25.10
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 | 20.86 | 21.08 | 20.05 | 20.05 | 5.7M |
| 2024-12-30 | 20.90 | 21.04 | 20.26 | 20.70 | 4.8M |
| 2024-12-27 | 21.46 | 21.82 | 20.86 | 20.89 | 5.9M |
| 2024-12-26 | 20.52 | 21.58 | 20.52 | 21.33 | 4.0M |
| 2024-12-25 | 22.02 | 22.07 | 20.91 | 21.25 | 4.2M |
| 2024-12-24 | 21.55 | 21.94 | 20.95 | 21.80 | 5.8M |
| 2024-12-23 | 22.40 | 22.53 | 21.30 | 21.40 | 8.8M |
| 2024-12-20 | 20.74 | 23.62 | 20.62 | 22.80 | 16.0M |
| 2024-12-19 | 20.55 | 21.03 | 20.46 | 20.76 | 6.2M |
| 2024-12-18 | 21.22 | 21.36 | 20.67 | 21.05 | 6.3M |
| 2024-12-17 | 21.22 | 21.51 | 20.70 | 20.82 | 4.3M |
| 2024-12-16 | 22.15 | 22.16 | 21.21 | 21.42 | 5.6M |
| 2024-12-13 | 22.88 | 23.11 | 22.00 | 22.10 | 7.6M |
| 2024-12-12 | 22.50 | 23.22 | 22.10 | 22.97 | 8.1M |
| 2024-12-11 | 22.52 | 22.86 | 22.10 | 22.70 | 7.3M |
| 2024-12-10 | 23.88 | 23.98 | 22.50 | 22.66 | 8.5M |
| 2024-12-09 | 23.46 | 23.70 | 22.88 | 23.10 | 4.9M |
| 2024-12-06 | 23.57 | 24.15 | 23.04 | 23.65 | 6.7M |
| 2024-12-05 | 23.85 | 23.99 | 23.41 | 23.59 | 5.6M |
| 2024-12-04 | 24.51 | 25.16 | 23.64 | 23.85 | 7.7M |
| 2024-12-03 | 24.50 | 25.30 | 23.62 | 24.05 | 7.6M |
| 2024-12-02 | 24.28 | 25.14 | 24.10 | 24.48 | 6.5M |
| 2024-11-29 | 23.93 | 25.18 | 23.49 | 24.40 | 8.9M |
| 2024-11-28 | 24.97 | 25.38 | 23.97 | 24.06 | 9.7M |
| 2024-11-27 | 24.77 | 25.29 | 23.50 | 25.26 | 10.2M |
| 2024-11-26 | 24.78 | 25.45 | 24.35 | 24.86 | 8.6M |
| 2024-11-25 | 25.40 | 26.22 | 23.89 | 24.64 | 14.7M |
| 2024-11-22 | 28.33 | 29.95 | 26.02 | 26.35 | 16.4M |
| 2024-11-21 | 28.90 | 29.48 | 27.85 | 28.72 | 16.5M |
| 2024-11-20 | 28.75 | 30.95 | 26.86 | 29.81 | 30.5M |
| 2024-11-19 | 27.48 | 30.98 | 27.00 | 29.72 | 28.1M |
| 2024-11-18 | 26.00 | 29.00 | 25.62 | 27.99 | 27.7M |
| 2024-11-15 | 28.68 | 28.68 | 25.10 | 25.13 | 21.4M |
| 2024-11-14 | 28.95 | 29.33 | 27.50 | 27.79 | 16.6M |
| 2024-11-13 | 26.89 | 30.35 | 26.63 | 29.25 | 29.1M |
| 2024-11-12 | 26.28 | 28.88 | 24.67 | 27.69 | 28.4M |
| 2024-11-11 | 24.49 | 29.42 | 23.83 | 26.54 | 30.6M |
| 2024-11-08 | 20.98 | 24.55 | 20.60 | 24.55 | 22.0M |
| 2024-11-07 | 19.86 | 20.50 | 19.63 | 20.46 | 6.7M |
| 2024-11-06 | 19.49 | 20.35 | 19.35 | 19.97 | 7.1M |
| 2024-11-05 | 18.48 | 19.49 | 18.33 | 19.46 | 5.2M |
| 2024-11-04 | 18.18 | 18.49 | 18.03 | 18.48 | 3.0M |
| 2024-11-01 | 18.82 | 19.05 | 17.99 | 18.03 | 4.7M |
| 2024-10-31 | 18.41 | 19.27 | 18.30 | 19.04 | 5.3M |
| 2024-10-30 | 19.05 | 19.19 | 18.41 | 18.68 | 4.1M |
| 2024-10-29 | 19.43 | 19.55 | 19.08 | 19.15 | 4.7M |
| 2024-10-28 | 19.63 | 19.65 | 19.22 | 19.37 | 4.0M |
| 2024-10-25 | 19.20 | 19.79 | 19.11 | 19.59 | 4.4M |
| 2024-10-24 | 18.93 | 19.49 | 18.91 | 19.23 | 4.5M |
| 2024-10-23 | 19.37 | 19.75 | 19.10 | 19.20 | 6.3M |
| 2024-10-22 | 20.10 | 20.10 | 19.28 | 19.46 | 7.8M |
| 2024-10-21 | 19.73 | 20.99 | 19.00 | 19.85 | 13.3M |
| 2024-10-18 | 17.14 | 19.85 | 17.06 | 19.20 | 9.5M |
| 2024-10-17 | 17.41 | 17.66 | 17.11 | 17.11 | 3.6M |
| 2024-10-16 | 17.41 | 17.79 | 17.08 | 17.20 | 3.9M |
| 2024-10-15 | 18.28 | 18.53 | 17.51 | 17.60 | 5.3M |
| 2024-10-14 | 17.75 | 18.45 | 17.21 | 18.26 | 6.3M |
| 2024-10-11 | 19.01 | 19.36 | 17.66 | 18.01 | 7.6M |
| 2024-10-10 | 20.46 | 20.70 | 19.10 | 19.35 | 12.6M |
| 2024-10-09 | 20.33 | 21.95 | 19.58 | 20.27 | 17.8M |
| 2024-10-08 | 20.58 | 20.58 | 19.19 | 20.58 | 14.4M |
| 2024-09-30 | 16.50 | 17.19 | 15.02 | 17.15 | 9.1M |
| 2024-09-27 | 13.70 | 14.44 | 13.65 | 14.41 | 2.6M |
| 2024-09-26 | 12.92 | 13.45 | 12.81 | 13.44 | 2.7M |
| 2024-09-25 | 12.89 | 13.19 | 12.85 | 12.87 | 2.9M |
| 2024-09-24 | 12.15 | 12.75 | 12.09 | 12.72 | 2.7M |
| 2024-09-23 | 12.21 | 12.33 | 12.04 | 12.06 | 1.1M |
| 2024-09-20 | 12.40 | 12.47 | 12.13 | 12.16 | 1.5M |
| 2024-09-19 | 12.12 | 12.52 | 12.02 | 12.37 | 2.1M |
| 2024-09-18 | 12.13 | 12.35 | 11.96 | 12.12 | 1.5M |
| 2024-09-13 | 12.32 | 12.40 | 12.19 | 12.20 | 1.5M |
| 2024-09-12 | 12.33 | 12.55 | 12.32 | 12.37 | 1.2M |
| 2024-09-11 | 12.28 | 12.48 | 12.21 | 12.36 | 0.9M |
| 2024-09-10 | 12.25 | 12.41 | 12.11 | 12.36 | 1.4M |
| 2024-09-09 | 12.27 | 12.42 | 12.10 | 12.12 | 1.6M |
| 2024-09-06 | 12.85 | 12.85 | 12.30 | 12.31 | 1.4M |
| 2024-09-05 | 12.65 | 12.92 | 12.62 | 12.77 | 1.1M |
| 2024-09-04 | 12.58 | 12.83 | 12.55 | 12.62 | 1.7M |
| 2024-09-03 | 12.87 | 13.03 | 12.70 | 12.78 | 1.5M |
| 2024-09-02 | 13.41 | 13.70 | 12.80 | 12.81 | 2.0M |
| 2024-08-30 | 13.25 | 13.68 | 13.03 | 13.42 | 2.2M |
| 2024-08-29 | 13.01 | 13.38 | 13.01 | 13.21 | 1.2M |
| 2024-08-28 | 12.84 | 13.22 | 12.72 | 13.15 | 1.7M |
| 2024-08-27 | 13.00 | 13.07 | 12.78 | 12.79 | 1.4M |
| 2024-08-26 | 13.12 | 13.26 | 12.70 | 13.05 | 2.5M |
| 2024-08-23 | 13.43 | 13.62 | 13.33 | 13.51 | 1.1M |
| 2024-08-22 | 13.68 | 13.71 | 13.40 | 13.43 | 1.2M |
| 2024-08-21 | 13.87 | 14.04 | 13.62 | 13.64 | 1.4M |
| 2024-08-20 | 14.17 | 14.22 | 13.85 | 13.92 | 1.3M |
| 2024-08-19 | 14.37 | 14.49 | 14.15 | 14.15 | 1.7M |
| 2024-08-16 | 14.58 | 14.70 | 14.30 | 14.31 | 1.3M |
| 2024-08-15 | 14.51 | 14.83 | 14.36 | 14.57 | 1.5M |
| 2024-08-14 | 14.85 | 14.89 | 14.50 | 14.51 | 1.1M |
| 2024-08-13 | 14.72 | 14.83 | 14.62 | 14.78 | 1.0M |
| 2024-08-12 | 14.57 | 14.85 | 14.47 | 14.67 | 1.6M |
| 2024-08-09 | 14.70 | 14.93 | 14.59 | 14.62 | 1.5M |
| 2024-08-08 | 14.71 | 14.89 | 14.47 | 14.63 | 1.5M |
| 2024-08-07 | 14.87 | 14.94 | 14.66 | 14.75 | 1.9M |
| 2024-08-06 | 14.96 | 15.15 | 14.59 | 14.82 | 1.7M |
| 2024-08-05 | 15.24 | 15.48 | 14.79 | 14.79 | 2.6M |
| 2024-08-02 | 15.67 | 15.81 | 15.34 | 15.38 | 2.1M |
| 2024-08-01 | 15.58 | 15.87 | 15.47 | 15.75 | 2.7M |
| 2024-07-31 | 14.69 | 15.55 | 14.66 | 15.52 | 3.0M |
| 2024-07-30 | 14.49 | 14.79 | 14.40 | 14.71 | 1.2M |
| 2024-07-29 | 14.65 | 14.75 | 14.47 | 14.58 | 1.4M |
| 2024-07-26 | 14.40 | 14.73 | 14.38 | 14.58 | 1.5M |
| 2024-07-25 | 14.20 | 14.61 | 14.14 | 14.41 | 1.6M |
| 2024-07-24 | 14.61 | 14.76 | 14.36 | 14.36 | 2.2M |
| 2024-07-23 | 15.67 | 15.67 | 14.61 | 14.61 | 4.3M |
| 2024-07-22 | 15.63 | 16.16 | 15.50 | 15.55 | 4.0M |
| 2024-07-19 | 15.11 | 15.76 | 15.03 | 15.59 | 3.0M |
| 2024-07-18 | 15.33 | 15.33 | 14.80 | 15.11 | 2.0M |
| 2024-07-17 | 15.41 | 15.63 | 15.33 | 15.33 | 1.9M |
| 2024-07-16 | 15.31 | 15.57 | 15.15 | 15.55 | 2.4M |
| 2024-07-15 | 15.77 | 15.80 | 15.33 | 15.41 | 1.6M |
| 2024-07-12 | 15.92 | 15.99 | 15.67 | 15.70 | 1.7M |
| 2024-07-11 | 15.95 | 16.17 | 15.84 | 16.05 | 2.2M |
| 2024-07-10 | 15.74 | 15.89 | 15.65 | 15.75 | 1.5M |
| 2024-07-09 | 15.29 | 15.82 | 15.14 | 15.80 | 2.5M |
| 2024-07-08 | 15.57 | 15.72 | 15.18 | 15.26 | 1.5M |
| 2024-07-05 | 15.28 | 15.57 | 15.05 | 15.47 | 2.0M |
| 2024-07-04 | 15.67 | 15.78 | 15.15 | 15.20 | 1.9M |
| 2024-07-03 | 15.68 | 15.86 | 15.48 | 15.67 | 1.8M |
| 2024-07-02 | 15.90 | 15.97 | 15.58 | 15.64 | 1.8M |
| 2024-07-01 | 16.24 | 16.30 | 15.59 | 15.84 | 2.3M |
| 2024-06-28 | 15.83 | 16.52 | 15.83 | 16.18 | 2.5M |
| 2024-06-27 | 16.10 | 16.35 | 15.91 | 15.99 | 2.2M |
| 2024-06-26 | 15.66 | 16.22 | 15.56 | 16.15 | 2.6M |
| 2024-06-25 | 16.82 | 16.82 | 15.65 | 15.79 | 3.5M |
| 2024-06-24 | 16.81 | 17.40 | 16.57 | 16.57 | 3.9M |
| 2024-06-21 | 16.84 | 17.13 | 16.45 | 17.08 | 4.5M |
| 2024-06-20 | 17.18 | 17.67 | 16.88 | 17.09 | 5.1M |
| 2024-06-19 | 17.39 | 17.51 | 16.93 | 17.02 | 3.7M |
| 2024-06-18 | 17.09 | 17.42 | 16.90 | 17.39 | 5.8M |
| 2024-06-17 | 17.18 | 17.58 | 16.81 | 17.08 | 7.2M |
| 2024-06-14 | 17.99 | 18.36 | 17.32 | 17.50 | 18.0M |
| 2024-06-13 | 17.73 | 18.48 | 17.57 | 18.04 | 9.4M |
| 2024-06-12 | 17.07 | 17.81 | 16.99 | 17.57 | 7.1M |
| 2024-06-11 | 16.46 | 17.11 | 16.31 | 17.07 | 6.0M |
| 2024-06-07 | 16.60 | 16.96 | 15.98 | 16.51 | 7.0M |
| 2024-06-06 | 17.19 | 17.70 | 16.40 | 16.44 | 12.4M |
| 2024-06-05 | 18.20 | 18.76 | 18.13 | 18.15 | 4.6M |
| 2024-06-04 | 18.40 | 18.77 | 18.20 | 18.32 | 6.2M |
| 2024-06-03 | 17.95 | 19.19 | 17.95 | 18.41 | 12.2M |
| 2024-05-31 | 17.44 | 17.65 | 17.30 | 17.60 | 4.4M |
| 2024-05-30 | 16.96 | 17.65 | 16.71 | 17.45 | 6.6M |
| 2024-05-29 | 16.64 | 16.99 | 16.60 | 16.85 | 3.4M |
| 2024-05-28 | 16.31 | 16.88 | 16.31 | 16.64 | 4.2M |
| 2024-05-27 | 15.92 | 16.29 | 15.75 | 16.29 | 2.5M |
| 2024-05-24 | 16.32 | 16.45 | 15.86 | 15.93 | 2.4M |
| 2024-05-23 | 16.49 | 16.61 | 16.27 | 16.32 | 2.1M |
| 2024-05-22 | 16.50 | 16.58 | 16.33 | 16.49 | 1.6M |
| 2024-05-21 | 16.43 | 16.76 | 16.34 | 16.52 | 2.4M |
| 2024-05-20 | 16.00 | 16.78 | 15.90 | 16.46 | 3.6M |
| 2024-05-17 | 15.83 | 15.99 | 15.75 | 15.99 | 1.7M |
| 2024-05-16 | 15.97 | 16.15 | 15.76 | 15.80 | 2.2M |
| 2024-05-15 | 16.31 | 16.45 | 15.90 | 15.96 | 2.3M |
| 2024-05-14 | 16.35 | 16.66 | 16.31 | 16.39 | 2.1M |
| 2024-05-13 | 16.31 | 16.62 | 16.24 | 16.36 | 2.4M |
| 2024-05-10 | 16.52 | 16.95 | 16.50 | 16.63 | 3.7M |
| 2024-05-09 | 16.06 | 16.57 | 16.03 | 16.52 | 2.8M |
| 2024-05-08 | 16.31 | 16.31 | 16.06 | 16.08 | 2.0M |
| 2024-05-07 | 16.13 | 16.38 | 16.02 | 16.25 | 2.9M |
| 2024-05-06 | 16.07 | 16.14 | 15.92 | 16.09 | 2.7M |
| 2024-04-30 | 15.70 | 15.94 | 15.60 | 15.82 | 2.8M |
| 2024-04-29 | 15.52 | 15.85 | 15.35 | 15.73 | 5.4M |
| 2024-04-26 | 15.68 | 15.98 | 15.58 | 15.91 | 2.3M |
| 2024-04-25 | 15.78 | 15.89 | 15.60 | 15.64 | 2.3M |
| 2024-04-24 | 15.43 | 15.84 | 15.40 | 15.84 | 2.3M |
| 2024-04-23 | 15.22 | 15.53 | 15.22 | 15.37 | 2.8M |
| 2024-04-22 | 15.18 | 15.34 | 14.85 | 15.26 | 2.1M |
| 2024-04-19 | 15.20 | 15.54 | 15.16 | 15.36 | 2.2M |
| 2024-04-18 | 15.36 | 15.59 | 15.22 | 15.37 | 2.9M |
| 2024-04-17 | 14.40 | 15.39 | 14.26 | 15.34 | 3.4M |
| 2024-04-16 | 14.91 | 14.91 | 14.10 | 14.20 | 3.1M |
| 2024-04-15 | 14.81 | 15.33 | 14.57 | 14.83 | 3.7M |
| 2024-04-12 | 14.97 | 15.22 | 14.84 | 14.96 | 1.8M |
| 2024-04-11 | 14.72 | 15.05 | 14.72 | 14.97 | 1.8M |
| 2024-04-10 | 15.01 | 15.18 | 14.75 | 14.94 | 1.9M |
| 2024-04-09 | 14.76 | 15.20 | 14.72 | 15.12 | 2.4M |
| 2024-04-08 | 14.99 | 15.16 | 14.66 | 15.09 | 3.4M |
| 2024-04-03 | 15.12 | 15.27 | 14.82 | 15.05 | 2.2M |
| 2024-04-02 | 15.35 | 15.40 | 15.06 | 15.12 | 2.2M |
| 2024-04-01 | 15.20 | 15.45 | 15.05 | 15.38 | 1.9M |
| 2024-03-29 | 15.00 | 15.15 | 14.73 | 15.13 | 2.2M |
| 2024-03-28 | 14.88 | 15.27 | 14.79 | 15.01 | 2.8M |
| 2024-03-27 | 15.44 | 15.48 | 14.87 | 14.87 | 2.7M |
| 2024-03-26 | 15.42 | 15.76 | 15.30 | 15.36 | 2.9M |
| 2024-03-25 | 16.08 | 16.20 | 15.41 | 15.46 | 3.1M |
| 2024-03-22 | 16.27 | 16.46 | 16.00 | 16.06 | 2.7M |
| 2024-03-21 | 16.40 | 16.70 | 16.13 | 16.38 | 3.2M |
| 2024-03-20 | 16.49 | 16.54 | 16.26 | 16.47 | 3.1M |
| 2024-03-19 | 16.51 | 16.63 | 16.37 | 16.49 | 2.7M |
| 2024-03-18 | 16.14 | 16.51 | 16.03 | 16.51 | 3.2M |
| 2024-03-15 | 15.84 | 16.04 | 15.71 | 16.02 | 2.7M |
| 2024-03-14 | 16.17 | 16.33 | 15.70 | 15.90 | 4.2M |
| 2024-03-13 | 16.25 | 16.46 | 16.15 | 16.27 | 3.3M |
| 2024-03-12 | 16.10 | 16.26 | 15.92 | 16.14 | 3.0M |
| 2024-03-11 | 15.70 | 16.03 | 15.63 | 15.99 | 2.7M |
| 2024-03-08 | 15.49 | 15.82 | 15.42 | 15.78 | 2.7M |
| 2024-03-07 | 15.87 | 16.08 | 15.43 | 15.46 | 3.4M |
| 2024-03-06 | 15.59 | 16.08 | 15.37 | 15.85 | 4.1M |
| 2024-03-05 | 16.01 | 16.19 | 15.63 | 15.76 | 3.6M |
| 2024-03-04 | 16.30 | 16.33 | 15.73 | 16.04 | 4.3M |
| 2024-03-01 | 15.81 | 16.36 | 15.78 | 16.25 | 4.1M |
| 2024-02-29 | 14.96 | 15.85 | 14.95 | 15.76 | 4.3M |
| 2024-02-28 | 16.10 | 16.55 | 14.97 | 14.97 | 6.1M |
| 2024-02-27 | 15.51 | 16.19 | 15.31 | 16.19 | 4.2M |
| 2024-02-26 | 15.19 | 15.62 | 15.12 | 15.28 | 3.4M |
| 2024-02-23 | 14.99 | 15.21 | 14.85 | 15.20 | 3.2M |
| 2024-02-22 | 14.69 | 15.08 | 14.63 | 14.96 | 3.5M |
| 2024-02-21 | 14.30 | 15.03 | 14.25 | 14.64 | 3.3M |
| 2024-02-20 | 14.34 | 14.57 | 14.21 | 14.44 | 2.9M |
| 2024-02-19 | 14.20 | 14.59 | 14.09 | 14.49 | 5.1M |
| 2024-02-08 | 13.00 | 14.02 | 12.89 | 13.94 | 6.0M |
| 2024-02-07 | 13.33 | 13.93 | 12.59 | 12.80 | 6.4M |
| 2024-02-06 | 12.16 | 13.37 | 11.86 | 13.30 | 3.9M |
| 2024-02-05 | 13.36 | 13.41 | 12.05 | 12.45 | 4.3M |
| 2024-02-02 | 14.06 | 14.23 | 12.88 | 13.36 | 3.3M |
| 2024-02-01 | 13.90 | 14.31 | 13.61 | 14.04 | 2.7M |
| 2024-01-31 | 14.57 | 14.75 | 13.86 | 13.91 | 3.5M |
| 2024-01-30 | 15.01 | 15.25 | 14.64 | 14.71 | 1.4M |
| 2024-01-29 | 15.63 | 15.95 | 15.20 | 15.20 | 2.4M |
| 2024-01-26 | 15.65 | 15.70 | 15.33 | 15.40 | 2.2M |
| 2024-01-25 | 15.00 | 15.73 | 14.96 | 15.66 | 3.0M |
| 2024-01-24 | 15.08 | 15.15 | 14.33 | 15.06 | 3.0M |
| 2024-01-23 | 14.53 | 15.03 | 14.41 | 14.97 | 3.0M |
| 2024-01-22 | 15.59 | 15.59 | 14.45 | 14.52 | 2.8M |
| 2024-01-19 | 15.79 | 16.14 | 15.53 | 15.53 | 2.3M |
| 2024-01-18 | 16.05 | 16.20 | 15.28 | 15.79 | 3.6M |
| 2024-01-17 | 16.60 | 16.64 | 16.10 | 16.10 | 1.8M |
| 2024-01-16 | 16.78 | 16.84 | 16.40 | 16.65 | 1.9M |
| 2024-01-15 | 16.69 | 16.89 | 16.40 | 16.76 | 2.3M |
| 2024-01-12 | 16.87 | 17.07 | 16.73 | 16.73 | 1.6M |
| 2024-01-11 | 16.67 | 17.04 | 16.61 | 16.89 | 2.2M |
| 2024-01-10 | 16.95 | 16.99 | 16.60 | 16.72 | 1.9M |
| 2024-01-09 | 16.95 | 17.16 | 16.80 | 17.00 | 2.0M |
| 2024-01-08 | 17.30 | 17.32 | 16.90 | 17.00 | 2.0M |
| 2024-01-05 | 17.72 | 17.77 | 17.19 | 17.31 | 2.6M |
| 2024-01-04 | 17.84 | 17.91 | 17.60 | 17.70 | 1.8M |
| 2024-01-03 | 17.82 | 18.08 | 17.71 | 17.84 | 1.9M |
| 2024-01-02 | 18.49 | 18.60 | 17.89 | 17.95 | 4.5M |