32.90
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 | 24.73 | 24.98 | 24.40 | 24.42 | 0.6M |
| 2024-12-30 | 25.00 | 25.11 | 24.61 | 24.72 | 0.6M |
| 2024-12-27 | 24.89 | 25.37 | 24.82 | 25.12 | 0.4M |
| 2024-12-26 | 24.77 | 25.09 | 24.77 | 24.96 | 0.6M |
| 2024-12-25 | 25.80 | 26.11 | 24.77 | 24.95 | 1.1M |
| 2024-12-24 | 25.52 | 25.62 | 24.90 | 25.48 | 0.5M |
| 2024-12-23 | 26.60 | 26.68 | 25.28 | 25.35 | 1.0M |
| 2024-12-20 | 26.19 | 26.67 | 26.14 | 26.30 | 0.7M |
| 2024-12-19 | 25.88 | 26.44 | 25.80 | 26.22 | 0.6M |
| 2024-12-18 | 26.23 | 26.51 | 25.70 | 26.20 | 0.8M |
| 2024-12-17 | 27.48 | 27.69 | 26.02 | 26.08 | 1.1M |
| 2024-12-16 | 27.50 | 27.89 | 26.84 | 27.48 | 1.2M |
| 2024-12-13 | 28.16 | 28.16 | 27.30 | 27.30 | 1.0M |
| 2024-12-12 | 28.29 | 28.29 | 27.71 | 28.19 | 1.2M |
| 2024-12-11 | 28.20 | 28.42 | 27.89 | 28.29 | 1.2M |
| 2024-12-10 | 28.99 | 29.69 | 28.22 | 28.24 | 2.5M |
| 2024-12-09 | 30.33 | 30.33 | 28.09 | 28.45 | 2.9M |
| 2024-12-06 | 26.99 | 28.06 | 26.97 | 27.84 | 2.2M |
| 2024-12-05 | 26.21 | 26.96 | 26.03 | 26.70 | 1.0M |
| 2024-12-04 | 26.98 | 27.17 | 26.01 | 26.08 | 1.0M |
| 2024-12-03 | 27.05 | 27.25 | 26.32 | 26.98 | 1.3M |
| 2024-12-02 | 26.35 | 27.40 | 26.35 | 27.10 | 1.4M |
| 2024-11-29 | 26.12 | 26.80 | 25.80 | 26.51 | 1.8M |
| 2024-11-28 | 26.60 | 26.86 | 26.13 | 26.27 | 1.7M |
| 2024-11-27 | 25.99 | 27.00 | 25.06 | 26.68 | 3.0M |
| 2024-11-26 | 25.93 | 27.38 | 25.39 | 26.47 | 3.5M |
| 2024-11-25 | 27.00 | 28.45 | 25.25 | 25.71 | 4.0M |
| 2024-11-22 | 25.75 | 25.75 | 24.04 | 24.06 | 1.6M |
| 2024-11-21 | 26.07 | 26.49 | 25.46 | 25.80 | 1.2M |
| 2024-11-20 | 25.35 | 26.10 | 25.20 | 25.94 | 1.2M |
| 2024-11-19 | 25.30 | 25.45 | 24.56 | 25.42 | 1.1M |
| 2024-11-18 | 26.14 | 26.40 | 24.77 | 24.86 | 1.5M |
| 2024-11-15 | 26.47 | 27.87 | 26.03 | 26.20 | 2.0M |
| 2024-11-14 | 28.28 | 28.28 | 26.30 | 26.36 | 1.6M |
| 2024-11-13 | 27.00 | 28.77 | 27.00 | 27.77 | 2.5M |
| 2024-11-12 | 26.98 | 29.03 | 26.98 | 27.21 | 2.8M |
| 2024-11-11 | 25.28 | 26.79 | 25.13 | 26.72 | 1.7M |
| 2024-11-08 | 25.70 | 26.10 | 25.14 | 25.33 | 1.6M |
| 2024-11-07 | 24.67 | 25.20 | 24.50 | 25.20 | 1.3M |
| 2024-11-06 | 24.77 | 25.12 | 24.49 | 24.55 | 1.3M |
| 2024-11-05 | 24.38 | 24.88 | 24.10 | 24.77 | 1.3M |
| 2024-11-04 | 23.53 | 24.43 | 23.41 | 24.36 | 1.1M |
| 2024-11-01 | 24.16 | 24.38 | 23.32 | 23.50 | 1.4M |
| 2024-10-31 | 23.80 | 24.39 | 23.71 | 24.24 | 1.1M |
| 2024-10-30 | 24.60 | 24.80 | 23.58 | 23.88 | 1.1M |
| 2024-10-29 | 25.80 | 26.21 | 24.50 | 24.62 | 1.4M |
| 2024-10-28 | 25.02 | 25.70 | 24.73 | 25.64 | 1.4M |
| 2024-10-25 | 24.33 | 25.20 | 24.19 | 24.98 | 1.2M |
| 2024-10-24 | 24.68 | 24.97 | 24.36 | 24.45 | 0.7M |
| 2024-10-23 | 25.02 | 25.30 | 24.60 | 24.69 | 1.4M |
| 2024-10-22 | 24.77 | 25.40 | 24.24 | 25.16 | 1.3M |
| 2024-10-21 | 24.52 | 25.17 | 23.89 | 24.76 | 1.5M |
| 2024-10-18 | 23.04 | 24.70 | 22.90 | 24.36 | 1.3M |
| 2024-10-17 | 23.14 | 23.73 | 23.02 | 23.03 | 0.9M |
| 2024-10-16 | 23.18 | 23.48 | 22.70 | 22.87 | 0.7M |
| 2024-10-15 | 23.91 | 24.18 | 23.25 | 23.29 | 0.7M |
| 2024-10-14 | 23.49 | 24.00 | 22.81 | 23.93 | 1.0M |
| 2024-10-11 | 24.80 | 24.80 | 23.18 | 23.45 | 1.5M |
| 2024-10-10 | 24.90 | 25.77 | 24.59 | 24.81 | 1.7M |
| 2024-10-09 | 27.00 | 27.43 | 24.82 | 24.92 | 2.6M |
| 2024-10-08 | 31.63 | 31.63 | 27.50 | 28.57 | 3.9M |
| 2024-09-30 | 24.21 | 26.54 | 23.26 | 26.36 | 2.8M |
| 2024-09-27 | 22.18 | 23.20 | 21.96 | 22.95 | 0.8M |
| 2024-09-26 | 20.56 | 21.62 | 20.56 | 21.60 | 0.9M |
| 2024-09-25 | 20.85 | 21.57 | 20.56 | 20.80 | 1.3M |
| 2024-09-24 | 19.35 | 20.43 | 19.35 | 20.34 | 0.9M |
| 2024-09-23 | 19.35 | 19.52 | 19.17 | 19.33 | 0.3M |
| 2024-09-20 | 19.58 | 19.61 | 19.09 | 19.36 | 0.5M |
| 2024-09-19 | 18.90 | 19.87 | 18.85 | 19.70 | 1.1M |
| 2024-09-18 | 19.25 | 19.44 | 18.82 | 18.99 | 0.7M |
| 2024-09-13 | 20.03 | 20.03 | 19.33 | 19.37 | 0.9M |
| 2024-09-12 | 20.17 | 20.61 | 19.96 | 20.00 | 0.6M |
| 2024-09-11 | 20.29 | 20.44 | 20.08 | 20.26 | 0.7M |
| 2024-09-10 | 20.50 | 20.64 | 20.01 | 20.31 | 0.8M |
| 2024-09-09 | 20.71 | 20.91 | 20.34 | 20.50 | 0.6M |
| 2024-09-06 | 21.18 | 21.44 | 20.49 | 20.60 | 0.9M |
| 2024-09-05 | 21.24 | 21.57 | 21.09 | 21.24 | 0.6M |
| 2024-09-04 | 20.92 | 21.47 | 20.91 | 21.00 | 0.7M |
| 2024-09-03 | 20.78 | 21.39 | 20.59 | 20.98 | 0.7M |
| 2024-09-02 | 21.25 | 21.54 | 20.79 | 20.81 | 1.1M |
| 2024-08-30 | 20.97 | 21.88 | 20.75 | 21.26 | 1.8M |
| 2024-08-29 | 21.90 | 21.90 | 20.46 | 20.97 | 2.6M |
| 2024-08-28 | 22.01 | 22.90 | 21.94 | 22.63 | 0.4M |
| 2024-08-27 | 22.80 | 23.09 | 22.25 | 22.31 | 0.4M |
| 2024-08-26 | 22.50 | 23.10 | 22.40 | 22.87 | 0.3M |
| 2024-08-23 | 22.71 | 22.85 | 22.33 | 22.50 | 0.2M |
| 2024-08-22 | 23.17 | 23.21 | 22.72 | 22.74 | 0.2M |
| 2024-08-21 | 23.50 | 23.50 | 22.95 | 23.03 | 0.3M |
| 2024-08-20 | 23.88 | 23.96 | 23.30 | 23.34 | 0.4M |
| 2024-08-19 | 24.62 | 24.80 | 23.99 | 24.00 | 0.5M |
| 2024-08-16 | 24.68 | 24.88 | 24.10 | 24.61 | 0.6M |
| 2024-08-15 | 24.83 | 25.20 | 24.38 | 24.61 | 0.6M |
| 2024-08-14 | 24.89 | 24.95 | 24.45 | 24.72 | 0.3M |
| 2024-08-13 | 24.82 | 25.00 | 24.52 | 24.93 | 0.3M |
| 2024-08-12 | 24.92 | 25.39 | 24.52 | 24.85 | 0.3M |
| 2024-08-09 | 25.19 | 25.58 | 24.76 | 24.80 | 0.4M |
| 2024-08-08 | 25.17 | 25.55 | 24.70 | 25.10 | 0.3M |
| 2024-08-07 | 25.33 | 25.72 | 24.86 | 25.33 | 0.3M |
| 2024-08-06 | 24.79 | 25.29 | 24.71 | 25.23 | 0.6M |
| 2024-08-05 | 25.14 | 25.78 | 24.31 | 24.32 | 0.7M |
| 2024-08-02 | 25.96 | 26.47 | 25.24 | 25.48 | 0.8M |
| 2024-08-01 | 26.39 | 26.40 | 25.57 | 25.94 | 0.4M |
| 2024-07-31 | 24.69 | 26.61 | 24.60 | 26.01 | 1.0M |
| 2024-07-30 | 24.53 | 24.86 | 24.30 | 24.63 | 0.4M |
| 2024-07-29 | 25.13 | 25.24 | 24.27 | 24.48 | 0.6M |
| 2024-07-26 | 24.62 | 25.69 | 24.56 | 25.12 | 0.5M |
| 2024-07-25 | 24.18 | 24.92 | 23.92 | 24.48 | 0.4M |
| 2024-07-24 | 25.03 | 25.40 | 24.25 | 24.29 | 0.5M |
| 2024-07-23 | 26.10 | 26.21 | 25.18 | 25.21 | 0.6M |
| 2024-07-22 | 25.83 | 26.33 | 25.52 | 26.13 | 0.6M |
| 2024-07-19 | 24.61 | 26.57 | 24.58 | 25.81 | 0.9M |
| 2024-07-18 | 24.11 | 24.98 | 23.82 | 24.87 | 0.9M |
| 2024-07-17 | 24.30 | 24.70 | 23.94 | 24.29 | 0.4M |
| 2024-07-16 | 24.07 | 24.38 | 23.97 | 24.35 | 0.2M |
| 2024-07-15 | 24.81 | 24.91 | 24.10 | 24.21 | 0.4M |
| 2024-07-12 | 25.13 | 25.36 | 24.70 | 24.96 | 0.5M |
| 2024-07-11 | 24.13 | 25.36 | 24.13 | 25.11 | 0.7M |
| 2024-07-10 | 23.87 | 24.48 | 23.73 | 23.94 | 0.3M |
| 2024-07-09 | 23.52 | 24.17 | 23.22 | 23.99 | 0.5M |
| 2024-07-08 | 24.26 | 24.31 | 23.48 | 23.49 | 0.4M |
| 2024-07-05 | 24.67 | 25.25 | 24.28 | 25.06 | 0.7M |
| 2024-07-04 | 25.72 | 25.95 | 24.60 | 24.75 | 0.7M |
| 2024-07-03 | 26.02 | 26.17 | 25.65 | 25.76 | 0.4M |
| 2024-07-02 | 26.30 | 26.58 | 25.88 | 26.08 | 0.5M |
| 2024-07-01 | 25.89 | 26.43 | 25.30 | 26.39 | 0.6M |
| 2024-06-28 | 25.64 | 26.12 | 25.62 | 25.97 | 0.5M |
| 2024-06-27 | 26.74 | 26.85 | 25.68 | 25.80 | 0.6M |
| 2024-06-26 | 25.61 | 26.92 | 25.25 | 26.87 | 0.8M |
| 2024-06-25 | 25.29 | 25.88 | 25.22 | 25.41 | 0.7M |
| 2024-06-24 | 26.80 | 26.80 | 25.15 | 25.34 | 0.8M |
| 2024-06-21 | 26.92 | 27.25 | 26.20 | 26.90 | 0.5M |
| 2024-06-20 | 27.00 | 27.50 | 26.51 | 27.00 | 0.6M |
| 2024-06-19 | 27.17 | 27.36 | 26.49 | 26.84 | 0.6M |
| 2024-06-18 | 27.11 | 27.36 | 26.84 | 27.04 | 0.5M |
| 2024-06-17 | 27.15 | 27.27 | 26.73 | 26.84 | 0.4M |
| 2024-06-14 | 27.58 | 27.88 | 27.00 | 27.10 | 0.6M |
| 2024-06-13 | 27.45 | 27.94 | 27.13 | 27.59 | 0.5M |
| 2024-06-12 | 27.01 | 27.76 | 26.88 | 27.58 | 0.6M |
| 2024-06-11 | 26.44 | 27.19 | 25.93 | 27.15 | 0.6M |
| 2024-06-07 | 26.59 | 26.98 | 26.24 | 26.41 | 0.7M |
| 2024-06-06 | 27.47 | 27.47 | 26.17 | 26.32 | 1.0M |
| 2024-06-05 | 27.55 | 27.87 | 27.24 | 27.34 | 0.6M |
| 2024-06-04 | 27.92 | 27.92 | 27.28 | 27.58 | 0.8M |
| 2024-06-03 | 28.88 | 28.88 | 27.71 | 27.89 | 0.6M |
| 2024-05-31 | 28.33 | 28.82 | 28.33 | 28.58 | 0.5M |
| 2024-05-30 | 28.02 | 28.40 | 27.78 | 28.30 | 0.4M |
| 2024-05-29 | 28.55 | 28.69 | 28.03 | 28.20 | 0.4M |
| 2024-05-28 | 28.17 | 28.72 | 28.01 | 28.33 | 0.7M |
| 2024-05-27 | 28.20 | 28.50 | 27.60 | 28.44 | 0.5M |
| 2024-05-24 | 28.61 | 28.81 | 28.18 | 28.20 | 0.6M |
| 2024-05-23 | 29.06 | 29.15 | 28.47 | 28.62 | 0.7M |
| 2024-05-22 | 29.32 | 29.40 | 28.98 | 29.03 | 0.9M |
| 2024-05-21 | 29.83 | 29.98 | 28.93 | 29.11 | 1.0M |
| 2024-05-20 | 30.28 | 30.28 | 29.71 | 29.85 | 0.9M |
| 2024-05-17 | 29.92 | 30.38 | 29.71 | 30.25 | 0.6M |
| 2024-05-16 | 30.02 | 30.39 | 29.91 | 29.97 | 0.6M |
| 2024-05-15 | 30.55 | 30.84 | 29.89 | 30.00 | 0.8M |
| 2024-05-14 | 30.66 | 31.26 | 30.50 | 30.53 | 0.8M |
| 2024-05-13 | 31.55 | 31.55 | 30.40 | 30.52 | 0.9M |
| 2024-05-10 | 32.31 | 32.31 | 31.24 | 31.60 | 0.9M |
| 2024-05-09 | 31.60 | 32.74 | 31.60 | 32.07 | 1.1M |
| 2024-05-08 | 32.27 | 33.15 | 31.95 | 31.99 | 1.2M |
| 2024-05-07 | 33.03 | 33.79 | 32.40 | 32.55 | 1.9M |
| 2024-05-06 | 32.33 | 32.65 | 32.02 | 32.21 | 1.2M |
| 2024-04-30 | 32.12 | 32.40 | 31.73 | 32.03 | 1.0M |
| 2024-04-29 | 32.02 | 32.42 | 31.84 | 32.12 | 1.0M |
| 2024-04-26 | 31.18 | 32.33 | 30.94 | 32.03 | 2.1M |
| 2024-04-25 | 31.36 | 32.32 | 31.21 | 31.30 | 1.3M |
| 2024-04-24 | 30.56 | 31.48 | 29.81 | 31.38 | 1.3M |
| 2024-04-23 | 30.30 | 30.87 | 29.93 | 30.28 | 1.1M |
| 2024-04-22 | 27.47 | 30.73 | 27.33 | 30.31 | 2.8M |
| 2024-04-19 | 27.33 | 28.53 | 27.33 | 27.78 | 1.5M |
| 2024-04-18 | 27.67 | 29.07 | 27.39 | 27.71 | 1.6M |
| 2024-04-17 | 26.90 | 28.20 | 26.58 | 27.85 | 1.3M |
| 2024-04-16 | 28.25 | 28.25 | 26.10 | 26.42 | 1.7M |
| 2024-04-15 | 29.38 | 29.73 | 27.90 | 28.24 | 1.7M |
| 2024-04-12 | 29.90 | 30.18 | 29.43 | 29.47 | 0.7M |
| 2024-04-11 | 29.79 | 30.48 | 29.55 | 29.81 | 0.6M |
| 2024-04-10 | 31.00 | 31.02 | 29.67 | 29.88 | 1.0M |
| 2024-04-09 | 30.23 | 31.00 | 30.03 | 30.96 | 1.0M |
| 2024-04-08 | 31.40 | 31.40 | 30.17 | 30.37 | 1.3M |
| 2024-04-03 | 32.86 | 32.98 | 31.16 | 31.21 | 2.0M |
| 2024-04-02 | 34.05 | 34.05 | 32.50 | 32.91 | 1.2M |
| 2024-04-01 | 33.03 | 34.45 | 32.73 | 34.11 | 1.5M |
| 2024-03-29 | 33.33 | 33.52 | 32.32 | 33.08 | 1.4M |
| 2024-03-28 | 32.24 | 34.00 | 32.24 | 33.26 | 1.4M |
| 2024-03-27 | 33.44 | 35.25 | 32.56 | 32.59 | 1.6M |
| 2024-03-26 | 33.13 | 34.03 | 32.71 | 33.49 | 1.2M |
| 2024-03-25 | 34.80 | 35.76 | 33.60 | 33.72 | 1.8M |
| 2024-03-22 | 36.24 | 36.69 | 34.11 | 35.11 | 2.9M |
| 2024-03-21 | 37.80 | 38.30 | 35.93 | 36.70 | 3.2M |
| 2024-03-20 | 34.80 | 38.39 | 34.14 | 37.60 | 4.4M |
| 2024-03-19 | 34.33 | 36.33 | 34.33 | 34.80 | 3.0M |
| 2024-03-18 | 32.25 | 34.75 | 32.10 | 34.57 | 3.3M |
| 2024-03-15 | 31.50 | 32.67 | 30.55 | 31.60 | 1.9M |
| 2024-03-14 | 32.70 | 33.50 | 31.08 | 31.50 | 1.9M |
| 2024-03-13 | 31.61 | 32.48 | 31.11 | 31.80 | 1.4M |
| 2024-03-12 | 31.57 | 32.31 | 30.80 | 31.78 | 1.5M |
| 2024-03-11 | 30.24 | 31.86 | 30.11 | 31.59 | 2.5M |
| 2024-03-08 | 29.30 | 29.67 | 28.66 | 29.39 | 1.2M |
| 2024-03-07 | 29.79 | 30.53 | 29.05 | 29.28 | 1.4M |
| 2024-03-06 | 29.71 | 30.01 | 29.01 | 29.68 | 1.2M |
| 2024-03-05 | 30.89 | 30.89 | 29.68 | 29.99 | 1.5M |
| 2024-03-04 | 30.61 | 31.88 | 30.18 | 31.18 | 1.8M |
| 2024-03-01 | 30.33 | 31.20 | 29.80 | 30.54 | 1.5M |
| 2024-02-29 | 29.00 | 31.18 | 28.80 | 30.45 | 2.4M |
| 2024-02-28 | 30.55 | 31.98 | 28.88 | 29.08 | 3.4M |
| 2024-02-27 | 29.60 | 30.46 | 29.33 | 30.46 | 1.8M |
| 2024-02-26 | 28.98 | 30.68 | 28.72 | 29.97 | 3.4M |
| 2024-02-23 | 28.28 | 28.79 | 27.41 | 28.76 | 2.1M |
| 2024-02-22 | 27.51 | 28.09 | 27.45 | 28.01 | 1.8M |
| 2024-02-21 | 28.25 | 29.38 | 27.25 | 27.92 | 2.6M |
| 2024-02-20 | 27.77 | 28.77 | 26.51 | 28.13 | 2.5M |
| 2024-02-19 | 29.00 | 29.12 | 27.31 | 27.85 | 4.6M |
| 2024-02-08 | 24.00 | 27.82 | 23.91 | 27.82 | 4.6M |
| 2024-02-07 | 23.06 | 25.22 | 22.91 | 23.18 | 3.1M |
| 2024-02-06 | 22.23 | 23.56 | 20.22 | 22.66 | 3.6M |
| 2024-02-05 | 24.00 | 24.00 | 20.70 | 22.05 | 2.2M |
| 2024-02-02 | 26.49 | 26.54 | 23.13 | 24.14 | 1.9M |
| 2024-02-01 | 25.98 | 27.20 | 25.51 | 26.23 | 1.3M |
| 2024-01-31 | 27.00 | 27.90 | 25.90 | 25.96 | 1.2M |
| 2024-01-30 | 28.60 | 28.95 | 27.79 | 27.86 | 0.9M |
| 2024-01-29 | 29.49 | 29.69 | 28.80 | 28.87 | 1.1M |
| 2024-01-26 | 30.11 | 30.76 | 29.03 | 29.25 | 1.5M |
| 2024-01-25 | 28.18 | 30.66 | 28.07 | 29.95 | 2.2M |
| 2024-01-24 | 28.60 | 28.90 | 27.02 | 28.04 | 1.8M |
| 2024-01-23 | 28.69 | 28.74 | 28.11 | 28.57 | 1.3M |
| 2024-01-22 | 30.77 | 30.90 | 28.19 | 28.64 | 1.8M |
| 2024-01-19 | 31.52 | 31.81 | 30.78 | 30.78 | 0.9M |
| 2024-01-18 | 31.67 | 31.96 | 30.53 | 31.53 | 1.1M |
| 2024-01-17 | 32.89 | 32.89 | 31.70 | 31.76 | 1.0M |
| 2024-01-16 | 33.20 | 33.32 | 32.37 | 32.75 | 0.7M |
| 2024-01-15 | 33.31 | 33.68 | 32.93 | 33.04 | 0.6M |
| 2024-01-12 | 33.69 | 34.46 | 33.36 | 33.40 | 0.5M |
| 2024-01-11 | 32.86 | 33.95 | 32.81 | 33.72 | 0.7M |
| 2024-01-10 | 33.66 | 34.18 | 33.04 | 33.10 | 0.8M |
| 2024-01-09 | 34.39 | 34.40 | 33.32 | 33.75 | 0.8M |
| 2024-01-08 | 34.89 | 34.89 | 33.89 | 33.92 | 0.6M |
| 2024-01-05 | 35.99 | 36.12 | 34.40 | 34.50 | 0.8M |
| 2024-01-04 | 35.55 | 35.82 | 34.87 | 35.71 | 0.7M |
| 2024-01-03 | 36.95 | 37.12 | 35.71 | 36.12 | 0.9M |
| 2024-01-02 | 37.82 | 38.07 | 36.80 | 36.97 | 0.8M |