34.38
Last Update: 2025-09-30
| 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 | 29.26 | 29.26 | 27.82 | 28.10 | 1.6M |
| 2024-12-30 | 29.69 | 30.25 | 28.68 | 29.26 | 3.0M |
| 2024-12-27 | 30.00 | 31.94 | 29.81 | 29.90 | 3.0M |
| 2024-12-26 | 28.51 | 30.58 | 28.50 | 29.42 | 2.4M |
| 2024-12-25 | 28.73 | 28.84 | 27.49 | 28.44 | 1.6M |
| 2024-12-24 | 28.81 | 29.12 | 28.30 | 28.90 | 1.1M |
| 2024-12-23 | 29.60 | 29.68 | 28.56 | 28.57 | 2.2M |
| 2024-12-20 | 29.28 | 30.36 | 28.96 | 29.60 | 1.9M |
| 2024-12-19 | 28.66 | 29.50 | 28.22 | 29.20 | 1.2M |
| 2024-12-18 | 29.29 | 29.55 | 28.50 | 29.00 | 1.6M |
| 2024-12-17 | 30.52 | 30.81 | 28.98 | 29.22 | 2.2M |
| 2024-12-16 | 31.58 | 31.72 | 30.30 | 30.50 | 2.5M |
| 2024-12-13 | 32.38 | 32.88 | 31.65 | 31.81 | 3.1M |
| 2024-12-12 | 32.16 | 33.86 | 31.95 | 32.66 | 5.8M |
| 2024-12-11 | 30.80 | 32.25 | 30.20 | 31.90 | 3.5M |
| 2024-12-10 | 30.00 | 31.84 | 29.97 | 30.94 | 4.2M |
| 2024-12-09 | 30.27 | 30.27 | 29.18 | 29.35 | 2.4M |
| 2024-12-06 | 31.87 | 32.25 | 29.52 | 30.46 | 4.3M |
| 2024-12-05 | 28.31 | 30.89 | 28.18 | 30.31 | 3.1M |
| 2024-12-04 | 29.36 | 29.55 | 28.28 | 28.41 | 1.8M |
| 2024-12-03 | 30.10 | 30.33 | 29.08 | 29.36 | 2.1M |
| 2024-12-02 | 29.42 | 30.50 | 29.05 | 30.24 | 3.1M |
| 2024-11-29 | 29.82 | 30.28 | 28.69 | 29.71 | 3.2M |
| 2024-11-28 | 30.35 | 31.00 | 29.63 | 29.82 | 4.5M |
| 2024-11-27 | 27.09 | 30.84 | 26.85 | 30.45 | 6.8M |
| 2024-11-26 | 27.04 | 27.78 | 26.80 | 26.94 | 1.7M |
| 2024-11-25 | 27.74 | 27.86 | 26.00 | 26.91 | 3.0M |
| 2024-11-22 | 29.13 | 29.97 | 27.50 | 27.58 | 2.5M |
| 2024-11-21 | 29.04 | 29.85 | 28.60 | 28.98 | 2.6M |
| 2024-11-20 | 28.26 | 29.65 | 27.88 | 29.17 | 3.2M |
| 2024-11-19 | 29.15 | 29.69 | 26.95 | 28.30 | 5.2M |
| 2024-11-18 | 30.05 | 30.50 | 28.31 | 29.14 | 2.0M |
| 2024-11-15 | 31.77 | 31.77 | 29.71 | 29.73 | 2.4M |
| 2024-11-14 | 31.80 | 32.43 | 31.00 | 31.45 | 2.2M |
| 2024-11-13 | 31.89 | 32.05 | 30.26 | 31.91 | 4.2M |
| 2024-11-12 | 33.78 | 34.85 | 31.30 | 32.02 | 5.2M |
| 2024-11-11 | 34.13 | 34.60 | 32.70 | 34.18 | 4.3M |
| 2024-11-08 | 32.03 | 35.50 | 31.35 | 32.67 | 5.0M |
| 2024-11-07 | 30.51 | 32.82 | 30.41 | 31.80 | 4.1M |
| 2024-11-06 | 30.77 | 31.63 | 29.40 | 30.80 | 5.1M |
| 2024-11-05 | 26.50 | 30.33 | 26.50 | 30.12 | 5.6M |
| 2024-11-04 | 25.78 | 26.79 | 25.52 | 26.50 | 2.0M |
| 2024-11-01 | 26.99 | 27.01 | 25.50 | 25.80 | 2.4M |
| 2024-10-31 | 27.34 | 27.50 | 26.51 | 27.06 | 2.3M |
| 2024-10-30 | 27.01 | 27.28 | 26.54 | 26.94 | 1.9M |
| 2024-10-29 | 27.04 | 27.88 | 26.81 | 26.94 | 2.1M |
| 2024-10-28 | 27.53 | 27.88 | 26.70 | 27.04 | 3.1M |
| 2024-10-25 | 27.10 | 28.44 | 27.10 | 27.62 | 3.6M |
| 2024-10-24 | 29.00 | 29.00 | 27.25 | 27.89 | 3.3M |
| 2024-10-23 | 28.01 | 30.87 | 28.00 | 29.00 | 5.2M |
| 2024-10-22 | 29.30 | 29.30 | 27.24 | 28.28 | 4.3M |
| 2024-10-21 | 26.87 | 29.21 | 26.87 | 28.70 | 7.1M |
| 2024-10-18 | 25.64 | 27.58 | 25.15 | 26.75 | 5.8M |
| 2024-10-17 | 26.29 | 26.94 | 25.88 | 25.93 | 3.6M |
| 2024-10-16 | 25.74 | 26.88 | 25.25 | 26.39 | 4.0M |
| 2024-10-15 | 25.39 | 26.78 | 25.04 | 26.15 | 3.1M |
| 2024-10-14 | 24.65 | 26.25 | 24.65 | 25.72 | 3.1M |
| 2024-10-11 | 26.62 | 26.62 | 24.18 | 24.52 | 3.0M |
| 2024-10-10 | 27.10 | 28.00 | 25.86 | 26.62 | 3.7M |
| 2024-10-09 | 28.20 | 29.29 | 26.67 | 26.76 | 5.2M |
| 2024-10-08 | 29.76 | 29.76 | 26.34 | 29.39 | 7.2M |
| 2024-09-30 | 21.67 | 25.18 | 21.65 | 24.80 | 7.1M |
| 2024-09-27 | 19.61 | 21.30 | 19.58 | 20.98 | 3.1M |
| 2024-09-26 | 19.01 | 19.68 | 18.76 | 19.60 | 2.0M |
| 2024-09-25 | 18.58 | 19.16 | 18.41 | 19.01 | 2.8M |
| 2024-09-24 | 17.48 | 18.53 | 17.18 | 18.40 | 3.8M |
| 2024-09-23 | 18.48 | 18.48 | 16.84 | 17.01 | 4.6M |
| 2024-09-20 | 18.75 | 19.03 | 18.22 | 18.99 | 1.1M |
| 2024-09-19 | 18.72 | 19.12 | 18.55 | 18.81 | 0.8M |
| 2024-09-18 | 18.36 | 18.86 | 18.12 | 18.80 | 0.9M |
| 2024-09-13 | 19.08 | 19.12 | 18.35 | 18.46 | 1.0M |
| 2024-09-12 | 19.21 | 19.40 | 18.98 | 19.03 | 0.8M |
| 2024-09-11 | 18.91 | 19.26 | 18.91 | 19.18 | 1.0M |
| 2024-09-10 | 18.49 | 19.37 | 18.24 | 19.10 | 1.6M |
| 2024-09-09 | 18.30 | 18.54 | 18.08 | 18.51 | 1.0M |
| 2024-09-06 | 18.98 | 19.06 | 18.35 | 18.39 | 1.0M |
| 2024-09-05 | 18.50 | 19.28 | 18.50 | 18.97 | 1.0M |
| 2024-09-04 | 18.69 | 18.76 | 18.35 | 18.61 | 0.8M |
| 2024-09-03 | 18.59 | 18.99 | 18.41 | 18.67 | 1.0M |
| 2024-09-02 | 19.28 | 19.35 | 18.53 | 18.57 | 1.6M |
| 2024-08-30 | 19.00 | 19.56 | 18.80 | 19.28 | 2.1M |
| 2024-08-29 | 18.65 | 19.25 | 18.48 | 19.02 | 1.5M |
| 2024-08-28 | 18.60 | 19.04 | 18.35 | 18.76 | 1.0M |
| 2024-08-27 | 19.20 | 19.20 | 18.53 | 18.60 | 1.0M |
| 2024-08-26 | 19.38 | 19.49 | 18.88 | 19.03 | 1.5M |
| 2024-08-23 | 19.93 | 19.98 | 19.29 | 19.29 | 1.2M |
| 2024-08-22 | 19.89 | 20.90 | 19.79 | 20.03 | 2.2M |
| 2024-08-21 | 20.10 | 20.37 | 19.61 | 19.80 | 1.6M |
| 2024-08-20 | 20.55 | 20.72 | 19.91 | 20.16 | 1.6M |
| 2024-08-19 | 21.08 | 21.20 | 20.49 | 20.61 | 2.2M |
| 2024-08-16 | 21.70 | 22.06 | 21.10 | 21.15 | 2.2M |
| 2024-08-15 | 21.31 | 22.16 | 20.50 | 21.56 | 4.2M |
| 2024-08-14 | 22.50 | 22.93 | 22.25 | 22.53 | 2.3M |
| 2024-08-13 | 21.68 | 22.70 | 21.48 | 22.66 | 3.4M |
| 2024-08-12 | 22.10 | 22.10 | 21.25 | 21.68 | 2.2M |
| 2024-08-09 | 22.50 | 22.66 | 22.05 | 22.27 | 2.4M |
| 2024-08-08 | 23.70 | 23.71 | 22.02 | 22.47 | 6.7M |
| 2024-08-07 | 23.22 | 24.87 | 22.98 | 24.10 | 6.7M |
| 2024-08-06 | 22.08 | 23.66 | 21.60 | 22.96 | 6.8M |
| 2024-08-05 | 22.19 | 22.86 | 21.10 | 21.80 | 4.0M |
| 2024-08-02 | 22.88 | 23.78 | 21.98 | 22.10 | 4.9M |
| 2024-08-01 | 22.36 | 23.57 | 22.05 | 23.22 | 5.8M |
| 2024-07-31 | 21.84 | 22.60 | 21.61 | 22.45 | 4.0M |
| 2024-07-30 | 22.10 | 22.58 | 21.55 | 21.93 | 4.3M |
| 2024-07-29 | 22.37 | 22.98 | 21.84 | 22.20 | 4.7M |
| 2024-07-26 | 19.99 | 23.16 | 19.96 | 22.30 | 6.9M |
| 2024-07-25 | 19.90 | 20.20 | 19.61 | 19.96 | 1.4M |
| 2024-07-24 | 19.90 | 20.68 | 19.60 | 20.03 | 2.1M |
| 2024-07-23 | 20.48 | 20.79 | 19.90 | 19.90 | 1.9M |
| 2024-07-22 | 20.28 | 20.88 | 20.13 | 20.50 | 2.0M |
| 2024-07-19 | 19.20 | 20.33 | 19.02 | 20.04 | 2.1M |
| 2024-07-18 | 18.89 | 19.53 | 18.51 | 19.44 | 1.8M |
| 2024-07-17 | 19.18 | 19.35 | 18.81 | 19.07 | 1.5M |
| 2024-07-16 | 18.75 | 19.27 | 18.55 | 19.18 | 2.0M |
| 2024-07-15 | 19.00 | 19.22 | 18.56 | 18.93 | 2.6M |
| 2024-07-12 | 19.78 | 19.78 | 18.91 | 18.96 | 2.3M |
| 2024-07-11 | 19.11 | 19.95 | 19.09 | 19.63 | 3.2M |
| 2024-07-10 | 18.78 | 19.11 | 18.52 | 18.70 | 1.7M |
| 2024-07-09 | 18.35 | 18.89 | 18.01 | 18.85 | 3.0M |
| 2024-07-08 | 19.31 | 19.31 | 18.32 | 18.47 | 2.6M |
| 2024-07-05 | 19.40 | 19.48 | 18.90 | 19.13 | 2.4M |
| 2024-07-04 | 20.44 | 20.50 | 19.40 | 19.48 | 2.5M |
| 2024-07-03 | 20.98 | 20.98 | 20.12 | 20.36 | 2.5M |
| 2024-07-02 | 21.55 | 21.76 | 20.82 | 20.95 | 2.5M |
| 2024-07-01 | 22.50 | 22.66 | 21.12 | 21.50 | 4.3M |
| 2024-06-28 | 21.18 | 23.86 | 21.06 | 22.80 | 4.8M |
| 2024-06-27 | 21.60 | 21.71 | 21.07 | 21.13 | 1.6M |
| 2024-06-26 | 21.20 | 21.82 | 20.96 | 21.73 | 2.0M |
| 2024-06-25 | 22.00 | 22.21 | 21.12 | 21.35 | 2.1M |
| 2024-06-24 | 23.05 | 23.36 | 21.99 | 22.02 | 2.3M |
| 2024-06-21 | 23.60 | 23.80 | 22.88 | 23.36 | 1.9M |
| 2024-06-20 | 23.77 | 24.80 | 23.43 | 23.75 | 2.5M |
| 2024-06-19 | 24.18 | 24.33 | 23.58 | 23.71 | 1.7M |
| 2024-06-18 | 23.88 | 24.80 | 23.71 | 24.03 | 2.7M |
| 2024-06-17 | 24.51 | 24.79 | 23.73 | 23.90 | 4.0M |
| 2024-06-14 | 25.72 | 25.94 | 24.91 | 25.42 | 2.1M |
| 2024-06-13 | 25.03 | 26.74 | 24.66 | 25.86 | 3.4M |
| 2024-06-12 | 25.50 | 25.96 | 25.00 | 25.00 | 2.3M |
| 2024-06-11 | 24.36 | 25.63 | 23.51 | 25.57 | 2.7M |
| 2024-06-07 | 24.93 | 25.47 | 23.91 | 24.49 | 3.8M |
| 2024-06-06 | 26.47 | 26.63 | 24.50 | 24.54 | 4.6M |
| 2024-06-05 | 24.85 | 28.36 | 24.60 | 26.65 | 7.0M |
| 2024-06-04 | 25.58 | 25.58 | 24.68 | 24.99 | 2.5M |
| 2024-06-03 | 26.66 | 27.03 | 25.40 | 25.67 | 2.6M |
| 2024-05-31 | 26.19 | 27.59 | 26.03 | 26.77 | 3.5M |
| 2024-05-30 | 25.08 | 27.00 | 24.62 | 26.19 | 3.0M |
| 2024-05-29 | 25.79 | 26.98 | 25.29 | 25.34 | 2.3M |
| 2024-05-28 | 25.44 | 26.30 | 24.92 | 25.26 | 2.1M |
| 2024-05-27 | 25.90 | 25.99 | 24.62 | 25.50 | 2.7M |
| 2024-05-24 | 26.99 | 27.00 | 25.52 | 25.75 | 3.0M |
| 2024-05-23 | 27.89 | 28.26 | 26.90 | 26.99 | 2.7M |
| 2024-05-22 | 27.60 | 28.68 | 27.39 | 28.00 | 2.4M |
| 2024-05-21 | 28.56 | 28.63 | 27.30 | 27.71 | 2.5M |
| 2024-05-20 | 27.67 | 28.70 | 27.23 | 28.48 | 3.1M |
| 2024-05-17 | 26.57 | 27.86 | 26.26 | 27.75 | 3.0M |
| 2024-05-16 | 27.05 | 27.92 | 26.48 | 26.71 | 2.1M |
| 2024-05-15 | 26.46 | 27.72 | 26.09 | 27.02 | 3.2M |
| 2024-05-14 | 26.80 | 26.85 | 25.40 | 26.43 | 3.9M |
| 2024-05-13 | 27.17 | 27.90 | 26.24 | 26.60 | 4.3M |
| 2024-05-10 | 27.68 | 29.96 | 26.90 | 27.30 | 5.7M |
| 2024-05-09 | 25.57 | 27.85 | 25.56 | 27.54 | 5.1M |
| 2024-05-08 | 39.58 | 39.60 | 38.24 | 38.38 | 2.0M |
| 2024-05-07 | 37.64 | 40.07 | 37.32 | 39.82 | 2.7M |
| 2024-05-06 | 37.24 | 37.85 | 37.06 | 37.69 | 1.6M |
| 2024-04-30 | 37.61 | 38.00 | 35.90 | 36.50 | 1.9M |
| 2024-04-29 | 36.21 | 37.15 | 35.70 | 37.00 | 1.8M |
| 2024-04-26 | 34.73 | 36.71 | 34.37 | 36.16 | 2.4M |
| 2024-04-25 | 35.88 | 35.98 | 34.72 | 34.87 | 2.0M |
| 2024-04-24 | 33.66 | 36.25 | 33.50 | 36.24 | 3.0M |
| 2024-04-23 | 34.71 | 35.48 | 33.58 | 33.78 | 2.9M |
| 2024-04-22 | 34.61 | 36.69 | 34.01 | 34.91 | 3.5M |
| 2024-04-19 | 34.47 | 34.66 | 33.80 | 34.29 | 1.9M |
| 2024-04-18 | 35.31 | 35.68 | 33.72 | 34.61 | 2.7M |
| 2024-04-17 | 34.00 | 35.96 | 34.00 | 35.45 | 3.4M |
| 2024-04-16 | 39.65 | 39.65 | 36.66 | 36.85 | 1.4M |
| 2024-04-15 | 42.11 | 44.17 | 39.11 | 40.00 | 1.3M |
| 2024-04-12 | 42.14 | 42.55 | 41.40 | 42.34 | 0.8M |
| 2024-04-11 | 41.80 | 42.38 | 41.09 | 41.70 | 0.7M |
| 2024-04-10 | 43.12 | 43.15 | 41.83 | 42.10 | 0.9M |
| 2024-04-09 | 42.16 | 42.88 | 41.84 | 42.80 | 0.7M |
| 2024-04-08 | 43.11 | 43.44 | 41.60 | 42.12 | 1.0M |
| 2024-04-03 | 44.99 | 44.99 | 43.19 | 43.44 | 0.8M |
| 2024-04-02 | 43.60 | 45.92 | 43.10 | 44.70 | 1.5M |
| 2024-04-01 | 44.67 | 44.72 | 43.33 | 43.89 | 1.1M |
| 2024-03-29 | 41.91 | 44.90 | 41.70 | 44.45 | 1.4M |
| 2024-03-28 | 39.77 | 42.93 | 39.70 | 41.86 | 1.1M |
| 2024-03-27 | 41.72 | 41.72 | 40.00 | 40.00 | 0.8M |
| 2024-03-26 | 42.66 | 43.10 | 41.01 | 41.62 | 1.0M |
| 2024-03-25 | 45.09 | 45.41 | 42.11 | 42.97 | 1.1M |
| 2024-03-22 | 46.11 | 46.39 | 44.70 | 45.09 | 1.1M |
| 2024-03-21 | 48.00 | 48.34 | 46.18 | 46.44 | 1.6M |
| 2024-03-20 | 47.57 | 48.86 | 47.39 | 48.12 | 0.7M |
| 2024-03-19 | 48.15 | 48.59 | 47.53 | 48.05 | 0.8M |
| 2024-03-18 | 46.97 | 48.35 | 46.51 | 48.15 | 1.0M |
| 2024-03-15 | 46.34 | 46.82 | 45.61 | 46.82 | 0.7M |
| 2024-03-14 | 47.44 | 47.58 | 45.46 | 46.41 | 1.1M |
| 2024-03-13 | 46.60 | 48.56 | 46.01 | 47.61 | 1.7M |
| 2024-03-12 | 45.01 | 47.45 | 44.91 | 46.80 | 1.8M |
| 2024-03-11 | 45.79 | 45.79 | 44.18 | 44.84 | 1.1M |
| 2024-03-08 | 43.54 | 45.36 | 43.21 | 45.10 | 1.0M |
| 2024-03-07 | 45.55 | 46.24 | 43.25 | 43.54 | 1.0M |
| 2024-03-06 | 44.70 | 46.01 | 43.33 | 45.08 | 0.9M |
| 2024-03-05 | 45.56 | 47.19 | 44.70 | 44.81 | 1.4M |
| 2024-03-04 | 46.19 | 46.35 | 44.26 | 45.65 | 1.2M |
| 2024-03-01 | 45.19 | 46.20 | 44.10 | 46.20 | 1.6M |
| 2024-02-29 | 43.25 | 45.66 | 43.21 | 45.29 | 2.1M |
| 2024-02-28 | 48.00 | 49.25 | 44.03 | 44.10 | 1.6M |
| 2024-02-27 | 46.20 | 48.00 | 45.85 | 47.97 | 1.3M |
| 2024-02-26 | 45.80 | 47.17 | 44.49 | 45.94 | 1.4M |
| 2024-02-23 | 43.92 | 45.85 | 43.32 | 45.16 | 1.1M |
| 2024-02-22 | 42.33 | 44.33 | 42.29 | 43.54 | 1.0M |
| 2024-02-21 | 42.19 | 44.77 | 41.76 | 43.00 | 0.9M |
| 2024-02-20 | 42.10 | 42.88 | 41.01 | 42.60 | 1.0M |
| 2024-02-19 | 42.31 | 43.66 | 41.30 | 42.99 | 1.2M |
| 2024-02-08 | 38.07 | 44.50 | 37.08 | 43.35 | 1.9M |
| 2024-02-07 | 38.45 | 39.96 | 36.01 | 37.95 | 2.1M |
| 2024-02-06 | 35.46 | 38.31 | 32.61 | 37.00 | 1.7M |
| 2024-02-05 | 38.60 | 38.60 | 32.39 | 35.21 | 1.9M |
| 2024-02-02 | 40.88 | 41.36 | 36.98 | 38.60 | 1.4M |
| 2024-02-01 | 41.57 | 41.92 | 39.71 | 41.10 | 1.0M |
| 2024-01-31 | 44.50 | 45.04 | 41.19 | 41.30 | 1.1M |
| 2024-01-30 | 45.68 | 47.02 | 44.10 | 44.50 | 1.3M |
| 2024-01-29 | 48.54 | 49.44 | 46.57 | 46.57 | 0.8M |
| 2024-01-26 | 49.30 | 49.30 | 47.07 | 48.19 | 1.0M |
| 2024-01-25 | 47.80 | 49.31 | 47.00 | 48.95 | 1.2M |
| 2024-01-24 | 48.48 | 48.48 | 46.08 | 47.80 | 0.9M |
| 2024-01-23 | 47.60 | 48.80 | 46.40 | 48.13 | 1.2M |
| 2024-01-22 | 50.57 | 50.72 | 47.07 | 47.70 | 1.4M |
| 2024-01-19 | 52.11 | 52.18 | 50.00 | 50.33 | 1.1M |
| 2024-01-18 | 51.15 | 53.00 | 50.00 | 52.48 | 1.0M |
| 2024-01-17 | 52.58 | 52.97 | 51.15 | 51.15 | 0.6M |
| 2024-01-16 | 53.82 | 54.48 | 51.93 | 52.61 | 1.1M |
| 2024-01-15 | 54.07 | 54.66 | 53.72 | 54.11 | 0.6M |
| 2024-01-12 | 54.58 | 55.81 | 54.23 | 54.46 | 0.6M |
| 2024-01-11 | 53.55 | 55.40 | 53.55 | 55.17 | 0.9M |
| 2024-01-10 | 54.38 | 55.60 | 53.40 | 53.40 | 1.3M |
| 2024-01-09 | 56.07 | 57.44 | 53.91 | 54.50 | 1.3M |
| 2024-01-08 | 58.56 | 59.00 | 55.89 | 56.10 | 1.4M |
| 2024-01-05 | 62.83 | 63.28 | 58.50 | 58.87 | 1.3M |
| 2024-01-04 | 62.79 | 63.88 | 62.08 | 63.12 | 0.4M |
| 2024-01-03 | 64.78 | 64.78 | 62.37 | 63.12 | 0.6M |
| 2024-01-02 | 65.00 | 66.56 | 64.46 | 64.80 | 0.7M |