46.50
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 | 54.96 | 54.96 | 51.54 | 51.58 | 10.5M |
| 2024-12-30 | 55.56 | 55.99 | 54.08 | 54.97 | 9.4M |
| 2024-12-27 | 52.98 | 56.56 | 52.70 | 55.54 | 17.8M |
| 2024-12-26 | 51.88 | 52.78 | 51.68 | 52.19 | 4.5M |
| 2024-12-25 | 52.75 | 53.07 | 51.45 | 51.80 | 4.2M |
| 2024-12-24 | 52.60 | 53.19 | 52.03 | 52.85 | 4.0M |
| 2024-12-23 | 54.00 | 54.26 | 52.14 | 52.14 | 5.2M |
| 2024-12-20 | 52.50 | 54.79 | 52.28 | 53.99 | 6.8M |
| 2024-12-19 | 51.33 | 52.91 | 51.00 | 52.72 | 4.5M |
| 2024-12-18 | 51.50 | 52.57 | 50.98 | 52.12 | 4.5M |
| 2024-12-17 | 52.19 | 52.65 | 51.14 | 51.43 | 4.8M |
| 2024-12-16 | 53.88 | 53.90 | 51.71 | 52.10 | 7.2M |
| 2024-12-13 | 55.57 | 55.57 | 53.87 | 54.01 | 8.6M |
| 2024-12-12 | 55.40 | 56.88 | 55.07 | 56.13 | 8.0M |
| 2024-12-11 | 54.72 | 55.96 | 54.33 | 55.39 | 7.3M |
| 2024-12-10 | 55.05 | 55.97 | 54.32 | 54.95 | 11.7M |
| 2024-12-09 | 53.80 | 54.28 | 52.80 | 53.33 | 5.2M |
| 2024-12-06 | 54.58 | 54.60 | 52.85 | 54.00 | 7.5M |
| 2024-12-05 | 52.75 | 54.44 | 52.52 | 53.70 | 5.3M |
| 2024-12-04 | 54.00 | 54.55 | 52.81 | 53.19 | 5.7M |
| 2024-12-03 | 54.58 | 54.62 | 53.20 | 53.86 | 6.2M |
| 2024-12-02 | 53.49 | 55.18 | 53.39 | 54.63 | 8.1M |
| 2024-11-29 | 52.73 | 54.32 | 52.01 | 53.49 | 8.0M |
| 2024-11-28 | 53.60 | 54.19 | 52.58 | 52.73 | 7.2M |
| 2024-11-27 | 51.10 | 53.98 | 50.02 | 53.85 | 9.7M |
| 2024-11-26 | 52.30 | 53.09 | 51.41 | 51.48 | 5.3M |
| 2024-11-25 | 52.05 | 52.78 | 51.21 | 52.63 | 6.9M |
| 2024-11-22 | 55.00 | 55.49 | 52.02 | 52.15 | 8.5M |
| 2024-11-21 | 55.27 | 55.85 | 54.20 | 55.17 | 7.3M |
| 2024-11-20 | 55.00 | 56.08 | 54.23 | 55.81 | 8.9M |
| 2024-11-19 | 53.60 | 55.48 | 53.12 | 55.24 | 9.3M |
| 2024-11-18 | 55.75 | 56.33 | 52.87 | 53.28 | 11.4M |
| 2024-11-15 | 58.99 | 59.20 | 55.70 | 55.73 | 13.4M |
| 2024-11-14 | 60.22 | 61.70 | 59.04 | 59.16 | 10.1M |
| 2024-11-13 | 61.00 | 61.75 | 59.08 | 60.65 | 11.1M |
| 2024-11-12 | 65.00 | 65.15 | 60.78 | 61.62 | 17.2M |
| 2024-11-11 | 63.53 | 65.39 | 61.90 | 64.43 | 22.1M |
| 2024-11-08 | 58.40 | 65.47 | 58.40 | 63.40 | 27.7M |
| 2024-11-07 | 57.38 | 59.25 | 56.91 | 58.30 | 13.2M |
| 2024-11-06 | 60.08 | 60.60 | 58.00 | 58.60 | 18.5M |
| 2024-11-05 | 57.96 | 60.88 | 57.80 | 60.08 | 18.8M |
| 2024-11-04 | 56.01 | 58.40 | 55.85 | 57.70 | 11.4M |
| 2024-11-01 | 57.98 | 61.58 | 56.17 | 56.52 | 20.3M |
| 2024-10-31 | 54.70 | 60.63 | 54.51 | 59.30 | 24.5M |
| 2024-10-30 | 56.01 | 57.00 | 54.48 | 55.25 | 18.2M |
| 2024-10-29 | 58.20 | 59.36 | 56.51 | 56.75 | 17.4M |
| 2024-10-28 | 60.55 | 60.55 | 57.56 | 58.19 | 18.0M |
| 2024-10-25 | 57.20 | 60.60 | 57.08 | 59.63 | 23.6M |
| 2024-10-24 | 58.79 | 60.47 | 56.82 | 56.97 | 21.7M |
| 2024-10-23 | 57.80 | 63.17 | 57.62 | 60.03 | 34.9M |
| 2024-10-22 | 58.20 | 60.59 | 57.50 | 58.47 | 30.5M |
| 2024-10-21 | 56.21 | 62.89 | 56.21 | 61.11 | 43.1M |
| 2024-10-18 | 48.13 | 56.20 | 47.80 | 54.17 | 41.5M |
| 2024-10-17 | 50.05 | 51.50 | 48.11 | 48.30 | 30.6M |
| 2024-10-16 | 53.49 | 54.81 | 48.98 | 50.10 | 48.7M |
| 2024-10-15 | 48.10 | 51.54 | 47.96 | 51.54 | 31.7M |
| 2024-10-14 | 41.45 | 43.14 | 41.05 | 42.95 | 13.0M |
| 2024-10-11 | 43.60 | 44.41 | 40.02 | 41.35 | 14.9M |
| 2024-10-10 | 45.62 | 46.36 | 43.50 | 44.25 | 13.9M |
| 2024-10-09 | 47.01 | 49.19 | 44.44 | 44.48 | 21.0M |
| 2024-10-08 | 49.56 | 49.56 | 44.71 | 49.56 | 27.8M |
| 2024-09-30 | 36.28 | 41.48 | 36.28 | 41.30 | 20.1M |
| 2024-09-27 | 33.00 | 35.20 | 32.98 | 34.97 | 11.6M |
| 2024-09-26 | 31.40 | 32.67 | 31.35 | 32.64 | 7.3M |
| 2024-09-25 | 31.88 | 32.35 | 31.40 | 31.50 | 6.5M |
| 2024-09-24 | 30.39 | 31.51 | 29.97 | 31.50 | 5.4M |
| 2024-09-23 | 30.45 | 30.95 | 30.11 | 30.13 | 2.5M |
| 2024-09-20 | 30.92 | 31.11 | 30.44 | 30.71 | 2.1M |
| 2024-09-19 | 30.64 | 31.24 | 30.18 | 30.99 | 2.9M |
| 2024-09-18 | 30.70 | 30.81 | 30.01 | 30.46 | 2.2M |
| 2024-09-13 | 31.36 | 31.51 | 30.62 | 30.65 | 2.4M |
| 2024-09-12 | 31.47 | 31.71 | 31.03 | 31.09 | 2.1M |
| 2024-09-11 | 31.11 | 31.41 | 30.85 | 31.41 | 2.2M |
| 2024-09-10 | 30.71 | 31.25 | 30.16 | 31.13 | 2.6M |
| 2024-09-09 | 30.50 | 30.99 | 30.41 | 30.63 | 2.1M |
| 2024-09-06 | 31.56 | 31.63 | 30.61 | 30.67 | 2.8M |
| 2024-09-05 | 31.16 | 31.74 | 31.16 | 31.52 | 2.3M |
| 2024-09-04 | 31.14 | 31.57 | 30.97 | 31.19 | 2.0M |
| 2024-09-03 | 31.15 | 31.66 | 31.07 | 31.33 | 2.9M |
| 2024-09-02 | 32.13 | 32.13 | 31.18 | 31.20 | 3.8M |
| 2024-08-30 | 31.56 | 32.56 | 31.46 | 32.08 | 5.5M |
| 2024-08-29 | 31.18 | 31.96 | 30.89 | 31.69 | 4.4M |
| 2024-08-28 | 30.47 | 31.65 | 30.47 | 31.31 | 3.9M |
| 2024-08-27 | 31.40 | 31.71 | 30.56 | 30.56 | 3.9M |
| 2024-08-26 | 31.39 | 32.49 | 31.37 | 31.50 | 6.5M |
| 2024-08-23 | 30.84 | 31.16 | 30.01 | 30.20 | 3.9M |
| 2024-08-22 | 31.01 | 31.57 | 30.71 | 30.88 | 2.7M |
| 2024-08-21 | 31.14 | 31.64 | 30.96 | 31.01 | 2.1M |
| 2024-08-20 | 31.79 | 31.93 | 31.06 | 31.19 | 3.0M |
| 2024-08-19 | 32.04 | 32.49 | 31.74 | 31.80 | 2.5M |
| 2024-08-16 | 32.42 | 32.62 | 31.93 | 32.12 | 2.9M |
| 2024-08-15 | 32.14 | 32.79 | 31.87 | 32.34 | 3.4M |
| 2024-08-14 | 32.79 | 32.79 | 32.14 | 32.14 | 2.3M |
| 2024-08-13 | 32.51 | 32.96 | 32.35 | 32.79 | 3.0M |
| 2024-08-12 | 32.55 | 32.65 | 31.93 | 32.29 | 3.4M |
| 2024-08-09 | 33.49 | 33.79 | 32.66 | 32.71 | 4.1M |
| 2024-08-08 | 34.64 | 34.79 | 33.08 | 33.36 | 7.1M |
| 2024-08-07 | 33.94 | 35.55 | 33.93 | 34.96 | 7.9M |
| 2024-08-06 | 34.21 | 34.58 | 33.71 | 34.21 | 5.6M |
| 2024-08-05 | 34.64 | 35.84 | 33.56 | 33.57 | 6.7M |
| 2024-08-02 | 35.06 | 36.00 | 34.61 | 34.66 | 7.1M |
| 2024-08-01 | 34.86 | 36.13 | 34.79 | 35.43 | 9.0M |
| 2024-07-31 | 33.57 | 35.11 | 33.49 | 34.89 | 7.7M |
| 2024-07-30 | 33.10 | 34.01 | 32.89 | 33.84 | 5.0M |
| 2024-07-29 | 33.28 | 33.91 | 33.04 | 33.37 | 4.6M |
| 2024-07-26 | 32.10 | 33.41 | 31.89 | 33.17 | 5.1M |
| 2024-07-25 | 31.61 | 32.35 | 31.14 | 31.94 | 2.6M |
| 2024-07-24 | 32.03 | 32.54 | 31.71 | 31.76 | 2.9M |
| 2024-07-23 | 33.29 | 33.29 | 32.01 | 32.03 | 3.4M |
| 2024-07-22 | 33.39 | 33.71 | 33.12 | 33.35 | 3.5M |
| 2024-07-19 | 32.44 | 33.68 | 32.33 | 33.29 | 4.7M |
| 2024-07-18 | 31.79 | 32.79 | 31.50 | 32.60 | 3.2M |
| 2024-07-17 | 32.86 | 32.93 | 32.16 | 32.16 | 2.9M |
| 2024-07-16 | 32.73 | 33.11 | 32.39 | 32.99 | 3.2M |
| 2024-07-15 | 32.86 | 33.55 | 32.73 | 32.86 | 3.5M |
| 2024-07-12 | 32.99 | 33.06 | 32.58 | 32.85 | 2.5M |
| 2024-07-11 | 33.00 | 33.46 | 32.83 | 33.11 | 4.1M |
| 2024-07-10 | 32.26 | 32.96 | 32.20 | 32.47 | 3.6M |
| 2024-07-09 | 31.64 | 32.68 | 31.29 | 32.45 | 4.3M |
| 2024-07-08 | 32.72 | 32.72 | 31.64 | 31.85 | 3.2M |
| 2024-07-05 | 32.31 | 32.95 | 31.96 | 32.69 | 3.0M |
| 2024-07-04 | 33.01 | 33.43 | 32.25 | 32.33 | 3.7M |
| 2024-07-03 | 33.14 | 33.89 | 32.48 | 33.26 | 4.4M |
| 2024-07-02 | 33.86 | 33.99 | 33.09 | 33.22 | 3.7M |
| 2024-07-01 | 34.29 | 34.49 | 33.26 | 33.91 | 5.0M |
| 2024-06-28 | 32.15 | 35.36 | 32.11 | 34.40 | 10.1M |
| 2024-06-27 | 33.30 | 33.47 | 32.32 | 32.32 | 4.1M |
| 2024-06-26 | 33.01 | 33.74 | 32.54 | 33.57 | 3.7M |
| 2024-06-25 | 33.71 | 34.35 | 32.59 | 32.91 | 5.6M |
| 2024-06-24 | 35.29 | 35.82 | 33.76 | 33.79 | 6.3M |
| 2024-06-21 | 35.72 | 35.85 | 35.00 | 35.69 | 5.1M |
| 2024-06-20 | 36.19 | 37.09 | 35.83 | 36.04 | 7.8M |
| 2024-06-19 | 35.88 | 37.36 | 35.60 | 36.42 | 9.6M |
| 2024-06-18 | 35.36 | 36.41 | 35.29 | 36.02 | 5.8M |
| 2024-06-17 | 35.21 | 35.81 | 35.01 | 35.44 | 4.5M |
| 2024-06-14 | 35.85 | 35.85 | 34.91 | 35.37 | 5.7M |
| 2024-06-13 | 35.64 | 36.51 | 35.43 | 36.09 | 6.4M |
| 2024-06-12 | 35.71 | 36.16 | 35.46 | 35.70 | 4.7M |
| 2024-06-11 | 33.79 | 36.06 | 33.36 | 35.75 | 7.3M |
| 2024-06-07 | 34.53 | 34.79 | 33.64 | 34.00 | 5.0M |
| 2024-06-06 | 35.92 | 36.34 | 34.19 | 34.30 | 8.2M |
| 2024-06-05 | 34.79 | 37.03 | 34.76 | 36.07 | 9.6M |
| 2024-06-04 | 35.24 | 35.59 | 34.37 | 34.98 | 4.3M |
| 2024-06-03 | 36.06 | 36.40 | 35.28 | 35.64 | 5.3M |
| 2024-05-31 | 34.81 | 36.06 | 34.77 | 35.76 | 5.7M |
| 2024-05-30 | 33.57 | 35.41 | 33.33 | 34.99 | 6.2M |
| 2024-05-29 | 34.29 | 35.04 | 33.86 | 34.03 | 2.9M |
| 2024-05-28 | 34.14 | 34.98 | 33.68 | 34.24 | 3.8M |
| 2024-05-27 | 34.40 | 34.55 | 33.27 | 34.22 | 4.7M |
| 2024-05-24 | 35.19 | 35.45 | 34.22 | 34.36 | 5.2M |
| 2024-05-23 | 35.86 | 36.31 | 35.36 | 35.36 | 5.5M |
| 2024-05-22 | 35.79 | 36.11 | 35.66 | 35.84 | 3.3M |
| 2024-05-21 | 36.71 | 36.71 | 35.64 | 35.84 | 5.3M |
| 2024-05-20 | 36.48 | 37.11 | 36.19 | 37.04 | 5.5M |
| 2024-05-17 | 36.00 | 36.64 | 35.65 | 36.61 | 5.4M |
| 2024-05-16 | 35.97 | 36.49 | 35.71 | 35.79 | 3.7M |
| 2024-05-15 | 36.06 | 36.56 | 35.57 | 35.82 | 4.2M |
| 2024-05-14 | 36.31 | 36.54 | 35.69 | 35.97 | 4.0M |
| 2024-05-13 | 37.21 | 37.21 | 35.94 | 36.01 | 7.5M |
| 2024-05-10 | 38.26 | 38.44 | 37.71 | 37.89 | 7.0M |
| 2024-05-09 | 36.44 | 38.89 | 36.34 | 38.48 | 11.1M |
| 2024-05-08 | 37.47 | 37.47 | 36.44 | 36.53 | 6.1M |
| 2024-05-07 | 36.39 | 37.86 | 36.17 | 37.71 | 10.1M |
| 2024-05-06 | 36.28 | 36.64 | 36.01 | 36.41 | 5.2M |
| 2024-04-30 | 36.56 | 36.57 | 35.54 | 35.79 | 5.7M |
| 2024-04-29 | 36.77 | 36.79 | 36.13 | 36.56 | 8.3M |
| 2024-04-26 | 35.01 | 36.57 | 35.01 | 36.42 | 9.2M |
| 2024-04-25 | 35.71 | 36.19 | 35.15 | 35.22 | 8.0M |
| 2024-04-24 | 35.92 | 36.14 | 35.16 | 35.89 | 9.9M |
| 2024-04-23 | 35.16 | 37.02 | 34.99 | 35.73 | 13.5M |
| 2024-04-22 | 33.34 | 35.46 | 32.99 | 35.41 | 12.8M |
| 2024-04-19 | 31.91 | 33.04 | 31.34 | 32.56 | 5.3M |
| 2024-04-18 | 31.76 | 32.71 | 31.58 | 31.90 | 3.9M |
| 2024-04-17 | 30.96 | 32.12 | 30.96 | 32.04 | 3.1M |
| 2024-04-16 | 32.06 | 32.24 | 30.56 | 30.61 | 3.8M |
| 2024-04-15 | 32.04 | 33.01 | 31.57 | 32.25 | 3.8M |
| 2024-04-12 | 32.22 | 32.71 | 32.07 | 32.07 | 2.2M |
| 2024-04-11 | 32.37 | 32.97 | 32.27 | 32.39 | 2.4M |
| 2024-04-10 | 33.59 | 33.59 | 32.19 | 32.72 | 2.8M |
| 2024-04-09 | 33.00 | 33.79 | 33.00 | 33.56 | 2.3M |
| 2024-04-08 | 34.05 | 34.14 | 33.00 | 33.06 | 2.6M |
| 2024-04-03 | 34.77 | 34.99 | 33.79 | 34.05 | 3.5M |
| 2024-04-02 | 35.13 | 35.34 | 34.61 | 34.91 | 3.2M |
| 2024-04-01 | 35.32 | 35.34 | 34.68 | 35.23 | 3.6M |
| 2024-03-29 | 34.19 | 35.34 | 33.69 | 35.24 | 4.1M |
| 2024-03-28 | 32.43 | 34.86 | 32.43 | 34.41 | 5.6M |
| 2024-03-27 | 34.19 | 34.19 | 32.36 | 32.39 | 4.5M |
| 2024-03-26 | 34.90 | 35.31 | 33.91 | 34.31 | 3.9M |
| 2024-03-25 | 36.30 | 36.49 | 35.01 | 35.01 | 4.6M |
| 2024-03-22 | 37.64 | 37.68 | 36.29 | 36.57 | 5.6M |
| 2024-03-21 | 37.27 | 37.99 | 36.64 | 37.86 | 6.6M |
| 2024-03-20 | 37.14 | 37.49 | 36.82 | 37.36 | 4.1M |
| 2024-03-19 | 37.21 | 37.66 | 36.72 | 37.07 | 5.8M |
| 2024-03-18 | 36.16 | 37.27 | 36.16 | 37.26 | 5.2M |
| 2024-03-15 | 35.83 | 36.14 | 35.43 | 36.14 | 3.3M |
| 2024-03-14 | 36.43 | 36.50 | 35.42 | 35.82 | 3.8M |
| 2024-03-13 | 36.35 | 37.32 | 36.17 | 36.59 | 5.7M |
| 2024-03-12 | 36.25 | 36.84 | 36.01 | 36.49 | 4.3M |
| 2024-03-11 | 35.30 | 35.97 | 35.06 | 35.97 | 3.5M |
| 2024-03-08 | 34.96 | 35.55 | 34.77 | 35.41 | 2.8M |
| 2024-03-07 | 35.85 | 35.96 | 34.61 | 34.76 | 3.5M |
| 2024-03-06 | 35.71 | 36.10 | 35.01 | 35.71 | 4.1M |
| 2024-03-05 | 35.76 | 36.79 | 35.51 | 36.07 | 5.5M |
| 2024-03-04 | 36.07 | 36.56 | 35.61 | 36.04 | 3.3M |
| 2024-03-01 | 36.06 | 36.68 | 35.69 | 36.25 | 4.7M |
| 2024-02-29 | 33.81 | 36.30 | 33.81 | 36.26 | 6.2M |
| 2024-02-28 | 36.49 | 37.29 | 34.14 | 34.14 | 6.4M |
| 2024-02-27 | 35.38 | 36.46 | 35.01 | 36.41 | 4.7M |
| 2024-02-26 | 35.00 | 36.11 | 34.75 | 35.33 | 4.0M |
| 2024-02-23 | 34.36 | 34.99 | 33.97 | 34.97 | 3.8M |
| 2024-02-22 | 33.59 | 34.26 | 33.59 | 34.19 | 3.1M |
| 2024-02-21 | 33.49 | 34.92 | 33.34 | 33.86 | 4.1M |
| 2024-02-20 | 33.67 | 33.99 | 33.04 | 33.77 | 3.6M |
| 2024-02-19 | 34.77 | 34.81 | 33.37 | 33.94 | 4.1M |
| 2024-02-08 | 32.86 | 35.28 | 32.84 | 34.12 | 5.6M |
| 2024-02-07 | 31.76 | 33.76 | 31.76 | 33.11 | 5.7M |
| 2024-02-06 | 27.66 | 31.89 | 27.61 | 31.81 | 5.5M |
| 2024-02-05 | 29.86 | 29.98 | 27.62 | 28.22 | 4.6M |
| 2024-02-02 | 31.62 | 32.02 | 29.20 | 29.99 | 4.2M |
| 2024-02-01 | 31.86 | 32.79 | 31.34 | 31.77 | 2.4M |
| 2024-01-31 | 33.39 | 33.53 | 31.79 | 31.86 | 3.4M |
| 2024-01-30 | 34.01 | 34.91 | 33.36 | 33.39 | 2.4M |
| 2024-01-29 | 35.71 | 36.05 | 34.25 | 34.25 | 2.5M |
| 2024-01-26 | 35.79 | 36.48 | 35.29 | 35.29 | 2.5M |
| 2024-01-25 | 35.00 | 36.03 | 34.71 | 35.84 | 3.3M |
| 2024-01-24 | 34.11 | 35.32 | 33.04 | 35.21 | 3.7M |
| 2024-01-23 | 33.56 | 34.25 | 33.21 | 34.07 | 2.5M |
| 2024-01-22 | 35.71 | 36.07 | 33.42 | 33.59 | 3.5M |
| 2024-01-19 | 36.43 | 36.91 | 35.95 | 36.07 | 2.3M |
| 2024-01-18 | 36.42 | 36.59 | 35.29 | 36.34 | 3.2M |
| 2024-01-17 | 37.69 | 37.71 | 36.53 | 36.53 | 2.4M |
| 2024-01-16 | 38.56 | 38.67 | 37.15 | 37.81 | 3.1M |
| 2024-01-15 | 39.09 | 39.11 | 38.06 | 38.55 | 2.3M |
| 2024-01-12 | 38.93 | 39.37 | 38.80 | 39.18 | 2.1M |
| 2024-01-11 | 38.26 | 39.36 | 38.21 | 39.14 | 2.0M |
| 2024-01-10 | 38.26 | 38.70 | 37.61 | 38.56 | 2.2M |
| 2024-01-09 | 38.87 | 39.33 | 38.43 | 38.49 | 2.7M |
| 2024-01-08 | 39.84 | 39.84 | 38.87 | 38.87 | 2.1M |
| 2024-01-05 | 40.44 | 40.70 | 39.40 | 39.64 | 2.4M |
| 2024-01-04 | 40.61 | 41.08 | 40.27 | 40.68 | 1.7M |
| 2024-01-03 | 40.93 | 41.32 | 40.36 | 40.68 | 2.5M |
| 2024-01-02 | 41.56 | 42.34 | 41.15 | 41.18 | 3.7M |