11.90
Last Update: 2025-10-01
| 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 |
|---|---|---|---|---|---|
| 2024-12-30 | 50.00 | 50.00 | 47.58 | 48.50 | 0.0M |
| 2024-12-27 | 46.91 | 48.11 | 46.91 | 48.02 | 0.0M |
| 2024-12-26 | 46.42 | 46.51 | 46.42 | 46.51 | 0.0M |
| 2024-12-24 | 48.30 | 48.30 | 48.30 | 48.30 | 0.0M |
| 2024-12-23 | 48.00 | 48.25 | 47.53 | 48.25 | 0.0M |
| 2024-12-20 | 48.00 | 48.50 | 48.00 | 48.50 | 0.0M |
| 2024-12-19 | 48.22 | 48.22 | 48.22 | 48.22 | 0.0M |
| 2024-12-18 | 47.66 | 48.50 | 47.66 | 48.06 | 0.0M |
| 2024-12-17 | 50.89 | 50.89 | 50.89 | 50.89 | 0.0M |
| 2024-12-16 | 49.50 | 50.85 | 49.50 | 50.75 | 0.0M |
| 2024-12-13 | 50.00 | 50.00 | 49.54 | 49.54 | 0.0M |
| 2024-12-11 | 50.05 | 51.00 | 50.05 | 51.00 | 0.0M |
| 2024-12-10 | 50.28 | 51.25 | 50.00 | 50.00 | 0.0M |
| 2024-12-09 | 50.59 | 50.59 | 50.59 | 50.59 | 0.0M |
| 2024-12-06 | 52.00 | 52.00 | 50.75 | 51.50 | 0.0M |
| 2024-12-05 | 52.50 | 52.50 | 49.85 | 49.85 | 0.0M |
| 2024-12-04 | 49.10 | 49.15 | 48.52 | 48.81 | 0.0M |
| 2024-12-03 | 47.90 | 48.25 | 47.65 | 48.21 | 0.0M |
| 2024-12-02 | 47.70 | 48.49 | 47.33 | 47.33 | 0.0M |
| 2024-11-29 | 47.36 | 47.36 | 47.36 | 47.36 | 0.0M |
| 2024-11-26 | 48.40 | 48.40 | 47.60 | 47.60 | 0.0M |
| 2024-11-25 | 47.50 | 48.19 | 46.77 | 47.46 | 0.0M |
| 2024-11-22 | 47.43 | 47.50 | 46.66 | 47.50 | 0.0M |
| 2024-11-21 | 46.50 | 48.03 | 46.46 | 47.77 | 0.0M |
| 2024-11-20 | 47.46 | 47.75 | 47.46 | 47.75 | 0.0M |
| 2024-11-19 | 47.33 | 47.33 | 47.33 | 47.33 | 0.0M |
| 2024-11-18 | 47.01 | 48.40 | 47.01 | 48.20 | 0.0M |
| 2024-11-15 | 48.00 | 48.00 | 46.54 | 47.01 | 0.0M |
| 2024-11-14 | 47.60 | 48.61 | 47.60 | 48.61 | 0.0M |
| 2024-11-13 | 46.47 | 48.00 | 46.47 | 47.82 | 0.0M |
| 2024-11-12 | 48.50 | 51.28 | 48.10 | 49.13 | 0.0M |
| 2024-11-11 | 49.00 | 49.00 | 48.00 | 48.00 | 0.0M |
| 2024-11-08 | 48.76 | 49.01 | 46.87 | 49.00 | 0.0M |
| 2024-11-07 | 41.81 | 45.37 | 41.81 | 45.37 | 0.0M |
| 2024-11-06 | 40.69 | 41.75 | 40.69 | 41.75 | 0.0M |
| 2024-11-05 | 41.95 | 42.33 | 41.95 | 42.32 | 0.0M |
| 2024-11-04 | 44.00 | 44.00 | 41.62 | 41.92 | 0.0M |
| 2024-11-01 | 43.80 | 43.80 | 43.79 | 43.79 | 0.0M |
| 2024-10-31 | 40.82 | 42.87 | 40.82 | 42.87 | 0.0M |
| 2024-10-30 | 41.00 | 43.19 | 39.87 | 42.50 | 0.0M |
| 2024-10-29 | 41.25 | 41.80 | 40.83 | 40.83 | 0.0M |
| 2024-10-28 | 40.35 | 41.20 | 40.35 | 41.15 | 0.0M |
| 2024-10-24 | 40.61 | 41.50 | 40.52 | 41.50 | 0.0M |
| 2024-10-23 | 41.00 | 41.88 | 40.85 | 40.96 | 0.0M |
| 2024-10-22 | 41.60 | 42.09 | 41.60 | 42.09 | 0.0M |
| 2024-10-21 | 41.75 | 42.00 | 41.50 | 41.50 | 0.0M |
| 2024-10-18 | 42.30 | 42.30 | 42.00 | 42.00 | 0.0M |
| 2024-10-17 | 44.00 | 44.00 | 41.85 | 41.99 | 0.0M |
| 2024-10-15 | 43.89 | 44.76 | 43.64 | 43.64 | 0.0M |
| 2024-10-14 | 44.90 | 45.34 | 44.90 | 45.34 | 0.0M |
| 2024-10-11 | 45.33 | 45.33 | 44.75 | 44.75 | 0.0M |
| 2024-10-10 | 47.91 | 47.95 | 45.21 | 45.50 | 0.0M |
| 2024-10-09 | 45.12 | 45.12 | 45.12 | 45.12 | 0.0M |
| 2024-10-08 | 45.87 | 46.00 | 45.87 | 45.99 | 0.0M |
| 2024-10-07 | 45.37 | 45.70 | 44.91 | 45.65 | 0.0M |
| 2024-10-04 | 44.25 | 44.50 | 44.25 | 44.50 | 0.0M |
| 2024-10-03 | 42.92 | 43.12 | 42.92 | 43.12 | 0.0M |
| 2024-10-02 | 44.00 | 44.00 | 43.50 | 43.50 | 0.0M |
| 2024-10-01 | 45.00 | 45.00 | 44.04 | 44.04 | 0.0M |
| 2024-09-30 | 46.00 | 46.45 | 45.11 | 46.45 | 0.0M |
| 2024-09-27 | 47.49 | 47.95 | 47.00 | 47.00 | 0.0M |
| 2024-09-26 | 46.90 | 47.15 | 46.80 | 47.00 | 0.0M |
| 2024-09-25 | 44.71 | 46.41 | 44.71 | 46.20 | 0.0M |
| 2024-09-24 | 44.94 | 44.94 | 43.54 | 43.59 | 0.0M |
| 2024-09-23 | 43.13 | 43.27 | 42.70 | 42.70 | 0.0M |
| 2024-09-20 | 40.52 | 40.52 | 40.52 | 40.52 | 0.0M |
| 2024-09-19 | 42.97 | 43.76 | 42.07 | 43.76 | 0.0M |
| 2024-09-18 | 40.53 | 40.53 | 40.29 | 40.50 | 0.0M |
| 2024-09-17 | 39.13 | 40.85 | 39.13 | 40.85 | 0.0M |
| 2024-09-16 | 39.82 | 39.82 | 39.12 | 39.12 | 0.0M |
| 2024-09-13 | 40.07 | 40.15 | 39.60 | 39.75 | 0.0M |
| 2024-09-12 | 40.00 | 40.00 | 39.01 | 39.59 | 0.0M |
| 2024-09-11 | 40.44 | 40.44 | 39.50 | 39.96 | 0.0M |
| 2024-09-10 | 40.48 | 40.48 | 39.77 | 40.25 | 0.0M |
| 2024-09-09 | 40.30 | 40.48 | 39.04 | 40.24 | 0.0M |
| 2024-09-06 | 40.24 | 40.80 | 39.77 | 39.77 | 0.0M |
| 2024-09-05 | 40.01 | 40.26 | 39.85 | 39.85 | 0.0M |
| 2024-09-04 | 40.99 | 40.99 | 40.06 | 40.07 | 0.0M |
| 2024-09-03 | 41.11 | 41.30 | 40.50 | 40.50 | 0.0M |
| 2024-08-30 | 42.55 | 42.74 | 41.00 | 41.00 | 0.0M |
| 2024-08-29 | 41.25 | 41.66 | 41.25 | 41.66 | 0.0M |
| 2024-08-28 | 43.50 | 43.50 | 41.50 | 41.50 | 0.0M |
| 2024-08-27 | 43.14 | 43.65 | 42.36 | 43.00 | 0.0M |
| 2024-08-26 | 42.97 | 42.97 | 41.00 | 41.30 | 0.0M |
| 2024-08-23 | 40.91 | 42.43 | 40.68 | 40.85 | 0.0M |
| 2024-08-22 | 45.09 | 45.09 | 45.09 | 45.09 | 0.0M |
| 2024-08-20 | 45.06 | 45.06 | 45.02 | 45.02 | 0.0M |
| 2024-08-19 | 44.57 | 45.00 | 43.86 | 43.86 | 0.0M |
| 2024-08-16 | 44.21 | 44.50 | 43.60 | 43.60 | 0.0M |
| 2024-08-15 | 45.47 | 45.47 | 42.36 | 44.10 | 0.0M |
| 2024-08-14 | 43.74 | 43.98 | 43.74 | 43.76 | 0.0M |
| 2024-08-13 | 43.40 | 44.00 | 43.40 | 44.00 | 0.0M |
| 2024-08-12 | 43.13 | 43.13 | 43.13 | 43.13 | 0.0M |
| 2024-08-09 | 43.32 | 43.32 | 41.55 | 42.12 | 0.0M |
| 2024-08-08 | 43.84 | 43.84 | 43.30 | 43.30 | 0.0M |
| 2024-08-07 | 40.92 | 44.40 | 40.92 | 42.30 | 0.0M |
| 2024-08-06 | 42.60 | 42.60 | 40.88 | 42.00 | 0.0M |
| 2024-08-05 | 40.79 | 43.20 | 40.79 | 41.60 | 0.0M |
| 2024-08-02 | 43.99 | 43.99 | 42.54 | 43.58 | 0.0M |
| 2024-08-01 | 43.26 | 43.26 | 43.00 | 43.26 | 0.0M |
| 2024-07-31 | 44.31 | 46.11 | 44.31 | 46.11 | 0.0M |
| 2024-07-30 | 43.70 | 43.70 | 42.35 | 42.36 | 0.1M |
| 2024-07-29 | 43.60 | 44.36 | 43.50 | 43.69 | 0.0M |
| 2024-07-26 | 44.00 | 44.40 | 43.52 | 43.70 | 0.0M |
| 2024-07-25 | 42.57 | 45.15 | 42.57 | 44.51 | 0.0M |
| 2024-07-24 | 49.39 | 49.39 | 47.83 | 48.73 | 0.0M |
| 2024-07-23 | 50.00 | 50.00 | 48.85 | 49.40 | 0.0M |
| 2024-07-22 | 50.70 | 50.70 | 50.00 | 50.51 | 0.0M |
| 2024-07-19 | 51.50 | 51.53 | 51.50 | 51.53 | 0.0M |
| 2024-07-18 | 51.09 | 51.76 | 51.09 | 51.76 | 0.0M |
| 2024-07-17 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2024-07-16 | 52.81 | 52.81 | 50.07 | 50.07 | 0.0M |
| 2024-07-15 | 51.45 | 53.00 | 51.45 | 52.45 | 0.0M |
| 2024-07-12 | 51.00 | 51.00 | 51.00 | 51.00 | 0.0M |
| 2024-07-11 | 49.57 | 51.00 | 49.57 | 51.00 | 0.0M |
| 2024-07-09 | 49.50 | 49.50 | 49.31 | 49.50 | 0.0M |
| 2024-07-08 | 49.35 | 50.00 | 49.10 | 50.00 | 0.0M |
| 2024-07-05 | 47.21 | 48.98 | 47.21 | 48.94 | 0.0M |
| 2024-07-02 | 49.33 | 49.74 | 48.88 | 48.88 | 0.0M |
| 2024-07-01 | 51.89 | 51.89 | 49.03 | 49.58 | 0.0M |
| 2024-06-27 | 51.98 | 51.98 | 49.82 | 50.00 | 0.0M |
| 2024-06-26 | 51.62 | 51.62 | 51.39 | 51.39 | 0.0M |
| 2024-06-25 | 52.69 | 52.69 | 51.63 | 51.78 | 0.0M |
| 2024-06-24 | 51.70 | 52.10 | 51.70 | 51.75 | 0.0M |
| 2024-06-21 | 51.00 | 51.44 | 51.00 | 51.44 | 0.0M |
| 2024-06-20 | 50.34 | 50.34 | 49.26 | 50.25 | 0.0M |
| 2024-06-18 | 50.10 | 50.11 | 48.55 | 48.55 | 0.0M |
| 2024-06-17 | 48.64 | 50.11 | 48.64 | 50.11 | 0.0M |
| 2024-06-14 | 48.00 | 49.23 | 48.00 | 48.65 | 0.0M |
| 2024-06-13 | 49.64 | 49.68 | 49.68 | 49.68 | 0.0M |
| 2024-06-12 | 49.10 | 49.10 | 48.28 | 48.50 | 0.0M |
| 2024-06-11 | 48.26 | 48.75 | 46.67 | 48.75 | 0.0M |
| 2024-06-10 | 49.00 | 49.24 | 48.27 | 49.24 | 0.0M |
| 2024-06-07 | 49.50 | 49.51 | 48.57 | 49.51 | 0.0M |
| 2024-06-06 | 50.00 | 50.00 | 49.50 | 49.75 | 0.0M |
| 2024-06-05 | 49.03 | 49.50 | 48.87 | 49.07 | 0.0M |
| 2024-06-04 | 49.76 | 50.74 | 49.50 | 49.50 | 0.0M |
| 2024-06-03 | 50.32 | 51.50 | 50.09 | 51.50 | 0.0M |
| 2024-05-31 | 50.02 | 50.94 | 49.81 | 49.81 | 0.0M |
| 2024-05-30 | 48.54 | 49.96 | 48.54 | 49.75 | 0.0M |
| 2024-05-28 | 50.62 | 51.50 | 50.14 | 51.50 | 0.0M |
| 2024-05-22 | 51.24 | 52.45 | 51.24 | 52.00 | 0.0M |
| 2024-05-21 | 52.25 | 53.21 | 50.98 | 52.30 | 0.0M |
| 2024-05-20 | 51.40 | 52.85 | 51.40 | 52.85 | 0.0M |
| 2024-05-17 | 52.00 | 52.00 | 51.77 | 51.77 | 0.0M |
| 2024-05-16 | 50.25 | 51.98 | 50.25 | 51.98 | 0.0M |
| 2024-05-15 | 49.75 | 50.19 | 49.25 | 50.19 | 0.0M |
| 2024-05-14 | 49.23 | 49.23 | 49.02 | 49.02 | 0.0M |
| 2024-05-13 | 49.00 | 49.74 | 48.71 | 49.16 | 0.0M |
| 2024-05-10 | 48.76 | 48.76 | 48.50 | 48.50 | 0.0M |
| 2024-05-09 | 49.65 | 49.95 | 48.67 | 49.75 | 0.0M |
| 2024-05-08 | 49.69 | 49.69 | 49.49 | 49.49 | 0.0M |
| 2024-05-07 | 50.25 | 50.25 | 49.75 | 50.00 | 0.0M |
| 2024-05-06 | 48.30 | 50.64 | 48.30 | 50.00 | 0.0M |
| 2024-05-03 | 48.64 | 48.85 | 48.26 | 48.26 | 0.0M |
| 2024-05-02 | 48.00 | 48.50 | 47.70 | 47.96 | 0.0M |
| 2024-05-01 | 47.75 | 48.56 | 47.57 | 48.00 | 0.0M |
| 2024-04-30 | 48.44 | 48.60 | 48.25 | 48.25 | 0.1M |
| 2024-04-29 | 47.50 | 48.90 | 47.50 | 48.60 | 0.0M |
| 2024-04-26 | 46.94 | 47.81 | 46.94 | 47.81 | 0.0M |
| 2024-04-25 | 45.25 | 46.41 | 45.25 | 46.41 | 0.0M |
| 2024-04-24 | 46.35 | 47.95 | 46.35 | 47.40 | 0.0M |
| 2024-04-23 | 47.93 | 47.93 | 46.48 | 47.50 | 0.0M |
| 2024-04-22 | 45.50 | 47.00 | 45.50 | 46.65 | 0.0M |
| 2024-04-19 | 45.14 | 45.81 | 45.10 | 45.10 | 0.0M |
| 2024-04-18 | 44.61 | 44.90 | 44.35 | 44.76 | 0.0M |
| 2024-04-17 | 44.60 | 44.60 | 44.30 | 44.30 | 0.0M |
| 2024-04-16 | 45.00 | 47.55 | 44.50 | 44.50 | 0.0M |
| 2024-04-15 | 45.18 | 46.03 | 45.00 | 45.00 | 0.0M |
| 2024-04-12 | 47.40 | 47.40 | 45.58 | 45.58 | 0.0M |
| 2024-04-11 | 47.12 | 47.58 | 47.12 | 47.57 | 0.0M |
| 2024-04-10 | 47.30 | 47.58 | 46.40 | 47.58 | 0.0M |
| 2024-04-09 | 49.12 | 49.12 | 46.41 | 46.41 | 0.0M |
| 2024-04-08 | 47.50 | 48.68 | 47.05 | 47.20 | 0.0M |
| 2024-04-05 | 47.90 | 48.83 | 46.63 | 47.50 | 0.0M |
| 2024-04-04 | 47.80 | 48.00 | 47.00 | 47.00 | 0.0M |
| 2024-04-03 | 48.80 | 48.80 | 46.80 | 47.40 | 0.0M |
| 2024-04-02 | 48.80 | 49.57 | 48.62 | 49.55 | 0.0M |
| 2024-04-01 | 48.25 | 50.00 | 48.25 | 49.50 | 0.0M |
| 2024-03-28 | 47.01 | 49.21 | 47.01 | 48.25 | 0.0M |
| 2024-03-27 | 47.50 | 48.24 | 47.00 | 47.49 | 0.0M |
| 2024-03-26 | 46.11 | 48.64 | 46.11 | 47.00 | 0.0M |
| 2024-03-25 | 48.00 | 48.25 | 46.55 | 47.85 | 0.0M |
| 2024-03-22 | 49.17 | 49.40 | 46.00 | 46.65 | 0.2M |
| 2024-03-21 | 52.50 | 54.34 | 52.00 | 52.76 | 0.0M |
| 2024-03-20 | 51.85 | 52.10 | 51.01 | 51.10 | 0.0M |
| 2024-03-19 | 52.00 | 52.50 | 51.50 | 52.50 | 0.0M |
| 2024-03-18 | 52.00 | 53.50 | 51.10 | 52.00 | 0.0M |
| 2024-03-15 | 53.90 | 53.90 | 52.00 | 52.00 | 0.0M |
| 2024-03-14 | 54.01 | 54.01 | 53.16 | 53.90 | 0.0M |
| 2024-03-13 | 54.05 | 55.72 | 53.90 | 54.95 | 0.0M |
| 2024-03-12 | 55.50 | 55.95 | 54.05 | 54.05 | 0.0M |
| 2024-03-11 | 56.17 | 56.17 | 53.76 | 53.76 | 0.0M |
| 2024-03-08 | 54.00 | 54.00 | 53.50 | 53.50 | 0.0M |
| 2024-03-07 | 55.98 | 55.98 | 53.75 | 55.89 | 0.0M |
| 2024-03-06 | 60.20 | 60.20 | 60.20 | 60.20 | 0.0M |
| 2024-03-05 | 56.04 | 57.00 | 56.04 | 57.00 | 0.0M |
| 2024-03-04 | 59.25 | 59.25 | 56.15 | 56.15 | 0.0M |
| 2024-02-28 | 59.25 | 59.25 | 59.25 | 59.25 | 0.0M |
| 2024-02-27 | 56.95 | 59.10 | 56.95 | 59.10 | 0.0M |
| 2024-02-26 | 58.19 | 58.19 | 58.15 | 58.15 | 0.0M |
| 2024-02-23 | 58.70 | 58.70 | 58.70 | 58.70 | 0.0M |
| 2024-02-22 | 57.51 | 57.51 | 57.50 | 57.50 | 0.0M |
| 2024-02-21 | 57.01 | 59.17 | 55.85 | 59.17 | 0.0M |
| 2024-02-20 | 55.50 | 59.00 | 55.50 | 57.81 | 0.0M |
| 2024-02-16 | 56.71 | 56.71 | 55.00 | 55.00 | 0.0M |
| 2024-02-15 | 55.90 | 55.90 | 55.90 | 55.90 | 0.0M |
| 2024-02-14 | 54.52 | 55.14 | 54.52 | 55.14 | 0.0M |
| 2024-02-12 | 56.71 | 56.71 | 53.55 | 53.55 | 0.0M |
| 2024-02-09 | 56.62 | 56.75 | 52.20 | 52.20 | 0.0M |
| 2024-02-08 | 56.00 | 56.75 | 56.00 | 56.75 | 0.0M |
| 2024-02-07 | 55.09 | 55.09 | 55.09 | 55.09 | 0.0M |
| 2024-02-06 | 56.70 | 56.70 | 56.70 | 56.70 | 0.0M |
| 2024-02-05 | 57.90 | 57.90 | 56.79 | 56.79 | 0.0M |
| 2024-02-02 | 59.51 | 59.51 | 59.51 | 59.51 | 0.0M |
| 2024-02-01 | 55.40 | 55.40 | 55.40 | 55.40 | 0.0M |
| 2024-01-31 | 55.40 | 55.40 | 55.40 | 55.40 | 0.0M |
| 2024-01-30 | 52.30 | 55.57 | 52.30 | 55.57 | 0.0M |
| 2024-01-29 | 53.52 | 53.65 | 52.93 | 53.65 | 0.0M |
| 2024-01-26 | 54.61 | 54.61 | 52.52 | 52.52 | 0.0M |
| 2024-01-25 | 52.50 | 52.50 | 52.50 | 52.50 | 0.0M |
| 2024-01-24 | 51.93 | 52.60 | 51.93 | 52.30 | 0.0M |
| 2024-01-23 | 53.83 | 53.83 | 52.05 | 53.00 | 0.0M |
| 2024-01-22 | 52.85 | 53.86 | 52.85 | 53.75 | 0.0M |
| 2024-01-19 | 52.01 | 53.68 | 52.00 | 52.00 | 0.0M |
| 2024-01-18 | 52.00 | 52.75 | 50.95 | 52.48 | 0.0M |
| 2024-01-17 | 48.75 | 50.25 | 48.75 | 50.25 | 0.0M |
| 2024-01-16 | 54.19 | 54.19 | 51.80 | 51.80 | 0.0M |
| 2024-01-12 | 57.30 | 57.30 | 50.60 | 52.50 | 0.0M |
| 2024-01-11 | 60.75 | 60.79 | 60.44 | 60.44 | 0.0M |
| 2024-01-10 | 55.87 | 57.50 | 55.50 | 57.50 | 0.0M |
| 2024-01-08 | 59.08 | 59.08 | 59.08 | 59.08 | 0.0M |
| 2024-01-04 | 58.97 | 59.16 | 57.78 | 57.78 | 0.0M |
| 2024-01-03 | 58.44 | 58.44 | 56.63 | 56.63 | 0.0M |
| 2024-01-02 | 59.77 | 59.83 | 56.15 | 56.15 | 0.0M |