59.37
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 | 52.13 | 52.39 | 50.72 | 50.85 | 1.3M |
| 2024-12-30 | 50.59 | 51.68 | 49.65 | 51.33 | 2.0M |
| 2024-12-27 | 52.43 | 52.48 | 50.77 | 51.42 | 2.3M |
| 2024-12-26 | 52.11 | 52.59 | 51.78 | 52.00 | 1.5M |
| 2024-12-24 | 52.65 | 54.00 | 52.54 | 53.85 | 1.3M |
| 2024-12-23 | 51.97 | 52.02 | 50.28 | 50.64 | 1.7M |
| 2024-12-20 | 51.80 | 53.27 | 51.64 | 52.51 | 1.7M |
| 2024-12-19 | 55.72 | 55.98 | 51.98 | 52.41 | 2.7M |
| 2024-12-18 | 57.01 | 57.19 | 54.42 | 54.78 | 2.5M |
| 2024-12-17 | 58.74 | 59.07 | 57.59 | 58.14 | 2.0M |
| 2024-12-16 | 56.86 | 58.79 | 56.82 | 57.65 | 2.3M |
| 2024-12-13 | 54.71 | 55.58 | 54.33 | 55.40 | 1.7M |
| 2024-12-12 | 55.30 | 55.90 | 54.07 | 54.51 | 1.3M |
| 2024-12-11 | 53.76 | 55.48 | 53.64 | 55.22 | 2.1M |
| 2024-12-10 | 53.39 | 53.58 | 51.33 | 52.50 | 1.4M |
| 2024-12-09 | 54.01 | 54.76 | 52.32 | 52.40 | 1.6M |
| 2024-12-06 | 54.17 | 55.65 | 53.75 | 55.33 | 1.9M |
| 2024-12-05 | 56.00 | 56.56 | 53.33 | 53.96 | 2.2M |
| 2024-12-04 | 52.26 | 54.12 | 51.56 | 53.95 | 1.8M |
| 2024-12-03 | 51.29 | 52.54 | 50.99 | 52.13 | 1.2M |
| 2024-12-02 | 52.33 | 53.13 | 51.42 | 52.15 | 2.0M |
| 2024-11-29 | 53.11 | 53.92 | 52.90 | 52.93 | 1.6M |
| 2024-11-27 | 51.55 | 53.09 | 51.36 | 52.68 | 2.6M |
| 2024-11-26 | 50.21 | 51.66 | 49.37 | 49.53 | 3.0M |
| 2024-11-25 | 53.02 | 53.08 | 51.37 | 51.70 | 5.7M |
| 2024-11-22 | 53.21 | 54.39 | 52.94 | 54.10 | 2.7M |
| 2024-11-21 | 53.09 | 54.03 | 52.09 | 53.51 | 2.9M |
| 2024-11-20 | 51.58 | 51.78 | 50.78 | 51.43 | 1.8M |
| 2024-11-19 | 49.93 | 51.32 | 49.68 | 50.47 | 2.5M |
| 2024-11-18 | 49.31 | 50.53 | 48.87 | 49.92 | 2.4M |
| 2024-11-15 | 48.68 | 49.89 | 47.82 | 49.85 | 2.0M |
| 2024-11-14 | 49.77 | 50.06 | 47.62 | 47.67 | 2.6M |
| 2024-11-13 | 49.05 | 50.97 | 48.68 | 48.88 | 4.2M |
| 2024-11-12 | 46.91 | 49.04 | 46.46 | 48.83 | 4.2M |
| 2024-11-11 | 44.57 | 47.74 | 44.50 | 47.41 | 6.3M |
| 2024-11-08 | 41.57 | 42.15 | 41.25 | 41.83 | 3.2M |
| 2024-11-07 | 40.85 | 41.93 | 40.63 | 41.70 | 1.9M |
| 2024-11-06 | 40.47 | 41.72 | 40.07 | 41.54 | 5.5M |
| 2024-11-05 | 37.74 | 38.39 | 37.44 | 37.80 | 2.7M |
| 2024-11-04 | 37.33 | 37.44 | 36.56 | 36.60 | 3.4M |
| 2024-11-01 | 38.23 | 39.01 | 37.44 | 37.67 | 3.2M |
| 2024-10-31 | 39.23 | 39.23 | 38.03 | 38.08 | 3.8M |
| 2024-10-30 | 39.12 | 39.49 | 38.88 | 39.13 | 2.0M |
| 2024-10-29 | 38.80 | 40.13 | 38.63 | 39.52 | 3.3M |
| 2024-10-28 | 37.58 | 38.10 | 37.29 | 37.97 | 2.9M |
| 2024-10-25 | 37.02 | 37.48 | 35.88 | 36.37 | 3.0M |
| 2024-10-24 | 36.78 | 37.22 | 36.67 | 37.19 | 1.7M |
| 2024-10-23 | 36.22 | 36.43 | 35.49 | 36.16 | 2.3M |
| 2024-10-22 | 36.55 | 36.87 | 36.27 | 36.74 | 1.5M |
| 2024-10-21 | 37.01 | 37.01 | 36.40 | 36.92 | 1.5M |
| 2024-10-18 | 36.98 | 37.64 | 36.91 | 37.38 | 1.8M |
| 2024-10-17 | 36.53 | 36.88 | 36.31 | 36.39 | 2.1M |
| 2024-10-16 | 37.00 | 37.25 | 36.60 | 36.91 | 2.2M |
| 2024-10-15 | 35.93 | 37.08 | 35.34 | 36.52 | 3.0M |
| 2024-10-14 | 35.27 | 36.18 | 35.24 | 35.95 | 3.5M |
| 2024-10-11 | 33.47 | 34.59 | 33.45 | 34.41 | 3.6M |
| 2024-10-10 | 33.27 | 33.27 | 32.05 | 32.50 | 2.0M |
| 2024-10-09 | 33.75 | 33.99 | 33.11 | 33.23 | 1.0M |
| 2024-10-08 | 34.11 | 34.45 | 33.68 | 33.91 | 1.6M |
| 2024-10-07 | 34.37 | 35.15 | 34.19 | 34.53 | 1.2M |
| 2024-10-04 | 33.55 | 34.07 | 33.11 | 34.00 | 1.1M |
| 2024-10-03 | 32.94 | 33.27 | 32.65 | 33.24 | 1.0M |
| 2024-10-02 | 33.16 | 33.98 | 32.69 | 32.79 | 2.2M |
| 2024-10-01 | 34.51 | 34.54 | 33.23 | 33.64 | 3.4M |
| 2024-09-30 | 34.83 | 34.93 | 34.32 | 34.59 | 1.9M |
| 2024-09-27 | 35.79 | 36.28 | 35.64 | 35.80 | 2.5M |
| 2024-09-26 | 35.10 | 35.91 | 34.97 | 35.27 | 3.0M |
| 2024-09-25 | 34.63 | 34.88 | 34.31 | 34.43 | 1.0M |
| 2024-09-24 | 34.57 | 35.10 | 34.17 | 35.02 | 1.2M |
| 2024-09-23 | 34.51 | 34.77 | 34.35 | 34.51 | 0.9M |
| 2024-09-20 | 34.32 | 34.60 | 33.99 | 34.23 | 1.2M |
| 2024-09-19 | 34.48 | 34.83 | 34.17 | 34.47 | 1.6M |
| 2024-09-18 | 32.65 | 33.41 | 32.24 | 32.73 | 2.2M |
| 2024-09-17 | 32.31 | 33.46 | 32.10 | 32.66 | 2.8M |
| 2024-09-16 | 31.91 | 31.91 | 31.31 | 31.57 | 1.3M |
| 2024-09-13 | 31.45 | 32.74 | 31.45 | 32.57 | 3.1M |
| 2024-09-12 | 31.49 | 31.92 | 31.24 | 31.81 | 1.8M |
| 2024-09-11 | 30.95 | 31.62 | 30.25 | 31.41 | 1.9M |
| 2024-09-10 | 31.03 | 31.63 | 30.79 | 31.57 | 1.0M |
| 2024-09-09 | 30.19 | 31.19 | 29.86 | 31.15 | 2.6M |
| 2024-09-06 | 30.92 | 30.99 | 28.99 | 29.14 | 2.8M |
| 2024-09-05 | 30.87 | 31.19 | 30.37 | 30.52 | 2.0M |
| 2024-09-04 | 30.77 | 31.89 | 30.58 | 31.64 | 1.4M |
| 2024-09-03 | 32.18 | 32.21 | 31.33 | 31.61 | 2.3M |
| 2024-08-30 | 32.43 | 32.60 | 31.44 | 31.95 | 2.4M |
| 2024-08-29 | 32.81 | 33.32 | 32.09 | 32.26 | 3.4M |
| 2024-08-28 | 32.63 | 32.70 | 31.51 | 32.08 | 4.2M |
| 2024-08-27 | 34.02 | 34.03 | 33.48 | 33.86 | 1.2M |
| 2024-08-26 | 34.81 | 34.83 | 34.37 | 34.50 | 1.6M |
| 2024-08-23 | 33.30 | 34.84 | 33.14 | 34.71 | 3.2M |
| 2024-08-22 | 33.17 | 33.21 | 32.75 | 32.86 | 0.8M |
| 2024-08-21 | 32.44 | 33.60 | 32.09 | 33.58 | 1.3M |
| 2024-08-20 | 32.99 | 33.25 | 31.91 | 32.43 | 1.8M |
| 2024-08-19 | 32.02 | 32.32 | 31.66 | 32.16 | 1.1M |
| 2024-08-16 | 31.92 | 32.63 | 31.46 | 32.53 | 1.7M |
| 2024-08-15 | 32.22 | 32.62 | 30.90 | 31.09 | 2.4M |
| 2024-08-14 | 33.15 | 33.22 | 31.97 | 32.10 | 1.6M |
| 2024-08-13 | 32.13 | 33.57 | 32.08 | 33.18 | 0.8M |
| 2024-08-12 | 32.43 | 33.05 | 31.55 | 32.16 | 1.1M |
| 2024-08-09 | 32.90 | 33.31 | 32.45 | 33.07 | 1.3M |
| 2024-08-08 | 31.52 | 32.64 | 30.91 | 32.39 | 2.3M |
| 2024-08-07 | 31.24 | 31.34 | 29.78 | 29.83 | 2.4M |
| 2024-08-06 | 30.06 | 31.10 | 29.68 | 30.93 | 2.9M |
| 2024-08-05 | 27.09 | 30.26 | 27.02 | 29.15 | 7.5M |
| 2024-08-02 | 35.32 | 35.68 | 33.96 | 34.06 | 3.6M |
| 2024-08-01 | 35.18 | 35.35 | 33.90 | 34.51 | 4.2M |
| 2024-07-31 | 36.18 | 36.41 | 35.37 | 35.55 | 1.7M |
| 2024-07-30 | 36.30 | 36.44 | 35.69 | 35.92 | 1.2M |
| 2024-07-29 | 38.00 | 38.01 | 36.20 | 36.67 | 2.8M |
| 2024-07-26 | 36.78 | 37.18 | 36.47 | 37.11 | 2.3M |
| 2024-07-25 | 35.03 | 35.50 | 34.55 | 35.25 | 2.1M |
| 2024-07-24 | 36.37 | 36.60 | 35.73 | 35.78 | 1.2M |
| 2024-07-23 | 36.29 | 36.72 | 35.67 | 35.73 | 2.1M |
| 2024-07-22 | 36.88 | 37.23 | 36.29 | 37.21 | 1.6M |
| 2024-07-19 | 34.99 | 36.82 | 34.94 | 36.65 | 3.0M |
| 2024-07-18 | 35.38 | 35.43 | 34.47 | 34.66 | 1.2M |
| 2024-07-17 | 35.27 | 35.66 | 34.82 | 35.24 | 1.6M |
| 2024-07-16 | 34.82 | 35.59 | 34.41 | 35.54 | 2.1M |
| 2024-07-15 | 34.26 | 34.88 | 34.06 | 34.58 | 2.7M |
| 2024-07-12 | 31.38 | 31.94 | 31.35 | 31.42 | 2.1M |
| 2024-07-11 | 32.08 | 32.15 | 31.17 | 31.26 | 1.3M |
| 2024-07-10 | 31.62 | 31.64 | 31.26 | 31.26 | 1.8M |
| 2024-07-09 | 31.20 | 31.76 | 31.04 | 31.56 | 1.6M |
| 2024-07-08 | 31.22 | 31.27 | 29.98 | 30.79 | 2.8M |
| 2024-07-05 | 30.30 | 31.11 | 30.19 | 30.82 | 3.5M |
| 2024-07-03 | 32.86 | 33.11 | 32.65 | 32.95 | 1.3M |
| 2024-07-02 | 34.25 | 34.40 | 33.64 | 33.71 | 1.1M |
| 2024-07-01 | 34.30 | 34.81 | 34.05 | 34.44 | 1.9M |
| 2024-06-28 | 33.51 | 33.69 | 32.64 | 32.69 | 1.8M |
| 2024-06-27 | 33.55 | 34.00 | 33.43 | 33.48 | 0.9M |
| 2024-06-26 | 33.55 | 33.79 | 33.07 | 33.23 | 1.1M |
| 2024-06-25 | 33.39 | 34.02 | 33.24 | 33.80 | 3.5M |
| 2024-06-24 | 33.40 | 33.61 | 32.14 | 32.32 | 3.6M |
| 2024-06-21 | 34.67 | 35.08 | 34.53 | 35.02 | 1.0M |
| 2024-06-20 | 35.62 | 35.68 | 35.16 | 35.47 | 1.8M |
| 2024-06-18 | 35.35 | 35.62 | 34.87 | 35.09 | 1.6M |
| 2024-06-17 | 35.77 | 36.67 | 35.45 | 36.36 | 1.3M |
| 2024-06-14 | 36.68 | 36.70 | 35.42 | 35.69 | 1.6M |
| 2024-06-13 | 37.06 | 37.23 | 36.06 | 36.27 | 1.8M |
| 2024-06-12 | 37.77 | 38.21 | 36.65 | 36.78 | 2.3M |
| 2024-06-11 | 36.63 | 36.85 | 35.98 | 36.74 | 2.2M |
| 2024-06-10 | 37.77 | 38.26 | 37.71 | 37.87 | 1.8M |
| 2024-06-07 | 38.93 | 39.09 | 37.21 | 37.72 | 2.6M |
| 2024-06-06 | 38.81 | 39.09 | 38.39 | 38.43 | 1.1M |
| 2024-06-05 | 38.82 | 39.19 | 38.37 | 38.89 | 1.4M |
| 2024-06-04 | 37.88 | 38.80 | 37.76 | 38.45 | 3.6M |
| 2024-06-03 | 38.02 | 38.37 | 37.39 | 37.76 | 2.2M |
| 2024-05-31 | 37.44 | 37.51 | 36.28 | 36.85 | 2.2M |
| 2024-05-30 | 37.20 | 37.95 | 37.11 | 37.47 | 1.6M |
| 2024-05-29 | 37.00 | 37.06 | 36.59 | 36.65 | 0.9M |
| 2024-05-28 | 37.29 | 37.39 | 36.64 | 37.31 | 1.8M |
| 2024-05-24 | 36.75 | 37.84 | 36.50 | 37.72 | 1.5M |
| 2024-05-23 | 37.83 | 37.83 | 36.37 | 36.63 | 1.4M |
| 2024-05-22 | 38.03 | 38.56 | 37.74 | 37.96 | 1.2M |
| 2024-05-21 | 38.70 | 38.90 | 37.72 | 37.75 | 2.0M |
| 2024-05-20 | 36.57 | 38.29 | 36.41 | 38.26 | 1.5M |
| 2024-05-17 | 36.21 | 36.83 | 35.91 | 36.62 | 1.6M |
| 2024-05-16 | 36.01 | 36.25 | 35.24 | 35.53 | 1.3M |
| 2024-05-15 | 35.10 | 36.26 | 34.88 | 36.06 | 4.3M |
| 2024-05-14 | 33.81 | 33.96 | 33.32 | 33.57 | 1.1M |
| 2024-05-13 | 34.26 | 34.62 | 34.13 | 34.44 | 1.7M |
| 2024-05-10 | 34.25 | 34.43 | 32.80 | 33.07 | 1.9M |
| 2024-05-09 | 33.48 | 34.20 | 33.18 | 34.04 | 1.4M |
| 2024-05-08 | 33.83 | 34.26 | 33.68 | 33.89 | 1.2M |
| 2024-05-07 | 34.67 | 35.09 | 34.25 | 34.36 | 1.7M |
| 2024-05-06 | 34.67 | 35.04 | 34.21 | 34.49 | 1.6M |
| 2024-05-03 | 33.44 | 33.97 | 33.39 | 33.89 | 1.9M |
| 2024-05-02 | 32.00 | 32.51 | 31.74 | 32.36 | 2.7M |
| 2024-05-01 | 31.44 | 32.36 | 30.82 | 31.02 | 3.7M |
| 2024-04-30 | 33.36 | 33.52 | 32.12 | 32.19 | 3.5M |
| 2024-04-29 | 34.08 | 34.45 | 33.67 | 34.34 | 1.3M |
| 2024-04-26 | 34.79 | 35.32 | 34.51 | 34.75 | 1.2M |
| 2024-04-25 | 34.41 | 35.39 | 34.26 | 35.29 | 2.2M |
| 2024-04-24 | 36.03 | 36.17 | 34.73 | 34.86 | 2.9M |
| 2024-04-23 | 36.08 | 36.64 | 36.05 | 36.26 | 1.7M |
| 2024-04-22 | 36.06 | 36.49 | 35.81 | 36.33 | 1.6M |
| 2024-04-19 | 35.31 | 35.53 | 34.66 | 35.11 | 2.1M |
| 2024-04-18 | 34.09 | 35.01 | 33.76 | 34.68 | 2.1M |
| 2024-04-17 | 34.03 | 34.36 | 32.52 | 33.26 | 2.7M |
| 2024-04-16 | 34.49 | 34.56 | 33.65 | 34.22 | 2.3M |
| 2024-04-15 | 36.15 | 36.29 | 33.99 | 34.51 | 2.2M |
| 2024-04-12 | 38.29 | 38.34 | 35.55 | 36.47 | 3.4M |
| 2024-04-11 | 38.60 | 38.67 | 37.93 | 38.43 | 2.0M |
| 2024-04-10 | 36.88 | 38.25 | 36.80 | 38.25 | 1.9M |
| 2024-04-09 | 38.51 | 38.71 | 37.21 | 37.64 | 2.1M |
| 2024-04-08 | 39.35 | 39.40 | 38.86 | 39.18 | 2.5M |
| 2024-04-05 | 36.49 | 37.41 | 36.49 | 36.73 | 2.8M |
| 2024-04-04 | 36.70 | 37.87 | 36.64 | 37.38 | 2.7M |
| 2024-04-03 | 35.86 | 36.52 | 35.75 | 35.92 | 2.3M |
| 2024-04-02 | 35.36 | 36.17 | 35.20 | 35.97 | 2.0M |
| 2024-04-01 | 38.21 | 38.28 | 37.15 | 38.07 | 1.9M |
| 2024-03-28 | 38.80 | 39.15 | 38.47 | 38.71 | 3.2M |
| 2024-03-27 | 39.09 | 39.16 | 37.33 | 37.46 | 1.9M |
| 2024-03-26 | 38.66 | 38.74 | 37.80 | 37.91 | 2.2M |
| 2024-03-25 | 36.53 | 38.84 | 36.53 | 38.80 | 3.2M |
| 2024-03-22 | 35.02 | 35.11 | 34.17 | 34.84 | 2.8M |
| 2024-03-21 | 36.90 | 36.92 | 35.39 | 35.55 | 2.6M |
| 2024-03-20 | 34.57 | 36.04 | 33.87 | 35.94 | 4.0M |
| 2024-03-19 | 34.76 | 35.90 | 33.96 | 35.14 | 4.2M |
| 2024-03-18 | 37.08 | 37.41 | 36.30 | 36.50 | 2.7M |
| 2024-03-15 | 37.01 | 38.57 | 36.79 | 37.71 | 4.1M |
| 2024-03-14 | 39.60 | 39.68 | 37.33 | 37.83 | 4.4M |
| 2024-03-13 | 39.74 | 40.16 | 39.16 | 40.16 | 2.9M |
| 2024-03-12 | 39.46 | 39.95 | 37.50 | 38.99 | 5.7M |
| 2024-03-11 | 39.50 | 39.83 | 38.94 | 39.36 | 5.6M |
| 2024-03-08 | 37.20 | 38.43 | 36.10 | 37.85 | 8.2M |
| 2024-03-07 | 36.79 | 37.21 | 36.41 | 36.96 | 4.0M |
| 2024-03-06 | 36.51 | 36.91 | 35.67 | 36.60 | 3.4M |
| 2024-03-05 | 36.97 | 37.90 | 32.53 | 33.81 | 9.0M |
| 2024-03-04 | 35.73 | 37.15 | 35.72 | 36.95 | 5.0M |
| 2024-03-01 | 34.10 | 34.58 | 33.41 | 34.43 | 3.2M |
| 2024-02-29 | 34.59 | 34.77 | 32.97 | 33.83 | 4.5M |
| 2024-02-28 | 32.83 | 35.11 | 32.25 | 32.97 | 7.9M |
| 2024-02-27 | 31.07 | 31.47 | 30.73 | 31.15 | 2.9M |
| 2024-02-26 | 28.05 | 30.01 | 28.05 | 29.77 | 2.8M |
| 2024-02-23 | 27.96 | 28.01 | 27.63 | 27.90 | 1.5M |
| 2024-02-22 | 27.89 | 28.43 | 27.85 | 28.42 | 1.1M |
| 2024-02-21 | 27.78 | 28.06 | 27.65 | 27.82 | 1.2M |
| 2024-02-20 | 28.56 | 28.59 | 27.69 | 28.37 | 6.3M |
| 2024-02-16 | 28.58 | 28.64 | 28.18 | 28.34 | 1.7M |
| 2024-02-15 | 28.66 | 28.87 | 28.17 | 28.23 | 5.0M |
| 2024-02-14 | 28.23 | 28.46 | 27.99 | 28.26 | 3.3M |
| 2024-02-13 | 26.73 | 27.03 | 26.40 | 26.99 | 3.7M |
| 2024-02-12 | 26.27 | 27.51 | 26.27 | 27.40 | 3.2M |
| 2024-02-09 | 25.66 | 26.30 | 25.54 | 25.95 | 2.1M |
| 2024-02-08 | 24.61 | 24.89 | 24.49 | 24.85 | 2.0M |
| 2024-02-07 | 23.53 | 24.16 | 23.40 | 24.10 | 1.9M |
| 2024-02-06 | 23.37 | 23.67 | 23.37 | 23.52 | 0.9M |
| 2024-02-05 | 23.62 | 23.68 | 23.06 | 23.12 | 1.0M |
| 2024-02-02 | 23.30 | 23.71 | 23.28 | 23.41 | 1.7M |
| 2024-02-01 | 23.03 | 23.60 | 23.03 | 23.45 | 1.3M |
| 2024-01-31 | 23.32 | 23.87 | 23.17 | 23.22 | 1.3M |
| 2024-01-30 | 23.73 | 23.87 | 23.60 | 23.78 | 1.7M |
| 2024-01-29 | 22.90 | 23.65 | 22.79 | 23.57 | 2.2M |
| 2024-01-26 | 22.47 | 23.04 | 22.42 | 22.91 | 2.8M |
| 2024-01-25 | 21.86 | 21.89 | 21.57 | 21.73 | 1.3M |
| 2024-01-24 | 21.85 | 21.95 | 21.57 | 21.60 | 1.7M |
| 2024-01-23 | 21.25 | 21.64 | 21.05 | 21.39 | 2.3M |
| 2024-01-22 | 22.27 | 22.33 | 21.52 | 21.97 | 2.3M |
| 2024-01-19 | 22.53 | 23.05 | 22.01 | 22.73 | 4.6M |
| 2024-01-18 | 23.40 | 23.40 | 22.23 | 22.34 | 2.9M |
| 2024-01-17 | 23.52 | 23.58 | 23.08 | 23.40 | 2.0M |
| 2024-01-16 | 23.77 | 23.87 | 23.02 | 23.72 | 2.2M |
| 2024-01-12 | 25.53 | 25.53 | 23.82 | 23.96 | 3.3M |
| 2024-01-11 | 26.80 | 28.50 | 25.41 | 25.54 | 4.8M |