26.38
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 | 25.10 | 25.95 | 25.10 | 25.25 | 5.5M |
| 2024-12-30 | 25.25 | 25.65 | 24.85 | 25.30 | 10.7M |
| 2024-12-27 | 25.55 | 25.70 | 24.95 | 25.10 | 11.5M |
| 2024-12-24 | 25.70 | 25.85 | 25.45 | 25.70 | 3.0M |
| 2024-12-23 | 25.35 | 25.85 | 25.35 | 25.55 | 6.0M |
| 2024-12-20 | 25.00 | 25.85 | 24.95 | 25.45 | 11.0M |
| 2024-12-19 | 25.10 | 25.60 | 25.00 | 25.10 | 11.1M |
| 2024-12-18 | 25.55 | 25.80 | 25.30 | 25.50 | 11.6M |
| 2024-12-17 | 25.85 | 26.00 | 24.80 | 25.55 | 15.6M |
| 2024-12-16 | 26.35 | 26.85 | 25.80 | 25.90 | 9.8M |
| 2024-12-13 | 27.35 | 27.40 | 26.30 | 26.35 | 21.8M |
| 2024-12-12 | 26.65 | 28.70 | 26.25 | 27.85 | 29.1M |
| 2024-12-11 | 26.75 | 27.65 | 26.25 | 26.35 | 18.2M |
| 2024-12-10 | 29.50 | 29.65 | 26.70 | 26.70 | 30.8M |
| 2024-12-09 | 26.00 | 27.50 | 25.65 | 27.35 | 17.6M |
| 2024-12-06 | 25.75 | 26.50 | 25.55 | 26.25 | 8.3M |
| 2024-12-05 | 26.15 | 26.15 | 25.55 | 25.70 | 7.2M |
| 2024-12-04 | 26.65 | 26.80 | 26.15 | 26.25 | 6.0M |
| 2024-12-03 | 26.55 | 26.70 | 26.10 | 26.65 | 7.0M |
| 2024-12-02 | 25.80 | 26.95 | 25.70 | 26.55 | 6.6M |
| 2024-11-29 | 25.90 | 26.95 | 25.75 | 26.20 | 10.2M |
| 2024-11-28 | 26.85 | 26.85 | 25.70 | 25.70 | 6.2M |
| 2024-11-27 | 25.75 | 27.20 | 25.15 | 26.85 | 12.6M |
| 2024-11-26 | 25.50 | 26.20 | 25.50 | 25.75 | 5.1M |
| 2024-11-25 | 26.20 | 26.20 | 25.45 | 25.55 | 17.1M |
| 2024-11-22 | 26.75 | 27.15 | 25.80 | 26.00 | 6.9M |
| 2024-11-21 | 27.25 | 27.35 | 26.55 | 26.70 | 5.1M |
| 2024-11-20 | 27.10 | 27.60 | 26.95 | 27.25 | 5.2M |
| 2024-11-19 | 27.45 | 27.65 | 26.80 | 27.10 | 5.3M |
| 2024-11-18 | 27.50 | 27.75 | 26.55 | 26.85 | 9.9M |
| 2024-11-15 | 27.50 | 28.10 | 27.10 | 27.25 | 6.6M |
| 2024-11-14 | 27.90 | 28.50 | 27.15 | 27.25 | 8.5M |
| 2024-11-13 | 27.85 | 28.40 | 27.40 | 28.35 | 9.9M |
| 2024-11-12 | 29.50 | 30.30 | 27.70 | 27.85 | 16.8M |
| 2024-11-11 | 30.20 | 30.40 | 29.30 | 29.95 | 14.8M |
| 2024-11-08 | 32.80 | 32.90 | 30.70 | 31.40 | 13.3M |
| 2024-11-07 | 29.40 | 32.20 | 28.90 | 32.00 | 15.2M |
| 2024-11-06 | 30.10 | 30.25 | 29.05 | 29.50 | 7.7M |
| 2024-11-05 | 29.30 | 30.80 | 29.10 | 30.60 | 12.1M |
| 2024-11-04 | 29.35 | 29.75 | 29.10 | 29.30 | 6.1M |
| 2024-11-01 | 29.20 | 29.75 | 28.60 | 29.30 | 5.7M |
| 2024-10-31 | 29.45 | 29.85 | 28.80 | 28.85 | 8.0M |
| 2024-10-30 | 30.00 | 30.50 | 29.25 | 29.40 | 10.0M |
| 2024-10-29 | 30.90 | 31.30 | 29.80 | 30.00 | 11.5M |
| 2024-10-28 | 29.85 | 31.20 | 29.80 | 30.90 | 10.4M |
| 2024-10-25 | 29.10 | 30.25 | 29.10 | 30.00 | 6.1M |
| 2024-10-24 | 30.20 | 30.25 | 29.30 | 29.45 | 7.8M |
| 2024-10-23 | 30.35 | 30.90 | 29.60 | 30.70 | 9.8M |
| 2024-10-22 | 30.40 | 30.65 | 29.95 | 30.20 | 5.8M |
| 2024-10-21 | 30.95 | 31.35 | 30.20 | 30.20 | 10.2M |
| 2024-10-18 | 29.50 | 31.50 | 29.50 | 31.10 | 18.2M |
| 2024-10-17 | 30.00 | 31.25 | 29.05 | 29.20 | 20.5M |
| 2024-10-16 | 29.30 | 30.15 | 28.50 | 29.50 | 22.3M |
| 2024-10-15 | 34.10 | 34.15 | 29.30 | 29.45 | 42.6M |
| 2024-10-14 | 33.80 | 34.40 | 31.35 | 33.80 | 46.3M |
| 2024-10-10 | 31.75 | 34.50 | 30.75 | 33.90 | 41.6M |
| 2024-10-09 | 31.50 | 32.65 | 30.10 | 30.70 | 32.5M |
| 2024-10-08 | 34.90 | 34.90 | 30.00 | 30.85 | 43.2M |
| 2024-10-07 | 35.80 | 35.80 | 34.40 | 35.30 | 15.9M |
| 2024-10-04 | 34.70 | 35.30 | 34.00 | 35.15 | 14.7M |
| 2024-10-03 | 35.85 | 35.95 | 33.20 | 34.75 | 21.0M |
| 2024-10-02 | 34.10 | 36.00 | 34.10 | 35.85 | 34.5M |
| 2024-09-30 | 33.50 | 34.70 | 32.40 | 34.00 | 56.1M |
| 2024-09-27 | 33.30 | 34.70 | 30.90 | 32.30 | 68.8M |
| 2024-09-26 | 26.50 | 30.65 | 26.30 | 30.15 | 48.8M |
| 2024-09-25 | 27.15 | 27.30 | 25.95 | 26.05 | 29.8M |
| 2024-09-24 | 24.75 | 26.20 | 24.50 | 25.95 | 26.2M |
| 2024-09-23 | 24.05 | 24.55 | 23.70 | 24.05 | 10.5M |
| 2024-09-20 | 23.40 | 24.45 | 23.35 | 23.90 | 20.7M |
| 2024-09-19 | 21.90 | 23.55 | 21.90 | 23.35 | 29.2M |
| 2024-09-17 | 22.10 | 22.35 | 21.80 | 22.20 | 6.9M |
| 2024-09-16 | 22.15 | 22.35 | 21.60 | 22.10 | 5.4M |
| 2024-09-13 | 22.25 | 22.70 | 21.95 | 22.15 | 16.7M |
| 2024-09-12 | 22.80 | 23.20 | 22.00 | 22.10 | 15.8M |
| 2024-09-11 | 22.80 | 23.20 | 22.25 | 22.90 | 13.9M |
| 2024-09-10 | 23.10 | 23.45 | 22.85 | 22.95 | 12.4M |
| 2024-09-09 | 23.80 | 23.85 | 23.00 | 23.35 | 14.3M |
| 2024-09-05 | 23.70 | 24.00 | 23.30 | 23.90 | 8.2M |
| 2024-09-04 | 23.80 | 23.85 | 23.15 | 23.60 | 10.6M |
| 2024-09-03 | 23.40 | 24.25 | 23.20 | 23.90 | 9.8M |
| 2024-09-02 | 24.50 | 24.50 | 23.70 | 23.85 | 15.9M |
| 2024-08-30 | 23.90 | 25.00 | 23.35 | 24.25 | 17.3M |
| 2024-08-29 | 22.95 | 24.05 | 22.60 | 23.60 | 11.0M |
| 2024-08-28 | 23.50 | 23.55 | 22.55 | 22.85 | 9.4M |
| 2024-08-27 | 22.95 | 23.70 | 22.80 | 23.60 | 9.6M |
| 2024-08-26 | 22.50 | 23.25 | 22.50 | 23.05 | 15.0M |
| 2024-08-23 | 22.60 | 22.60 | 22.15 | 22.35 | 15.7M |
| 2024-08-22 | 23.10 | 23.20 | 22.20 | 22.60 | 18.0M |
| 2024-08-21 | 22.45 | 23.15 | 22.30 | 22.90 | 16.7M |
| 2024-08-20 | 24.15 | 24.30 | 22.35 | 22.65 | 22.8M |
| 2024-08-19 | 24.00 | 24.55 | 23.55 | 24.00 | 12.6M |
| 2024-08-16 | 23.35 | 24.15 | 23.35 | 23.90 | 10.5M |
| 2024-08-15 | 23.50 | 23.90 | 23.10 | 23.35 | 10.2M |
| 2024-08-14 | 23.40 | 23.60 | 23.15 | 23.50 | 8.2M |
| 2024-08-13 | 23.70 | 23.70 | 22.90 | 23.10 | 13.3M |
| 2024-08-12 | 24.30 | 24.30 | 23.50 | 23.70 | 7.1M |
| 2024-08-09 | 24.35 | 24.75 | 24.15 | 24.30 | 6.5M |
| 2024-08-08 | 24.10 | 24.30 | 23.20 | 23.95 | 13.0M |
| 2024-08-07 | 24.15 | 24.40 | 23.80 | 24.10 | 11.9M |
| 2024-08-06 | 24.60 | 24.85 | 24.10 | 24.40 | 12.1M |
| 2024-08-05 | 23.80 | 25.20 | 23.50 | 24.60 | 17.9M |
| 2024-08-02 | 23.45 | 24.30 | 23.15 | 24.15 | 15.7M |
| 2024-08-01 | 24.20 | 24.20 | 23.65 | 23.95 | 14.2M |
| 2024-07-31 | 23.60 | 24.65 | 23.50 | 24.40 | 12.0M |
| 2024-07-30 | 23.80 | 23.80 | 23.10 | 23.30 | 18.5M |
| 2024-07-29 | 24.80 | 24.80 | 23.80 | 23.80 | 19.6M |
| 2024-07-26 | 24.40 | 25.30 | 24.40 | 24.70 | 10.5M |
| 2024-07-25 | 25.30 | 25.30 | 24.30 | 24.45 | 16.2M |
| 2024-07-24 | 27.00 | 27.00 | 24.50 | 25.30 | 45.3M |
| 2024-07-23 | 27.85 | 27.90 | 26.95 | 27.00 | 10.4M |
| 2024-07-22 | 27.70 | 28.05 | 27.15 | 27.85 | 7.3M |
| 2024-07-19 | 28.00 | 28.10 | 27.50 | 27.55 | 8.3M |
| 2024-07-18 | 28.35 | 28.85 | 28.20 | 28.20 | 8.2M |
| 2024-07-17 | 27.45 | 28.55 | 27.45 | 28.35 | 14.6M |
| 2024-07-16 | 27.05 | 27.75 | 26.90 | 27.60 | 9.7M |
| 2024-07-15 | 27.70 | 27.80 | 27.30 | 27.40 | 7.8M |
| 2024-07-12 | 27.70 | 28.25 | 27.40 | 27.95 | 15.4M |
| 2024-07-11 | 26.70 | 27.70 | 26.25 | 27.50 | 18.6M |
| 2024-07-10 | 26.05 | 26.95 | 26.05 | 26.35 | 15.9M |
| 2024-07-09 | 25.60 | 26.20 | 25.40 | 25.90 | 12.7M |
| 2024-07-08 | 26.10 | 26.20 | 25.20 | 25.55 | 13.2M |
| 2024-07-05 | 26.40 | 26.90 | 26.05 | 26.20 | 7.4M |
| 2024-07-04 | 27.05 | 27.05 | 26.30 | 26.40 | 7.5M |
| 2024-07-03 | 26.30 | 27.05 | 26.10 | 26.70 | 8.7M |
| 2024-07-02 | 26.00 | 27.15 | 25.75 | 26.25 | 13.1M |
| 2024-06-28 | 27.05 | 27.30 | 26.25 | 26.25 | 13.3M |
| 2024-06-27 | 27.90 | 28.05 | 27.10 | 27.20 | 9.2M |
| 2024-06-26 | 28.00 | 28.40 | 27.50 | 28.15 | 11.4M |
| 2024-06-25 | 28.10 | 28.45 | 27.50 | 28.00 | 15.6M |
| 2024-06-24 | 27.85 | 27.85 | 27.05 | 27.75 | 14.5M |
| 2024-06-21 | 28.00 | 28.25 | 27.50 | 27.80 | 14.6M |
| 2024-06-20 | 29.10 | 29.25 | 27.85 | 28.05 | 15.5M |
| 2024-06-19 | 29.10 | 29.65 | 28.90 | 29.15 | 10.0M |
| 2024-06-18 | 29.55 | 29.65 | 28.65 | 28.90 | 16.5M |
| 2024-06-17 | 30.45 | 30.45 | 29.15 | 29.55 | 12.1M |
| 2024-06-14 | 29.85 | 30.85 | 29.65 | 30.50 | 12.7M |
| 2024-06-13 | 30.30 | 30.70 | 29.50 | 29.80 | 14.7M |
| 2024-06-12 | 29.95 | 30.05 | 29.50 | 29.65 | 9.5M |
| 2024-06-11 | 30.55 | 30.70 | 29.05 | 30.00 | 19.8M |
| 2024-06-07 | 31.45 | 31.70 | 31.00 | 31.30 | 17.6M |
| 2024-06-06 | 31.20 | 31.70 | 31.00 | 31.15 | 8.1M |
| 2024-06-05 | 31.55 | 32.00 | 30.95 | 31.15 | 8.9M |
| 2024-06-04 | 31.30 | 32.10 | 31.30 | 31.55 | 8.2M |
| 2024-06-03 | 31.60 | 32.35 | 31.20 | 31.30 | 13.2M |
| 2024-05-31 | 32.65 | 32.65 | 31.25 | 31.35 | 13.0M |
| 2024-05-30 | 34.05 | 34.05 | 32.00 | 32.10 | 15.8M |
| 2024-05-29 | 34.60 | 34.70 | 33.85 | 34.05 | 7.9M |
| 2024-05-28 | 35.45 | 35.45 | 34.65 | 34.70 | 4.3M |
| 2024-05-27 | 34.25 | 35.45 | 33.90 | 35.15 | 9.2M |
| 2024-05-24 | 33.70 | 34.00 | 32.95 | 33.95 | 13.3M |
| 2024-05-23 | 34.85 | 35.10 | 33.80 | 34.00 | 10.8M |
| 2024-05-22 | 36.25 | 36.30 | 34.65 | 35.00 | 15.9M |
| 2024-05-21 | 37.21 | 37.26 | 36.27 | 36.37 | 6.7M |
| 2024-05-20 | 36.72 | 37.91 | 36.72 | 37.46 | 9.0M |
| 2024-05-17 | 36.87 | 37.31 | 35.78 | 36.72 | 15.9M |
| 2024-05-16 | 38.20 | 38.20 | 36.37 | 36.87 | 20.1M |
| 2024-05-14 | 38.15 | 38.35 | 37.41 | 37.41 | 7.3M |
| 2024-05-13 | 38.25 | 38.25 | 36.77 | 37.96 | 7.2M |
| 2024-05-10 | 38.25 | 39.19 | 37.36 | 37.81 | 7.3M |
| 2024-05-09 | 36.17 | 38.60 | 36.17 | 38.25 | 9.1M |
| 2024-05-08 | 37.66 | 38.01 | 36.22 | 36.47 | 10.3M |
| 2024-05-07 | 37.46 | 37.81 | 36.92 | 37.56 | 6.1M |
| 2024-05-06 | 36.87 | 38.35 | 36.52 | 37.21 | 15.0M |
| 2024-05-03 | 36.17 | 37.26 | 35.87 | 36.82 | 10.3M |
| 2024-05-02 | 35.18 | 36.27 | 34.29 | 35.73 | 10.5M |
| 2024-04-30 | 35.18 | 36.62 | 35.18 | 35.68 | 11.6M |
| 2024-04-29 | 35.97 | 36.17 | 35.28 | 35.43 | 12.3M |
| 2024-04-26 | 35.03 | 36.17 | 34.93 | 36.02 | 9.5M |
| 2024-04-25 | 35.53 | 35.97 | 34.93 | 35.08 | 7.2M |
| 2024-04-24 | 34.39 | 35.68 | 34.39 | 35.53 | 9.4M |
| 2024-04-23 | 33.74 | 34.93 | 33.55 | 34.69 | 9.7M |
| 2024-04-22 | 31.71 | 34.24 | 31.71 | 33.15 | 10.5M |
| 2024-04-19 | 31.91 | 32.26 | 31.42 | 32.01 | 5.5M |
| 2024-04-18 | 31.81 | 33.05 | 31.37 | 32.56 | 7.4M |
| 2024-04-17 | 31.61 | 32.70 | 31.61 | 31.81 | 4.5M |
| 2024-04-16 | 33.00 | 33.00 | 31.81 | 31.91 | 7.0M |
| 2024-04-15 | 32.51 | 33.40 | 32.41 | 33.00 | 7.1M |
| 2024-04-12 | 34.44 | 34.54 | 32.85 | 33.05 | 11.9M |
| 2024-04-11 | 34.39 | 34.69 | 33.74 | 34.44 | 7.1M |
| 2024-04-10 | 34.09 | 34.44 | 33.65 | 34.39 | 7.3M |
| 2024-04-09 | 34.44 | 34.69 | 33.20 | 33.74 | 8.5M |
| 2024-04-08 | 34.78 | 35.23 | 33.25 | 33.60 | 18.8M |
| 2024-04-05 | 35.38 | 35.58 | 34.29 | 35.28 | 5.3M |
| 2024-04-03 | 34.98 | 36.32 | 34.98 | 35.28 | 7.5M |
| 2024-04-02 | 36.27 | 36.67 | 35.53 | 35.87 | 16.1M |
| 2024-03-28 | 34.98 | 36.22 | 34.88 | 35.73 | 6.5M |
| 2024-03-27 | 35.13 | 35.78 | 34.64 | 34.98 | 6.7M |
| 2024-03-26 | 35.97 | 36.32 | 35.23 | 35.43 | 10.6M |
| 2024-03-25 | 35.68 | 36.17 | 35.13 | 35.48 | 7.5M |
| 2024-03-22 | 37.71 | 37.71 | 35.23 | 35.63 | 14.5M |
| 2024-03-21 | 37.01 | 38.10 | 36.92 | 37.81 | 15.3M |
| 2024-03-20 | 36.57 | 36.77 | 35.73 | 36.37 | 9.9M |
| 2024-03-19 | 37.91 | 38.10 | 36.77 | 36.87 | 21.3M |
| 2024-03-18 | 35.97 | 37.66 | 35.43 | 37.61 | 19.8M |
| 2024-03-15 | 36.07 | 36.17 | 35.13 | 35.97 | 21.8M |
| 2024-03-14 | 35.87 | 37.06 | 35.43 | 36.17 | 12.6M |
| 2024-03-13 | 35.83 | 36.62 | 35.33 | 35.92 | 18.6M |
| 2024-03-12 | 34.64 | 36.57 | 34.19 | 36.12 | 26.1M |
| 2024-03-11 | 33.00 | 34.49 | 33.00 | 33.99 | 9.3M |
| 2024-03-08 | 33.69 | 34.44 | 32.90 | 33.00 | 10.1M |
| 2024-03-07 | 33.89 | 34.34 | 33.20 | 33.79 | 11.9M |
| 2024-03-06 | 31.42 | 34.14 | 31.42 | 33.94 | 14.6M |
| 2024-03-05 | 32.41 | 32.46 | 31.37 | 32.01 | 10.8M |
| 2024-03-04 | 32.70 | 33.15 | 32.11 | 32.41 | 7.6M |
| 2024-03-01 | 32.90 | 33.74 | 32.51 | 33.10 | 12.4M |
| 2024-02-29 | 32.60 | 33.99 | 32.51 | 33.65 | 15.7M |
| 2024-02-28 | 33.84 | 34.49 | 32.85 | 32.95 | 13.9M |
| 2024-02-27 | 33.79 | 34.19 | 32.80 | 33.84 | 14.0M |
| 2024-02-26 | 33.99 | 34.88 | 33.79 | 34.14 | 12.6M |
| 2024-02-23 | 32.70 | 34.83 | 32.65 | 34.49 | 24.1M |
| 2024-02-22 | 31.56 | 33.25 | 31.42 | 33.10 | 23.6M |
| 2024-02-21 | 29.93 | 32.46 | 29.63 | 31.81 | 21.3M |
| 2024-02-20 | 29.88 | 30.23 | 29.33 | 30.18 | 6.9M |
| 2024-02-19 | 30.72 | 32.11 | 29.88 | 30.08 | 21.3M |
| 2024-02-16 | 28.59 | 31.56 | 28.49 | 31.37 | 12.6M |
| 2024-02-15 | 28.74 | 29.24 | 28.05 | 28.74 | 9.3M |
| 2024-02-14 | 28.05 | 29.14 | 27.35 | 28.84 | 6.7M |
| 2024-02-09 | 28.69 | 28.69 | 27.95 | 28.39 | 2.4M |
| 2024-02-08 | 29.43 | 29.63 | 28.74 | 28.89 | 8.4M |
| 2024-02-07 | 29.24 | 30.47 | 29.24 | 29.48 | 9.3M |
| 2024-02-06 | 27.85 | 29.88 | 27.85 | 29.73 | 14.3M |
| 2024-02-05 | 27.30 | 28.34 | 26.96 | 27.95 | 7.3M |
| 2024-02-02 | 29.09 | 29.98 | 28.00 | 28.19 | 12.6M |
| 2024-02-01 | 28.24 | 29.28 | 27.55 | 29.14 | 12.0M |
| 2024-01-31 | 28.64 | 28.84 | 27.70 | 27.90 | 8.3M |
| 2024-01-30 | 29.53 | 29.58 | 28.59 | 28.69 | 9.7M |
| 2024-01-29 | 29.68 | 30.52 | 28.84 | 29.78 | 11.8M |
| 2024-01-26 | 29.78 | 29.88 | 28.54 | 29.14 | 11.2M |
| 2024-01-25 | 28.99 | 30.08 | 28.15 | 29.88 | 13.2M |
| 2024-01-24 | 29.63 | 29.83 | 27.30 | 28.99 | 28.3M |
| 2024-01-23 | 28.54 | 30.18 | 28.54 | 28.99 | 15.1M |
| 2024-01-22 | 30.18 | 30.28 | 28.10 | 28.54 | 12.1M |
| 2024-01-19 | 29.88 | 30.67 | 29.43 | 30.18 | 11.6M |
| 2024-01-18 | 29.48 | 30.28 | 29.28 | 29.98 | 9.7M |
| 2024-01-17 | 30.37 | 30.42 | 28.99 | 29.43 | 15.8M |
| 2024-01-16 | 30.77 | 31.07 | 30.03 | 30.52 | 10.1M |
| 2024-01-15 | 31.32 | 31.56 | 30.62 | 31.07 | 10.4M |
| 2024-01-12 | 31.12 | 31.56 | 30.57 | 31.37 | 4.8M |
| 2024-01-11 | 30.37 | 31.37 | 30.08 | 31.12 | 6.8M |
| 2024-01-10 | 29.83 | 30.57 | 29.28 | 30.42 | 6.8M |
| 2024-01-09 | 29.88 | 30.42 | 29.68 | 29.83 | 8.0M |
| 2024-01-08 | 30.37 | 30.47 | 29.04 | 29.63 | 16.9M |
| 2024-01-05 | 31.42 | 31.42 | 30.03 | 30.23 | 26.0M |
| 2024-01-04 | 32.01 | 32.06 | 31.02 | 31.66 | 9.2M |
| 2024-01-03 | 30.72 | 32.21 | 30.72 | 32.01 | 13.7M |
| 2024-01-02 | 33.89 | 33.99 | 30.82 | 31.07 | 20.6M |