18.28
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 | 18.34 | 18.53 | 17.36 | 17.36 | 16.8M |
| 2024-12-30 | 18.22 | 18.36 | 17.78 | 18.25 | 12.6M |
| 2024-12-27 | 18.07 | 18.69 | 17.88 | 18.22 | 18.8M |
| 2024-12-26 | 18.48 | 18.73 | 17.98 | 18.07 | 21.7M |
| 2024-12-25 | 19.14 | 19.14 | 17.93 | 18.43 | 23.7M |
| 2024-12-24 | 19.29 | 19.60 | 18.86 | 19.19 | 19.0M |
| 2024-12-23 | 20.90 | 20.90 | 19.10 | 19.29 | 30.1M |
| 2024-12-20 | 20.88 | 21.29 | 20.57 | 21.09 | 23.4M |
| 2024-12-19 | 20.05 | 20.55 | 20.00 | 20.54 | 16.6M |
| 2024-12-18 | 20.02 | 20.69 | 19.81 | 20.45 | 21.9M |
| 2024-12-17 | 20.42 | 20.64 | 19.91 | 19.99 | 20.3M |
| 2024-12-16 | 21.20 | 21.30 | 20.40 | 20.62 | 23.5M |
| 2024-12-13 | 21.99 | 22.30 | 21.38 | 21.40 | 31.0M |
| 2024-12-12 | 21.48 | 22.37 | 21.36 | 22.32 | 40.1M |
| 2024-12-11 | 21.40 | 21.94 | 21.37 | 21.61 | 29.0M |
| 2024-12-10 | 22.68 | 23.18 | 21.72 | 21.84 | 55.9M |
| 2024-12-09 | 20.89 | 21.94 | 20.52 | 21.64 | 48.9M |
| 2024-12-06 | 21.03 | 21.39 | 20.71 | 20.99 | 28.0M |
| 2024-12-05 | 20.60 | 21.25 | 20.60 | 21.07 | 20.0M |
| 2024-12-04 | 21.03 | 21.35 | 20.59 | 20.73 | 23.2M |
| 2024-12-03 | 21.11 | 21.38 | 20.80 | 21.24 | 27.3M |
| 2024-12-02 | 21.01 | 21.50 | 20.75 | 21.17 | 28.9M |
| 2024-11-29 | 20.30 | 21.59 | 20.20 | 21.03 | 42.9M |
| 2024-11-28 | 20.38 | 21.25 | 20.20 | 20.33 | 33.8M |
| 2024-11-27 | 19.32 | 20.14 | 18.72 | 20.08 | 24.6M |
| 2024-11-26 | 20.00 | 20.30 | 19.50 | 19.50 | 16.7M |
| 2024-11-25 | 20.12 | 20.40 | 19.48 | 20.03 | 23.2M |
| 2024-11-22 | 21.04 | 21.47 | 20.10 | 20.13 | 29.9M |
| 2024-11-21 | 21.13 | 21.74 | 20.96 | 21.24 | 27.2M |
| 2024-11-20 | 20.90 | 21.36 | 20.70 | 21.13 | 25.6M |
| 2024-11-19 | 20.08 | 21.07 | 19.50 | 21.01 | 31.8M |
| 2024-11-18 | 21.78 | 22.13 | 19.69 | 19.93 | 43.2M |
| 2024-11-15 | 22.80 | 23.57 | 21.68 | 21.72 | 42.1M |
| 2024-11-14 | 23.80 | 24.17 | 23.08 | 23.11 | 32.4M |
| 2024-11-13 | 23.60 | 24.08 | 23.22 | 23.78 | 30.7M |
| 2024-11-12 | 25.16 | 25.16 | 23.38 | 23.95 | 56.5M |
| 2024-11-11 | 23.45 | 24.82 | 23.19 | 24.58 | 59.3M |
| 2024-11-08 | 24.00 | 24.76 | 23.50 | 23.67 | 62.7M |
| 2024-11-07 | 22.06 | 23.44 | 22.02 | 23.32 | 52.1M |
| 2024-11-06 | 23.02 | 23.85 | 22.50 | 22.75 | 59.9M |
| 2024-11-05 | 21.89 | 23.33 | 21.89 | 23.01 | 55.3M |
| 2024-11-04 | 20.77 | 21.87 | 20.75 | 21.63 | 40.7M |
| 2024-11-01 | 24.98 | 24.99 | 21.00 | 21.06 | 89.8M |
| 2024-10-31 | 25.85 | 27.80 | 25.00 | 25.58 | 126.2M |
| 2024-10-30 | 23.30 | 27.27 | 22.63 | 26.25 | 121.5M |
| 2024-10-29 | 23.85 | 24.85 | 23.30 | 23.82 | 74.6M |
| 2024-10-28 | 22.48 | 23.83 | 22.48 | 23.82 | 65.3M |
| 2024-10-25 | 22.96 | 23.23 | 22.48 | 22.60 | 54.4M |
| 2024-10-24 | 22.41 | 23.12 | 22.26 | 22.93 | 56.8M |
| 2024-10-23 | 25.00 | 25.96 | 23.00 | 23.23 | 83.5M |
| 2024-10-22 | 27.12 | 27.17 | 24.22 | 24.89 | 104.6M |
| 2024-10-21 | 26.05 | 28.59 | 25.50 | 27.83 | 133.7M |
| 2024-10-18 | 24.20 | 29.25 | 23.54 | 26.10 | 135.1M |
| 2024-10-17 | 25.12 | 26.85 | 24.01 | 25.30 | 132.1M |
| 2024-10-16 | 25.00 | 26.10 | 23.59 | 24.54 | 124.5M |
| 2024-10-15 | 25.00 | 29.91 | 24.40 | 25.45 | 204.1M |
| 2024-10-14 | 23.88 | 26.95 | 22.03 | 26.95 | 184.6M |
| 2024-10-11 | 17.80 | 22.46 | 17.80 | 22.46 | 155.5M |
| 2024-10-10 | 22.00 | 22.55 | 16.92 | 18.72 | 98.4M |
| 2024-10-09 | 20.90 | 24.88 | 19.29 | 20.95 | 151.6M |
| 2024-10-08 | 20.74 | 20.74 | 19.30 | 20.74 | 71.2M |
| 2024-09-30 | 15.77 | 17.28 | 15.00 | 17.28 | 100.0M |
| 2024-09-27 | 13.61 | 14.83 | 13.43 | 14.40 | 83.4M |
| 2024-09-26 | 13.00 | 14.26 | 12.86 | 13.48 | 86.3M |
| 2024-09-25 | 12.60 | 14.85 | 12.44 | 13.38 | 97.3M |
| 2024-09-24 | 11.50 | 13.38 | 11.33 | 12.83 | 84.2M |
| 2024-09-23 | 11.29 | 12.09 | 11.01 | 11.73 | 58.8M |
| 2024-09-20 | 11.03 | 11.54 | 10.94 | 11.12 | 49.0M |
| 2024-09-19 | 10.79 | 11.28 | 10.55 | 11.01 | 39.8M |
| 2024-09-18 | 10.33 | 10.87 | 10.33 | 10.86 | 28.1M |
| 2024-09-13 | 10.98 | 11.15 | 10.60 | 10.64 | 44.6M |
| 2024-09-12 | 10.69 | 11.39 | 10.58 | 11.25 | 58.0M |
| 2024-09-11 | 10.53 | 10.72 | 10.42 | 10.59 | 30.0M |
| 2024-09-10 | 10.18 | 10.94 | 9.96 | 10.83 | 45.5M |
| 2024-09-09 | 10.02 | 10.32 | 9.79 | 10.23 | 27.0M |
| 2024-09-06 | 10.19 | 10.72 | 10.12 | 10.36 | 38.7M |
| 2024-09-05 | 10.90 | 11.18 | 10.35 | 10.45 | 45.0M |
| 2024-09-04 | 10.45 | 11.00 | 10.33 | 10.42 | 48.2M |
| 2024-09-03 | 10.71 | 11.55 | 10.24 | 10.72 | 67.6M |
| 2024-09-02 | 10.07 | 11.25 | 10.00 | 10.48 | 56.4M |
| 2024-08-30 | 9.44 | 10.60 | 9.44 | 9.98 | 54.0M |
| 2024-08-29 | 9.17 | 9.49 | 9.10 | 9.43 | 9.2M |
| 2024-08-28 | 9.13 | 9.33 | 8.98 | 9.25 | 8.5M |
| 2024-08-27 | 9.29 | 9.75 | 9.18 | 9.22 | 11.2M |
| 2024-08-26 | 9.50 | 9.55 | 9.25 | 9.34 | 10.4M |
| 2024-08-23 | 9.15 | 9.63 | 9.15 | 9.60 | 17.5M |
| 2024-08-22 | 9.23 | 9.64 | 9.03 | 9.06 | 9.9M |
| 2024-08-21 | 9.39 | 9.58 | 9.25 | 9.28 | 9.0M |
| 2024-08-20 | 9.80 | 9.85 | 9.48 | 9.52 | 17.1M |
| 2024-08-19 | 9.45 | 10.20 | 9.35 | 9.99 | 26.3M |
| 2024-08-16 | 9.23 | 9.45 | 9.20 | 9.30 | 6.1M |
| 2024-08-15 | 9.08 | 9.36 | 8.99 | 9.23 | 7.8M |
| 2024-08-14 | 9.08 | 9.17 | 9.04 | 9.09 | 3.4M |
| 2024-08-13 | 9.06 | 9.17 | 8.97 | 9.10 | 5.2M |
| 2024-08-12 | 9.31 | 9.37 | 9.00 | 9.05 | 6.1M |
| 2024-08-09 | 9.50 | 9.53 | 9.30 | 9.30 | 4.5M |
| 2024-08-08 | 9.55 | 9.60 | 9.27 | 9.43 | 5.4M |
| 2024-08-07 | 9.49 | 9.66 | 9.47 | 9.55 | 4.7M |
| 2024-08-06 | 9.50 | 9.58 | 9.37 | 9.50 | 5.6M |
| 2024-08-05 | 9.60 | 9.86 | 9.36 | 9.36 | 10.1M |
| 2024-08-02 | 9.98 | 10.04 | 9.74 | 9.77 | 8.1M |
| 2024-08-01 | 10.07 | 10.14 | 9.97 | 10.00 | 8.3M |
| 2024-07-31 | 9.76 | 10.15 | 9.72 | 10.10 | 14.9M |
| 2024-07-30 | 9.77 | 9.87 | 9.69 | 9.75 | 7.0M |
| 2024-07-29 | 9.69 | 10.10 | 9.63 | 9.87 | 13.5M |
| 2024-07-26 | 9.62 | 9.76 | 9.53 | 9.68 | 5.4M |
| 2024-07-25 | 9.44 | 9.80 | 9.42 | 9.61 | 6.9M |
| 2024-07-24 | 9.71 | 9.71 | 9.48 | 9.51 | 6.2M |
| 2024-07-23 | 9.98 | 9.98 | 9.62 | 9.64 | 9.4M |
| 2024-07-22 | 9.81 | 10.12 | 9.70 | 10.00 | 16.7M |
| 2024-07-19 | 9.55 | 9.68 | 9.48 | 9.57 | 4.7M |
| 2024-07-18 | 9.56 | 9.60 | 9.29 | 9.55 | 6.4M |
| 2024-07-17 | 9.74 | 9.81 | 9.56 | 9.58 | 4.6M |
| 2024-07-16 | 9.52 | 9.81 | 9.46 | 9.77 | 5.3M |
| 2024-07-15 | 9.78 | 9.78 | 9.52 | 9.60 | 5.3M |
| 2024-07-12 | 9.82 | 9.89 | 9.73 | 9.80 | 5.3M |
| 2024-07-11 | 9.78 | 9.90 | 9.71 | 9.86 | 7.4M |
| 2024-07-10 | 9.70 | 9.78 | 9.53 | 9.60 | 6.1M |
| 2024-07-09 | 9.43 | 9.76 | 9.22 | 9.72 | 10.1M |
| 2024-07-08 | 10.25 | 10.27 | 9.50 | 9.55 | 11.1M |
| 2024-07-05 | 9.65 | 9.88 | 9.39 | 9.83 | 8.8M |
| 2024-07-04 | 9.91 | 10.03 | 9.52 | 9.56 | 9.1M |
| 2024-07-03 | 10.28 | 10.38 | 9.89 | 9.90 | 14.9M |
| 2024-07-02 | 10.01 | 10.74 | 9.98 | 10.37 | 24.4M |
| 2024-07-01 | 9.84 | 9.96 | 9.67 | 9.92 | 7.5M |
| 2024-06-28 | 10.04 | 10.25 | 9.81 | 9.87 | 10.8M |
| 2024-06-27 | 10.27 | 10.34 | 9.96 | 10.00 | 10.7M |
| 2024-06-26 | 9.90 | 10.37 | 9.75 | 10.35 | 14.8M |
| 2024-06-25 | 10.18 | 10.32 | 9.80 | 9.95 | 15.3M |
| 2024-06-24 | 10.40 | 10.75 | 9.98 | 10.30 | 20.4M |
| 2024-06-21 | 10.65 | 10.77 | 10.37 | 10.46 | 16.5M |
| 2024-06-20 | 11.06 | 11.11 | 10.52 | 10.53 | 23.4M |
| 2024-06-19 | 10.84 | 11.33 | 10.50 | 11.12 | 40.3M |
| 2024-06-18 | 10.09 | 10.51 | 10.08 | 10.50 | 12.6M |
| 2024-06-17 | 9.94 | 10.19 | 9.93 | 10.06 | 8.5M |
| 2024-06-14 | 10.05 | 10.18 | 9.86 | 10.07 | 10.3M |
| 2024-06-13 | 9.83 | 10.25 | 9.72 | 10.06 | 12.9M |
| 2024-06-12 | 9.70 | 9.91 | 9.69 | 9.78 | 8.9M |
| 2024-06-11 | 9.32 | 9.78 | 9.17 | 9.73 | 11.5M |
| 2024-06-07 | 9.44 | 9.60 | 9.21 | 9.37 | 7.2M |
| 2024-06-06 | 9.81 | 10.01 | 9.18 | 9.27 | 14.2M |
| 2024-06-05 | 10.09 | 10.19 | 9.88 | 9.88 | 8.5M |
| 2024-06-04 | 10.29 | 10.40 | 9.91 | 10.13 | 13.7M |
| 2024-06-03 | 10.40 | 10.60 | 10.24 | 10.39 | 22.4M |
| 2024-05-31 | 9.83 | 10.98 | 9.80 | 10.66 | 22.0M |
| 2024-05-30 | 9.83 | 9.90 | 9.66 | 9.80 | 5.5M |
| 2024-05-29 | 9.86 | 10.03 | 9.78 | 9.88 | 5.7M |
| 2024-05-28 | 10.01 | 10.10 | 9.86 | 9.86 | 5.8M |
| 2024-05-27 | 10.00 | 10.13 | 9.73 | 10.09 | 7.1M |
| 2024-05-24 | 10.22 | 10.31 | 9.95 | 9.95 | 8.1M |
| 2024-05-23 | 10.45 | 10.53 | 10.19 | 10.23 | 8.1M |
| 2024-05-22 | 10.38 | 10.57 | 10.25 | 10.53 | 9.6M |
| 2024-05-21 | 10.46 | 10.52 | 10.27 | 10.39 | 9.3M |
| 2024-05-20 | 10.34 | 10.53 | 10.20 | 10.43 | 7.5M |
| 2024-05-17 | 10.36 | 10.39 | 10.11 | 10.36 | 8.0M |
| 2024-05-16 | 10.10 | 10.27 | 10.03 | 10.17 | 7.9M |
| 2024-05-15 | 10.16 | 10.21 | 10.00 | 10.00 | 6.6M |
| 2024-05-14 | 10.15 | 10.28 | 9.97 | 10.17 | 7.8M |
| 2024-05-13 | 10.24 | 10.38 | 9.94 | 9.98 | 10.7M |
| 2024-05-10 | 10.52 | 10.74 | 10.28 | 10.31 | 10.5M |
| 2024-05-09 | 10.26 | 10.49 | 10.26 | 10.43 | 8.3M |
| 2024-05-08 | 10.54 | 10.57 | 10.19 | 10.25 | 8.8M |
| 2024-05-07 | 10.59 | 10.68 | 10.47 | 10.58 | 8.2M |
| 2024-05-06 | 10.70 | 10.91 | 10.58 | 10.62 | 10.0M |
| 2024-04-30 | 10.64 | 10.79 | 10.42 | 10.58 | 12.1M |
| 2024-04-29 | 10.33 | 10.63 | 10.28 | 10.59 | 11.6M |
| 2024-04-26 | 9.82 | 10.29 | 9.77 | 10.26 | 12.3M |
| 2024-04-25 | 9.76 | 10.02 | 9.72 | 9.85 | 9.5M |
| 2024-04-24 | 9.71 | 10.02 | 9.66 | 9.98 | 12.5M |
| 2024-04-23 | 9.44 | 9.76 | 9.37 | 9.64 | 9.9M |
| 2024-04-22 | 9.30 | 9.57 | 9.06 | 9.38 | 8.4M |
| 2024-04-19 | 9.54 | 9.65 | 9.32 | 9.36 | 8.6M |
| 2024-04-18 | 9.86 | 9.86 | 9.47 | 9.58 | 11.6M |
| 2024-04-17 | 9.06 | 9.77 | 9.06 | 9.76 | 14.0M |
| 2024-04-16 | 9.97 | 10.00 | 8.92 | 8.94 | 16.6M |
| 2024-04-15 | 10.33 | 10.54 | 9.65 | 9.89 | 16.7M |
| 2024-04-12 | 10.70 | 10.84 | 10.31 | 10.38 | 12.3M |
| 2024-04-11 | 10.82 | 11.05 | 10.66 | 10.71 | 12.6M |
| 2024-04-10 | 11.10 | 11.44 | 10.95 | 10.96 | 13.7M |
| 2024-04-09 | 11.08 | 11.27 | 10.95 | 11.17 | 13.6M |
| 2024-04-08 | 10.88 | 11.55 | 10.56 | 11.30 | 22.6M |
| 2024-04-03 | 11.25 | 11.25 | 10.80 | 10.88 | 10.3M |
| 2024-04-02 | 11.51 | 11.58 | 11.10 | 11.23 | 10.9M |
| 2024-04-01 | 11.38 | 11.62 | 11.38 | 11.50 | 12.3M |
| 2024-03-29 | 11.35 | 11.44 | 11.05 | 11.33 | 12.7M |
| 2024-03-28 | 10.83 | 11.63 | 10.82 | 11.39 | 18.8M |
| 2024-03-27 | 11.70 | 11.72 | 10.82 | 10.84 | 19.2M |
| 2024-03-26 | 12.03 | 12.22 | 11.47 | 11.72 | 20.8M |
| 2024-03-25 | 12.51 | 12.68 | 12.08 | 12.13 | 22.0M |
| 2024-03-22 | 12.54 | 12.60 | 12.15 | 12.39 | 23.6M |
| 2024-03-21 | 12.63 | 13.00 | 12.54 | 12.69 | 31.7M |
| 2024-03-20 | 12.30 | 12.83 | 12.13 | 12.63 | 40.1M |
| 2024-03-19 | 12.88 | 13.50 | 12.32 | 12.35 | 54.3M |
| 2024-03-18 | 11.74 | 11.96 | 11.65 | 11.96 | 15.5M |
| 2024-03-15 | 11.66 | 11.76 | 11.43 | 11.72 | 13.6M |
| 2024-03-14 | 11.73 | 11.94 | 11.50 | 11.70 | 20.2M |
| 2024-03-13 | 11.89 | 12.38 | 11.88 | 12.06 | 32.9M |
| 2024-03-12 | 11.63 | 11.90 | 11.61 | 11.77 | 16.7M |
| 2024-03-11 | 11.32 | 11.65 | 11.20 | 11.63 | 15.6M |
| 2024-03-08 | 11.12 | 11.42 | 11.05 | 11.30 | 11.9M |
| 2024-03-07 | 11.51 | 11.65 | 11.07 | 11.09 | 16.6M |
| 2024-03-06 | 11.65 | 11.73 | 11.37 | 11.52 | 15.3M |
| 2024-03-05 | 11.61 | 11.92 | 11.34 | 11.65 | 21.4M |
| 2024-03-04 | 11.70 | 11.94 | 11.41 | 11.75 | 19.5M |
| 2024-03-01 | 11.30 | 11.70 | 11.29 | 11.66 | 21.7M |
| 2024-02-29 | 10.55 | 11.30 | 10.51 | 11.30 | 21.8M |
| 2024-02-28 | 11.97 | 12.12 | 10.63 | 10.70 | 33.0M |
| 2024-02-27 | 11.28 | 11.82 | 11.19 | 11.82 | 20.5M |
| 2024-02-26 | 11.30 | 11.62 | 11.12 | 11.30 | 24.6M |
| 2024-02-23 | 10.77 | 11.39 | 10.65 | 11.34 | 27.1M |
| 2024-02-22 | 10.29 | 10.78 | 10.29 | 10.72 | 19.6M |
| 2024-02-21 | 10.03 | 10.80 | 9.96 | 10.29 | 23.7M |
| 2024-02-20 | 10.07 | 10.20 | 9.81 | 10.18 | 18.3M |
| 2024-02-19 | 9.97 | 10.18 | 9.75 | 10.08 | 25.1M |
| 2024-02-08 | 9.00 | 9.72 | 9.00 | 9.68 | 23.2M |
| 2024-02-07 | 8.75 | 9.24 | 8.66 | 8.87 | 22.1M |
| 2024-02-06 | 8.18 | 9.01 | 7.80 | 8.73 | 25.7M |
| 2024-02-05 | 9.47 | 9.50 | 7.99 | 8.30 | 29.3M |
| 2024-02-02 | 10.08 | 10.32 | 9.00 | 9.48 | 24.0M |
| 2024-02-01 | 10.00 | 10.10 | 9.52 | 9.85 | 25.3M |
| 2024-01-31 | 10.84 | 11.06 | 9.81 | 10.00 | 35.2M |
| 2024-01-30 | 11.98 | 12.09 | 11.41 | 11.45 | 14.0M |
| 2024-01-29 | 13.22 | 13.28 | 12.01 | 12.05 | 19.9M |
| 2024-01-26 | 13.35 | 13.53 | 13.03 | 13.08 | 15.5M |
| 2024-01-25 | 12.91 | 13.61 | 12.84 | 13.43 | 20.4M |
| 2024-01-24 | 13.00 | 13.10 | 12.34 | 12.98 | 18.7M |
| 2024-01-23 | 12.74 | 13.12 | 12.53 | 12.91 | 18.3M |
| 2024-01-22 | 14.02 | 14.11 | 12.50 | 12.79 | 29.2M |
| 2024-01-19 | 15.17 | 15.17 | 14.11 | 14.11 | 32.9M |
| 2024-01-18 | 14.97 | 15.22 | 14.51 | 15.18 | 29.1M |
| 2024-01-17 | 15.54 | 15.75 | 15.23 | 15.25 | 28.7M |
| 2024-01-16 | 15.75 | 15.90 | 15.13 | 15.69 | 30.1M |
| 2024-01-15 | 15.40 | 16.23 | 15.32 | 15.64 | 45.8M |
| 2024-01-12 | 15.62 | 15.85 | 15.12 | 15.18 | 44.3M |
| 2024-01-11 | 14.28 | 16.33 | 14.18 | 15.90 | 68.8M |
| 2024-01-10 | 14.69 | 14.69 | 13.83 | 14.16 | 20.2M |
| 2024-01-09 | 14.92 | 15.15 | 14.47 | 14.80 | 30.0M |
| 2024-01-08 | 15.59 | 15.69 | 15.09 | 15.12 | 36.9M |
| 2024-01-05 | 14.69 | 15.78 | 14.65 | 15.44 | 57.4M |
| 2024-01-04 | 13.86 | 15.54 | 13.78 | 15.16 | 48.2M |
| 2024-01-03 | 13.93 | 14.06 | 13.77 | 13.91 | 7.0M |
| 2024-01-02 | 14.19 | 14.22 | 13.97 | 13.98 | 7.4M |