27.52
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 | 25.09 | 26.14 | 24.44 | 24.91 | 3.7M |
| 2024-12-30 | 25.17 | 25.76 | 23.98 | 24.99 | 4.9M |
| 2024-12-27 | 22.80 | 26.25 | 22.45 | 25.14 | 5.4M |
| 2024-12-26 | 21.51 | 22.87 | 21.38 | 22.41 | 2.0M |
| 2024-12-25 | 22.67 | 22.99 | 20.81 | 21.64 | 2.4M |
| 2024-12-24 | 23.00 | 23.48 | 22.33 | 22.89 | 2.0M |
| 2024-12-23 | 25.20 | 25.20 | 22.90 | 23.14 | 4.0M |
| 2024-12-20 | 25.28 | 25.78 | 24.73 | 25.48 | 3.1M |
| 2024-12-19 | 24.53 | 25.34 | 24.00 | 25.26 | 4.7M |
| 2024-12-18 | 22.57 | 25.65 | 21.83 | 24.75 | 5.0M |
| 2024-12-17 | 23.92 | 24.15 | 22.40 | 22.51 | 2.3M |
| 2024-12-16 | 24.27 | 24.86 | 23.80 | 24.18 | 2.9M |
| 2024-12-13 | 24.12 | 24.81 | 24.06 | 24.15 | 2.1M |
| 2024-12-12 | 23.93 | 24.65 | 23.93 | 24.21 | 2.2M |
| 2024-12-11 | 24.42 | 24.42 | 23.69 | 24.13 | 1.7M |
| 2024-12-10 | 24.60 | 24.81 | 23.89 | 23.95 | 2.4M |
| 2024-12-09 | 23.88 | 25.00 | 23.61 | 23.86 | 2.7M |
| 2024-12-06 | 25.15 | 25.71 | 23.60 | 24.06 | 4.1M |
| 2024-12-05 | 22.88 | 24.37 | 22.88 | 23.98 | 3.0M |
| 2024-12-04 | 23.48 | 24.00 | 22.76 | 22.99 | 3.1M |
| 2024-12-03 | 23.13 | 25.20 | 22.72 | 23.93 | 4.1M |
| 2024-12-02 | 22.88 | 23.16 | 22.54 | 23.15 | 2.0M |
| 2024-11-29 | 22.00 | 22.98 | 22.00 | 22.77 | 2.2M |
| 2024-11-28 | 22.26 | 22.48 | 22.00 | 22.20 | 2.2M |
| 2024-11-27 | 21.50 | 22.15 | 20.50 | 22.15 | 2.1M |
| 2024-11-26 | 21.89 | 22.28 | 21.34 | 21.50 | 1.4M |
| 2024-11-25 | 21.35 | 21.98 | 20.95 | 21.88 | 1.8M |
| 2024-11-22 | 22.10 | 22.93 | 21.30 | 21.36 | 2.7M |
| 2024-11-21 | 21.96 | 22.36 | 21.66 | 22.08 | 1.9M |
| 2024-11-20 | 21.05 | 22.20 | 20.85 | 21.89 | 2.1M |
| 2024-11-19 | 20.64 | 21.11 | 20.22 | 21.02 | 1.8M |
| 2024-11-18 | 22.03 | 23.10 | 20.30 | 20.55 | 3.0M |
| 2024-11-15 | 21.92 | 23.24 | 21.71 | 21.88 | 2.9M |
| 2024-11-14 | 22.62 | 22.80 | 21.96 | 22.03 | 1.7M |
| 2024-11-13 | 22.40 | 22.90 | 21.96 | 22.62 | 2.0M |
| 2024-11-12 | 23.11 | 23.21 | 22.12 | 22.35 | 2.5M |
| 2024-11-11 | 22.01 | 22.75 | 21.93 | 22.70 | 2.6M |
| 2024-11-08 | 22.30 | 22.77 | 21.87 | 22.07 | 2.9M |
| 2024-11-07 | 21.30 | 21.90 | 21.06 | 21.90 | 2.0M |
| 2024-11-06 | 21.21 | 21.66 | 21.00 | 21.32 | 2.1M |
| 2024-11-05 | 20.25 | 21.16 | 20.22 | 21.05 | 2.0M |
| 2024-11-04 | 19.96 | 20.35 | 19.53 | 20.28 | 1.7M |
| 2024-11-01 | 21.57 | 21.79 | 19.80 | 19.99 | 3.2M |
| 2024-10-31 | 20.84 | 21.66 | 20.54 | 21.59 | 2.3M |
| 2024-10-30 | 21.20 | 21.22 | 20.31 | 20.70 | 2.1M |
| 2024-10-29 | 22.21 | 22.88 | 21.20 | 21.24 | 2.5M |
| 2024-10-28 | 21.50 | 22.43 | 21.50 | 22.26 | 2.4M |
| 2024-10-25 | 20.86 | 21.60 | 20.86 | 21.55 | 1.9M |
| 2024-10-24 | 21.20 | 21.41 | 20.71 | 20.94 | 1.3M |
| 2024-10-23 | 21.41 | 21.77 | 21.05 | 21.28 | 1.9M |
| 2024-10-22 | 22.31 | 22.32 | 21.15 | 21.38 | 2.3M |
| 2024-10-21 | 21.70 | 22.24 | 21.46 | 21.97 | 3.0M |
| 2024-10-18 | 20.72 | 21.96 | 20.35 | 21.46 | 3.3M |
| 2024-10-17 | 20.79 | 21.38 | 20.67 | 20.72 | 2.6M |
| 2024-10-16 | 20.19 | 21.08 | 19.85 | 20.70 | 2.4M |
| 2024-10-15 | 20.93 | 21.39 | 20.46 | 20.56 | 2.8M |
| 2024-10-14 | 20.05 | 21.06 | 19.93 | 21.05 | 2.6M |
| 2024-10-11 | 21.32 | 21.32 | 19.73 | 20.06 | 3.2M |
| 2024-10-10 | 21.41 | 22.43 | 20.91 | 21.36 | 4.6M |
| 2024-10-09 | 23.77 | 23.84 | 20.59 | 20.59 | 5.4M |
| 2024-10-08 | 24.99 | 25.30 | 22.15 | 24.75 | 6.6M |
| 2024-09-30 | 19.87 | 21.72 | 19.20 | 21.15 | 5.3M |
| 2024-09-27 | 17.57 | 18.80 | 17.57 | 18.45 | 3.7M |
| 2024-09-26 | 17.09 | 17.43 | 16.99 | 17.40 | 2.1M |
| 2024-09-25 | 17.00 | 17.37 | 16.92 | 17.09 | 2.3M |
| 2024-09-24 | 16.76 | 17.09 | 16.53 | 16.91 | 2.2M |
| 2024-09-23 | 16.33 | 16.80 | 16.25 | 16.69 | 2.2M |
| 2024-09-20 | 16.07 | 16.52 | 15.84 | 16.40 | 2.1M |
| 2024-09-19 | 15.25 | 16.01 | 15.22 | 16.00 | 1.9M |
| 2024-09-18 | 15.70 | 15.83 | 14.93 | 15.20 | 1.8M |
| 2024-09-13 | 16.05 | 16.22 | 15.73 | 15.73 | 1.3M |
| 2024-09-12 | 15.95 | 16.39 | 15.95 | 16.07 | 1.6M |
| 2024-09-11 | 16.19 | 16.23 | 15.85 | 15.93 | 1.1M |
| 2024-09-10 | 15.99 | 16.27 | 15.70 | 16.10 | 1.4M |
| 2024-09-09 | 15.74 | 16.00 | 15.43 | 15.96 | 1.8M |
| 2024-09-06 | 16.40 | 16.44 | 15.73 | 15.74 | 1.9M |
| 2024-09-05 | 15.93 | 16.36 | 15.92 | 16.31 | 2.1M |
| 2024-09-04 | 16.37 | 16.43 | 15.89 | 15.93 | 2.6M |
| 2024-09-03 | 16.20 | 16.55 | 16.18 | 16.37 | 2.3M |
| 2024-09-02 | 16.90 | 17.19 | 16.27 | 16.32 | 4.1M |
| 2024-08-30 | 16.40 | 17.29 | 16.21 | 17.20 | 6.5M |
| 2024-08-29 | 17.05 | 17.28 | 16.30 | 16.62 | 6.5M |
| 2024-08-28 | 19.23 | 19.24 | 17.20 | 17.72 | 10.7M |
| 2024-08-27 | 18.30 | 20.23 | 17.41 | 20.23 | 11.1M |
| 2024-08-26 | 16.56 | 17.41 | 16.15 | 16.86 | 4.8M |
| 2024-08-23 | 15.60 | 16.20 | 15.42 | 15.72 | 1.6M |
| 2024-08-22 | 16.41 | 17.03 | 15.95 | 15.98 | 1.8M |
| 2024-08-21 | 16.11 | 16.64 | 15.94 | 16.46 | 1.5M |
| 2024-08-20 | 16.63 | 16.66 | 16.07 | 16.12 | 1.2M |
| 2024-08-19 | 16.40 | 16.73 | 16.15 | 16.54 | 1.6M |
| 2024-08-16 | 16.28 | 16.69 | 16.28 | 16.46 | 1.8M |
| 2024-08-15 | 16.17 | 16.49 | 16.00 | 16.26 | 1.9M |
| 2024-08-14 | 16.20 | 16.60 | 16.11 | 16.36 | 2.1M |
| 2024-08-13 | 15.87 | 16.12 | 15.65 | 16.10 | 1.4M |
| 2024-08-12 | 16.08 | 16.18 | 15.61 | 15.93 | 2.1M |
| 2024-08-09 | 16.29 | 16.64 | 16.08 | 16.28 | 2.6M |
| 2024-08-08 | 16.37 | 16.43 | 15.91 | 16.04 | 2.7M |
| 2024-08-07 | 16.54 | 16.87 | 16.25 | 16.49 | 3.1M |
| 2024-08-06 | 16.67 | 16.90 | 16.11 | 16.52 | 4.2M |
| 2024-08-05 | 18.39 | 18.50 | 16.45 | 16.49 | 6.7M |
| 2024-08-02 | 20.49 | 21.80 | 18.97 | 19.16 | 10.3M |
| 2024-08-01 | 17.95 | 20.77 | 17.95 | 20.77 | 2.9M |
| 2024-07-31 | 16.57 | 17.49 | 16.38 | 17.31 | 1.9M |
| 2024-07-30 | 16.75 | 17.45 | 16.45 | 16.57 | 1.4M |
| 2024-07-29 | 16.00 | 17.19 | 16.00 | 16.93 | 2.4M |
| 2024-07-26 | 16.50 | 16.60 | 16.06 | 16.21 | 1.6M |
| 2024-07-25 | 16.29 | 16.86 | 15.43 | 16.17 | 3.3M |
| 2024-07-24 | 15.35 | 16.87 | 15.13 | 16.33 | 4.1M |
| 2024-07-23 | 15.70 | 15.97 | 15.30 | 15.35 | 1.8M |
| 2024-07-22 | 14.54 | 15.88 | 14.54 | 15.79 | 3.4M |
| 2024-07-19 | 13.77 | 14.66 | 13.77 | 14.47 | 1.3M |
| 2024-07-18 | 14.29 | 14.89 | 13.78 | 14.27 | 1.6M |
| 2024-07-17 | 14.99 | 15.08 | 14.34 | 14.37 | 1.0M |
| 2024-07-16 | 14.51 | 14.98 | 14.51 | 14.91 | 0.9M |
| 2024-07-15 | 15.19 | 15.45 | 14.61 | 14.71 | 1.1M |
| 2024-07-12 | 15.48 | 15.84 | 15.20 | 15.33 | 1.0M |
| 2024-07-11 | 15.37 | 15.71 | 14.88 | 15.48 | 1.4M |
| 2024-07-10 | 14.96 | 15.06 | 14.63 | 14.68 | 0.8M |
| 2024-07-09 | 14.73 | 15.05 | 14.10 | 14.97 | 1.1M |
| 2024-07-08 | 15.26 | 15.29 | 14.67 | 14.73 | 0.9M |
| 2024-07-05 | 14.84 | 15.42 | 14.56 | 15.27 | 1.3M |
| 2024-07-04 | 15.94 | 15.94 | 14.75 | 14.84 | 1.3M |
| 2024-07-03 | 15.93 | 16.28 | 15.65 | 15.70 | 1.1M |
| 2024-07-02 | 15.53 | 16.42 | 15.50 | 16.13 | 1.9M |
| 2024-07-01 | 15.55 | 15.90 | 15.07 | 15.53 | 1.4M |
| 2024-06-28 | 16.16 | 16.36 | 15.45 | 15.51 | 1.5M |
| 2024-06-27 | 15.91 | 16.30 | 15.70 | 15.81 | 1.2M |
| 2024-06-26 | 14.70 | 15.99 | 14.54 | 15.92 | 1.9M |
| 2024-06-25 | 14.56 | 15.16 | 14.56 | 14.79 | 1.1M |
| 2024-06-24 | 15.50 | 15.58 | 14.50 | 14.73 | 1.3M |
| 2024-06-21 | 15.70 | 16.05 | 15.31 | 15.66 | 1.1M |
| 2024-06-20 | 16.03 | 16.32 | 15.77 | 15.80 | 1.0M |
| 2024-06-19 | 15.90 | 16.48 | 15.85 | 16.18 | 1.1M |
| 2024-06-18 | 15.30 | 16.00 | 15.23 | 15.91 | 1.1M |
| 2024-06-17 | 15.43 | 15.70 | 15.29 | 15.38 | 0.8M |
| 2024-06-14 | 15.59 | 15.77 | 15.18 | 15.57 | 1.0M |
| 2024-06-13 | 15.72 | 15.87 | 15.34 | 15.62 | 1.1M |
| 2024-06-12 | 15.16 | 15.65 | 15.00 | 15.50 | 1.1M |
| 2024-06-11 | 15.04 | 15.38 | 14.30 | 15.17 | 1.1M |
| 2024-06-07 | 14.50 | 15.25 | 14.43 | 15.03 | 1.6M |
| 2024-06-06 | 15.20 | 15.36 | 13.96 | 14.19 | 1.8M |
| 2024-06-05 | 15.60 | 15.60 | 15.09 | 15.22 | 1.1M |
| 2024-06-04 | 16.06 | 16.06 | 15.06 | 15.40 | 1.5M |
| 2024-06-03 | 16.98 | 17.05 | 15.86 | 16.05 | 1.6M |
| 2024-05-31 | 16.80 | 17.01 | 16.54 | 16.90 | 0.8M |
| 2024-05-30 | 16.78 | 16.85 | 16.35 | 16.61 | 0.9M |
| 2024-05-29 | 16.60 | 17.10 | 16.48 | 16.72 | 1.0M |
| 2024-05-28 | 16.90 | 17.20 | 16.66 | 16.76 | 0.9M |
| 2024-05-27 | 16.83 | 17.15 | 16.44 | 16.79 | 1.1M |
| 2024-05-24 | 16.97 | 17.05 | 16.61 | 16.83 | 1.2M |
| 2024-05-23 | 17.51 | 17.69 | 16.95 | 17.10 | 1.7M |
| 2024-05-22 | 17.15 | 17.95 | 17.06 | 17.77 | 2.5M |
| 2024-05-21 | 17.50 | 17.66 | 17.09 | 17.18 | 2.4M |
| 2024-05-20 | 18.50 | 18.51 | 17.40 | 17.56 | 4.9M |
| 2024-05-17 | 17.77 | 19.15 | 17.45 | 19.09 | 4.6M |
| 2024-05-16 | 17.00 | 17.78 | 16.89 | 17.56 | 1.8M |
| 2024-05-15 | 16.99 | 17.18 | 16.31 | 16.79 | 1.0M |
| 2024-05-14 | 16.49 | 16.99 | 16.30 | 16.85 | 1.4M |
| 2024-05-13 | 17.08 | 17.08 | 16.01 | 16.27 | 1.8M |
| 2024-05-10 | 17.67 | 17.86 | 17.02 | 17.10 | 1.5M |
| 2024-05-09 | 17.38 | 17.75 | 17.34 | 17.60 | 1.2M |
| 2024-05-08 | 18.11 | 18.11 | 17.34 | 17.41 | 1.5M |
| 2024-05-07 | 17.66 | 18.15 | 17.48 | 18.13 | 1.7M |
| 2024-05-06 | 17.80 | 18.09 | 17.33 | 17.50 | 1.5M |
| 2024-04-30 | 17.95 | 17.95 | 17.02 | 17.35 | 1.5M |
| 2024-04-29 | 16.80 | 17.79 | 16.73 | 17.73 | 2.2M |
| 2024-04-26 | 16.71 | 17.18 | 16.33 | 16.73 | 2.4M |
| 2024-04-25 | 16.78 | 16.97 | 16.50 | 16.87 | 1.3M |
| 2024-04-24 | 16.00 | 16.94 | 15.98 | 16.82 | 2.0M |
| 2024-04-23 | 15.32 | 16.14 | 15.23 | 16.00 | 1.8M |
| 2024-04-22 | 15.75 | 15.75 | 14.75 | 15.21 | 1.5M |
| 2024-04-19 | 15.61 | 15.79 | 15.16 | 15.47 | 1.5M |
| 2024-04-18 | 15.92 | 16.00 | 15.20 | 15.51 | 2.4M |
| 2024-04-17 | 14.30 | 16.25 | 14.30 | 16.18 | 3.1M |
| 2024-04-16 | 16.12 | 16.12 | 13.92 | 13.95 | 2.7M |
| 2024-04-15 | 17.47 | 17.68 | 15.55 | 16.30 | 2.8M |
| 2024-04-12 | 17.86 | 18.44 | 17.54 | 17.58 | 1.7M |
| 2024-04-11 | 17.55 | 18.54 | 17.35 | 17.96 | 2.1M |
| 2024-04-10 | 18.35 | 18.49 | 17.42 | 17.73 | 2.6M |
| 2024-04-09 | 18.76 | 19.27 | 18.20 | 18.34 | 3.3M |
| 2024-04-08 | 20.90 | 21.05 | 18.81 | 18.88 | 5.0M |
| 2024-04-03 | 20.00 | 23.40 | 20.00 | 21.25 | 6.1M |
| 2024-04-02 | 19.88 | 19.92 | 19.35 | 19.57 | 1.2M |
| 2024-04-01 | 19.40 | 19.89 | 19.20 | 19.84 | 1.2M |
| 2024-03-29 | 19.07 | 19.40 | 18.70 | 19.19 | 1.5M |
| 2024-03-28 | 18.29 | 19.35 | 17.63 | 19.19 | 2.3M |
| 2024-03-27 | 18.98 | 19.10 | 17.90 | 17.91 | 1.6M |
| 2024-03-26 | 19.19 | 19.50 | 18.60 | 18.97 | 1.8M |
| 2024-03-25 | 20.14 | 20.37 | 19.16 | 19.19 | 2.1M |
| 2024-03-22 | 20.61 | 20.75 | 19.80 | 20.16 | 2.5M |
| 2024-03-21 | 21.09 | 21.86 | 20.35 | 20.76 | 2.5M |
| 2024-03-20 | 20.59 | 21.15 | 20.50 | 21.07 | 2.7M |
| 2024-03-19 | 20.40 | 20.94 | 20.40 | 20.59 | 3.1M |
| 2024-03-18 | 19.56 | 20.74 | 19.38 | 20.57 | 4.0M |
| 2024-03-15 | 19.40 | 19.67 | 18.82 | 19.56 | 2.7M |
| 2024-03-14 | 19.78 | 20.63 | 19.10 | 19.63 | 3.0M |
| 2024-03-13 | 20.00 | 20.58 | 19.86 | 19.94 | 2.4M |
| 2024-03-12 | 19.51 | 19.89 | 19.40 | 19.84 | 1.7M |
| 2024-03-11 | 19.28 | 19.58 | 18.90 | 19.56 | 1.7M |
| 2024-03-08 | 19.18 | 20.15 | 18.78 | 19.35 | 1.8M |
| 2024-03-07 | 20.02 | 20.21 | 19.00 | 19.23 | 2.7M |
| 2024-03-06 | 20.27 | 20.34 | 19.59 | 20.02 | 3.1M |
| 2024-03-05 | 20.72 | 21.66 | 19.62 | 20.59 | 5.2M |
| 2024-03-04 | 18.94 | 22.49 | 17.99 | 21.46 | 5.5M |
| 2024-03-01 | 18.57 | 19.15 | 18.30 | 18.83 | 2.4M |
| 2024-02-29 | 17.35 | 18.79 | 17.19 | 18.52 | 2.9M |
| 2024-02-28 | 20.50 | 20.79 | 17.65 | 17.89 | 4.5M |
| 2024-02-27 | 19.80 | 20.35 | 19.64 | 20.35 | 3.7M |
| 2024-02-26 | 20.04 | 20.80 | 19.77 | 20.15 | 4.4M |
| 2024-02-23 | 19.65 | 19.97 | 19.17 | 19.93 | 3.7M |
| 2024-02-22 | 20.61 | 21.06 | 18.80 | 19.65 | 5.4M |
| 2024-02-21 | 15.97 | 19.32 | 15.97 | 19.32 | 2.0M |
| 2024-02-20 | 16.04 | 16.49 | 15.38 | 16.10 | 2.3M |
| 2024-02-19 | 14.17 | 16.45 | 14.17 | 16.16 | 4.0M |
| 2024-02-08 | 12.19 | 14.21 | 11.60 | 13.97 | 3.5M |
| 2024-02-07 | 13.89 | 14.19 | 11.52 | 12.10 | 3.6M |
| 2024-02-06 | 14.00 | 14.80 | 12.34 | 13.85 | 3.2M |
| 2024-02-05 | 17.85 | 17.85 | 14.49 | 14.53 | 3.3M |
| 2024-02-02 | 19.74 | 19.98 | 17.35 | 18.11 | 2.0M |
| 2024-02-01 | 20.63 | 20.63 | 18.93 | 19.82 | 1.6M |
| 2024-01-31 | 21.55 | 21.61 | 19.97 | 19.97 | 1.5M |
| 2024-01-30 | 22.16 | 22.55 | 21.46 | 21.52 | 1.3M |
| 2024-01-29 | 23.75 | 24.16 | 22.25 | 22.25 | 1.5M |
| 2024-01-26 | 24.04 | 24.53 | 23.83 | 23.89 | 1.0M |
| 2024-01-25 | 23.19 | 24.00 | 22.60 | 23.95 | 1.2M |
| 2024-01-24 | 22.82 | 23.08 | 21.85 | 22.85 | 1.4M |
| 2024-01-23 | 23.33 | 23.59 | 22.38 | 22.77 | 1.6M |
| 2024-01-22 | 24.90 | 25.08 | 23.12 | 23.33 | 1.2M |
| 2024-01-19 | 25.50 | 25.50 | 24.70 | 24.78 | 0.9M |
| 2024-01-18 | 25.60 | 25.61 | 24.51 | 25.29 | 1.1M |
| 2024-01-17 | 26.13 | 26.21 | 25.36 | 25.36 | 0.8M |
| 2024-01-16 | 26.12 | 26.27 | 25.50 | 26.13 | 1.0M |
| 2024-01-15 | 26.42 | 26.51 | 25.84 | 26.17 | 0.8M |
| 2024-01-12 | 27.13 | 27.14 | 26.52 | 26.52 | 0.6M |
| 2024-01-11 | 26.10 | 27.04 | 26.10 | 26.91 | 0.8M |
| 2024-01-10 | 26.44 | 26.68 | 25.83 | 26.10 | 0.7M |
| 2024-01-09 | 26.55 | 27.10 | 26.39 | 26.55 | 0.8M |
| 2024-01-08 | 26.97 | 27.21 | 26.41 | 26.52 | 0.7M |
| 2024-01-05 | 27.60 | 27.66 | 26.70 | 26.97 | 0.7M |
| 2024-01-04 | 27.70 | 27.70 | 27.08 | 27.42 | 0.7M |
| 2024-01-03 | 27.43 | 27.70 | 27.16 | 27.37 | 1.0M |
| 2024-01-02 | 27.64 | 27.76 | 27.30 | 27.53 | 0.9M |