42.10
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 | 38.10 | 39.46 | 36.86 | 38.55 | 6.7M |
| 2024-12-30 | 35.80 | 38.60 | 35.30 | 38.15 | 5.6M |
| 2024-12-27 | 35.60 | 37.12 | 35.15 | 36.17 | 2.5M |
| 2024-12-26 | 35.14 | 36.16 | 35.14 | 35.39 | 1.4M |
| 2024-12-25 | 36.48 | 36.48 | 35.01 | 35.29 | 1.8M |
| 2024-12-24 | 37.00 | 37.50 | 36.07 | 36.61 | 1.9M |
| 2024-12-23 | 38.05 | 38.46 | 36.51 | 36.59 | 2.3M |
| 2024-12-20 | 37.40 | 38.59 | 37.04 | 38.34 | 2.4M |
| 2024-12-19 | 36.40 | 37.48 | 36.37 | 37.44 | 2.1M |
| 2024-12-18 | 36.68 | 37.31 | 35.50 | 36.88 | 2.1M |
| 2024-12-17 | 37.77 | 37.83 | 36.10 | 36.16 | 2.5M |
| 2024-12-16 | 38.18 | 38.66 | 37.50 | 37.77 | 2.4M |
| 2024-12-13 | 38.40 | 39.50 | 38.11 | 38.53 | 4.1M |
| 2024-12-12 | 38.18 | 39.37 | 37.83 | 38.92 | 4.0M |
| 2024-12-11 | 38.02 | 38.35 | 37.54 | 37.90 | 2.9M |
| 2024-12-10 | 39.75 | 39.75 | 38.00 | 38.12 | 4.5M |
| 2024-12-09 | 39.02 | 39.34 | 37.80 | 38.06 | 4.2M |
| 2024-12-06 | 37.83 | 39.51 | 37.07 | 38.80 | 5.8M |
| 2024-12-05 | 36.90 | 38.25 | 36.77 | 37.96 | 3.5M |
| 2024-12-04 | 37.58 | 38.99 | 36.99 | 37.13 | 4.5M |
| 2024-12-03 | 37.54 | 38.11 | 36.98 | 37.81 | 3.2M |
| 2024-12-02 | 37.08 | 37.70 | 36.00 | 37.57 | 4.0M |
| 2024-11-29 | 35.08 | 37.78 | 35.08 | 37.25 | 5.3M |
| 2024-11-28 | 35.79 | 36.35 | 35.14 | 35.14 | 2.5M |
| 2024-11-27 | 34.38 | 35.41 | 33.41 | 35.41 | 2.6M |
| 2024-11-26 | 35.07 | 35.56 | 34.40 | 34.40 | 1.8M |
| 2024-11-25 | 35.78 | 35.78 | 34.18 | 35.17 | 2.3M |
| 2024-11-22 | 36.69 | 37.30 | 34.90 | 34.92 | 3.3M |
| 2024-11-21 | 36.49 | 37.40 | 36.33 | 36.66 | 2.7M |
| 2024-11-20 | 35.97 | 37.09 | 35.88 | 36.80 | 2.9M |
| 2024-11-19 | 35.03 | 36.21 | 34.86 | 36.21 | 2.8M |
| 2024-11-18 | 39.00 | 39.00 | 34.31 | 35.20 | 4.3M |
| 2024-11-15 | 38.99 | 41.00 | 38.81 | 39.15 | 4.4M |
| 2024-11-14 | 40.87 | 41.46 | 39.32 | 39.39 | 3.6M |
| 2024-11-13 | 40.43 | 41.47 | 39.40 | 41.28 | 5.1M |
| 2024-11-12 | 41.06 | 41.98 | 39.86 | 41.03 | 6.5M |
| 2024-11-11 | 39.17 | 40.42 | 39.00 | 40.41 | 4.3M |
| 2024-11-08 | 41.32 | 41.86 | 39.33 | 39.56 | 6.8M |
| 2024-11-07 | 37.80 | 40.93 | 37.58 | 40.71 | 6.7M |
| 2024-11-06 | 38.50 | 39.98 | 38.02 | 38.30 | 5.5M |
| 2024-11-05 | 36.97 | 39.20 | 36.81 | 38.80 | 5.6M |
| 2024-11-04 | 35.91 | 37.20 | 35.55 | 37.09 | 2.7M |
| 2024-11-01 | 38.35 | 38.35 | 36.07 | 36.07 | 5.8M |
| 2024-10-31 | 38.50 | 39.80 | 37.94 | 38.97 | 4.7M |
| 2024-10-30 | 39.80 | 39.83 | 37.90 | 38.60 | 5.5M |
| 2024-10-29 | 40.70 | 41.46 | 40.06 | 40.06 | 4.5M |
| 2024-10-28 | 39.64 | 40.73 | 39.36 | 40.73 | 4.4M |
| 2024-10-25 | 40.14 | 40.70 | 39.61 | 39.99 | 4.7M |
| 2024-10-24 | 39.38 | 40.56 | 39.03 | 40.54 | 4.3M |
| 2024-10-23 | 40.59 | 42.33 | 39.33 | 39.70 | 7.9M |
| 2024-10-22 | 45.96 | 45.96 | 41.50 | 41.60 | 11.0M |
| 2024-10-21 | 45.70 | 48.80 | 43.50 | 47.79 | 14.6M |
| 2024-10-18 | 41.32 | 45.79 | 40.82 | 44.93 | 12.7M |
| 2024-10-17 | 40.20 | 42.98 | 40.20 | 42.16 | 11.3M |
| 2024-10-16 | 38.50 | 41.43 | 38.30 | 39.93 | 7.4M |
| 2024-10-15 | 41.37 | 45.50 | 40.20 | 41.00 | 13.0M |
| 2024-10-14 | 42.14 | 43.65 | 37.80 | 43.53 | 13.2M |
| 2024-10-11 | 37.50 | 43.80 | 37.50 | 41.95 | 13.3M |
| 2024-10-10 | 40.00 | 41.80 | 35.88 | 38.96 | 8.9M |
| 2024-10-09 | 44.05 | 46.58 | 39.00 | 39.00 | 12.8M |
| 2024-10-08 | 45.00 | 47.52 | 40.00 | 47.52 | 14.6M |
| 2024-09-30 | 36.20 | 39.60 | 34.01 | 39.60 | 15.9M |
| 2024-09-27 | 30.20 | 33.52 | 29.29 | 33.00 | 13.9M |
| 2024-09-26 | 28.25 | 29.28 | 27.90 | 29.18 | 8.7M |
| 2024-09-25 | 28.27 | 29.39 | 27.76 | 28.94 | 10.4M |
| 2024-09-24 | 26.40 | 28.19 | 25.91 | 27.97 | 7.7M |
| 2024-09-23 | 26.26 | 26.75 | 25.97 | 26.42 | 3.0M |
| 2024-09-20 | 25.71 | 26.63 | 25.71 | 26.40 | 4.1M |
| 2024-09-19 | 24.88 | 25.99 | 24.71 | 25.79 | 3.7M |
| 2024-09-18 | 25.20 | 25.42 | 24.00 | 24.87 | 3.6M |
| 2024-09-13 | 26.20 | 26.26 | 25.10 | 25.14 | 4.3M |
| 2024-09-12 | 25.49 | 27.52 | 25.49 | 26.70 | 6.2M |
| 2024-09-11 | 25.56 | 25.65 | 25.20 | 25.49 | 1.9M |
| 2024-09-10 | 25.25 | 25.77 | 24.72 | 25.61 | 2.7M |
| 2024-09-09 | 25.75 | 25.98 | 24.78 | 25.21 | 3.9M |
| 2024-09-06 | 27.97 | 28.24 | 26.57 | 26.57 | 4.1M |
| 2024-09-05 | 27.90 | 28.45 | 27.05 | 27.43 | 5.2M |
| 2024-09-04 | 28.09 | 29.64 | 27.80 | 27.90 | 7.8M |
| 2024-09-03 | 27.77 | 28.58 | 27.33 | 28.50 | 6.0M |
| 2024-09-02 | 27.71 | 28.80 | 27.51 | 27.75 | 6.5M |
| 2024-08-30 | 27.04 | 28.55 | 27.04 | 28.18 | 7.8M |
| 2024-08-29 | 26.50 | 27.38 | 25.95 | 27.04 | 4.7M |
| 2024-08-28 | 27.00 | 27.26 | 25.66 | 26.75 | 4.7M |
| 2024-08-27 | 27.96 | 28.08 | 26.91 | 27.26 | 4.9M |
| 2024-08-26 | 27.67 | 28.26 | 26.84 | 28.10 | 8.0M |
| 2024-08-23 | 26.31 | 28.98 | 26.31 | 28.26 | 10.5M |
| 2024-08-22 | 25.90 | 28.26 | 25.90 | 26.89 | 8.5M |
| 2024-08-21 | 25.95 | 27.18 | 25.68 | 25.83 | 5.3M |
| 2024-08-20 | 27.08 | 27.30 | 26.07 | 26.64 | 7.4M |
| 2024-08-19 | 26.55 | 30.00 | 26.26 | 28.18 | 10.3M |
| 2024-08-16 | 25.33 | 25.80 | 25.23 | 25.68 | 3.0M |
| 2024-08-15 | 24.58 | 26.17 | 24.40 | 25.31 | 2.7M |
| 2024-08-14 | 24.74 | 25.18 | 24.64 | 24.80 | 1.3M |
| 2024-08-13 | 24.63 | 24.88 | 24.31 | 24.83 | 1.4M |
| 2024-08-12 | 25.25 | 25.25 | 24.28 | 24.52 | 2.0M |
| 2024-08-09 | 25.34 | 25.81 | 25.21 | 25.29 | 2.0M |
| 2024-08-08 | 25.51 | 25.86 | 24.85 | 25.09 | 2.7M |
| 2024-08-07 | 25.05 | 27.00 | 25.03 | 25.85 | 3.9M |
| 2024-08-06 | 25.66 | 25.72 | 24.65 | 25.17 | 2.6M |
| 2024-08-05 | 26.31 | 26.76 | 25.00 | 25.00 | 4.2M |
| 2024-08-02 | 27.30 | 27.35 | 26.22 | 26.31 | 5.0M |
| 2024-08-01 | 26.78 | 27.79 | 26.50 | 27.71 | 7.8M |
| 2024-07-31 | 25.42 | 28.07 | 25.42 | 27.15 | 8.2M |
| 2024-07-30 | 25.80 | 26.15 | 25.26 | 25.65 | 4.4M |
| 2024-07-29 | 25.00 | 25.48 | 24.70 | 25.47 | 2.6M |
| 2024-07-26 | 24.80 | 25.75 | 24.75 | 25.11 | 2.9M |
| 2024-07-25 | 24.93 | 25.75 | 24.57 | 24.96 | 2.7M |
| 2024-07-24 | 25.61 | 25.91 | 24.85 | 24.92 | 2.7M |
| 2024-07-23 | 25.91 | 26.38 | 25.71 | 25.77 | 3.9M |
| 2024-07-22 | 25.48 | 26.40 | 24.90 | 26.08 | 5.2M |
| 2024-07-19 | 23.77 | 25.10 | 23.62 | 24.77 | 2.6M |
| 2024-07-18 | 24.13 | 24.23 | 23.12 | 23.91 | 2.7M |
| 2024-07-17 | 25.20 | 25.41 | 24.45 | 24.46 | 2.2M |
| 2024-07-16 | 25.13 | 25.70 | 24.94 | 25.45 | 1.9M |
| 2024-07-15 | 25.54 | 25.96 | 24.89 | 25.49 | 2.3M |
| 2024-07-12 | 25.96 | 26.10 | 25.54 | 25.55 | 2.5M |
| 2024-07-11 | 25.86 | 26.16 | 25.41 | 26.16 | 3.5M |
| 2024-07-10 | 25.00 | 25.90 | 24.95 | 25.50 | 3.2M |
| 2024-07-09 | 24.50 | 25.43 | 23.98 | 25.36 | 3.8M |
| 2024-07-08 | 25.54 | 25.67 | 24.42 | 24.59 | 3.2M |
| 2024-07-05 | 25.50 | 26.18 | 24.68 | 25.66 | 3.8M |
| 2024-07-04 | 26.43 | 26.67 | 25.40 | 25.49 | 4.5M |
| 2024-07-03 | 28.60 | 28.75 | 26.33 | 26.35 | 8.0M |
| 2024-07-02 | 27.77 | 30.87 | 27.77 | 28.87 | 10.8M |
| 2024-07-01 | 27.28 | 27.78 | 26.72 | 27.66 | 4.9M |
| 2024-06-28 | 28.00 | 28.53 | 27.20 | 27.36 | 6.7M |
| 2024-06-27 | 29.14 | 29.28 | 28.12 | 28.41 | 7.3M |
| 2024-06-26 | 27.70 | 30.02 | 27.20 | 29.64 | 8.9M |
| 2024-06-25 | 29.90 | 30.29 | 26.95 | 28.21 | 9.5M |
| 2024-06-24 | 28.86 | 32.99 | 28.78 | 31.50 | 13.2M |
| 2024-06-21 | 28.99 | 30.83 | 28.71 | 30.17 | 10.0M |
| 2024-06-20 | 30.00 | 31.15 | 29.35 | 29.51 | 11.8M |
| 2024-06-19 | 33.24 | 35.23 | 31.78 | 31.91 | 16.2M |
| 2024-06-18 | 30.26 | 35.48 | 30.02 | 33.24 | 17.4M |
| 2024-06-17 | 29.33 | 31.20 | 28.53 | 31.20 | 16.2M |
| 2024-06-14 | 25.57 | 30.94 | 25.57 | 30.94 | 15.0M |
| 2024-06-13 | 25.85 | 26.67 | 25.60 | 25.78 | 6.6M |
| 2024-06-12 | 25.11 | 26.49 | 24.81 | 26.00 | 7.7M |
| 2024-06-11 | 22.61 | 26.96 | 21.90 | 25.45 | 7.5M |
| 2024-06-07 | 21.99 | 22.78 | 21.95 | 22.47 | 1.6M |
| 2024-06-06 | 22.96 | 23.33 | 21.54 | 21.73 | 1.8M |
| 2024-06-05 | 23.43 | 23.64 | 22.91 | 22.96 | 1.4M |
| 2024-06-04 | 24.36 | 24.45 | 23.11 | 23.65 | 1.9M |
| 2024-06-03 | 25.09 | 25.19 | 24.22 | 24.45 | 2.0M |
| 2024-05-31 | 24.46 | 25.38 | 24.34 | 25.22 | 2.6M |
| 2024-05-30 | 24.14 | 24.73 | 23.88 | 24.30 | 1.9M |
| 2024-05-29 | 23.57 | 24.60 | 23.57 | 24.47 | 2.0M |
| 2024-05-28 | 23.70 | 24.04 | 23.18 | 23.55 | 1.1M |
| 2024-05-27 | 23.44 | 23.87 | 22.90 | 23.70 | 1.4M |
| 2024-05-24 | 24.26 | 24.27 | 23.45 | 23.53 | 1.3M |
| 2024-05-23 | 24.58 | 25.00 | 24.06 | 24.09 | 1.4M |
| 2024-05-22 | 24.38 | 25.08 | 24.26 | 24.98 | 1.5M |
| 2024-05-21 | 24.66 | 24.72 | 24.40 | 24.54 | 1.0M |
| 2024-05-20 | 24.83 | 24.99 | 24.40 | 24.66 | 1.4M |
| 2024-05-17 | 24.51 | 24.74 | 24.01 | 24.63 | 1.7M |
| 2024-05-16 | 23.71 | 24.88 | 23.71 | 24.63 | 2.3M |
| 2024-05-15 | 23.80 | 23.95 | 23.42 | 23.71 | 1.0M |
| 2024-05-14 | 23.60 | 23.91 | 23.35 | 23.80 | 1.6M |
| 2024-05-13 | 24.41 | 24.41 | 23.29 | 23.40 | 1.9M |
| 2024-05-10 | 25.13 | 25.29 | 24.34 | 24.53 | 1.3M |
| 2024-05-09 | 24.67 | 25.23 | 24.67 | 24.96 | 1.4M |
| 2024-05-08 | 25.43 | 25.43 | 24.63 | 24.73 | 1.6M |
| 2024-05-07 | 25.29 | 25.60 | 25.08 | 25.51 | 1.8M |
| 2024-05-06 | 26.03 | 26.08 | 25.36 | 25.40 | 2.8M |
| 2024-04-30 | 25.99 | 26.54 | 25.42 | 25.58 | 3.4M |
| 2024-04-29 | 25.11 | 26.63 | 25.00 | 26.21 | 4.6M |
| 2024-04-26 | 24.58 | 25.92 | 24.04 | 25.58 | 4.7M |
| 2024-04-25 | 23.75 | 24.13 | 23.67 | 23.79 | 2.8M |
| 2024-04-24 | 23.34 | 24.71 | 23.23 | 24.17 | 4.5M |
| 2024-04-23 | 21.94 | 24.33 | 21.94 | 23.13 | 4.0M |
| 2024-04-22 | 21.80 | 22.42 | 21.28 | 21.93 | 1.7M |
| 2024-04-19 | 22.58 | 22.84 | 22.01 | 22.06 | 2.1M |
| 2024-04-18 | 23.36 | 23.36 | 22.52 | 22.91 | 3.1M |
| 2024-04-17 | 21.63 | 23.48 | 21.63 | 23.42 | 4.0M |
| 2024-04-16 | 24.17 | 24.49 | 22.36 | 22.43 | 2.2M |
| 2024-04-15 | 25.42 | 25.63 | 23.77 | 24.42 | 1.8M |
| 2024-04-12 | 25.37 | 25.98 | 25.34 | 25.49 | 1.2M |
| 2024-04-11 | 25.08 | 25.95 | 24.98 | 25.41 | 1.4M |
| 2024-04-10 | 26.45 | 26.46 | 25.08 | 25.31 | 1.7M |
| 2024-04-09 | 26.00 | 26.53 | 25.84 | 26.46 | 1.0M |
| 2024-04-08 | 27.00 | 27.00 | 26.00 | 26.02 | 1.6M |
| 2024-04-03 | 27.93 | 28.11 | 26.97 | 27.08 | 1.9M |
| 2024-04-02 | 28.87 | 28.87 | 27.97 | 28.11 | 1.7M |
| 2024-04-01 | 28.10 | 28.91 | 28.10 | 28.87 | 1.9M |
| 2024-03-29 | 27.81 | 28.21 | 27.25 | 28.04 | 2.1M |
| 2024-03-28 | 26.60 | 28.25 | 26.53 | 27.78 | 3.0M |
| 2024-03-27 | 29.03 | 29.03 | 26.78 | 26.78 | 3.5M |
| 2024-03-26 | 29.42 | 30.18 | 28.57 | 29.10 | 4.3M |
| 2024-03-25 | 30.92 | 32.28 | 30.29 | 30.33 | 6.8M |
| 2024-03-22 | 30.82 | 30.83 | 29.79 | 30.42 | 3.4M |
| 2024-03-21 | 31.23 | 31.61 | 30.50 | 30.97 | 3.6M |
| 2024-03-20 | 31.50 | 31.67 | 30.58 | 30.99 | 4.2M |
| 2024-03-19 | 30.46 | 31.20 | 30.23 | 31.01 | 4.0M |
| 2024-03-18 | 30.26 | 30.73 | 29.79 | 30.72 | 3.6M |
| 2024-03-15 | 29.40 | 30.71 | 28.83 | 30.32 | 3.7M |
| 2024-03-14 | 30.08 | 30.25 | 28.97 | 29.53 | 3.6M |
| 2024-03-13 | 30.64 | 31.44 | 30.23 | 30.44 | 4.6M |
| 2024-03-12 | 29.73 | 31.25 | 29.72 | 30.53 | 4.9M |
| 2024-03-11 | 28.73 | 29.66 | 28.23 | 29.63 | 3.3M |
| 2024-03-08 | 28.26 | 28.90 | 28.01 | 28.83 | 3.1M |
| 2024-03-07 | 29.17 | 29.55 | 27.92 | 28.09 | 3.9M |
| 2024-03-06 | 29.04 | 29.95 | 28.76 | 29.38 | 3.2M |
| 2024-03-05 | 29.83 | 30.07 | 29.18 | 29.21 | 4.4M |
| 2024-03-04 | 29.00 | 30.66 | 27.88 | 30.40 | 6.5M |
| 2024-03-01 | 28.58 | 29.23 | 28.18 | 28.96 | 4.6M |
| 2024-02-29 | 27.49 | 29.34 | 27.26 | 28.97 | 5.9M |
| 2024-02-28 | 29.67 | 32.40 | 27.92 | 27.92 | 9.0M |
| 2024-02-27 | 28.48 | 29.38 | 28.00 | 29.36 | 5.7M |
| 2024-02-26 | 29.79 | 29.79 | 27.83 | 28.54 | 8.2M |
| 2024-02-23 | 25.08 | 29.77 | 24.93 | 29.77 | 7.1M |
| 2024-02-22 | 23.65 | 24.81 | 23.54 | 24.81 | 3.5M |
| 2024-02-21 | 23.11 | 24.84 | 22.78 | 23.73 | 3.9M |
| 2024-02-20 | 22.95 | 23.58 | 22.22 | 23.35 | 3.0M |
| 2024-02-19 | 21.83 | 23.50 | 21.83 | 23.13 | 4.5M |
| 2024-02-08 | 18.58 | 21.67 | 18.38 | 21.15 | 4.2M |
| 2024-02-07 | 19.87 | 20.51 | 17.88 | 18.28 | 4.5M |
| 2024-02-06 | 19.18 | 20.67 | 18.25 | 20.13 | 2.7M |
| 2024-02-05 | 22.24 | 22.28 | 19.20 | 19.46 | 2.9M |
| 2024-02-02 | 23.98 | 24.54 | 21.47 | 22.48 | 2.3M |
| 2024-02-01 | 23.66 | 24.67 | 22.98 | 24.08 | 2.5M |
| 2024-01-31 | 25.67 | 25.77 | 23.69 | 23.69 | 2.0M |
| 2024-01-30 | 26.91 | 27.00 | 25.60 | 25.60 | 1.3M |
| 2024-01-29 | 28.34 | 28.38 | 26.91 | 27.01 | 1.4M |
| 2024-01-26 | 28.88 | 28.88 | 28.13 | 28.16 | 1.9M |
| 2024-01-25 | 28.65 | 29.07 | 27.67 | 28.94 | 3.1M |
| 2024-01-24 | 27.76 | 28.98 | 26.26 | 28.83 | 3.1M |
| 2024-01-23 | 27.19 | 27.99 | 27.14 | 27.76 | 1.7M |
| 2024-01-22 | 29.13 | 29.35 | 27.01 | 27.28 | 2.1M |
| 2024-01-19 | 30.21 | 30.41 | 28.90 | 29.01 | 2.9M |
| 2024-01-18 | 29.83 | 30.58 | 29.04 | 30.58 | 3.7M |
| 2024-01-17 | 30.42 | 31.98 | 29.83 | 30.28 | 5.1M |
| 2024-01-16 | 29.75 | 30.83 | 29.13 | 30.82 | 2.5M |
| 2024-01-15 | 30.23 | 30.25 | 29.55 | 29.99 | 1.1M |
| 2024-01-12 | 30.58 | 30.99 | 30.30 | 30.34 | 1.1M |
| 2024-01-11 | 29.50 | 30.67 | 29.19 | 30.55 | 1.4M |
| 2024-01-10 | 30.20 | 30.20 | 29.21 | 29.38 | 0.9M |
| 2024-01-09 | 30.33 | 30.77 | 29.97 | 30.25 | 1.1M |
| 2024-01-08 | 31.13 | 31.13 | 30.27 | 30.32 | 1.2M |
| 2024-01-05 | 31.48 | 31.88 | 30.83 | 31.02 | 1.0M |
| 2024-01-04 | 31.76 | 31.92 | 31.32 | 31.48 | 0.9M |
| 2024-01-03 | 32.08 | 32.08 | 31.31 | 31.60 | 1.0M |
| 2024-01-02 | 32.92 | 32.92 | 31.93 | 32.01 | 1.2M |