39.20
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 | 44.45 | 44.47 | 43.54 | 43.64 | 2.7M |
| 2024-12-30 | 44.53 | 45.05 | 44.39 | 44.45 | 1.6M |
| 2024-12-27 | 44.39 | 44.85 | 44.12 | 44.68 | 1.8M |
| 2024-12-26 | 45.20 | 45.37 | 44.08 | 44.40 | 3.6M |
| 2024-12-25 | 44.80 | 46.40 | 44.79 | 45.20 | 5.0M |
| 2024-12-24 | 44.00 | 44.44 | 43.87 | 44.40 | 1.8M |
| 2024-12-23 | 45.00 | 45.15 | 43.93 | 44.00 | 2.3M |
| 2024-12-20 | 44.57 | 45.74 | 44.53 | 44.99 | 3.7M |
| 2024-12-19 | 45.67 | 46.03 | 44.32 | 44.57 | 4.1M |
| 2024-12-18 | 45.20 | 46.66 | 44.93 | 46.12 | 3.6M |
| 2024-12-17 | 45.19 | 45.88 | 44.88 | 45.01 | 2.7M |
| 2024-12-16 | 45.20 | 45.60 | 44.64 | 45.25 | 3.0M |
| 2024-12-13 | 45.42 | 45.59 | 44.61 | 45.18 | 3.7M |
| 2024-12-12 | 45.30 | 46.30 | 44.94 | 45.52 | 4.6M |
| 2024-12-11 | 45.00 | 45.65 | 44.66 | 45.20 | 2.7M |
| 2024-12-10 | 45.15 | 45.97 | 45.09 | 45.16 | 3.7M |
| 2024-12-09 | 45.75 | 45.93 | 45.07 | 45.13 | 2.3M |
| 2024-12-06 | 45.15 | 45.84 | 44.90 | 45.64 | 3.0M |
| 2024-12-05 | 45.18 | 45.57 | 44.90 | 45.19 | 1.3M |
| 2024-12-04 | 45.81 | 46.04 | 45.31 | 45.41 | 2.2M |
| 2024-12-03 | 46.33 | 46.34 | 45.51 | 45.98 | 2.1M |
| 2024-12-02 | 46.47 | 47.00 | 46.19 | 46.30 | 2.9M |
| 2024-11-29 | 45.90 | 46.76 | 45.86 | 46.47 | 2.3M |
| 2024-11-28 | 46.44 | 47.08 | 45.82 | 45.93 | 2.6M |
| 2024-11-27 | 44.83 | 46.65 | 44.79 | 46.45 | 3.6M |
| 2024-11-26 | 44.51 | 45.63 | 44.51 | 45.20 | 2.0M |
| 2024-11-25 | 44.20 | 45.25 | 44.10 | 44.64 | 2.3M |
| 2024-11-22 | 46.45 | 46.45 | 44.18 | 44.20 | 3.9M |
| 2024-11-21 | 47.04 | 47.10 | 46.25 | 46.49 | 2.5M |
| 2024-11-20 | 46.33 | 47.25 | 46.04 | 47.04 | 3.6M |
| 2024-11-19 | 46.04 | 47.25 | 45.77 | 46.28 | 3.5M |
| 2024-11-18 | 45.89 | 47.10 | 45.76 | 45.96 | 3.9M |
| 2024-11-15 | 45.51 | 46.08 | 45.41 | 45.72 | 3.0M |
| 2024-11-14 | 46.30 | 46.37 | 45.62 | 45.71 | 2.8M |
| 2024-11-13 | 46.59 | 47.18 | 45.77 | 46.43 | 3.1M |
| 2024-11-12 | 46.43 | 47.82 | 46.40 | 46.70 | 5.1M |
| 2024-11-11 | 46.10 | 46.65 | 45.73 | 46.39 | 3.4M |
| 2024-11-08 | 46.75 | 47.10 | 45.87 | 46.19 | 3.8M |
| 2024-11-07 | 45.10 | 46.72 | 44.91 | 46.59 | 4.8M |
| 2024-11-06 | 45.89 | 46.15 | 45.21 | 45.35 | 3.9M |
| 2024-11-05 | 45.63 | 46.06 | 45.08 | 45.89 | 4.4M |
| 2024-11-04 | 45.37 | 46.00 | 45.09 | 45.65 | 2.9M |
| 2024-11-01 | 44.80 | 46.10 | 44.67 | 45.38 | 4.5M |
| 2024-10-31 | 44.13 | 45.50 | 43.93 | 44.99 | 4.1M |
| 2024-10-30 | 44.50 | 45.28 | 44.19 | 44.39 | 3.9M |
| 2024-10-29 | 46.10 | 46.40 | 44.81 | 44.94 | 4.1M |
| 2024-10-28 | 44.70 | 46.16 | 43.54 | 46.14 | 6.9M |
| 2024-10-25 | 43.80 | 45.04 | 43.46 | 44.70 | 3.8M |
| 2024-10-24 | 44.28 | 44.69 | 43.90 | 43.99 | 2.5M |
| 2024-10-23 | 44.44 | 44.93 | 44.00 | 44.39 | 4.4M |
| 2024-10-22 | 43.30 | 44.50 | 43.03 | 44.50 | 4.2M |
| 2024-10-21 | 43.96 | 44.03 | 42.96 | 43.24 | 4.0M |
| 2024-10-18 | 42.34 | 44.79 | 42.13 | 43.70 | 5.1M |
| 2024-10-17 | 43.08 | 43.40 | 42.39 | 42.40 | 2.6M |
| 2024-10-16 | 42.80 | 43.58 | 42.43 | 42.89 | 2.7M |
| 2024-10-15 | 44.00 | 44.49 | 43.05 | 43.05 | 4.2M |
| 2024-10-14 | 44.27 | 44.55 | 42.80 | 44.40 | 5.2M |
| 2024-10-11 | 45.80 | 45.80 | 43.53 | 44.14 | 5.8M |
| 2024-10-10 | 48.12 | 49.30 | 45.67 | 45.80 | 11.1M |
| 2024-10-09 | 49.50 | 51.50 | 47.81 | 47.99 | 9.3M |
| 2024-10-08 | 52.97 | 52.98 | 48.16 | 50.09 | 13.1M |
| 2024-09-30 | 45.90 | 48.17 | 44.76 | 48.16 | 11.0M |
| 2024-09-27 | 42.50 | 43.83 | 42.30 | 43.82 | 4.2M |
| 2024-09-26 | 39.53 | 41.78 | 39.22 | 41.73 | 4.8M |
| 2024-09-25 | 40.30 | 40.56 | 39.55 | 39.71 | 4.2M |
| 2024-09-24 | 38.45 | 39.63 | 38.23 | 39.63 | 3.4M |
| 2024-09-23 | 38.58 | 38.90 | 38.11 | 38.18 | 1.8M |
| 2024-09-20 | 38.68 | 38.79 | 38.21 | 38.68 | 1.7M |
| 2024-09-19 | 38.23 | 39.39 | 38.02 | 38.71 | 2.0M |
| 2024-09-18 | 38.36 | 38.50 | 37.56 | 38.19 | 2.1M |
| 2024-09-13 | 38.70 | 38.83 | 38.21 | 38.36 | 2.0M |
| 2024-09-12 | 39.11 | 39.80 | 38.68 | 38.68 | 2.2M |
| 2024-09-11 | 38.96 | 39.45 | 38.65 | 39.13 | 1.6M |
| 2024-09-10 | 39.75 | 39.94 | 38.72 | 39.10 | 2.7M |
| 2024-09-09 | 39.99 | 40.20 | 39.58 | 39.76 | 1.9M |
| 2024-09-06 | 40.74 | 40.81 | 39.81 | 40.00 | 2.1M |
| 2024-09-05 | 40.06 | 40.90 | 40.06 | 40.70 | 1.7M |
| 2024-09-04 | 40.14 | 40.95 | 40.02 | 40.22 | 2.4M |
| 2024-09-03 | 40.30 | 40.80 | 39.72 | 40.29 | 3.2M |
| 2024-09-02 | 40.61 | 40.76 | 39.90 | 40.00 | 3.1M |
| 2024-08-30 | 40.37 | 41.38 | 40.03 | 40.84 | 3.5M |
| 2024-08-29 | 39.36 | 40.65 | 39.27 | 40.38 | 3.1M |
| 2024-08-28 | 39.27 | 39.52 | 38.82 | 39.42 | 2.1M |
| 2024-08-27 | 39.33 | 40.05 | 39.17 | 39.54 | 2.8M |
| 2024-08-26 | 39.08 | 39.68 | 38.93 | 39.45 | 2.1M |
| 2024-08-23 | 39.50 | 39.85 | 39.01 | 39.37 | 3.5M |
| 2024-08-22 | 39.32 | 40.09 | 38.66 | 39.78 | 4.5M |
| 2024-08-21 | 39.36 | 39.53 | 37.94 | 39.09 | 5.7M |
| 2024-08-20 | 40.18 | 40.34 | 39.41 | 39.50 | 3.0M |
| 2024-08-19 | 40.51 | 41.08 | 40.10 | 40.18 | 2.5M |
| 2024-08-16 | 41.12 | 41.12 | 39.94 | 40.56 | 3.9M |
| 2024-08-15 | 40.51 | 41.81 | 40.35 | 41.12 | 3.7M |
| 2024-08-14 | 41.22 | 41.35 | 40.43 | 40.47 | 3.8M |
| 2024-08-13 | 41.92 | 42.00 | 40.99 | 41.40 | 2.9M |
| 2024-08-12 | 41.35 | 42.94 | 41.35 | 41.92 | 4.8M |
| 2024-08-09 | 42.53 | 42.91 | 41.40 | 41.41 | 3.3M |
| 2024-08-08 | 42.06 | 42.88 | 41.86 | 42.43 | 2.4M |
| 2024-08-07 | 42.27 | 42.54 | 41.63 | 42.06 | 2.8M |
| 2024-08-06 | 41.77 | 42.58 | 41.37 | 42.26 | 3.3M |
| 2024-08-05 | 41.50 | 43.15 | 41.21 | 41.35 | 4.9M |
| 2024-08-02 | 40.89 | 43.04 | 40.61 | 41.76 | 5.6M |
| 2024-08-01 | 42.10 | 42.30 | 40.72 | 40.89 | 4.3M |
| 2024-07-31 | 40.06 | 42.56 | 39.73 | 42.10 | 5.3M |
| 2024-07-30 | 40.45 | 40.70 | 39.90 | 40.05 | 3.7M |
| 2024-07-29 | 41.60 | 41.69 | 40.45 | 40.55 | 3.2M |
| 2024-07-26 | 41.48 | 41.86 | 41.15 | 41.74 | 1.9M |
| 2024-07-25 | 41.06 | 41.98 | 40.80 | 41.47 | 2.6M |
| 2024-07-24 | 41.68 | 42.04 | 41.00 | 41.17 | 3.0M |
| 2024-07-23 | 43.70 | 43.77 | 41.72 | 41.75 | 5.1M |
| 2024-07-22 | 43.87 | 44.06 | 43.35 | 43.70 | 2.5M |
| 2024-07-19 | 44.05 | 44.24 | 43.31 | 43.67 | 3.8M |
| 2024-07-18 | 44.48 | 44.49 | 43.65 | 43.99 | 4.1M |
| 2024-07-17 | 43.64 | 45.18 | 43.43 | 44.66 | 3.5M |
| 2024-07-16 | 43.26 | 43.63 | 43.16 | 43.43 | 2.0M |
| 2024-07-15 | 43.77 | 43.90 | 43.11 | 43.55 | 2.1M |
| 2024-07-12 | 44.40 | 44.60 | 43.71 | 43.92 | 2.6M |
| 2024-07-11 | 44.60 | 44.77 | 43.28 | 44.36 | 3.7M |
| 2024-07-10 | 43.19 | 44.24 | 42.87 | 43.33 | 2.7M |
| 2024-07-09 | 43.25 | 43.53 | 42.45 | 43.21 | 4.0M |
| 2024-07-08 | 44.99 | 45.54 | 43.09 | 43.25 | 2.9M |
| 2024-07-05 | 43.56 | 45.15 | 43.26 | 44.93 | 3.4M |
| 2024-07-04 | 44.58 | 44.58 | 43.52 | 43.56 | 2.6M |
| 2024-07-03 | 45.15 | 45.39 | 44.50 | 44.50 | 2.1M |
| 2024-07-02 | 45.84 | 45.85 | 45.01 | 45.33 | 2.6M |
| 2024-07-01 | 45.81 | 45.99 | 44.92 | 45.65 | 2.8M |
| 2024-06-28 | 46.33 | 46.63 | 45.72 | 46.07 | 2.8M |
| 2024-06-27 | 46.82 | 46.87 | 45.80 | 46.36 | 2.9M |
| 2024-06-26 | 46.43 | 46.89 | 46.01 | 46.82 | 2.5M |
| 2024-06-25 | 46.72 | 46.86 | 45.93 | 46.43 | 2.4M |
| 2024-06-24 | 46.82 | 47.10 | 46.22 | 46.52 | 2.5M |
| 2024-06-21 | 47.01 | 47.64 | 46.85 | 47.10 | 2.5M |
| 2024-06-20 | 47.73 | 48.39 | 47.04 | 47.13 | 3.3M |
| 2024-06-19 | 47.98 | 48.24 | 47.10 | 47.73 | 3.3M |
| 2024-06-18 | 48.29 | 48.80 | 47.91 | 48.07 | 3.3M |
| 2024-06-17 | 48.56 | 49.43 | 47.81 | 48.50 | 3.7M |
| 2024-06-14 | 47.80 | 48.59 | 47.48 | 48.19 | 3.4M |
| 2024-06-13 | 48.31 | 48.31 | 47.57 | 47.80 | 3.3M |
| 2024-06-12 | 48.38 | 49.20 | 47.91 | 48.02 | 3.9M |
| 2024-06-11 | 48.00 | 49.12 | 47.75 | 48.51 | 6.0M |
| 2024-06-07 | 50.06 | 50.18 | 47.90 | 47.98 | 8.4M |
| 2024-06-06 | 50.10 | 50.58 | 49.84 | 49.85 | 3.1M |
| 2024-06-05 | 50.50 | 51.08 | 50.01 | 50.10 | 3.1M |
| 2024-06-04 | 50.87 | 51.86 | 50.77 | 51.15 | 4.5M |
| 2024-06-03 | 51.28 | 51.70 | 50.67 | 51.19 | 2.4M |
| 2024-05-31 | 52.05 | 52.30 | 51.05 | 51.29 | 3.4M |
| 2024-05-30 | 51.00 | 52.10 | 50.67 | 51.81 | 3.8M |
| 2024-05-29 | 50.60 | 51.30 | 50.14 | 51.21 | 3.4M |
| 2024-05-28 | 51.11 | 51.20 | 50.08 | 50.78 | 3.6M |
| 2024-05-27 | 51.60 | 51.67 | 50.34 | 51.09 | 3.6M |
| 2024-05-24 | 51.45 | 52.06 | 51.26 | 51.55 | 2.8M |
| 2024-05-23 | 51.65 | 51.82 | 50.86 | 51.37 | 3.9M |
| 2024-05-22 | 52.78 | 53.12 | 51.76 | 51.85 | 3.3M |
| 2024-05-21 | 52.85 | 53.38 | 52.15 | 52.75 | 2.7M |
| 2024-05-20 | 52.48 | 53.45 | 52.13 | 52.82 | 4.9M |
| 2024-05-17 | 52.78 | 52.78 | 51.20 | 52.40 | 5.9M |
| 2024-05-16 | 53.51 | 53.80 | 52.40 | 52.78 | 5.4M |
| 2024-05-15 | 53.90 | 54.20 | 53.08 | 53.43 | 3.2M |
| 2024-05-14 | 54.21 | 54.84 | 54.00 | 54.11 | 4.9M |
| 2024-05-13 | 55.65 | 55.70 | 53.86 | 54.40 | 7.3M |
| 2024-05-10 | 57.29 | 57.29 | 54.80 | 55.85 | 6.0M |
| 2024-05-09 | 56.59 | 57.64 | 56.01 | 56.96 | 4.7M |
| 2024-05-08 | 57.60 | 57.86 | 56.56 | 56.59 | 4.0M |
| 2024-05-07 | 58.20 | 58.70 | 57.58 | 57.60 | 4.4M |
| 2024-05-06 | 57.41 | 58.50 | 56.26 | 58.18 | 8.0M |
| 2024-04-30 | 57.45 | 57.78 | 56.43 | 57.02 | 4.0M |
| 2024-04-29 | 56.58 | 57.74 | 56.23 | 57.54 | 5.8M |
| 2024-04-26 | 55.93 | 56.75 | 55.65 | 56.35 | 5.5M |
| 2024-04-25 | 57.38 | 57.99 | 56.08 | 56.23 | 4.5M |
| 2024-04-24 | 56.87 | 57.84 | 55.56 | 57.57 | 5.9M |
| 2024-04-23 | 55.61 | 56.50 | 55.01 | 56.23 | 4.5M |
| 2024-04-22 | 54.25 | 56.72 | 54.15 | 55.58 | 6.6M |
| 2024-04-19 | 55.90 | 56.24 | 53.00 | 54.28 | 9.1M |
| 2024-04-18 | 52.32 | 53.65 | 51.39 | 53.20 | 5.1M |
| 2024-04-17 | 53.24 | 53.69 | 51.60 | 52.55 | 6.6M |
| 2024-04-16 | 54.50 | 54.50 | 53.12 | 53.29 | 4.3M |
| 2024-04-15 | 54.08 | 55.20 | 52.96 | 53.76 | 5.0M |
| 2024-04-12 | 54.66 | 54.80 | 54.00 | 54.08 | 2.5M |
| 2024-04-11 | 54.71 | 56.29 | 54.42 | 54.57 | 4.5M |
| 2024-04-10 | 55.85 | 56.13 | 54.70 | 55.01 | 3.0M |
| 2024-04-09 | 53.68 | 55.89 | 53.18 | 55.79 | 4.4M |
| 2024-04-08 | 54.50 | 54.50 | 53.14 | 53.75 | 4.3M |
| 2024-04-03 | 56.55 | 56.63 | 54.64 | 54.84 | 5.1M |
| 2024-04-02 | 57.80 | 57.99 | 56.00 | 56.40 | 4.7M |
| 2024-04-01 | 57.45 | 59.35 | 57.07 | 57.84 | 4.2M |
| 2024-03-29 | 56.42 | 57.35 | 56.00 | 56.94 | 5.1M |
| 2024-03-28 | 58.53 | 58.53 | 55.60 | 56.99 | 7.9M |
| 2024-03-27 | 59.55 | 60.00 | 58.66 | 58.70 | 1.3M |
| 2024-03-26 | 59.98 | 60.40 | 59.54 | 59.69 | 1.4M |
| 2024-03-25 | 60.38 | 61.34 | 59.80 | 59.98 | 2.1M |
| 2024-03-22 | 60.30 | 61.04 | 59.33 | 60.53 | 2.6M |
| 2024-03-21 | 61.00 | 61.05 | 59.71 | 59.95 | 2.4M |
| 2024-03-20 | 61.07 | 61.19 | 60.23 | 60.88 | 1.5M |
| 2024-03-19 | 62.32 | 62.53 | 60.88 | 60.97 | 2.1M |
| 2024-03-18 | 61.96 | 62.90 | 61.68 | 62.56 | 2.1M |
| 2024-03-15 | 62.65 | 63.38 | 61.20 | 61.93 | 2.9M |
| 2024-03-14 | 62.98 | 63.44 | 62.27 | 63.25 | 2.2M |
| 2024-03-13 | 62.58 | 62.91 | 61.90 | 62.36 | 1.5M |
| 2024-03-12 | 63.50 | 63.97 | 61.88 | 62.70 | 2.3M |
| 2024-03-11 | 61.50 | 63.90 | 60.83 | 63.50 | 2.9M |
| 2024-03-08 | 61.08 | 62.23 | 60.91 | 61.35 | 2.9M |
| 2024-03-07 | 63.19 | 63.41 | 61.11 | 61.19 | 3.0M |
| 2024-03-06 | 63.59 | 64.80 | 62.60 | 63.19 | 2.0M |
| 2024-03-05 | 62.76 | 64.22 | 62.38 | 63.77 | 2.6M |
| 2024-03-04 | 63.18 | 64.40 | 62.00 | 63.11 | 5.1M |
| 2024-03-01 | 65.63 | 65.86 | 62.10 | 64.10 | 5.7M |
| 2024-02-29 | 63.34 | 66.36 | 61.92 | 66.36 | 5.7M |
| 2024-02-28 | 59.63 | 63.43 | 59.59 | 62.50 | 5.8M |
| 2024-02-27 | 59.48 | 60.00 | 58.70 | 59.74 | 2.5M |
| 2024-02-26 | 57.93 | 60.73 | 57.93 | 60.00 | 2.8M |
| 2024-02-23 | 59.24 | 59.30 | 57.66 | 58.50 | 2.5M |
| 2024-02-22 | 57.01 | 59.19 | 56.76 | 58.45 | 3.5M |
| 2024-02-21 | 56.64 | 58.49 | 56.50 | 57.04 | 4.3M |
| 2024-02-20 | 55.39 | 58.17 | 55.30 | 57.03 | 4.4M |
| 2024-02-19 | 55.00 | 57.17 | 53.50 | 55.64 | 6.4M |
| 2024-02-08 | 57.49 | 61.19 | 54.20 | 54.40 | 8.0M |
| 2024-02-07 | 54.40 | 57.70 | 53.81 | 56.92 | 7.1M |
| 2024-02-06 | 48.99 | 54.54 | 48.19 | 54.53 | 6.7M |
| 2024-02-05 | 49.44 | 50.20 | 47.22 | 49.58 | 5.0M |
| 2024-02-02 | 48.17 | 50.97 | 47.71 | 49.84 | 5.7M |
| 2024-02-01 | 46.69 | 49.10 | 46.60 | 47.71 | 2.9M |
| 2024-01-31 | 48.07 | 48.77 | 47.00 | 47.07 | 3.3M |
| 2024-01-30 | 46.82 | 50.30 | 46.52 | 48.07 | 7.0M |
| 2024-01-29 | 47.31 | 47.77 | 45.60 | 46.13 | 2.7M |
| 2024-01-26 | 47.49 | 48.50 | 47.00 | 47.18 | 2.3M |
| 2024-01-25 | 46.48 | 47.90 | 45.91 | 47.74 | 2.8M |
| 2024-01-24 | 47.29 | 47.79 | 45.74 | 46.60 | 3.4M |
| 2024-01-23 | 46.41 | 47.99 | 46.40 | 47.01 | 3.5M |
| 2024-01-22 | 49.58 | 49.99 | 46.60 | 47.12 | 4.4M |
| 2024-01-19 | 50.32 | 50.96 | 49.63 | 49.68 | 2.0M |
| 2024-01-18 | 50.44 | 50.80 | 49.20 | 50.53 | 3.2M |
| 2024-01-17 | 51.55 | 52.73 | 50.52 | 50.55 | 2.0M |
| 2024-01-16 | 52.39 | 52.90 | 51.09 | 51.89 | 4.2M |
| 2024-01-15 | 54.68 | 54.90 | 51.60 | 52.45 | 6.3M |
| 2024-01-12 | 55.35 | 56.16 | 54.63 | 54.90 | 1.4M |
| 2024-01-11 | 55.68 | 55.99 | 53.67 | 55.64 | 3.0M |
| 2024-01-10 | 54.42 | 56.23 | 53.60 | 55.90 | 3.1M |
| 2024-01-09 | 54.14 | 55.06 | 53.81 | 54.63 | 2.3M |
| 2024-01-08 | 55.20 | 55.21 | 54.15 | 54.15 | 1.8M |
| 2024-01-05 | 55.60 | 55.92 | 54.70 | 55.31 | 1.8M |
| 2024-01-04 | 55.80 | 56.09 | 54.80 | 55.56 | 1.9M |
| 2024-01-03 | 56.34 | 56.78 | 55.50 | 55.85 | 1.4M |
| 2024-01-02 | 56.96 | 57.26 | 55.90 | 56.60 | 2.3M |