52.91
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 | 55.28 | 55.49 | 52.90 | 53.06 | 2.3M |
| 2024-12-30 | 55.02 | 56.85 | 53.60 | 55.35 | 2.9M |
| 2024-12-27 | 54.63 | 57.39 | 54.54 | 55.88 | 4.2M |
| 2024-12-26 | 53.03 | 55.49 | 52.89 | 55.14 | 3.3M |
| 2024-12-25 | 55.58 | 55.89 | 52.29 | 53.34 | 3.0M |
| 2024-12-24 | 53.00 | 55.50 | 51.61 | 55.16 | 4.2M |
| 2024-12-23 | 54.07 | 56.40 | 52.70 | 52.84 | 3.7M |
| 2024-12-20 | 52.45 | 56.00 | 52.03 | 54.73 | 4.8M |
| 2024-12-19 | 50.59 | 54.00 | 50.22 | 52.41 | 3.6M |
| 2024-12-18 | 48.90 | 53.16 | 47.52 | 51.10 | 3.5M |
| 2024-12-17 | 50.51 | 51.05 | 48.41 | 48.42 | 2.5M |
| 2024-12-16 | 53.61 | 54.00 | 50.05 | 50.49 | 3.2M |
| 2024-12-13 | 54.15 | 55.85 | 53.05 | 53.70 | 3.2M |
| 2024-12-12 | 52.80 | 55.45 | 52.73 | 54.31 | 4.7M |
| 2024-12-11 | 49.84 | 53.29 | 49.24 | 53.22 | 4.4M |
| 2024-12-10 | 50.90 | 51.50 | 49.68 | 49.84 | 1.9M |
| 2024-12-09 | 49.40 | 50.10 | 49.10 | 49.75 | 1.5M |
| 2024-12-06 | 49.58 | 50.10 | 48.56 | 49.56 | 1.5M |
| 2024-12-05 | 48.80 | 50.10 | 48.53 | 49.59 | 1.8M |
| 2024-12-04 | 49.20 | 49.80 | 48.60 | 48.85 | 1.8M |
| 2024-12-03 | 49.57 | 50.29 | 49.20 | 49.63 | 2.3M |
| 2024-12-02 | 49.38 | 49.78 | 48.84 | 49.56 | 2.7M |
| 2024-11-29 | 48.53 | 49.84 | 47.33 | 49.37 | 2.8M |
| 2024-11-28 | 48.70 | 49.69 | 48.38 | 48.45 | 2.3M |
| 2024-11-27 | 48.20 | 49.00 | 46.71 | 48.78 | 3.4M |
| 2024-11-26 | 51.83 | 52.29 | 48.38 | 48.68 | 4.6M |
| 2024-11-25 | 52.11 | 53.47 | 51.10 | 52.35 | 2.8M |
| 2024-11-22 | 55.05 | 55.55 | 51.02 | 51.69 | 4.9M |
| 2024-11-21 | 57.50 | 59.50 | 55.00 | 56.21 | 7.2M |
| 2024-11-20 | 53.60 | 57.20 | 52.84 | 57.13 | 7.5M |
| 2024-11-19 | 50.88 | 54.01 | 50.02 | 54.01 | 4.5M |
| 2024-11-18 | 51.65 | 54.99 | 50.26 | 51.89 | 4.7M |
| 2024-11-15 | 50.31 | 54.27 | 50.31 | 51.90 | 5.2M |
| 2024-11-14 | 53.08 | 54.59 | 51.07 | 51.16 | 4.0M |
| 2024-11-13 | 51.41 | 53.65 | 51.41 | 53.08 | 3.8M |
| 2024-11-12 | 53.99 | 55.00 | 51.31 | 52.21 | 5.5M |
| 2024-11-11 | 51.01 | 54.35 | 51.01 | 53.99 | 6.6M |
| 2024-11-08 | 53.90 | 56.66 | 52.80 | 52.87 | 8.5M |
| 2024-11-07 | 55.00 | 56.87 | 51.00 | 52.61 | 8.4M |
| 2024-11-06 | 57.23 | 64.06 | 53.42 | 54.15 | 10.0M |
| 2024-11-05 | 54.46 | 54.60 | 51.57 | 53.41 | 6.7M |
| 2024-11-04 | 50.99 | 54.86 | 47.60 | 53.27 | 6.5M |
| 2024-11-01 | 49.87 | 54.27 | 49.58 | 50.72 | 7.2M |
| 2024-10-31 | 49.34 | 54.97 | 48.30 | 50.13 | 7.8M |
| 2024-10-30 | 47.81 | 51.60 | 47.23 | 50.71 | 7.7M |
| 2024-10-29 | 45.82 | 48.88 | 45.82 | 47.21 | 6.3M |
| 2024-10-28 | 46.81 | 47.96 | 45.45 | 46.35 | 6.5M |
| 2024-10-25 | 46.00 | 50.02 | 45.00 | 46.78 | 8.7M |
| 2024-10-24 | 42.53 | 42.65 | 41.40 | 41.84 | 1.9M |
| 2024-10-23 | 42.55 | 43.75 | 42.17 | 42.95 | 2.5M |
| 2024-10-22 | 43.50 | 44.27 | 42.00 | 42.80 | 3.0M |
| 2024-10-21 | 41.72 | 44.55 | 41.71 | 43.70 | 4.1M |
| 2024-10-18 | 40.14 | 42.30 | 39.89 | 41.51 | 2.7M |
| 2024-10-17 | 40.15 | 41.38 | 40.04 | 40.07 | 1.9M |
| 2024-10-16 | 39.92 | 40.66 | 39.61 | 40.06 | 1.8M |
| 2024-10-15 | 41.60 | 42.30 | 40.40 | 40.40 | 2.4M |
| 2024-10-14 | 39.57 | 41.58 | 39.57 | 41.55 | 2.5M |
| 2024-10-11 | 41.48 | 42.60 | 39.27 | 39.69 | 2.9M |
| 2024-10-10 | 41.01 | 43.00 | 40.90 | 41.30 | 3.3M |
| 2024-10-09 | 45.45 | 47.47 | 40.93 | 41.00 | 5.2M |
| 2024-10-08 | 48.99 | 49.00 | 43.44 | 48.26 | 6.3M |
| 2024-09-30 | 37.59 | 42.79 | 36.21 | 41.82 | 5.6M |
| 2024-09-27 | 34.55 | 36.82 | 34.55 | 36.07 | 3.7M |
| 2024-09-26 | 33.98 | 34.51 | 33.58 | 34.46 | 2.3M |
| 2024-09-25 | 33.53 | 34.74 | 33.39 | 34.22 | 2.4M |
| 2024-09-24 | 32.50 | 33.50 | 32.02 | 33.46 | 1.8M |
| 2024-09-23 | 33.30 | 33.61 | 32.66 | 32.68 | 1.4M |
| 2024-09-20 | 32.99 | 34.05 | 32.48 | 33.39 | 2.1M |
| 2024-09-19 | 32.70 | 32.84 | 31.86 | 32.70 | 1.2M |
| 2024-09-18 | 32.30 | 32.49 | 31.41 | 32.39 | 0.9M |
| 2024-09-13 | 33.30 | 33.30 | 32.15 | 32.32 | 1.2M |
| 2024-09-12 | 33.50 | 34.29 | 33.10 | 33.23 | 1.5M |
| 2024-09-11 | 33.65 | 34.88 | 33.51 | 33.98 | 1.9M |
| 2024-09-10 | 33.40 | 33.98 | 32.75 | 33.67 | 1.2M |
| 2024-09-09 | 33.60 | 33.98 | 32.98 | 33.36 | 1.6M |
| 2024-09-06 | 35.41 | 35.73 | 34.08 | 34.11 | 2.4M |
| 2024-09-05 | 36.13 | 36.77 | 35.11 | 35.76 | 3.5M |
| 2024-09-04 | 36.16 | 38.37 | 35.61 | 36.70 | 4.6M |
| 2024-09-03 | 35.52 | 36.89 | 35.30 | 36.50 | 3.0M |
| 2024-09-02 | 36.13 | 37.13 | 35.60 | 35.60 | 3.5M |
| 2024-08-30 | 35.90 | 37.82 | 35.85 | 36.31 | 5.7M |
| 2024-08-29 | 34.59 | 36.60 | 34.36 | 36.32 | 4.4M |
| 2024-08-28 | 34.59 | 35.44 | 33.83 | 34.83 | 2.5M |
| 2024-08-27 | 35.92 | 35.99 | 34.20 | 34.69 | 2.5M |
| 2024-08-26 | 33.02 | 35.97 | 33.00 | 35.80 | 4.0M |
| 2024-08-23 | 34.13 | 34.30 | 32.83 | 33.38 | 2.6M |
| 2024-08-22 | 34.05 | 35.33 | 33.61 | 35.10 | 3.7M |
| 2024-08-21 | 32.48 | 34.81 | 32.00 | 34.19 | 3.0M |
| 2024-08-20 | 32.99 | 34.60 | 32.90 | 33.09 | 2.6M |
| 2024-08-19 | 35.66 | 35.88 | 33.22 | 33.39 | 4.5M |
| 2024-08-16 | 34.69 | 38.87 | 34.50 | 37.58 | 6.0M |
| 2024-08-15 | 34.36 | 35.99 | 33.65 | 35.41 | 3.9M |
| 2024-08-14 | 32.40 | 35.67 | 32.08 | 34.72 | 2.6M |
| 2024-08-13 | 31.53 | 32.51 | 31.22 | 32.40 | 0.8M |
| 2024-08-12 | 32.00 | 32.25 | 31.42 | 31.53 | 0.4M |
| 2024-08-09 | 32.00 | 32.58 | 31.90 | 31.92 | 0.6M |
| 2024-08-08 | 32.30 | 32.46 | 31.41 | 31.90 | 0.8M |
| 2024-08-07 | 32.63 | 32.98 | 32.11 | 32.18 | 0.8M |
| 2024-08-06 | 32.50 | 33.35 | 32.36 | 32.64 | 0.7M |
| 2024-08-05 | 33.86 | 34.46 | 32.30 | 32.46 | 1.2M |
| 2024-08-02 | 35.02 | 35.28 | 34.03 | 34.08 | 1.1M |
| 2024-08-01 | 35.66 | 35.69 | 35.12 | 35.20 | 1.0M |
| 2024-07-31 | 34.50 | 35.65 | 34.04 | 35.49 | 1.4M |
| 2024-07-30 | 34.90 | 35.33 | 34.45 | 34.60 | 1.5M |
| 2024-07-29 | 34.06 | 36.19 | 33.33 | 35.71 | 2.1M |
| 2024-07-26 | 34.24 | 34.87 | 33.97 | 34.05 | 0.8M |
| 2024-07-25 | 34.10 | 34.99 | 33.50 | 34.30 | 0.7M |
| 2024-07-24 | 34.65 | 35.05 | 34.00 | 34.03 | 0.9M |
| 2024-07-23 | 35.40 | 35.79 | 34.67 | 34.77 | 0.8M |
| 2024-07-22 | 36.28 | 36.35 | 35.31 | 35.37 | 0.9M |
| 2024-07-19 | 35.00 | 36.49 | 35.00 | 35.99 | 1.0M |
| 2024-07-18 | 35.41 | 36.32 | 34.30 | 35.65 | 1.2M |
| 2024-07-17 | 36.08 | 36.67 | 35.50 | 35.64 | 1.1M |
| 2024-07-16 | 35.50 | 36.98 | 35.35 | 36.55 | 1.8M |
| 2024-07-15 | 36.35 | 36.40 | 35.28 | 35.46 | 1.1M |
| 2024-07-12 | 36.02 | 36.92 | 36.02 | 36.53 | 1.4M |
| 2024-07-11 | 35.79 | 36.39 | 35.33 | 36.17 | 1.6M |
| 2024-07-10 | 34.34 | 35.54 | 34.34 | 34.84 | 1.1M |
| 2024-07-09 | 33.29 | 34.79 | 33.18 | 34.69 | 1.4M |
| 2024-07-08 | 34.24 | 34.27 | 33.01 | 33.29 | 0.9M |
| 2024-07-05 | 33.91 | 34.43 | 33.35 | 34.23 | 0.9M |
| 2024-07-04 | 35.22 | 35.88 | 33.80 | 34.10 | 1.6M |
| 2024-07-03 | 35.81 | 36.58 | 35.60 | 35.75 | 1.1M |
| 2024-07-02 | 37.00 | 37.45 | 35.89 | 36.20 | 1.3M |
| 2024-07-01 | 36.50 | 37.46 | 35.92 | 36.61 | 1.4M |
| 2024-06-28 | 35.17 | 37.30 | 35.17 | 36.93 | 1.9M |
| 2024-06-27 | 36.69 | 37.18 | 35.69 | 35.69 | 1.4M |
| 2024-06-26 | 35.70 | 37.40 | 35.21 | 36.82 | 1.5M |
| 2024-06-25 | 35.25 | 35.85 | 34.16 | 35.85 | 1.4M |
| 2024-06-24 | 37.60 | 37.94 | 35.40 | 35.53 | 2.1M |
| 2024-06-21 | 37.30 | 38.99 | 36.61 | 37.64 | 2.0M |
| 2024-06-20 | 38.98 | 39.12 | 37.00 | 37.04 | 2.3M |
| 2024-06-19 | 39.88 | 40.63 | 38.88 | 39.15 | 2.6M |
| 2024-06-18 | 39.69 | 40.60 | 39.18 | 39.95 | 2.6M |
| 2024-06-17 | 38.00 | 40.24 | 37.75 | 39.89 | 3.4M |
| 2024-06-14 | 37.30 | 38.99 | 36.45 | 38.55 | 3.0M |
| 2024-06-13 | 37.98 | 38.50 | 37.50 | 37.62 | 2.0M |
| 2024-06-12 | 38.37 | 38.67 | 37.95 | 38.10 | 1.8M |
| 2024-06-11 | 36.89 | 38.47 | 36.18 | 38.20 | 1.7M |
| 2024-06-07 | 38.66 | 39.59 | 36.88 | 37.72 | 3.2M |
| 2024-06-06 | 40.79 | 41.29 | 38.50 | 39.09 | 3.7M |
| 2024-06-05 | 42.00 | 42.50 | 40.25 | 40.27 | 4.1M |
| 2024-06-04 | 39.87 | 45.00 | 38.05 | 43.00 | 6.6M |
| 2024-06-03 | 41.80 | 41.80 | 40.00 | 40.20 | 3.8M |
| 2024-05-31 | 40.69 | 42.80 | 40.10 | 42.32 | 5.9M |
| 2024-05-30 | 39.58 | 42.00 | 39.56 | 40.94 | 5.4M |
| 2024-05-29 | 37.39 | 41.00 | 37.37 | 40.18 | 4.1M |
| 2024-05-28 | 38.70 | 39.38 | 37.81 | 38.19 | 2.8M |
| 2024-05-27 | 37.68 | 41.40 | 36.86 | 40.01 | 3.9M |
| 2024-05-24 | 38.77 | 39.37 | 37.17 | 37.32 | 2.9M |
| 2024-05-23 | 40.10 | 40.56 | 39.01 | 39.37 | 3.4M |
| 2024-05-22 | 39.11 | 41.86 | 39.09 | 41.00 | 4.8M |
| 2024-05-21 | 38.14 | 41.00 | 37.22 | 39.90 | 5.4M |
| 2024-05-20 | 38.50 | 38.50 | 37.48 | 37.98 | 2.8M |
| 2024-05-17 | 37.60 | 38.85 | 36.88 | 38.84 | 3.8M |
| 2024-05-16 | 37.13 | 38.95 | 37.12 | 37.56 | 2.9M |
| 2024-05-15 | 36.77 | 38.50 | 36.57 | 38.06 | 3.4M |
| 2024-05-14 | 36.57 | 37.76 | 36.52 | 36.88 | 2.3M |
| 2024-05-13 | 37.23 | 37.50 | 36.20 | 36.36 | 3.6M |
| 2024-05-10 | 39.50 | 40.98 | 38.50 | 38.50 | 5.1M |
| 2024-05-09 | 40.99 | 45.13 | 40.70 | 41.43 | 7.1M |
| 2024-05-08 | 39.50 | 40.45 | 38.46 | 38.67 | 3.2M |
| 2024-05-07 | 38.38 | 40.43 | 38.12 | 40.10 | 5.1M |
| 2024-05-06 | 37.80 | 39.00 | 37.80 | 38.66 | 3.9M |
| 2024-04-30 | 39.09 | 39.37 | 37.33 | 37.71 | 4.0M |
| 2024-04-29 | 39.51 | 40.18 | 38.10 | 38.98 | 5.9M |
| 2024-04-26 | 38.37 | 42.46 | 37.24 | 39.99 | 8.9M |
| 2024-04-25 | 32.36 | 39.00 | 32.36 | 39.00 | 8.2M |
| 2024-04-24 | 33.50 | 34.43 | 32.00 | 32.50 | 4.2M |
| 2024-04-23 | 30.47 | 30.47 | 29.88 | 30.36 | 2.0M |
| 2024-04-22 | 30.99 | 30.99 | 29.62 | 30.02 | 2.5M |
| 2024-04-19 | 29.22 | 32.88 | 28.38 | 31.69 | 4.9M |
| 2024-04-18 | 30.41 | 30.98 | 29.02 | 29.66 | 3.1M |
| 2024-04-17 | 28.48 | 30.62 | 28.48 | 30.50 | 3.5M |
| 2024-04-16 | 30.60 | 31.00 | 27.20 | 27.68 | 4.0M |
| 2024-04-15 | 35.80 | 36.51 | 30.90 | 31.74 | 4.6M |
| 2024-04-12 | 38.92 | 39.23 | 35.99 | 36.40 | 4.8M |
| 2024-04-11 | 40.05 | 41.50 | 38.80 | 39.23 | 5.5M |
| 2024-04-10 | 42.99 | 44.77 | 41.52 | 42.53 | 7.0M |
| 2024-04-09 | 40.87 | 45.50 | 39.59 | 45.37 | 11.2M |
| 2024-04-08 | 40.00 | 42.62 | 39.00 | 42.55 | 10.0M |
| 2024-04-03 | 36.36 | 38.55 | 35.51 | 35.52 | 4.2M |
| 2024-04-02 | 35.00 | 37.65 | 34.62 | 36.95 | 4.5M |
| 2024-04-01 | 33.84 | 36.95 | 33.84 | 35.00 | 2.4M |
| 2024-03-29 | 34.09 | 35.48 | 33.50 | 33.93 | 2.1M |
| 2024-03-28 | 33.65 | 35.49 | 33.20 | 34.47 | 2.3M |
| 2024-03-27 | 37.50 | 37.88 | 32.68 | 33.38 | 3.5M |
| 2024-03-26 | 35.09 | 38.66 | 34.69 | 37.50 | 4.7M |
| 2024-03-25 | 33.95 | 35.96 | 33.63 | 35.69 | 3.8M |
| 2024-03-22 | 35.08 | 35.66 | 33.83 | 34.20 | 2.9M |
| 2024-03-21 | 36.04 | 36.77 | 34.95 | 35.67 | 3.8M |
| 2024-03-20 | 38.28 | 38.50 | 36.00 | 37.27 | 6.0M |
| 2024-03-19 | 32.18 | 37.92 | 31.77 | 37.92 | 3.6M |
| 2024-03-18 | 30.83 | 31.66 | 30.83 | 31.60 | 1.9M |
| 2024-03-15 | 30.05 | 31.99 | 30.05 | 30.90 | 2.2M |
| 2024-03-14 | 30.29 | 30.63 | 29.54 | 30.05 | 1.5M |
| 2024-03-13 | 30.74 | 30.75 | 30.00 | 30.32 | 1.9M |
| 2024-03-12 | 31.34 | 31.58 | 30.33 | 30.74 | 2.2M |
| 2024-03-11 | 30.35 | 31.70 | 30.25 | 31.50 | 2.6M |
| 2024-03-08 | 30.99 | 31.32 | 29.75 | 30.19 | 1.8M |
| 2024-03-07 | 29.94 | 32.01 | 29.94 | 31.46 | 3.1M |
| 2024-03-06 | 29.80 | 30.97 | 28.88 | 30.47 | 2.2M |
| 2024-03-05 | 30.28 | 31.66 | 28.64 | 30.11 | 2.4M |
| 2024-03-04 | 29.35 | 30.30 | 28.70 | 30.29 | 1.7M |
| 2024-03-01 | 28.09 | 29.77 | 28.09 | 29.28 | 1.3M |
| 2024-02-29 | 26.70 | 28.14 | 26.20 | 28.09 | 1.3M |
| 2024-02-28 | 30.82 | 31.12 | 26.66 | 26.93 | 2.1M |
| 2024-02-27 | 29.23 | 30.37 | 28.53 | 30.36 | 1.2M |
| 2024-02-26 | 28.88 | 30.09 | 28.47 | 29.28 | 1.6M |
| 2024-02-23 | 27.58 | 29.12 | 27.31 | 29.12 | 1.3M |
| 2024-02-22 | 25.98 | 27.56 | 25.98 | 27.15 | 1.1M |
| 2024-02-21 | 25.05 | 26.96 | 25.05 | 26.04 | 1.2M |
| 2024-02-20 | 25.00 | 25.56 | 24.40 | 25.44 | 1.0M |
| 2024-02-19 | 23.45 | 25.39 | 23.45 | 25.05 | 1.7M |
| 2024-02-08 | 20.57 | 24.01 | 20.00 | 23.44 | 1.9M |
| 2024-02-07 | 22.33 | 22.70 | 20.31 | 20.57 | 2.1M |
| 2024-02-06 | 21.89 | 23.25 | 19.83 | 22.15 | 2.2M |
| 2024-02-05 | 26.81 | 26.81 | 21.89 | 22.49 | 1.9M |
| 2024-02-02 | 28.46 | 29.05 | 25.15 | 26.81 | 1.4M |
| 2024-02-01 | 29.58 | 29.58 | 27.85 | 28.37 | 1.3M |
| 2024-01-31 | 31.62 | 31.91 | 29.22 | 29.57 | 1.0M |
| 2024-01-30 | 32.82 | 33.25 | 31.52 | 31.63 | 0.8M |
| 2024-01-29 | 34.25 | 34.81 | 32.81 | 32.91 | 0.7M |
| 2024-01-26 | 34.43 | 35.52 | 34.05 | 34.13 | 0.7M |
| 2024-01-25 | 32.90 | 34.43 | 32.52 | 34.43 | 0.7M |
| 2024-01-24 | 33.21 | 34.60 | 32.02 | 33.05 | 0.7M |
| 2024-01-23 | 33.49 | 33.55 | 32.68 | 33.11 | 1.0M |
| 2024-01-22 | 36.01 | 36.50 | 33.18 | 33.49 | 1.1M |
| 2024-01-19 | 36.67 | 37.25 | 35.91 | 36.01 | 0.8M |
| 2024-01-18 | 37.62 | 38.27 | 35.70 | 36.67 | 1.0M |
| 2024-01-17 | 39.83 | 40.00 | 37.62 | 37.62 | 0.6M |
| 2024-01-16 | 39.00 | 39.59 | 38.15 | 39.01 | 0.7M |
| 2024-01-15 | 39.92 | 39.92 | 38.76 | 39.17 | 0.7M |
| 2024-01-12 | 40.19 | 41.19 | 39.81 | 39.92 | 0.7M |
| 2024-01-11 | 38.70 | 40.48 | 38.35 | 40.19 | 0.9M |
| 2024-01-10 | 38.80 | 39.74 | 38.26 | 38.94 | 0.7M |
| 2024-01-09 | 39.19 | 40.00 | 38.61 | 39.19 | 0.9M |
| 2024-01-08 | 40.74 | 41.24 | 38.96 | 39.00 | 1.3M |
| 2024-01-05 | 43.39 | 43.39 | 40.30 | 40.45 | 1.9M |
| 2024-01-04 | 41.00 | 41.31 | 40.78 | 41.03 | 0.5M |
| 2024-01-03 | 41.46 | 42.15 | 40.85 | 41.17 | 0.6M |
| 2024-01-02 | 41.59 | 41.96 | 41.11 | 41.59 | 1.0M |