36.28
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 | 95.61 | 96.03 | 92.90 | 93.27 | 1.1M |
| 2024-12-30 | 92.68 | 94.73 | 90.94 | 94.10 | 1.4M |
| 2024-12-27 | 96.08 | 96.18 | 93.05 | 94.28 | 1.7M |
| 2024-12-26 | 95.49 | 96.40 | 94.93 | 95.37 | 0.9M |
| 2024-12-24 | 96.59 | 98.98 | 96.36 | 98.77 | 0.9M |
| 2024-12-23 | 95.31 | 95.42 | 92.19 | 92.87 | 1.1M |
| 2024-12-20 | 94.98 | 97.63 | 94.71 | 96.30 | 1.1M |
| 2024-12-19 | 102.15 | 102.62 | 95.29 | 96.17 | 1.3M |
| 2024-12-18 | 104.50 | 104.85 | 99.79 | 100.32 | 1.5M |
| 2024-12-17 | 107.60 | 108.28 | 105.55 | 106.53 | 1.6M |
| 2024-12-16 | 104.18 | 107.79 | 104.16 | 105.70 | 1.8M |
| 2024-12-13 | 100.36 | 101.90 | 99.59 | 101.55 | 1.2M |
| 2024-12-12 | 101.32 | 102.50 | 99.11 | 100.02 | 1.1M |
| 2024-12-11 | 98.55 | 101.71 | 98.34 | 101.50 | 1.6M |
| 2024-12-10 | 97.96 | 98.26 | 94.10 | 96.37 | 1.3M |
| 2024-12-09 | 98.98 | 100.40 | 95.91 | 96.08 | 1.7M |
| 2024-12-06 | 99.26 | 102.02 | 98.55 | 101.48 | 2.4M |
| 2024-12-05 | 102.77 | 103.67 | 97.70 | 98.96 | 2.4M |
| 2024-12-04 | 95.71 | 99.21 | 94.48 | 98.87 | 1.6M |
| 2024-12-03 | 94.08 | 96.31 | 93.47 | 95.48 | 1.3M |
| 2024-12-02 | 95.92 | 97.37 | 94.25 | 95.64 | 1.8M |
| 2024-11-29 | 97.32 | 98.87 | 96.96 | 96.97 | 1.2M |
| 2024-11-27 | 94.42 | 97.31 | 94.12 | 96.62 | 2.0M |
| 2024-11-26 | 92.02 | 94.69 | 90.48 | 90.76 | 1.7M |
| 2024-11-25 | 97.22 | 97.29 | 94.20 | 94.70 | 2.6M |
| 2024-11-22 | 97.60 | 99.71 | 97.06 | 98.98 | 2.5M |
| 2024-11-21 | 97.22 | 99.01 | 95.49 | 98.11 | 2.4M |
| 2024-11-20 | 94.47 | 94.94 | 93.10 | 94.30 | 1.7M |
| 2024-11-19 | 91.50 | 94.08 | 91.07 | 92.44 | 1.9M |
| 2024-11-18 | 90.40 | 92.62 | 89.58 | 91.51 | 1.7M |
| 2024-11-15 | 89.22 | 91.50 | 87.63 | 91.50 | 1.5M |
| 2024-11-14 | 91.21 | 91.74 | 87.20 | 87.28 | 4.2M |
| 2024-11-13 | 89.92 | 93.43 | 89.24 | 89.57 | 3.0M |
| 2024-11-12 | 86.04 | 89.92 | 85.18 | 89.56 | 2.1M |
| 2024-11-11 | 81.82 | 87.49 | 81.57 | 86.93 | 3.0M |
| 2024-11-08 | 76.16 | 77.29 | 75.63 | 76.76 | 1.4M |
| 2024-11-07 | 74.88 | 76.87 | 74.46 | 76.45 | 1.4M |
| 2024-11-06 | 74.20 | 76.46 | 73.44 | 76.09 | 3.1M |
| 2024-11-05 | 69.20 | 70.39 | 68.60 | 69.34 | 1.7M |
| 2024-11-04 | 68.45 | 68.65 | 67.00 | 67.14 | 1.9M |
| 2024-11-01 | 70.03 | 71.53 | 68.62 | 69.08 | 1.8M |
| 2024-10-31 | 71.84 | 71.90 | 69.71 | 69.86 | 2.1M |
| 2024-10-30 | 71.69 | 72.40 | 71.29 | 71.73 | 0.9M |
| 2024-10-29 | 71.10 | 73.59 | 70.81 | 72.49 | 1.9M |
| 2024-10-28 | 68.86 | 69.82 | 68.31 | 69.59 | 1.2M |
| 2024-10-25 | 67.93 | 68.70 | 65.77 | 66.67 | 2.4M |
| 2024-10-24 | 67.48 | 68.21 | 67.21 | 68.19 | 0.7M |
| 2024-10-23 | 66.40 | 66.77 | 65.07 | 66.30 | 1.1M |
| 2024-10-22 | 66.98 | 67.61 | 66.50 | 67.38 | 0.9M |
| 2024-10-21 | 67.87 | 67.87 | 66.72 | 67.68 | 1.1M |
| 2024-10-18 | 67.79 | 69.02 | 67.68 | 68.61 | 1.2M |
| 2024-10-17 | 66.91 | 67.63 | 66.56 | 66.79 | 0.9M |
| 2024-10-16 | 67.83 | 68.27 | 67.11 | 67.72 | 0.9M |
| 2024-10-15 | 65.85 | 67.97 | 64.75 | 66.98 | 2.4M |
| 2024-10-14 | 64.69 | 66.31 | 64.56 | 65.88 | 2.5M |
| 2024-10-11 | 61.32 | 63.40 | 61.32 | 63.08 | 1.9M |
| 2024-10-10 | 60.99 | 61.00 | 58.76 | 59.62 | 0.9M |
| 2024-10-09 | 61.80 | 62.32 | 60.69 | 60.91 | 0.6M |
| 2024-10-08 | 62.49 | 63.15 | 61.75 | 62.18 | 1.1M |
| 2024-10-07 | 63.01 | 64.43 | 62.68 | 63.37 | 0.9M |
| 2024-10-04 | 61.46 | 62.45 | 60.69 | 62.38 | 0.8M |
| 2024-10-03 | 60.39 | 60.98 | 59.83 | 60.97 | 0.9M |
| 2024-10-02 | 60.79 | 62.29 | 59.91 | 60.13 | 1.3M |
| 2024-10-01 | 63.27 | 63.36 | 60.90 | 61.69 | 1.8M |
| 2024-09-30 | 63.89 | 64.02 | 62.93 | 63.47 | 1.0M |
| 2024-09-27 | 65.63 | 66.54 | 65.37 | 65.66 | 2.0M |
| 2024-09-26 | 64.30 | 65.84 | 64.08 | 64.69 | 1.9M |
| 2024-09-25 | 63.43 | 63.93 | 62.89 | 63.14 | 0.4M |
| 2024-09-24 | 63.36 | 64.33 | 62.63 | 64.27 | 0.6M |
| 2024-09-23 | 63.22 | 63.73 | 62.98 | 63.25 | 0.8M |
| 2024-09-20 | 62.88 | 63.45 | 62.34 | 62.77 | 0.7M |
| 2024-09-19 | 63.23 | 63.85 | 62.63 | 63.21 | 0.7M |
| 2024-09-18 | 59.86 | 61.28 | 59.10 | 60.01 | 1.0M |
| 2024-09-17 | 59.23 | 61.32 | 58.84 | 59.90 | 2.1M |
| 2024-09-16 | 58.45 | 58.51 | 57.39 | 57.90 | 0.8M |
| 2024-09-13 | 57.70 | 60.02 | 57.65 | 59.73 | 1.8M |
| 2024-09-12 | 57.69 | 58.53 | 57.26 | 58.40 | 0.7M |
| 2024-09-11 | 56.80 | 57.96 | 55.48 | 57.58 | 1.6M |
| 2024-09-10 | 56.84 | 58.00 | 56.45 | 57.95 | 0.5M |
| 2024-09-09 | 55.38 | 57.17 | 54.76 | 57.11 | 1.9M |
| 2024-09-06 | 56.67 | 56.83 | 53.18 | 53.45 | 2.0M |
| 2024-09-05 | 56.58 | 57.20 | 55.69 | 55.99 | 1.2M |
| 2024-09-04 | 56.41 | 58.47 | 56.06 | 58.00 | 1.7M |
| 2024-09-03 | 59.02 | 59.06 | 57.45 | 57.95 | 0.8M |
| 2024-08-30 | 59.51 | 59.78 | 57.66 | 58.63 | 1.9M |
| 2024-08-29 | 60.17 | 61.10 | 58.85 | 59.22 | 2.4M |
| 2024-08-28 | 59.83 | 59.96 | 57.80 | 58.83 | 1.8M |
| 2024-08-27 | 62.36 | 62.44 | 61.38 | 62.08 | 0.8M |
| 2024-08-26 | 63.81 | 63.86 | 63.01 | 63.29 | 1.1M |
| 2024-08-23 | 61.03 | 63.85 | 60.76 | 63.66 | 2.9M |
| 2024-08-22 | 60.78 | 60.89 | 60.04 | 60.24 | 0.8M |
| 2024-08-21 | 59.37 | 61.65 | 58.81 | 61.65 | 1.3M |
| 2024-08-20 | 60.50 | 60.95 | 58.47 | 59.50 | 1.2M |
| 2024-08-19 | 58.69 | 59.27 | 58.04 | 58.93 | 0.7M |
| 2024-08-16 | 58.56 | 59.83 | 57.63 | 59.70 | 1.3M |
| 2024-08-15 | 59.12 | 59.80 | 56.64 | 57.02 | 1.9M |
| 2024-08-14 | 60.75 | 60.90 | 58.59 | 58.86 | 1.7M |
| 2024-08-13 | 58.90 | 61.52 | 58.83 | 60.82 | 0.9M |
| 2024-08-12 | 59.51 | 60.59 | 57.78 | 58.98 | 1.5M |
| 2024-08-09 | 60.30 | 61.06 | 59.48 | 60.72 | 1.0M |
| 2024-08-08 | 57.75 | 59.85 | 56.65 | 59.38 | 2.1M |
| 2024-08-07 | 57.18 | 57.44 | 54.57 | 54.68 | 2.4M |
| 2024-08-06 | 55.10 | 57.01 | 54.40 | 56.71 | 2.3M |
| 2024-08-05 | 49.77 | 55.51 | 49.53 | 53.44 | 5.7M |
| 2024-08-02 | 64.73 | 65.45 | 62.28 | 62.48 | 2.1M |
| 2024-08-01 | 64.48 | 64.80 | 62.13 | 63.20 | 3.5M |
| 2024-07-31 | 66.36 | 66.75 | 64.83 | 65.17 | 1.3M |
| 2024-07-30 | 66.58 | 66.86 | 65.43 | 65.84 | 1.4M |
| 2024-07-29 | 69.63 | 69.69 | 66.36 | 67.27 | 2.7M |
| 2024-07-26 | 67.37 | 68.16 | 66.86 | 68.04 | 1.4M |
| 2024-07-25 | 64.25 | 65.10 | 63.32 | 64.62 | 1.5M |
| 2024-07-24 | 66.61 | 67.10 | 65.51 | 65.62 | 1.3M |
| 2024-07-23 | 66.54 | 67.33 | 65.38 | 65.51 | 1.4M |
| 2024-07-22 | 67.61 | 68.31 | 66.55 | 68.31 | 1.5M |
| 2024-07-19 | 64.08 | 67.48 | 64.03 | 67.30 | 3.1M |
| 2024-07-18 | 64.86 | 64.94 | 63.18 | 63.56 | 1.3M |
| 2024-07-17 | 64.72 | 65.39 | 63.81 | 64.59 | 1.1M |
| 2024-07-16 | 63.89 | 65.24 | 63.08 | 65.23 | 1.6M |
| 2024-07-15 | 62.75 | 63.94 | 62.47 | 63.46 | 2.7M |
| 2024-07-12 | 57.50 | 58.56 | 57.49 | 57.62 | 1.7M |
| 2024-07-11 | 58.74 | 58.93 | 57.14 | 57.37 | 1.6M |
| 2024-07-10 | 57.97 | 57.99 | 57.30 | 57.40 | 1.3M |
| 2024-07-09 | 57.19 | 58.25 | 56.92 | 57.85 | 1.3M |
| 2024-07-08 | 57.13 | 57.35 | 54.95 | 56.44 | 2.4M |
| 2024-07-05 | 55.55 | 57.03 | 55.35 | 56.56 | 3.1M |
| 2024-07-03 | 60.25 | 60.68 | 59.84 | 60.41 | 0.9M |
| 2024-07-02 | 62.79 | 63.07 | 61.67 | 61.82 | 1.2M |
| 2024-07-01 | 62.81 | 63.84 | 62.42 | 63.17 | 2.1M |
| 2024-06-28 | 61.38 | 61.77 | 59.81 | 59.98 | 1.0M |
| 2024-06-27 | 61.52 | 62.34 | 61.28 | 61.37 | 1.0M |
| 2024-06-26 | 61.49 | 61.91 | 60.62 | 60.91 | 1.1M |
| 2024-06-25 | 61.13 | 62.34 | 60.91 | 61.91 | 3.5M |
| 2024-06-24 | 61.20 | 61.60 | 58.91 | 59.24 | 3.5M |
| 2024-06-21 | 63.57 | 64.33 | 63.32 | 64.21 | 0.8M |
| 2024-06-20 | 65.28 | 65.45 | 64.46 | 65.01 | 1.3M |
| 2024-06-18 | 64.87 | 65.33 | 63.94 | 64.34 | 1.3M |
| 2024-06-17 | 65.62 | 67.23 | 64.97 | 66.67 | 1.1M |
| 2024-06-14 | 67.23 | 67.30 | 64.97 | 65.42 | 2.0M |
| 2024-06-13 | 68.00 | 68.26 | 66.11 | 66.51 | 1.9M |
| 2024-06-12 | 69.23 | 70.05 | 67.19 | 67.50 | 2.3M |
| 2024-06-11 | 67.18 | 67.55 | 65.95 | 67.34 | 1.8M |
| 2024-06-10 | 69.26 | 70.11 | 69.11 | 69.46 | 0.7M |
| 2024-06-07 | 71.33 | 71.66 | 68.25 | 69.17 | 2.3M |
| 2024-06-06 | 71.16 | 71.67 | 70.37 | 70.47 | 1.1M |
| 2024-06-05 | 71.15 | 71.85 | 70.34 | 71.32 | 1.2M |
| 2024-06-04 | 69.46 | 71.10 | 69.23 | 70.49 | 1.8M |
| 2024-06-03 | 69.68 | 70.35 | 68.54 | 69.26 | 1.6M |
| 2024-05-31 | 68.66 | 68.76 | 66.53 | 67.55 | 1.8M |
| 2024-05-30 | 68.14 | 69.59 | 68.02 | 68.75 | 1.3M |
| 2024-05-29 | 67.81 | 67.95 | 67.09 | 67.22 | 0.9M |
| 2024-05-28 | 68.38 | 68.57 | 67.18 | 68.39 | 1.3M |
| 2024-05-24 | 67.37 | 69.39 | 66.90 | 69.24 | 1.3M |
| 2024-05-23 | 69.25 | 69.41 | 66.68 | 67.13 | 1.6M |
| 2024-05-22 | 69.75 | 70.72 | 69.19 | 69.65 | 0.9M |
| 2024-05-21 | 70.98 | 71.32 | 69.15 | 69.31 | 1.4M |
| 2024-05-20 | 67.04 | 70.21 | 66.77 | 70.20 | 1.9M |
| 2024-05-17 | 66.38 | 67.55 | 65.85 | 67.14 | 1.1M |
| 2024-05-16 | 66.00 | 66.46 | 64.59 | 65.22 | 1.1M |
| 2024-05-15 | 64.31 | 66.46 | 63.96 | 66.06 | 2.3M |
| 2024-05-14 | 61.97 | 62.25 | 61.10 | 61.57 | 0.7M |
| 2024-05-13 | 62.79 | 63.48 | 62.57 | 63.19 | 1.2M |
| 2024-05-10 | 62.89 | 63.15 | 60.14 | 60.64 | 1.9M |
| 2024-05-09 | 61.32 | 62.73 | 60.85 | 62.50 | 1.1M |
| 2024-05-08 | 62.01 | 62.80 | 61.75 | 62.14 | 0.6M |
| 2024-05-07 | 63.50 | 64.35 | 62.77 | 63.05 | 1.0M |
| 2024-05-06 | 63.62 | 64.24 | 62.74 | 63.24 | 1.1M |
| 2024-05-03 | 61.30 | 62.28 | 61.20 | 62.14 | 1.4M |
| 2024-05-02 | 58.75 | 59.60 | 58.21 | 59.38 | 1.7M |
| 2024-05-01 | 57.63 | 59.41 | 56.53 | 56.87 | 2.5M |
| 2024-04-30 | 61.12 | 61.46 | 58.91 | 59.08 | 2.4M |
| 2024-04-29 | 62.51 | 63.19 | 61.69 | 62.97 | 1.3M |
| 2024-04-26 | 63.76 | 64.77 | 63.28 | 63.72 | 0.9M |
| 2024-04-25 | 63.17 | 64.93 | 62.85 | 64.76 | 1.2M |
| 2024-04-24 | 66.01 | 66.33 | 63.68 | 63.91 | 2.7M |
| 2024-04-23 | 66.13 | 67.19 | 66.13 | 66.55 | 0.9M |
| 2024-04-22 | 66.16 | 66.87 | 65.71 | 66.60 | 1.6M |
| 2024-04-19 | 64.75 | 65.15 | 63.60 | 64.42 | 1.8M |
| 2024-04-18 | 62.41 | 64.20 | 61.91 | 63.56 | 2.3M |
| 2024-04-17 | 62.41 | 62.99 | 59.62 | 61.05 | 2.8M |
| 2024-04-16 | 63.24 | 63.37 | 61.70 | 62.72 | 1.6M |
| 2024-04-15 | 66.30 | 66.55 | 62.33 | 63.31 | 2.8M |
| 2024-04-12 | 70.14 | 70.30 | 65.19 | 66.89 | 3.6M |
| 2024-04-11 | 70.80 | 70.92 | 69.55 | 70.51 | 1.9M |
| 2024-04-10 | 67.65 | 70.15 | 67.45 | 70.15 | 2.1M |
| 2024-04-09 | 70.74 | 71.02 | 68.23 | 68.98 | 2.5M |
| 2024-04-08 | 72.24 | 72.26 | 71.25 | 71.79 | 2.1M |
| 2024-04-05 | 66.97 | 68.66 | 66.87 | 67.43 | 1.8M |
| 2024-04-04 | 67.38 | 69.43 | 67.17 | 68.54 | 1.8M |
| 2024-04-03 | 65.76 | 66.99 | 65.57 | 65.87 | 1.2M |
| 2024-04-02 | 64.93 | 66.34 | 64.55 | 65.97 | 2.0M |
| 2024-04-01 | 70.15 | 70.20 | 68.11 | 69.78 | 2.0M |
| 2024-03-28 | 71.17 | 71.79 | 70.53 | 70.98 | 3.2M |
| 2024-03-27 | 71.70 | 71.84 | 68.44 | 68.70 | 2.9M |
| 2024-03-26 | 70.89 | 71.04 | 69.37 | 69.53 | 2.5M |
| 2024-03-25 | 67.03 | 71.24 | 67.01 | 71.13 | 4.2M |
| 2024-03-22 | 64.18 | 64.34 | 62.65 | 64.00 | 2.9M |
| 2024-03-21 | 67.70 | 67.72 | 64.91 | 65.22 | 3.4M |
| 2024-03-20 | 63.44 | 66.11 | 62.08 | 65.92 | 5.5M |
| 2024-03-19 | 63.74 | 65.81 | 62.25 | 64.41 | 5.0M |
| 2024-03-18 | 67.97 | 68.58 | 66.57 | 66.86 | 3.2M |
| 2024-03-15 | 67.85 | 70.73 | 67.44 | 69.15 | 3.2M |
| 2024-03-14 | 72.72 | 72.81 | 68.41 | 69.42 | 5.9M |
| 2024-03-13 | 72.79 | 73.62 | 71.76 | 73.61 | 3.7M |
| 2024-03-12 | 72.38 | 73.28 | 68.73 | 71.40 | 7.4M |
| 2024-03-11 | 72.45 | 73.01 | 71.46 | 72.20 | 4.9M |
| 2024-03-08 | 68.25 | 70.48 | 66.25 | 69.39 | 4.0M |
| 2024-03-07 | 67.48 | 68.23 | 66.78 | 67.78 | 3.5M |
| 2024-03-06 | 66.95 | 67.69 | 65.40 | 67.10 | 2.8M |
| 2024-03-05 | 67.82 | 69.52 | 59.60 | 62.04 | 8.5M |
| 2024-03-04 | 65.49 | 68.10 | 65.45 | 67.79 | 4.2M |
| 2024-03-01 | 62.51 | 63.41 | 61.25 | 63.18 | 1.9M |
| 2024-02-29 | 63.46 | 63.74 | 60.44 | 62.28 | 3.2M |
| 2024-02-28 | 60.34 | 64.41 | 59.14 | 60.50 | 7.3M |
| 2024-02-27 | 56.98 | 57.75 | 56.33 | 57.14 | 3.6M |
| 2024-02-26 | 51.46 | 55.04 | 51.43 | 54.53 | 5.2M |
| 2024-02-23 | 51.27 | 51.37 | 50.66 | 51.14 | 1.4M |
| 2024-02-22 | 51.15 | 52.15 | 51.06 | 52.11 | 1.3M |
| 2024-02-21 | 51.00 | 51.48 | 50.69 | 51.02 | 3.8M |
| 2024-02-20 | 52.44 | 52.44 | 50.82 | 52.08 | 2.7M |
| 2024-02-16 | 52.35 | 52.56 | 51.71 | 51.97 | 1.9M |
| 2024-02-15 | 52.58 | 52.96 | 51.69 | 51.84 | 3.4M |
| 2024-02-14 | 51.77 | 52.20 | 51.33 | 51.82 | 3.9M |
| 2024-02-13 | 49.07 | 49.59 | 48.42 | 49.47 | 3.1M |
| 2024-02-12 | 48.26 | 50.50 | 48.21 | 50.31 | 2.1M |
| 2024-02-09 | 47.06 | 48.27 | 46.83 | 47.60 | 2.4M |
| 2024-02-08 | 45.13 | 45.69 | 44.92 | 45.60 | 2.1M |
| 2024-02-07 | 43.17 | 44.31 | 42.91 | 44.17 | 2.0M |
| 2024-02-06 | 42.89 | 43.41 | 42.85 | 43.12 | 1.4M |
| 2024-02-05 | 43.37 | 43.42 | 42.30 | 42.38 | 1.2M |
| 2024-02-02 | 42.74 | 43.50 | 42.71 | 42.95 | 2.1M |
| 2024-02-01 | 42.41 | 43.30 | 42.38 | 43.06 | 1.8M |
| 2024-01-31 | 42.75 | 43.79 | 42.52 | 42.55 | 1.6M |
| 2024-01-30 | 43.44 | 43.78 | 43.25 | 43.61 | 2.0M |
| 2024-01-29 | 42.03 | 43.36 | 41.80 | 43.21 | 2.5M |
| 2024-01-26 | 41.24 | 42.26 | 41.14 | 42.02 | 2.4M |
| 2024-01-25 | 40.07 | 40.13 | 39.57 | 39.87 | 1.2M |
| 2024-01-24 | 40.05 | 40.26 | 39.54 | 39.60 | 2.4M |
| 2024-01-23 | 38.91 | 39.66 | 38.62 | 39.22 | 2.8M |
| 2024-01-22 | 40.79 | 40.92 | 39.46 | 40.21 | 3.2M |
| 2024-01-19 | 41.21 | 42.27 | 40.38 | 41.73 | 2.1M |
| 2024-01-18 | 42.80 | 42.92 | 40.71 | 40.95 | 2.9M |
| 2024-01-17 | 42.65 | 43.06 | 42.30 | 42.86 | 1.3M |
| 2024-01-16 | 43.30 | 43.67 | 42.31 | 43.51 | 2.9M |
| 2024-01-12 | 46.59 | 46.62 | 43.50 | 43.86 | 3.5M |
| 2024-01-11 | 50.00 | 52.22 | 46.30 | 46.76 | 6.0M |