29.00
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 | 46.18 | 46.18 | 46.17 | 46.18 | 0.0M |
| 2024-12-30 | 46.03 | 47.00 | 46.03 | 47.00 | 0.0M |
| 2024-12-27 | 46.02 | 46.02 | 46.02 | 46.02 | 0.0M |
| 2024-12-26 | 45.80 | 47.00 | 45.80 | 47.00 | 0.0M |
| 2024-12-24 | 45.62 | 46.10 | 45.62 | 46.10 | 0.0M |
| 2024-12-20 | 48.00 | 48.00 | 48.00 | 48.00 | 0.0M |
| 2024-12-19 | 46.53 | 46.53 | 46.50 | 46.50 | 0.0M |
| 2024-12-18 | 47.35 | 48.00 | 47.10 | 48.00 | 0.0M |
| 2024-12-17 | 45.00 | 45.00 | 45.00 | 45.00 | 0.0M |
| 2024-12-13 | 54.30 | 54.30 | 54.30 | 54.30 | 0.0M |
| 2024-12-11 | 54.30 | 54.30 | 54.30 | 54.30 | 0.0M |
| 2024-12-10 | 60.00 | 60.00 | 54.00 | 54.30 | 0.0M |
| 2024-12-06 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2024-12-05 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2024-12-04 | 49.00 | 50.00 | 49.00 | 50.00 | 0.0M |
| 2024-12-03 | 49.00 | 49.00 | 49.00 | 49.00 | 0.0M |
| 2024-12-02 | 49.98 | 49.98 | 49.00 | 49.00 | 0.0M |
| 2024-11-29 | 46.00 | 47.00 | 46.00 | 47.00 | 0.0M |
| 2024-11-28 | 48.00 | 48.00 | 48.00 | 48.00 | 0.0M |
| 2024-11-25 | 48.00 | 48.00 | 48.00 | 48.00 | 0.0M |
| 2024-11-19 | 47.98 | 48.00 | 47.98 | 48.00 | 0.0M |
| 2024-11-18 | 47.00 | 47.00 | 46.25 | 46.25 | 0.0M |
| 2024-11-13 | 46.57 | 47.00 | 46.45 | 47.00 | 0.0M |
| 2024-11-07 | 48.51 | 48.51 | 48.51 | 48.51 | 0.0M |
| 2024-11-06 | 49.70 | 49.70 | 49.70 | 49.70 | 0.0M |
| 2024-11-05 | 49.78 | 52.00 | 49.78 | 50.01 | 0.0M |
| 2024-11-01 | 47.75 | 47.75 | 47.75 | 47.75 | 0.0M |
| 2024-10-31 | 48.00 | 49.00 | 48.00 | 48.75 | 0.0M |
| 2024-10-30 | 47.99 | 48.00 | 47.99 | 48.00 | 0.0M |
| 2024-10-29 | 46.56 | 46.56 | 46.45 | 46.45 | 0.0M |
| 2024-10-25 | 48.00 | 48.00 | 48.00 | 48.00 | 0.0M |
| 2024-10-23 | 46.97 | 48.98 | 46.97 | 48.98 | 0.0M |
| 2024-10-17 | 50.50 | 50.50 | 50.50 | 50.50 | 0.0M |
| 2024-10-16 | 50.05 | 50.05 | 50.05 | 50.05 | 0.0M |
| 2024-10-14 | 49.99 | 49.99 | 49.99 | 49.99 | 0.0M |
| 2024-10-10 | 48.10 | 49.99 | 48.10 | 49.99 | 0.0M |
| 2024-10-08 | 48.00 | 48.00 | 48.00 | 48.00 | 0.0M |
| 2024-10-07 | 49.70 | 49.70 | 48.00 | 48.00 | 0.0M |
| 2024-10-04 | 50.00 | 50.10 | 50.00 | 50.00 | 0.0M |
| 2024-10-03 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2024-10-01 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2024-09-27 | 49.73 | 50.50 | 49.70 | 50.50 | 0.0M |
| 2024-09-25 | 50.66 | 50.66 | 50.65 | 50.65 | 0.0M |
| 2024-09-24 | 50.67 | 50.67 | 50.67 | 50.67 | 0.0M |
| 2024-09-23 | 51.00 | 51.05 | 51.00 | 51.05 | 0.0M |
| 2024-09-20 | 53.04 | 53.04 | 49.17 | 49.17 | 0.0M |
| 2024-09-19 | 52.70 | 53.98 | 52.70 | 53.98 | 0.0M |
| 2024-09-18 | 53.44 | 54.00 | 53.44 | 54.00 | 0.0M |
| 2024-09-17 | 55.00 | 55.00 | 55.00 | 55.00 | 0.0M |
| 2024-09-16 | 54.40 | 55.00 | 54.40 | 55.00 | 0.0M |
| 2024-09-13 | 54.38 | 54.38 | 54.38 | 54.38 | 0.0M |
| 2024-09-12 | 56.00 | 56.00 | 56.00 | 56.00 | 0.0M |
| 2024-09-11 | 59.00 | 59.00 | 55.17 | 55.17 | 0.0M |
| 2024-09-09 | 56.00 | 58.98 | 56.00 | 57.50 | 0.0M |
| 2024-09-06 | 54.88 | 55.00 | 54.00 | 54.70 | 0.0M |
| 2024-09-03 | 53.40 | 53.40 | 53.40 | 53.40 | 0.0M |
| 2024-08-30 | 53.40 | 55.00 | 53.40 | 55.00 | 0.0M |
| 2024-08-28 | 55.25 | 55.25 | 55.25 | 55.25 | 0.0M |
| 2024-08-27 | 55.37 | 55.37 | 55.35 | 55.35 | 0.0M |
| 2024-08-26 | 54.30 | 55.00 | 54.30 | 55.00 | 0.0M |
| 2024-08-23 | 54.33 | 54.33 | 54.33 | 54.33 | 0.0M |
| 2024-08-22 | 55.35 | 55.35 | 55.35 | 55.35 | 0.0M |
| 2024-08-20 | 54.33 | 55.98 | 54.33 | 55.74 | 0.0M |
| 2024-08-16 | 58.95 | 58.95 | 54.35 | 54.35 | 0.0M |
| 2024-08-14 | 55.00 | 55.00 | 55.00 | 55.00 | 0.0M |
| 2024-08-12 | 54.37 | 54.37 | 54.37 | 54.37 | 0.0M |
| 2024-08-09 | 56.20 | 56.20 | 54.37 | 54.37 | 0.0M |
| 2024-08-08 | 54.32 | 54.32 | 54.32 | 54.32 | 0.0M |
| 2024-08-07 | 56.00 | 56.00 | 56.00 | 56.00 | 0.0M |
| 2024-08-06 | 55.37 | 55.37 | 55.34 | 55.34 | 0.0M |
| 2024-08-05 | 54.30 | 54.30 | 54.30 | 54.30 | 0.0M |
| 2024-08-02 | 57.73 | 57.73 | 55.00 | 56.22 | 0.0M |
| 2024-07-31 | 55.52 | 55.52 | 55.51 | 55.51 | 0.0M |
| 2024-07-30 | 58.10 | 58.10 | 58.10 | 58.10 | 0.0M |
| 2024-07-29 | 61.68 | 61.68 | 57.88 | 57.88 | 0.0M |
| 2024-07-26 | 60.00 | 60.00 | 57.06 | 57.15 | 0.0M |
| 2024-07-24 | 60.00 | 60.00 | 60.00 | 60.00 | 0.0M |
| 2024-07-23 | 58.90 | 60.00 | 58.90 | 58.90 | 0.0M |
| 2024-07-22 | 60.79 | 63.99 | 60.75 | 60.75 | 0.0M |
| 2024-07-19 | 66.78 | 66.78 | 64.10 | 64.10 | 0.0M |
| 2024-07-18 | 61.80 | 67.50 | 61.50 | 66.78 | 0.1M |
| 2024-07-16 | 64.25 | 64.25 | 57.86 | 62.00 | 0.0M |
| 2024-07-12 | 60.00 | 64.25 | 60.00 | 64.25 | 0.0M |
| 2024-07-11 | 58.00 | 59.00 | 57.05 | 59.00 | 0.0M |
| 2024-07-09 | 61.00 | 61.00 | 60.75 | 60.75 | 0.0M |
| 2024-07-08 | 57.00 | 65.00 | 54.74 | 62.50 | 0.1M |
| 2024-07-05 | 60.20 | 62.00 | 60.20 | 60.82 | 0.0M |
| 2024-07-04 | 59.00 | 66.00 | 58.00 | 64.91 | 0.1M |
| 2024-07-03 | 47.99 | 55.92 | 47.70 | 55.92 | 0.1M |
| 2024-07-02 | 46.50 | 48.78 | 46.50 | 46.60 | 0.0M |
| 2024-06-28 | 45.25 | 46.00 | 45.20 | 46.00 | 0.0M |
| 2024-06-27 | 48.10 | 48.10 | 45.25 | 46.01 | 0.0M |
| 2024-06-26 | 45.25 | 47.90 | 45.25 | 47.90 | 0.0M |
| 2024-06-25 | 45.10 | 45.50 | 45.10 | 45.50 | 0.0M |
| 2024-06-21 | 48.00 | 48.00 | 46.00 | 46.00 | 0.0M |
| 2024-06-20 | 48.00 | 48.00 | 48.00 | 48.00 | 0.0M |
| 2024-06-18 | 49.00 | 49.00 | 49.00 | 49.00 | 0.0M |
| 2024-06-14 | 46.82 | 49.95 | 46.80 | 49.00 | 0.0M |
| 2024-06-12 | 45.53 | 48.00 | 45.00 | 48.00 | 0.0M |
| 2024-06-11 | 47.00 | 47.00 | 45.61 | 46.50 | 0.0M |
| 2024-06-10 | 44.05 | 46.99 | 44.05 | 46.00 | 0.0M |
| 2024-06-04 | 46.00 | 47.00 | 43.25 | 44.00 | 0.0M |
| 2024-06-03 | 48.00 | 51.80 | 47.85 | 48.00 | 0.0M |
| 2024-05-31 | 47.85 | 50.00 | 47.00 | 50.00 | 0.0M |
| 2024-05-30 | 50.00 | 57.80 | 49.70 | 49.70 | 0.0M |
| 2024-05-29 | 48.10 | 50.99 | 48.10 | 50.99 | 0.0M |
| 2024-05-27 | 49.50 | 49.50 | 49.50 | 49.50 | 0.0M |
| 2024-05-22 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2024-05-18 | 48.45 | 50.00 | 48.45 | 50.00 | 0.0M |
| 2024-05-15 | 51.00 | 51.00 | 51.00 | 51.00 | 0.0M |
| 2024-05-13 | 51.45 | 51.45 | 51.45 | 51.45 | 0.0M |
| 2024-05-09 | 53.00 | 53.00 | 51.50 | 51.50 | 0.0M |
| 2024-05-08 | 52.00 | 52.92 | 52.00 | 52.92 | 0.0M |
| 2024-05-07 | 44.10 | 44.10 | 44.10 | 44.10 | 0.0M |
| 2024-05-06 | 56.00 | 56.00 | 53.40 | 54.00 | 0.0M |
| 2024-05-02 | 64.85 | 64.85 | 55.70 | 56.01 | 0.0M |
| 2024-04-30 | 57.00 | 57.00 | 57.00 | 57.00 | 0.0M |
| 2024-04-29 | 53.40 | 55.00 | 53.40 | 53.60 | 0.0M |
| 2024-04-25 | 53.45 | 53.45 | 53.45 | 53.45 | 0.0M |
| 2024-04-23 | 56.00 | 56.70 | 56.00 | 56.70 | 0.0M |
| 2024-04-22 | 55.25 | 56.89 | 55.25 | 56.89 | 0.0M |
| 2024-04-19 | 43.55 | 54.00 | 43.55 | 54.00 | 0.0M |
| 2024-04-18 | 57.00 | 57.00 | 54.25 | 54.25 | 0.0M |
| 2024-04-16 | 52.50 | 52.50 | 52.50 | 52.50 | 0.0M |
| 2024-04-15 | 53.40 | 54.95 | 53.40 | 54.95 | 0.0M |
| 2024-04-12 | 54.00 | 55.00 | 54.00 | 55.00 | 0.0M |
| 2024-04-10 | 57.05 | 57.05 | 55.00 | 55.00 | 0.0M |
| 2024-04-09 | 50.10 | 63.90 | 50.10 | 59.00 | 0.0M |
| 2024-04-08 | 59.00 | 59.00 | 55.00 | 55.00 | 0.0M |
| 2024-04-04 | 56.95 | 64.00 | 56.95 | 59.00 | 0.0M |
| 2024-04-03 | 56.95 | 56.95 | 56.95 | 56.95 | 0.0M |
| 2024-04-02 | 53.99 | 55.50 | 53.99 | 55.50 | 0.0M |
| 2024-04-01 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2024-03-28 | 49.25 | 49.89 | 46.00 | 46.89 | 0.1M |
| 2024-03-27 | 53.00 | 54.00 | 51.00 | 51.10 | 0.3M |
| 2024-03-26 | 53.40 | 53.74 | 53.00 | 53.10 | 0.0M |
| 2024-03-22 | 53.72 | 54.40 | 53.72 | 54.40 | 0.0M |
| 2024-03-21 | 55.00 | 57.40 | 55.00 | 57.40 | 0.0M |
| 2024-03-20 | 57.40 | 57.50 | 53.10 | 55.00 | 0.0M |
| 2024-03-19 | 53.10 | 57.00 | 53.10 | 57.00 | 0.0M |
| 2024-03-18 | 53.55 | 54.00 | 53.00 | 54.00 | 0.0M |
| 2024-03-15 | 57.10 | 57.90 | 53.50 | 53.50 | 0.0M |
| 2024-03-14 | 50.00 | 59.40 | 49.20 | 58.12 | 0.0M |
| 2024-03-13 | 52.00 | 52.50 | 47.86 | 49.50 | 0.0M |
| 2024-03-12 | 53.00 | 56.90 | 52.00 | 53.30 | 0.0M |
| 2024-03-11 | 57.05 | 60.00 | 50.20 | 53.21 | 0.0M |
| 2024-03-07 | 61.00 | 62.00 | 61.00 | 62.00 | 0.0M |
| 2024-03-06 | 61.00 | 61.00 | 59.00 | 59.27 | 0.0M |
| 2024-03-05 | 66.00 | 66.05 | 65.00 | 65.00 | 0.0M |
| 2024-03-04 | 66.00 | 66.00 | 66.00 | 66.00 | 0.0M |
| 2024-03-02 | 66.01 | 66.50 | 66.00 | 66.00 | 0.0M |
| 2024-03-01 | 66.01 | 66.25 | 66.00 | 66.00 | 0.0M |
| 2024-02-29 | 66.00 | 66.50 | 66.00 | 66.00 | 0.0M |
| 2024-02-28 | 66.00 | 66.01 | 66.00 | 66.00 | 0.0M |
| 2024-02-27 | 66.01 | 66.10 | 66.00 | 66.00 | 0.0M |
| 2024-02-26 | 67.45 | 67.45 | 66.00 | 66.00 | 0.0M |
| 2024-02-23 | 66.40 | 66.50 | 66.00 | 66.50 | 0.0M |
| 2024-02-22 | 66.20 | 66.20 | 66.00 | 66.00 | 0.0M |
| 2024-02-21 | 66.00 | 66.60 | 66.00 | 66.00 | 0.0M |
| 2024-02-20 | 66.00 | 66.45 | 66.00 | 66.00 | 0.0M |
| 2024-02-19 | 66.00 | 67.00 | 66.00 | 66.00 | 0.0M |
| 2024-02-16 | 66.10 | 66.10 | 66.00 | 66.03 | 0.0M |
| 2024-02-15 | 66.01 | 66.19 | 66.00 | 66.10 | 0.0M |
| 2024-02-14 | 66.00 | 66.20 | 66.00 | 66.20 | 0.0M |
| 2024-02-13 | 66.00 | 66.40 | 66.00 | 66.00 | 0.0M |
| 2024-02-12 | 67.00 | 67.00 | 66.00 | 66.05 | 0.1M |
| 2024-02-09 | 66.01 | 66.25 | 66.00 | 66.00 | 0.2M |
| 2024-02-08 | 66.00 | 66.05 | 66.00 | 66.00 | 0.0M |
| 2024-02-07 | 66.20 | 66.50 | 66.00 | 66.05 | 0.0M |
| 2024-02-06 | 66.40 | 66.50 | 66.00 | 66.00 | 0.0M |
| 2024-02-05 | 66.00 | 66.95 | 66.00 | 66.01 | 0.0M |
| 2024-02-02 | 66.02 | 66.95 | 66.00 | 66.00 | 0.0M |
| 2024-02-01 | 67.20 | 67.25 | 66.00 | 66.26 | 0.0M |
| 2024-01-31 | 66.15 | 67.25 | 66.00 | 66.17 | 0.1M |
| 2024-01-30 | 69.50 | 69.50 | 66.70 | 67.50 | 0.0M |
| 2024-01-29 | 66.10 | 67.00 | 65.88 | 66.41 | 0.2M |
| 2024-01-25 | 68.90 | 68.90 | 66.00 | 66.60 | 0.0M |
| 2024-01-24 | 66.40 | 69.00 | 66.00 | 68.95 | 0.0M |
| 2024-01-23 | 71.10 | 71.50 | 66.40 | 67.28 | 0.1M |
| 2024-01-20 | 71.70 | 72.30 | 71.50 | 72.00 | 0.0M |
| 2024-01-19 | 71.60 | 72.50 | 70.55 | 71.37 | 0.1M |
| 2024-01-18 | 71.55 | 72.41 | 71.00 | 71.70 | 0.0M |
| 2024-01-17 | 72.97 | 73.90 | 71.15 | 72.20 | 0.0M |
| 2024-01-16 | 73.06 | 74.95 | 71.00 | 72.99 | 0.0M |
| 2024-01-15 | 78.30 | 78.30 | 74.00 | 74.06 | 0.0M |
| 2024-01-12 | 76.00 | 77.90 | 74.13 | 74.90 | 0.1M |
| 2024-01-11 | 72.50 | 78.50 | 72.50 | 75.98 | 0.2M |
| 2024-01-10 | 71.50 | 72.50 | 70.50 | 71.43 | 0.1M |
| 2024-01-09 | 72.95 | 72.95 | 70.54 | 71.11 | 0.1M |
| 2024-01-08 | 73.00 | 73.00 | 70.06 | 70.97 | 0.2M |
| 2024-01-05 | 75.50 | 75.50 | 71.20 | 73.31 | 0.2M |
| 2024-01-04 | 71.25 | 78.75 | 71.25 | 75.06 | 0.7M |
| 2024-01-03 | 75.00 | 75.00 | 75.00 | 75.00 | 0.0M |
| 2024-01-02 | 78.94 | 78.94 | 78.94 | 78.94 | 0.1M |
| 2024-01-01 | 83.09 | 83.09 | 83.09 | 83.09 | 0.0M |