 2024-03-05 | 32.58 | 34.19 | 32.43 | 33.95 | 6.5M |
| 2024-03-04 | 32.01 | 33.00 | 32.01 | 32.95 | 5.0M |
| 2024-03-01 | 33.00 | 33.00 | 32.03 | 32.22 | 8.0M |
| 2024-02-29 | 31.07 | 33.19 | 30.81 | 32.98 | 9.1M |
| 2024-02-28 | 30.53 | 31.87 | 30.41 | 31.28 | 8.9M |
| 2024-02-27 | 29.37 | 30.80 | 29.24 | 30.78 | 6.5M |
| 2024-02-26 | 29.51 | 30.08 | 29.40 | 29.51 | 5.2M |
| 2024-02-23 | 30.50 | 30.52 | 29.51 | 29.95 | 3.5M |
| 2024-02-22 | 29.17 | 30.22 | 29.14 | 30.10 | 4.9M |
| 2024-02-21 | 29.20 | 30.28 | 28.83 | 29.63 | 5.7M |
| 2024-02-20 | 29.26 | 29.49 | 28.83 | 29.21 | 4.7M |
| 2024-02-19 | 30.36 | 30.40 | 29.08 | 29.60 | 6.2M |
| 2024-02-08 | 29.10 | 31.48 | 28.93 | 29.68 | 9.1M |
| 2024-02-07 | 27.20 | 29.50 | 27.20 | 29.48 | 10.8M |
| 2024-02-06 | 24.69 | 27.90 | 23.61 | 27.49 | 9.7M |
| 2024-02-05 | 25.47 | 26.40 | 24.40 | 25.61 | 8.6M |
| 2024-02-02 | 26.30 | 26.43 | 24.99 | 25.99 | 8.4M |
| 2024-02-01 | 26.58 | 27.35 | 26.23 | 26.35 | 9.2M |
| 2024-01-31 | 27.00 | 27.76 | 26.37 | 27.01 | 14.6M |
| 2024-01-30 | 25.00 | 27.09 | 25.00 | 27.09 | 10.7M |
| 2024-01-29 | 25.30 | 25.31 | 24.60 | 24.63 | 2.8M |
| 2024-01-26 | 25.44 | 25.58 | 25.06 | 25.17 | 3.0M |
| 2024-01-25 | 25.57 | 25.61 | 24.80 | 25.48 | 4.9M |
| 2024-01-24 | 24.93 | 25.72 | 24.30 | 25.59 | 5.7M |
| 2024-01-23 | 24.89 | 25.29 | 24.50 | 24.81 | 3.5M |
| 2024-01-22 | 25.55 | 25.60 | 24.80 | 25.09 | 5.9M |
| 2024-01-19 | 25.81 | 26.34 | 25.40 | 25.42 | 2.8M |
| 2024-01-18 | 25.30 | 25.98 | 25.00 | 25.83 | 5.2M |
| 2024-01-17 | 25.31 | 25.85 | 25.31 | 25.48 | 3.9M |
| 2024-01-16 | 25.40 | 25.50 | 25.06 | 25.39 | 1.4M |
| 2024-01-15 | 25.28 | 25.64 | 25.21 | 25.45 | 1.6M |
| 2024-01-12 | 25.21 | 25.69 | 25.20 | 25.45 | 2.4M |
| 2024-01-11 | 24.80 | 25.40 | 24.65 | 25.19 | 2.3M |
| 2024-01-10 | 24.61 | 24.90 | 24.41 | 24.81 | 1.8M |
| 2024-01-09 | 24.32 | 24.95 | 24.20 | 24.55 | 1.5M |
| 2024-01-08 | 24.84 | 24.86 | 24.15 | 24.20 | 1.8M |
| 2024-01-05 | 24.85 | 25.19 | 24.74 | 24.84 | 1.5M |
| 2024-01-04 | 25.35 | 25.36 | 24.93 | 24.98 | 1.8M |
| 2024-01-03 | 24.95 | 25.56 | 24.91 | 25.36 | 2.4M |
| 2024-01-02 | 25.08 | 25.37 | 24.89 | 25.07 | 3.3M |