55.68
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 | 34.80 | 34.99 | 32.60 | 32.92 | 1.7M |
| 2024-12-30 | 35.19 | 35.51 | 34.04 | 34.77 | 1.1M |
| 2024-12-27 | 36.00 | 36.00 | 34.95 | 35.22 | 1.2M |
| 2024-12-26 | 34.59 | 36.20 | 34.56 | 35.81 | 1.7M |
| 2024-12-25 | 34.98 | 35.68 | 34.36 | 34.68 | 1.7M |
| 2024-12-24 | 34.16 | 35.09 | 33.95 | 35.00 | 1.1M |
| 2024-12-23 | 36.16 | 36.34 | 34.30 | 34.40 | 1.7M |
| 2024-12-20 | 34.00 | 36.28 | 34.00 | 35.80 | 1.5M |
| 2024-12-19 | 33.14 | 34.33 | 32.95 | 34.25 | 1.2M |
| 2024-12-18 | 33.50 | 33.85 | 32.78 | 33.47 | 1.1M |
| 2024-12-17 | 34.92 | 35.24 | 33.22 | 33.40 | 1.3M |
| 2024-12-16 | 35.43 | 35.68 | 34.59 | 34.99 | 0.8M |
| 2024-12-13 | 36.43 | 36.68 | 35.36 | 35.45 | 1.2M |
| 2024-12-12 | 37.22 | 37.40 | 36.10 | 36.57 | 1.2M |
| 2024-12-11 | 36.14 | 37.00 | 35.86 | 36.96 | 1.5M |
| 2024-12-10 | 36.50 | 36.88 | 36.25 | 36.25 | 1.9M |
| 2024-12-09 | 35.35 | 35.97 | 35.15 | 35.61 | 0.9M |
| 2024-12-06 | 35.76 | 36.05 | 35.11 | 35.58 | 1.1M |
| 2024-12-05 | 35.02 | 36.08 | 34.95 | 35.70 | 0.8M |
| 2024-12-04 | 36.00 | 36.27 | 34.92 | 35.30 | 1.0M |
| 2024-12-03 | 35.87 | 36.57 | 35.73 | 35.95 | 1.2M |
| 2024-12-02 | 35.17 | 36.23 | 35.07 | 35.92 | 1.2M |
| 2024-11-29 | 34.61 | 35.51 | 34.16 | 35.20 | 1.1M |
| 2024-11-28 | 35.29 | 35.29 | 34.43 | 34.63 | 0.9M |
| 2024-11-27 | 34.00 | 35.08 | 32.81 | 35.06 | 1.3M |
| 2024-11-26 | 33.69 | 34.74 | 33.69 | 33.92 | 1.1M |
| 2024-11-25 | 33.87 | 34.08 | 33.21 | 33.99 | 0.9M |
| 2024-11-22 | 35.01 | 35.40 | 33.33 | 33.46 | 1.0M |
| 2024-11-21 | 35.00 | 35.75 | 34.72 | 35.27 | 1.3M |
| 2024-11-20 | 34.97 | 35.42 | 34.53 | 35.06 | 1.6M |
| 2024-11-19 | 33.60 | 35.00 | 33.50 | 34.97 | 1.3M |
| 2024-11-18 | 35.01 | 35.30 | 33.25 | 33.36 | 1.9M |
| 2024-11-15 | 36.96 | 37.52 | 34.78 | 34.93 | 2.4M |
| 2024-11-14 | 37.61 | 38.33 | 36.83 | 37.01 | 1.8M |
| 2024-11-13 | 36.40 | 37.72 | 36.20 | 37.72 | 1.6M |
| 2024-11-12 | 37.55 | 37.61 | 36.56 | 36.95 | 1.8M |
| 2024-11-11 | 35.61 | 37.54 | 35.20 | 37.42 | 2.4M |
| 2024-11-08 | 35.80 | 36.87 | 35.45 | 35.65 | 2.2M |
| 2024-11-07 | 34.81 | 35.66 | 34.00 | 35.58 | 1.6M |
| 2024-11-06 | 35.27 | 36.14 | 34.55 | 35.18 | 2.0M |
| 2024-11-05 | 34.19 | 35.51 | 33.90 | 35.31 | 2.0M |
| 2024-11-04 | 32.90 | 34.29 | 32.80 | 34.20 | 1.3M |
| 2024-11-01 | 34.05 | 34.05 | 32.77 | 32.90 | 1.3M |
| 2024-10-31 | 33.18 | 34.47 | 32.88 | 33.99 | 1.7M |
| 2024-10-30 | 33.62 | 33.97 | 32.58 | 33.20 | 1.5M |
| 2024-10-29 | 34.56 | 34.69 | 33.72 | 33.88 | 1.9M |
| 2024-10-28 | 34.34 | 34.69 | 33.55 | 34.58 | 2.5M |
| 2024-10-25 | 33.21 | 34.17 | 32.87 | 34.16 | 3.6M |
| 2024-10-24 | 32.76 | 32.80 | 32.04 | 32.64 | 1.4M |
| 2024-10-23 | 32.07 | 33.05 | 31.88 | 32.87 | 2.2M |
| 2024-10-22 | 33.56 | 33.59 | 32.45 | 33.25 | 1.8M |
| 2024-10-21 | 32.30 | 34.48 | 31.80 | 33.56 | 3.3M |
| 2024-10-18 | 30.21 | 32.98 | 30.21 | 32.00 | 2.1M |
| 2024-10-17 | 29.98 | 31.35 | 29.98 | 30.37 | 1.8M |
| 2024-10-16 | 29.75 | 30.36 | 29.35 | 29.70 | 1.3M |
| 2024-10-15 | 30.58 | 31.53 | 30.02 | 30.02 | 1.4M |
| 2024-10-14 | 29.80 | 31.13 | 29.33 | 30.92 | 1.8M |
| 2024-10-11 | 32.17 | 32.17 | 29.51 | 29.97 | 2.2M |
| 2024-10-10 | 32.95 | 33.04 | 31.58 | 32.00 | 2.5M |
| 2024-10-09 | 34.70 | 35.52 | 32.09 | 32.21 | 4.0M |
| 2024-10-08 | 37.66 | 37.66 | 33.50 | 36.47 | 5.1M |
| 2024-09-30 | 28.12 | 32.00 | 28.12 | 31.54 | 3.9M |
| 2024-09-27 | 26.00 | 27.19 | 25.65 | 27.15 | 1.1M |
| 2024-09-26 | 24.60 | 25.47 | 24.47 | 25.47 | 1.4M |
| 2024-09-25 | 25.00 | 25.38 | 24.66 | 24.72 | 1.9M |
| 2024-09-24 | 23.82 | 24.66 | 23.38 | 24.60 | 1.6M |
| 2024-09-23 | 23.30 | 24.02 | 23.09 | 23.83 | 1.4M |
| 2024-09-20 | 23.45 | 23.79 | 23.22 | 23.34 | 1.3M |
| 2024-09-19 | 22.49 | 23.35 | 22.44 | 23.30 | 1.7M |
| 2024-09-18 | 23.10 | 23.19 | 22.11 | 22.35 | 1.8M |
| 2024-09-13 | 24.42 | 24.67 | 23.81 | 23.88 | 1.1M |
| 2024-09-12 | 24.80 | 25.05 | 24.36 | 24.42 | 1.1M |
| 2024-09-11 | 24.50 | 24.81 | 24.42 | 24.66 | 1.0M |
| 2024-09-10 | 23.94 | 24.76 | 23.46 | 24.66 | 1.7M |
| 2024-09-09 | 24.11 | 24.30 | 23.77 | 23.88 | 1.0M |
| 2024-09-06 | 25.00 | 25.00 | 24.16 | 24.29 | 1.2M |
| 2024-09-05 | 24.35 | 25.07 | 24.34 | 24.90 | 1.6M |
| 2024-09-04 | 24.50 | 24.68 | 24.13 | 24.33 | 1.4M |
| 2024-09-03 | 24.22 | 25.07 | 24.21 | 24.75 | 1.5M |
| 2024-09-02 | 25.12 | 25.08 | 24.20 | 24.20 | 1.8M |
| 2024-08-30 | 24.34 | 25.41 | 24.33 | 25.00 | 2.1M |
| 2024-08-29 | 23.32 | 24.61 | 23.13 | 24.36 | 1.9M |
| 2024-08-28 | 23.22 | 23.74 | 23.12 | 23.54 | 1.4M |
| 2024-08-27 | 23.94 | 24.23 | 23.25 | 23.32 | 2.2M |
| 2024-08-26 | 24.60 | 24.60 | 23.71 | 24.02 | 2.5M |
| 2024-08-23 | 23.75 | 24.99 | 23.70 | 24.47 | 3.6M |
| 2024-08-22 | 22.98 | 23.32 | 22.91 | 23.00 | 1.0M |
| 2024-08-21 | 22.92 | 23.27 | 22.75 | 22.83 | 0.7M |
| 2024-08-20 | 23.53 | 23.67 | 22.82 | 22.97 | 0.8M |
| 2024-08-19 | 23.53 | 24.00 | 23.45 | 23.54 | 0.9M |
| 2024-08-16 | 23.60 | 24.05 | 23.50 | 23.75 | 1.1M |
| 2024-08-15 | 23.53 | 24.16 | 23.28 | 23.54 | 1.3M |
| 2024-08-14 | 24.02 | 24.38 | 23.64 | 23.77 | 1.1M |
| 2024-08-13 | 23.68 | 23.79 | 23.25 | 23.78 | 0.8M |
| 2024-08-12 | 23.98 | 23.98 | 23.36 | 23.50 | 1.0M |
| 2024-08-09 | 24.20 | 24.48 | 23.86 | 23.86 | 0.7M |
| 2024-08-08 | 24.66 | 24.66 | 23.62 | 24.02 | 0.7M |
| 2024-08-07 | 23.99 | 24.66 | 23.72 | 24.35 | 1.0M |
| 2024-08-06 | 23.57 | 23.93 | 23.44 | 23.83 | 0.9M |
| 2024-08-05 | 23.95 | 24.54 | 23.11 | 23.28 | 1.6M |
| 2024-08-02 | 25.49 | 25.64 | 24.20 | 24.20 | 1.6M |
| 2024-08-01 | 26.24 | 26.62 | 25.40 | 25.51 | 1.6M |
| 2024-07-31 | 25.30 | 26.36 | 25.08 | 26.25 | 1.3M |
| 2024-07-30 | 25.40 | 25.61 | 25.06 | 25.15 | 0.9M |
| 2024-07-29 | 25.60 | 25.69 | 25.03 | 25.40 | 0.9M |
| 2024-07-26 | 25.06 | 25.50 | 24.90 | 25.36 | 1.0M |
| 2024-07-25 | 24.92 | 25.57 | 24.66 | 24.90 | 1.2M |
| 2024-07-24 | 26.07 | 26.07 | 25.00 | 25.02 | 1.2M |
| 2024-07-23 | 27.27 | 27.49 | 25.66 | 25.66 | 1.1M |
| 2024-07-22 | 26.95 | 27.66 | 26.95 | 27.34 | 1.3M |
| 2024-07-19 | 26.03 | 27.29 | 25.99 | 26.95 | 1.4M |
| 2024-07-18 | 26.96 | 27.00 | 25.70 | 26.22 | 1.7M |
| 2024-07-17 | 27.80 | 28.16 | 27.01 | 27.19 | 1.1M |
| 2024-07-16 | 28.57 | 28.73 | 27.55 | 27.95 | 1.4M |
| 2024-07-15 | 29.19 | 29.77 | 28.38 | 28.60 | 0.8M |
| 2024-07-12 | 29.44 | 29.78 | 29.09 | 29.48 | 0.9M |
| 2024-07-11 | 29.01 | 29.78 | 28.91 | 29.48 | 0.9M |
| 2024-07-10 | 28.19 | 29.09 | 27.90 | 28.58 | 0.9M |
| 2024-07-09 | 27.27 | 28.28 | 26.57 | 28.12 | 1.1M |
| 2024-07-08 | 27.84 | 28.20 | 26.88 | 26.97 | 0.9M |
| 2024-07-05 | 28.03 | 28.49 | 27.40 | 28.12 | 0.8M |
| 2024-07-04 | 29.21 | 29.46 | 27.81 | 28.03 | 0.8M |
| 2024-07-03 | 29.88 | 29.88 | 28.77 | 28.84 | 0.9M |
| 2024-07-02 | 29.71 | 30.20 | 29.41 | 29.56 | 0.9M |
| 2024-07-01 | 30.86 | 31.58 | 29.18 | 29.98 | 1.7M |
| 2024-06-28 | 29.97 | 30.97 | 29.59 | 30.33 | 0.9M |
| 2024-06-27 | 30.62 | 31.28 | 29.71 | 29.84 | 1.0M |
| 2024-06-26 | 29.87 | 30.84 | 29.50 | 30.63 | 1.4M |
| 2024-06-25 | 29.77 | 30.63 | 29.30 | 29.71 | 1.2M |
| 2024-06-24 | 32.01 | 32.43 | 30.30 | 30.40 | 1.7M |
| 2024-06-21 | 33.01 | 33.25 | 32.08 | 32.43 | 2.1M |
| 2024-06-20 | 33.44 | 35.00 | 33.19 | 33.24 | 3.0M |
| 2024-06-19 | 32.94 | 33.95 | 32.68 | 33.45 | 2.4M |
| 2024-06-18 | 31.47 | 31.99 | 31.01 | 31.88 | 0.7M |
| 2024-06-17 | 31.28 | 31.88 | 30.83 | 31.29 | 0.8M |
| 2024-06-14 | 31.50 | 31.78 | 31.06 | 31.25 | 0.7M |
| 2024-06-13 | 30.59 | 31.89 | 30.50 | 31.63 | 0.9M |
| 2024-06-12 | 30.50 | 31.05 | 30.29 | 30.59 | 0.6M |
| 2024-06-11 | 29.56 | 30.62 | 28.90 | 30.46 | 0.7M |
| 2024-06-07 | 29.75 | 30.52 | 29.36 | 29.56 | 1.1M |
| 2024-06-06 | 31.06 | 31.10 | 29.26 | 29.60 | 1.1M |
| 2024-06-05 | 30.89 | 31.50 | 30.71 | 30.84 | 0.7M |
| 2024-06-04 | 32.20 | 32.20 | 30.37 | 31.25 | 1.0M |
| 2024-06-03 | 33.27 | 33.37 | 31.00 | 32.01 | 1.1M |
| 2024-05-31 | 32.56 | 33.49 | 32.56 | 33.15 | 0.7M |
| 2024-05-30 | 32.71 | 33.24 | 32.36 | 32.73 | 0.5M |
| 2024-05-29 | 33.40 | 33.40 | 32.80 | 32.98 | 0.6M |
| 2024-05-28 | 33.33 | 33.86 | 32.60 | 32.98 | 0.5M |
| 2024-05-27 | 32.75 | 33.43 | 32.55 | 33.33 | 0.7M |
| 2024-05-24 | 33.50 | 34.70 | 32.82 | 32.94 | 0.7M |
| 2024-05-23 | 33.98 | 34.18 | 33.03 | 33.10 | 0.6M |
| 2024-05-22 | 33.80 | 34.31 | 33.79 | 34.00 | 0.4M |
| 2024-05-21 | 34.39 | 34.66 | 33.76 | 33.89 | 0.4M |
| 2024-05-20 | 33.89 | 35.16 | 33.71 | 34.44 | 0.9M |
| 2024-05-17 | 33.80 | 34.20 | 33.07 | 34.16 | 0.6M |
| 2024-05-16 | 33.65 | 34.38 | 33.49 | 33.95 | 0.8M |
| 2024-05-15 | 33.50 | 33.93 | 32.98 | 33.49 | 0.6M |
| 2024-05-14 | 33.38 | 34.10 | 33.21 | 33.59 | 0.8M |
| 2024-05-13 | 33.98 | 34.11 | 33.01 | 33.29 | 0.8M |
| 2024-05-10 | 35.39 | 35.67 | 33.76 | 34.00 | 1.0M |
| 2024-05-09 | 36.06 | 36.16 | 35.12 | 35.40 | 0.9M |
| 2024-05-08 | 36.48 | 36.48 | 35.70 | 35.92 | 0.5M |
| 2024-05-07 | 35.71 | 36.72 | 35.49 | 36.60 | 0.9M |
| 2024-05-06 | 35.66 | 36.00 | 34.71 | 35.72 | 1.2M |
| 2024-04-30 | 35.06 | 35.32 | 33.83 | 34.55 | 1.1M |
| 2024-04-29 | 33.80 | 34.97 | 33.80 | 34.97 | 0.7M |
| 2024-04-26 | 33.11 | 34.20 | 33.06 | 33.80 | 0.9M |
| 2024-04-25 | 33.31 | 33.86 | 33.01 | 33.50 | 0.7M |
| 2024-04-24 | 32.71 | 33.29 | 32.28 | 33.24 | 0.6M |
| 2024-04-23 | 32.48 | 32.95 | 32.01 | 32.72 | 1.0M |
| 2024-04-22 | 31.02 | 33.10 | 30.15 | 32.23 | 1.5M |
| 2024-04-19 | 32.51 | 32.69 | 30.02 | 31.80 | 2.1M |
| 2024-04-18 | 30.82 | 32.16 | 30.30 | 32.16 | 1.1M |
| 2024-04-17 | 28.59 | 30.90 | 28.30 | 30.80 | 1.2M |
| 2024-04-16 | 30.34 | 30.70 | 27.87 | 27.97 | 2.2M |
| 2024-04-15 | 32.57 | 32.99 | 29.80 | 30.75 | 1.7M |
| 2024-04-12 | 32.56 | 33.19 | 32.18 | 32.94 | 0.8M |
| 2024-04-11 | 32.52 | 33.10 | 32.21 | 32.41 | 0.7M |
| 2024-04-10 | 33.32 | 33.64 | 32.65 | 32.92 | 0.6M |
| 2024-04-09 | 32.70 | 33.89 | 32.15 | 33.67 | 1.1M |
| 2024-04-08 | 35.76 | 35.76 | 32.43 | 32.58 | 1.8M |
| 2024-04-03 | 35.59 | 35.86 | 35.21 | 35.76 | 0.7M |
| 2024-04-02 | 36.03 | 36.22 | 35.05 | 35.65 | 0.7M |
| 2024-04-01 | 35.29 | 36.11 | 35.13 | 35.92 | 1.2M |
| 2024-03-29 | 34.35 | 35.03 | 33.19 | 35.01 | 1.3M |
| 2024-03-28 | 32.07 | 34.94 | 32.07 | 34.01 | 1.3M |
| 2024-03-27 | 33.90 | 34.20 | 32.30 | 32.43 | 0.8M |
| 2024-03-26 | 34.88 | 35.27 | 33.30 | 33.90 | 0.9M |
| 2024-03-25 | 36.00 | 36.34 | 34.36 | 34.78 | 1.0M |
| 2024-03-22 | 37.10 | 37.56 | 35.84 | 36.00 | 1.4M |
| 2024-03-21 | 37.30 | 37.90 | 36.80 | 37.25 | 0.8M |
| 2024-03-20 | 37.52 | 37.67 | 36.50 | 36.95 | 0.8M |
| 2024-03-19 | 36.95 | 37.81 | 36.54 | 37.40 | 1.2M |
| 2024-03-18 | 35.66 | 37.16 | 35.66 | 36.90 | 1.2M |
| 2024-03-15 | 34.99 | 35.56 | 34.25 | 35.53 | 0.7M |
| 2024-03-14 | 36.36 | 36.36 | 34.51 | 35.00 | 1.1M |
| 2024-03-13 | 35.50 | 36.95 | 35.33 | 36.43 | 1.3M |
| 2024-03-12 | 34.80 | 35.51 | 34.54 | 35.40 | 1.0M |
| 2024-03-11 | 34.24 | 34.50 | 33.84 | 34.50 | 0.8M |
| 2024-03-08 | 34.25 | 34.47 | 33.77 | 34.24 | 0.6M |
| 2024-03-07 | 34.02 | 35.14 | 33.70 | 33.90 | 1.0M |
| 2024-03-06 | 34.02 | 34.97 | 33.90 | 34.52 | 0.8M |
| 2024-03-05 | 35.00 | 35.99 | 34.20 | 34.29 | 1.3M |
| 2024-03-04 | 34.95 | 35.28 | 33.95 | 35.04 | 1.3M |
| 2024-03-01 | 34.81 | 35.59 | 34.30 | 34.90 | 1.3M |
| 2024-02-29 | 33.73 | 34.83 | 33.10 | 34.81 | 1.5M |
| 2024-02-28 | 36.01 | 36.60 | 33.83 | 34.05 | 2.4M |
| 2024-02-27 | 34.68 | 35.93 | 34.20 | 35.86 | 1.4M |
| 2024-02-26 | 32.50 | 36.36 | 32.50 | 35.08 | 2.4M |
| 2024-02-23 | 31.30 | 32.10 | 30.76 | 32.00 | 1.5M |
| 2024-02-22 | 30.00 | 31.25 | 29.62 | 31.18 | 1.1M |
| 2024-02-21 | 29.88 | 31.32 | 29.28 | 30.29 | 1.2M |
| 2024-02-20 | 30.12 | 30.28 | 29.00 | 30.00 | 1.5M |
| 2024-02-19 | 30.60 | 31.30 | 28.71 | 30.30 | 2.1M |
| 2024-02-08 | 24.20 | 29.20 | 24.20 | 29.20 | 2.3M |
| 2024-02-07 | 24.27 | 25.84 | 23.76 | 24.33 | 2.0M |
| 2024-02-06 | 22.66 | 25.09 | 21.44 | 24.15 | 2.1M |
| 2024-02-05 | 27.70 | 28.00 | 22.80 | 22.80 | 2.4M |
| 2024-02-02 | 29.23 | 30.39 | 26.54 | 27.70 | 1.1M |
| 2024-02-01 | 29.62 | 30.09 | 28.51 | 29.35 | 1.1M |
| 2024-01-31 | 32.19 | 32.19 | 29.56 | 29.63 | 1.2M |
| 2024-01-30 | 32.11 | 33.42 | 31.55 | 31.86 | 1.0M |
| 2024-01-29 | 33.70 | 34.12 | 32.53 | 32.53 | 1.1M |
| 2024-01-26 | 35.70 | 35.70 | 33.46 | 33.50 | 1.3M |
| 2024-01-25 | 33.27 | 35.48 | 33.01 | 35.32 | 1.1M |
| 2024-01-24 | 34.60 | 34.68 | 31.81 | 33.30 | 1.1M |
| 2024-01-23 | 34.41 | 34.89 | 33.60 | 34.56 | 1.0M |
| 2024-01-22 | 38.33 | 38.55 | 34.23 | 34.41 | 1.3M |
| 2024-01-19 | 39.50 | 40.10 | 38.24 | 38.36 | 1.0M |
| 2024-01-18 | 38.89 | 39.99 | 37.47 | 39.92 | 1.1M |
| 2024-01-17 | 38.90 | 39.32 | 38.63 | 38.90 | 0.7M |
| 2024-01-16 | 38.92 | 39.23 | 37.72 | 39.23 | 1.0M |
| 2024-01-15 | 37.85 | 38.82 | 37.61 | 38.60 | 0.8M |
| 2024-01-12 | 38.18 | 38.38 | 37.56 | 38.25 | 1.0M |
| 2024-01-11 | 38.34 | 38.70 | 37.06 | 38.70 | 1.5M |
| 2024-01-10 | 38.70 | 38.70 | 37.38 | 38.35 | 0.8M |
| 2024-01-09 | 38.68 | 39.49 | 37.51 | 38.81 | 0.7M |
| 2024-01-08 | 38.85 | 39.48 | 38.48 | 38.68 | 0.8M |
| 2024-01-05 | 40.15 | 40.31 | 38.61 | 38.85 | 0.8M |
| 2024-01-04 | 40.16 | 40.16 | 39.20 | 40.00 | 0.8M |
| 2024-01-03 | 40.01 | 40.40 | 39.58 | 40.13 | 0.7M |
| 2024-01-02 | 40.28 | 41.14 | 39.92 | 40.50 | 1.3M |