52.64
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 | 36.36 | 36.36 | 35.00 | 35.30 | 0.8M |
| 2024-12-30 | 36.82 | 37.20 | 35.73 | 36.25 | 0.8M |
| 2024-12-27 | 36.99 | 37.88 | 36.55 | 36.62 | 1.1M |
| 2024-12-26 | 35.18 | 36.57 | 35.18 | 36.25 | 0.8M |
| 2024-12-25 | 35.59 | 35.86 | 34.19 | 35.17 | 0.9M |
| 2024-12-24 | 35.81 | 36.40 | 35.32 | 35.58 | 1.0M |
| 2024-12-23 | 37.50 | 37.56 | 35.60 | 35.86 | 1.1M |
| 2024-12-20 | 36.97 | 38.11 | 36.23 | 37.64 | 1.2M |
| 2024-12-19 | 36.71 | 37.47 | 36.50 | 36.99 | 0.8M |
| 2024-12-18 | 37.28 | 37.69 | 36.16 | 37.18 | 0.5M |
| 2024-12-17 | 38.65 | 38.80 | 36.80 | 37.15 | 0.9M |
| 2024-12-16 | 39.34 | 39.60 | 38.49 | 38.93 | 0.7M |
| 2024-12-13 | 40.96 | 40.96 | 38.90 | 39.14 | 1.1M |
| 2024-12-12 | 40.49 | 41.35 | 39.91 | 41.04 | 1.1M |
| 2024-12-11 | 40.44 | 40.65 | 39.65 | 40.22 | 1.0M |
| 2024-12-10 | 41.51 | 41.51 | 40.11 | 40.49 | 1.7M |
| 2024-12-09 | 40.37 | 41.20 | 39.10 | 39.74 | 1.3M |
| 2024-12-06 | 41.32 | 41.50 | 40.28 | 40.60 | 1.2M |
| 2024-12-05 | 40.12 | 41.59 | 39.90 | 41.26 | 1.5M |
| 2024-12-04 | 41.66 | 41.66 | 40.00 | 40.24 | 2.3M |
| 2024-12-03 | 42.50 | 44.45 | 40.52 | 42.83 | 3.1M |
| 2024-12-02 | 40.86 | 42.82 | 40.05 | 42.82 | 2.1M |
| 2024-11-29 | 39.31 | 40.55 | 38.79 | 39.80 | 1.1M |
| 2024-11-28 | 38.48 | 40.30 | 38.48 | 39.30 | 1.3M |
| 2024-11-27 | 38.72 | 38.72 | 36.94 | 38.51 | 0.9M |
| 2024-11-26 | 38.96 | 39.69 | 37.80 | 37.89 | 0.7M |
| 2024-11-25 | 38.88 | 39.02 | 37.90 | 38.77 | 0.9M |
| 2024-11-22 | 40.42 | 40.80 | 38.58 | 39.02 | 1.3M |
| 2024-11-21 | 40.50 | 41.11 | 40.11 | 40.76 | 0.9M |
| 2024-11-20 | 40.15 | 41.32 | 39.53 | 40.92 | 1.4M |
| 2024-11-19 | 40.16 | 41.00 | 38.05 | 39.90 | 1.3M |
| 2024-11-18 | 39.71 | 40.19 | 38.01 | 39.00 | 1.6M |
| 2024-11-15 | 41.62 | 42.10 | 39.60 | 39.71 | 1.5M |
| 2024-11-14 | 43.79 | 43.79 | 41.52 | 41.62 | 1.3M |
| 2024-11-13 | 43.65 | 44.17 | 42.00 | 44.15 | 1.7M |
| 2024-11-12 | 45.99 | 46.20 | 43.88 | 44.14 | 2.7M |
| 2024-11-11 | 43.91 | 46.33 | 43.00 | 45.80 | 4.0M |
| 2024-11-08 | 44.11 | 45.90 | 43.80 | 44.00 | 3.4M |
| 2024-11-07 | 43.50 | 44.61 | 42.41 | 44.00 | 3.7M |
| 2024-11-06 | 43.00 | 46.67 | 43.00 | 44.95 | 5.6M |
| 2024-11-05 | 38.75 | 41.40 | 37.54 | 40.95 | 2.6M |
| 2024-11-04 | 37.02 | 38.77 | 36.80 | 38.74 | 1.7M |
| 2024-11-01 | 41.87 | 42.36 | 37.05 | 37.15 | 2.9M |
| 2024-10-31 | 40.13 | 42.77 | 40.13 | 41.61 | 3.5M |
| 2024-10-30 | 39.11 | 41.00 | 38.20 | 39.93 | 2.6M |
| 2024-10-29 | 41.99 | 41.99 | 39.50 | 39.63 | 3.7M |
| 2024-10-28 | 41.88 | 44.44 | 40.67 | 42.73 | 3.8M |
| 2024-10-25 | 41.15 | 43.49 | 40.61 | 41.00 | 3.3M |
| 2024-10-24 | 44.50 | 44.68 | 40.13 | 41.04 | 3.8M |
| 2024-10-23 | 38.80 | 46.68 | 38.10 | 44.00 | 5.8M |
| 2024-10-22 | 39.00 | 44.30 | 37.00 | 40.59 | 5.8M |
| 2024-10-21 | 34.47 | 38.80 | 34.47 | 37.20 | 4.5M |
| 2024-10-18 | 33.44 | 35.75 | 32.30 | 34.50 | 2.7M |
| 2024-10-17 | 32.44 | 35.46 | 32.00 | 33.45 | 2.6M |
| 2024-10-16 | 31.00 | 33.32 | 31.00 | 32.44 | 1.8M |
| 2024-10-15 | 31.65 | 32.78 | 31.00 | 31.78 | 1.9M |
| 2024-10-14 | 31.00 | 32.71 | 30.72 | 32.50 | 1.9M |
| 2024-10-11 | 34.66 | 34.66 | 30.12 | 30.70 | 2.3M |
| 2024-10-10 | 32.50 | 37.85 | 32.50 | 35.31 | 3.4M |
| 2024-10-09 | 35.33 | 37.93 | 32.50 | 32.50 | 2.5M |
| 2024-10-08 | 38.57 | 38.57 | 34.23 | 37.99 | 3.2M |
| 2024-09-30 | 28.58 | 32.52 | 27.52 | 32.14 | 2.7M |
| 2024-09-27 | 25.63 | 27.22 | 25.61 | 27.10 | 0.8M |
| 2024-09-26 | 24.95 | 25.54 | 24.35 | 25.51 | 0.7M |
| 2024-09-25 | 24.31 | 25.48 | 24.31 | 24.61 | 0.9M |
| 2024-09-24 | 23.47 | 24.20 | 23.10 | 24.19 | 0.6M |
| 2024-09-23 | 23.11 | 23.70 | 23.00 | 23.37 | 0.3M |
| 2024-09-20 | 23.73 | 23.84 | 23.35 | 23.53 | 0.3M |
| 2024-09-19 | 24.27 | 24.27 | 23.41 | 23.66 | 0.4M |
| 2024-09-18 | 24.10 | 24.11 | 23.31 | 23.60 | 0.4M |
| 2024-09-13 | 24.63 | 24.71 | 23.78 | 23.85 | 0.5M |
| 2024-09-12 | 24.46 | 25.37 | 24.46 | 24.68 | 0.5M |
| 2024-09-11 | 24.40 | 24.71 | 24.00 | 24.61 | 0.2M |
| 2024-09-10 | 24.14 | 24.78 | 24.09 | 24.58 | 0.4M |
| 2024-09-09 | 23.95 | 24.60 | 23.78 | 24.15 | 0.3M |
| 2024-09-06 | 25.02 | 25.16 | 24.10 | 24.12 | 0.5M |
| 2024-09-05 | 25.02 | 25.26 | 24.85 | 24.95 | 0.3M |
| 2024-09-04 | 25.12 | 25.46 | 24.80 | 24.84 | 0.4M |
| 2024-09-03 | 25.37 | 25.79 | 24.98 | 25.39 | 0.4M |
| 2024-09-02 | 25.94 | 26.14 | 25.20 | 25.38 | 0.6M |
| 2024-08-30 | 25.36 | 26.18 | 25.10 | 25.54 | 0.5M |
| 2024-08-29 | 24.41 | 25.48 | 24.41 | 25.27 | 0.5M |
| 2024-08-28 | 24.51 | 24.87 | 24.35 | 24.53 | 0.3M |
| 2024-08-27 | 25.00 | 25.12 | 24.41 | 24.51 | 0.4M |
| 2024-08-26 | 24.64 | 25.36 | 24.56 | 25.20 | 0.4M |
| 2024-08-23 | 25.33 | 25.46 | 24.60 | 24.65 | 0.5M |
| 2024-08-22 | 26.30 | 26.30 | 25.00 | 25.23 | 0.5M |
| 2024-08-21 | 25.31 | 26.35 | 25.03 | 25.75 | 0.5M |
| 2024-08-20 | 26.08 | 26.24 | 25.00 | 25.28 | 0.6M |
| 2024-08-19 | 26.80 | 26.80 | 25.63 | 25.78 | 0.6M |
| 2024-08-16 | 26.60 | 26.78 | 26.10 | 26.41 | 0.6M |
| 2024-08-15 | 26.40 | 26.97 | 25.72 | 26.77 | 0.6M |
| 2024-08-14 | 27.60 | 27.60 | 26.50 | 26.69 | 0.7M |
| 2024-08-13 | 26.87 | 27.38 | 26.63 | 27.36 | 0.6M |
| 2024-08-12 | 27.70 | 27.70 | 26.33 | 26.87 | 0.9M |
| 2024-08-09 | 27.93 | 28.52 | 27.60 | 27.79 | 0.9M |
| 2024-08-08 | 28.79 | 28.79 | 27.50 | 27.52 | 1.1M |
| 2024-08-07 | 29.39 | 29.70 | 28.70 | 28.87 | 1.1M |
| 2024-08-06 | 29.87 | 30.29 | 28.61 | 29.10 | 1.4M |
| 2024-08-05 | 30.80 | 31.50 | 29.09 | 29.19 | 2.3M |
| 2024-08-02 | 29.36 | 32.99 | 29.25 | 31.58 | 3.2M |
| 2024-08-01 | 28.21 | 30.28 | 28.21 | 29.79 | 2.2M |
| 2024-07-31 | 26.91 | 29.50 | 26.64 | 28.54 | 1.4M |
| 2024-07-30 | 27.86 | 28.42 | 27.21 | 27.49 | 0.9M |
| 2024-07-29 | 27.56 | 28.53 | 26.33 | 27.85 | 1.2M |
| 2024-07-26 | 26.04 | 27.29 | 25.80 | 27.18 | 0.8M |
| 2024-07-25 | 25.40 | 26.50 | 25.40 | 26.07 | 0.5M |
| 2024-07-24 | 26.36 | 26.48 | 25.42 | 25.65 | 0.5M |
| 2024-07-23 | 26.78 | 27.09 | 26.00 | 26.00 | 0.4M |
| 2024-07-22 | 26.44 | 27.20 | 26.20 | 26.76 | 0.5M |
| 2024-07-19 | 25.71 | 26.86 | 25.67 | 26.49 | 0.6M |
| 2024-07-18 | 25.92 | 26.17 | 24.92 | 25.74 | 0.5M |
| 2024-07-17 | 26.74 | 26.77 | 25.87 | 25.88 | 0.3M |
| 2024-07-16 | 26.58 | 26.74 | 26.00 | 26.43 | 0.4M |
| 2024-07-15 | 27.04 | 27.40 | 26.40 | 26.40 | 0.5M |
| 2024-07-12 | 27.85 | 28.38 | 27.24 | 27.34 | 0.7M |
| 2024-07-11 | 26.75 | 27.85 | 26.28 | 27.79 | 0.8M |
| 2024-07-10 | 26.07 | 26.63 | 25.82 | 25.94 | 0.4M |
| 2024-07-09 | 26.26 | 26.38 | 25.18 | 25.94 | 0.7M |
| 2024-07-08 | 26.60 | 27.07 | 25.61 | 25.93 | 0.7M |
| 2024-07-05 | 27.01 | 27.35 | 26.50 | 26.90 | 0.7M |
| 2024-07-04 | 27.53 | 28.48 | 27.14 | 27.18 | 0.4M |
| 2024-07-03 | 28.15 | 28.48 | 27.82 | 28.00 | 0.4M |
| 2024-07-02 | 28.43 | 28.93 | 28.10 | 28.31 | 0.6M |
| 2024-07-01 | 28.02 | 28.91 | 27.53 | 28.84 | 0.8M |
| 2024-06-28 | 27.83 | 29.22 | 27.76 | 28.26 | 0.9M |
| 2024-06-27 | 28.80 | 29.00 | 28.00 | 28.16 | 0.5M |
| 2024-06-26 | 28.08 | 28.82 | 27.27 | 28.73 | 0.5M |
| 2024-06-25 | 28.30 | 28.87 | 27.72 | 28.00 | 0.6M |
| 2024-06-24 | 29.86 | 29.93 | 28.06 | 28.25 | 0.7M |
| 2024-06-21 | 29.53 | 30.33 | 29.53 | 30.03 | 0.6M |
| 2024-06-20 | 30.53 | 30.84 | 29.82 | 30.16 | 0.8M |
| 2024-06-19 | 30.68 | 31.45 | 30.50 | 30.83 | 1.0M |
| 2024-06-18 | 29.90 | 30.99 | 29.68 | 30.91 | 1.5M |
| 2024-06-17 | 29.73 | 30.70 | 28.37 | 30.08 | 2.0M |
| 2024-06-14 | 33.58 | 33.59 | 31.81 | 31.90 | 1.0M |
| 2024-06-13 | 32.79 | 33.88 | 32.20 | 33.37 | 1.1M |
| 2024-06-12 | 32.22 | 32.96 | 32.02 | 32.49 | 0.7M |
| 2024-06-11 | 31.19 | 32.35 | 30.89 | 32.22 | 0.7M |
| 2024-06-07 | 31.90 | 31.90 | 30.88 | 31.51 | 1.1M |
| 2024-06-06 | 33.84 | 33.84 | 30.61 | 31.29 | 2.3M |
| 2024-06-05 | 34.70 | 34.91 | 34.02 | 34.04 | 0.9M |
| 2024-06-04 | 34.50 | 35.25 | 34.14 | 35.23 | 1.0M |
| 2024-06-03 | 34.53 | 35.69 | 34.53 | 34.97 | 1.4M |
| 2024-05-31 | 34.60 | 34.80 | 33.91 | 34.30 | 1.0M |
| 2024-05-30 | 34.70 | 35.39 | 33.80 | 34.20 | 1.0M |
| 2024-05-29 | 34.15 | 35.60 | 33.51 | 35.02 | 1.4M |
| 2024-05-28 | 34.83 | 34.83 | 33.93 | 34.12 | 1.3M |
| 2024-05-27 | 36.50 | 36.50 | 34.37 | 35.13 | 1.1M |
| 2024-05-24 | 36.26 | 36.99 | 35.31 | 35.53 | 1.8M |
| 2024-05-23 | 37.56 | 38.69 | 36.70 | 37.10 | 2.1M |
| 2024-05-22 | 37.52 | 37.92 | 36.50 | 37.11 | 1.6M |
| 2024-05-21 | 38.55 | 38.55 | 37.01 | 37.52 | 2.2M |
| 2024-05-20 | 36.25 | 39.32 | 36.20 | 38.65 | 3.5M |
| 2024-05-17 | 34.48 | 37.80 | 33.82 | 36.46 | 4.2M |
| 2024-05-16 | 34.50 | 35.25 | 33.33 | 33.52 | 1.7M |
| 2024-05-15 | 33.30 | 35.20 | 32.55 | 34.28 | 1.8M |
| 2024-05-14 | 32.50 | 33.29 | 32.06 | 33.21 | 1.3M |
| 2024-05-13 | 33.00 | 33.40 | 32.00 | 32.50 | 1.9M |
| 2024-05-10 | 34.50 | 36.59 | 33.79 | 34.39 | 2.9M |
| 2024-05-09 | 34.47 | 34.64 | 33.03 | 33.79 | 2.5M |
| 2024-05-08 | 36.25 | 36.70 | 34.03 | 34.55 | 4.0M |
| 2024-05-07 | 41.18 | 42.86 | 36.39 | 38.22 | 5.7M |
| 2024-05-06 | 39.80 | 41.36 | 39.62 | 40.65 | 2.4M |
| 2024-04-30 | 43.60 | 43.90 | 38.43 | 38.68 | 3.5M |
| 2024-04-29 | 42.77 | 44.87 | 42.77 | 43.98 | 3.9M |
| 2024-04-26 | 44.51 | 51.33 | 44.51 | 46.54 | 5.2M |
| 2024-04-25 | 45.00 | 46.66 | 43.81 | 44.44 | 2.8M |
| 2024-04-24 | 41.10 | 44.93 | 41.10 | 44.28 | 2.7M |
| 2024-04-23 | 41.90 | 43.00 | 41.11 | 41.59 | 1.8M |
| 2024-04-22 | 45.01 | 45.05 | 41.38 | 41.73 | 2.6M |
| 2024-04-19 | 41.99 | 47.00 | 41.99 | 45.95 | 4.0M |
| 2024-04-18 | 41.20 | 47.25 | 40.45 | 43.00 | 4.3M |
| 2024-04-17 | 37.90 | 41.86 | 37.90 | 41.39 | 3.5M |
| 2024-04-16 | 39.00 | 39.03 | 35.20 | 36.60 | 2.9M |
| 2024-04-15 | 40.06 | 42.69 | 38.80 | 39.86 | 2.1M |
| 2024-04-12 | 44.50 | 45.08 | 42.30 | 42.35 | 1.6M |
| 2024-04-11 | 47.50 | 47.50 | 43.98 | 43.98 | 2.8M |
| 2024-04-10 | 46.92 | 50.95 | 44.22 | 49.63 | 4.0M |
| 2024-04-09 | 49.44 | 50.83 | 47.00 | 47.65 | 2.3M |
| 2024-04-08 | 47.01 | 49.68 | 46.25 | 49.20 | 2.5M |
| 2024-04-03 | 45.80 | 50.00 | 45.41 | 48.00 | 2.7M |
| 2024-04-02 | 48.80 | 52.00 | 46.00 | 47.76 | 3.9M |
| 2024-04-01 | 51.90 | 51.93 | 48.00 | 48.68 | 2.8M |
| 2024-03-29 | 50.52 | 55.00 | 50.00 | 50.90 | 3.9M |
| 2024-03-28 | 47.00 | 53.00 | 47.00 | 52.40 | 5.2M |
| 2024-03-27 | 48.00 | 48.85 | 43.13 | 45.24 | 3.3M |
| 2024-03-26 | 48.99 | 51.87 | 47.00 | 49.57 | 2.7M |
| 2024-03-25 | 54.50 | 57.25 | 47.20 | 49.40 | 4.3M |
| 2024-03-22 | 56.80 | 57.17 | 51.90 | 55.00 | 4.0M |
| 2024-03-21 | 48.90 | 61.10 | 47.60 | 58.32 | 6.9M |
| 2024-03-20 | 48.20 | 51.52 | 45.64 | 50.92 | 3.8M |
| 2024-03-19 | 42.53 | 52.00 | 42.50 | 46.57 | 4.6M |
| 2024-03-18 | 37.80 | 43.86 | 36.57 | 43.86 | 3.7M |
| 2024-03-15 | 35.50 | 37.30 | 35.20 | 36.55 | 1.7M |
| 2024-03-14 | 33.68 | 36.33 | 32.54 | 34.98 | 1.7M |
| 2024-03-13 | 33.41 | 36.37 | 32.27 | 33.21 | 1.9M |
| 2024-03-12 | 31.14 | 34.44 | 30.15 | 33.90 | 1.8M |
| 2024-03-11 | 31.33 | 32.68 | 30.00 | 31.17 | 1.5M |
| 2024-03-08 | 28.78 | 30.90 | 27.71 | 29.64 | 1.6M |
| 2024-03-07 | 30.65 | 30.65 | 28.20 | 28.20 | 1.9M |
| 2024-03-06 | 25.62 | 30.79 | 25.35 | 30.79 | 1.9M |
| 2024-03-05 | 25.30 | 26.24 | 25.05 | 25.66 | 0.6M |
| 2024-03-04 | 25.45 | 25.58 | 24.77 | 25.30 | 0.3M |
| 2024-03-01 | 25.60 | 25.91 | 25.00 | 25.36 | 0.4M |
| 2024-02-29 | 24.00 | 25.78 | 23.62 | 25.25 | 0.6M |
| 2024-02-28 | 27.60 | 27.80 | 23.93 | 23.93 | 0.9M |
| 2024-02-27 | 25.90 | 26.98 | 25.30 | 26.98 | 0.6M |
| 2024-02-26 | 26.80 | 27.55 | 25.70 | 26.61 | 0.6M |
| 2024-02-23 | 25.00 | 26.50 | 24.53 | 26.38 | 0.7M |
| 2024-02-22 | 24.21 | 24.90 | 23.97 | 24.88 | 0.4M |
| 2024-02-21 | 23.07 | 24.77 | 23.07 | 24.18 | 0.6M |
| 2024-02-20 | 22.38 | 23.94 | 21.61 | 23.39 | 0.7M |
| 2024-02-19 | 21.48 | 22.79 | 20.21 | 22.50 | 0.6M |
| 2024-02-08 | 19.29 | 21.54 | 18.52 | 20.99 | 0.7M |
| 2024-02-07 | 20.80 | 20.99 | 19.01 | 19.23 | 0.8M |
| 2024-02-06 | 20.92 | 21.65 | 19.17 | 20.66 | 0.7M |
| 2024-02-05 | 24.68 | 24.68 | 20.78 | 21.09 | 0.7M |
| 2024-02-02 | 25.40 | 26.06 | 23.16 | 24.00 | 0.3M |
| 2024-02-01 | 26.10 | 26.44 | 24.60 | 25.77 | 0.4M |
| 2024-01-31 | 27.94 | 28.51 | 26.47 | 26.52 | 0.5M |
| 2024-01-30 | 28.30 | 29.67 | 27.75 | 28.30 | 0.3M |
| 2024-01-29 | 30.30 | 30.93 | 28.56 | 28.57 | 0.5M |
| 2024-01-26 | 30.00 | 30.30 | 29.35 | 29.50 | 0.4M |
| 2024-01-25 | 29.41 | 29.80 | 28.37 | 29.46 | 0.3M |
| 2024-01-24 | 28.00 | 29.48 | 27.77 | 29.00 | 0.5M |
| 2024-01-23 | 28.00 | 28.84 | 27.50 | 28.37 | 0.5M |
| 2024-01-22 | 30.00 | 30.70 | 28.00 | 28.40 | 0.7M |
| 2024-01-19 | 31.00 | 31.07 | 29.88 | 30.20 | 0.5M |
| 2024-01-18 | 31.58 | 31.90 | 30.01 | 31.00 | 0.9M |
| 2024-01-17 | 33.66 | 33.88 | 31.90 | 31.90 | 1.1M |
| 2024-01-16 | 33.99 | 35.66 | 33.30 | 34.39 | 1.5M |
| 2024-01-15 | 35.05 | 35.30 | 33.32 | 33.99 | 1.3M |
| 2024-01-12 | 38.80 | 39.80 | 35.40 | 35.40 | 2.2M |
| 2024-01-11 | 31.22 | 36.83 | 30.81 | 36.83 | 1.6M |
| 2024-01-10 | 31.20 | 31.49 | 30.31 | 30.69 | 0.2M |
| 2024-01-09 | 30.40 | 31.77 | 30.25 | 31.11 | 0.2M |
| 2024-01-08 | 32.24 | 32.30 | 31.00 | 31.13 | 0.3M |
| 2024-01-05 | 33.08 | 33.50 | 32.10 | 32.23 | 0.2M |
| 2024-01-04 | 33.70 | 33.83 | 32.82 | 33.00 | 0.2M |
| 2024-01-03 | 34.40 | 34.58 | 33.22 | 33.70 | 0.2M |
| 2024-01-02 | 34.43 | 35.10 | 34.17 | 34.34 | 0.3M |