17.32
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 | 19.96 | 20.05 | 19.20 | 19.22 | 4.2M |
| 2024-12-30 | 20.37 | 20.40 | 19.70 | 19.96 | 3.1M |
| 2024-12-27 | 20.35 | 20.64 | 20.15 | 20.34 | 3.3M |
| 2024-12-26 | 20.00 | 20.42 | 20.00 | 20.34 | 3.4M |
| 2024-12-25 | 20.67 | 20.74 | 19.86 | 20.01 | 4.1M |
| 2024-12-24 | 21.00 | 21.20 | 20.31 | 20.65 | 4.5M |
| 2024-12-23 | 22.01 | 22.21 | 20.81 | 20.89 | 4.8M |
| 2024-12-20 | 21.80 | 22.13 | 21.70 | 22.05 | 3.9M |
| 2024-12-19 | 21.36 | 21.83 | 21.20 | 21.79 | 4.4M |
| 2024-12-18 | 21.35 | 21.69 | 21.00 | 21.55 | 4.0M |
| 2024-12-17 | 22.20 | 22.20 | 21.22 | 21.27 | 5.1M |
| 2024-12-16 | 23.11 | 23.14 | 22.10 | 22.25 | 7.0M |
| 2024-12-13 | 23.41 | 23.68 | 23.14 | 23.15 | 4.9M |
| 2024-12-12 | 23.85 | 24.01 | 23.36 | 23.58 | 6.5M |
| 2024-12-11 | 23.91 | 24.50 | 23.51 | 24.04 | 6.8M |
| 2024-12-10 | 25.20 | 25.20 | 23.85 | 23.91 | 9.5M |
| 2024-12-09 | 24.10 | 24.68 | 23.80 | 24.36 | 9.1M |
| 2024-12-06 | 23.40 | 24.08 | 23.30 | 24.08 | 9.8M |
| 2024-12-05 | 22.92 | 23.36 | 22.72 | 23.29 | 4.9M |
| 2024-12-04 | 23.83 | 23.84 | 22.87 | 22.92 | 7.1M |
| 2024-12-03 | 23.47 | 23.96 | 23.46 | 23.83 | 7.4M |
| 2024-12-02 | 23.11 | 23.50 | 23.07 | 23.46 | 6.8M |
| 2024-11-29 | 23.09 | 23.30 | 22.51 | 23.10 | 8.4M |
| 2024-11-28 | 24.00 | 24.12 | 23.00 | 23.06 | 8.3M |
| 2024-11-27 | 23.81 | 23.88 | 22.86 | 23.87 | 10.1M |
| 2024-11-26 | 24.37 | 24.77 | 23.53 | 23.81 | 8.3M |
| 2024-11-25 | 25.00 | 25.52 | 24.10 | 24.37 | 9.8M |
| 2024-11-22 | 26.68 | 27.60 | 24.90 | 25.26 | 11.3M |
| 2024-11-21 | 27.50 | 27.78 | 27.01 | 27.20 | 11.4M |
| 2024-11-20 | 28.00 | 28.04 | 27.10 | 27.90 | 18.0M |
| 2024-11-19 | 26.35 | 28.73 | 25.84 | 28.25 | 24.6M |
| 2024-11-18 | 26.00 | 27.00 | 24.00 | 26.22 | 12.9M |
| 2024-11-15 | 26.82 | 27.50 | 25.80 | 25.80 | 11.0M |
| 2024-11-14 | 26.88 | 28.00 | 26.85 | 27.04 | 14.1M |
| 2024-11-13 | 27.78 | 28.00 | 26.60 | 27.09 | 13.2M |
| 2024-11-12 | 27.99 | 28.97 | 27.39 | 28.35 | 22.6M |
| 2024-11-11 | 29.93 | 30.84 | 27.82 | 28.45 | 36.8M |
| 2024-11-08 | 26.50 | 29.43 | 25.50 | 29.43 | 38.3M |
| 2024-11-07 | 23.90 | 26.75 | 23.50 | 26.75 | 37.4M |
| 2024-11-06 | 24.44 | 25.39 | 23.81 | 24.32 | 16.9M |
| 2024-11-05 | 23.64 | 24.96 | 23.41 | 24.66 | 16.6M |
| 2024-11-04 | 22.62 | 24.00 | 22.55 | 23.64 | 9.2M |
| 2024-11-01 | 24.30 | 24.54 | 22.80 | 22.87 | 14.1M |
| 2024-10-31 | 24.02 | 25.86 | 23.50 | 24.91 | 24.2M |
| 2024-10-30 | 24.89 | 26.00 | 24.30 | 24.70 | 27.0M |
| 2024-10-29 | 23.05 | 24.70 | 22.72 | 24.30 | 22.7M |
| 2024-10-28 | 22.52 | 23.95 | 22.01 | 23.37 | 15.4M |
| 2024-10-25 | 22.63 | 23.01 | 22.51 | 22.80 | 8.2M |
| 2024-10-24 | 22.50 | 22.86 | 22.26 | 22.61 | 8.0M |
| 2024-10-23 | 23.20 | 23.22 | 22.39 | 22.42 | 13.1M |
| 2024-10-22 | 24.49 | 24.50 | 23.29 | 23.47 | 17.9M |
| 2024-10-21 | 22.90 | 25.03 | 22.50 | 24.40 | 25.3M |
| 2024-10-18 | 22.82 | 23.78 | 22.40 | 23.13 | 21.4M |
| 2024-10-17 | 22.31 | 24.00 | 21.80 | 22.79 | 24.7M |
| 2024-10-16 | 20.40 | 22.50 | 20.30 | 22.30 | 18.4M |
| 2024-10-15 | 21.04 | 22.00 | 20.66 | 21.08 | 15.0M |
| 2024-10-14 | 19.63 | 21.10 | 19.38 | 21.10 | 12.9M |
| 2024-10-11 | 20.51 | 20.51 | 19.21 | 19.64 | 7.7M |
| 2024-10-10 | 21.10 | 21.78 | 20.00 | 20.54 | 10.7M |
| 2024-10-09 | 23.68 | 23.68 | 21.62 | 21.62 | 14.7M |
| 2024-10-08 | 24.07 | 24.07 | 21.88 | 24.02 | 24.2M |
| 2024-09-30 | 20.90 | 21.90 | 20.00 | 21.88 | 23.6M |
| 2024-09-27 | 19.34 | 20.30 | 19.12 | 19.92 | 18.4M |
| 2024-09-26 | 18.69 | 19.14 | 18.57 | 19.12 | 13.1M |
| 2024-09-25 | 18.73 | 19.47 | 18.61 | 18.80 | 17.2M |
| 2024-09-24 | 18.78 | 18.85 | 18.18 | 18.74 | 20.3M |
| 2024-09-23 | 17.38 | 18.85 | 17.22 | 18.85 | 11.7M |
| 2024-09-20 | 17.17 | 17.40 | 17.09 | 17.14 | 5.0M |
| 2024-09-19 | 17.32 | 17.42 | 17.00 | 17.19 | 6.4M |
| 2024-09-18 | 16.96 | 17.17 | 16.78 | 17.16 | 4.8M |
| 2024-09-13 | 17.52 | 17.60 | 16.90 | 16.97 | 8.2M |
| 2024-09-12 | 17.90 | 18.28 | 17.64 | 17.72 | 8.2M |
| 2024-09-11 | 18.40 | 18.55 | 17.82 | 17.92 | 10.0M |
| 2024-09-10 | 18.26 | 18.99 | 17.50 | 18.81 | 13.5M |
| 2024-09-09 | 18.35 | 19.02 | 18.05 | 18.11 | 10.0M |
| 2024-09-06 | 18.87 | 19.18 | 18.35 | 18.52 | 11.0M |
| 2024-09-05 | 19.01 | 19.24 | 18.60 | 18.84 | 10.4M |
| 2024-09-04 | 19.98 | 20.07 | 18.97 | 19.28 | 15.1M |
| 2024-09-03 | 19.40 | 21.02 | 19.17 | 20.44 | 21.2M |
| 2024-09-02 | 19.43 | 20.29 | 19.22 | 19.41 | 16.5M |
| 2024-08-30 | 18.99 | 20.00 | 18.91 | 19.45 | 19.4M |
| 2024-08-29 | 18.18 | 19.43 | 18.18 | 19.05 | 14.9M |
| 2024-08-28 | 18.10 | 18.53 | 17.78 | 18.16 | 6.7M |
| 2024-08-27 | 18.70 | 18.95 | 18.18 | 18.31 | 9.1M |
| 2024-08-26 | 18.66 | 19.25 | 18.13 | 18.95 | 19.3M |
| 2024-08-23 | 16.75 | 18.55 | 16.53 | 18.55 | 8.1M |
| 2024-08-22 | 17.38 | 17.55 | 16.80 | 16.86 | 4.4M |
| 2024-08-21 | 17.36 | 17.88 | 17.36 | 17.45 | 3.9M |
| 2024-08-20 | 18.08 | 18.28 | 17.51 | 17.54 | 5.3M |
| 2024-08-19 | 18.48 | 18.70 | 18.12 | 18.19 | 8.7M |
| 2024-08-16 | 18.62 | 19.32 | 18.62 | 18.93 | 12.7M |
| 2024-08-15 | 17.51 | 19.00 | 17.51 | 18.50 | 12.5M |
| 2024-08-14 | 17.30 | 18.50 | 17.24 | 18.01 | 9.6M |
| 2024-08-13 | 16.66 | 17.33 | 16.63 | 17.33 | 4.0M |
| 2024-08-12 | 17.05 | 17.58 | 16.77 | 16.89 | 4.6M |
| 2024-08-09 | 17.38 | 17.93 | 17.12 | 17.27 | 5.5M |
| 2024-08-08 | 17.54 | 17.57 | 16.93 | 17.27 | 3.6M |
| 2024-08-07 | 17.38 | 17.89 | 17.31 | 17.56 | 2.7M |
| 2024-08-06 | 17.53 | 17.69 | 17.23 | 17.55 | 3.2M |
| 2024-08-05 | 17.90 | 18.16 | 17.20 | 17.21 | 4.3M |
| 2024-08-02 | 18.60 | 18.74 | 18.05 | 18.09 | 3.9M |
| 2024-08-01 | 18.78 | 18.97 | 18.45 | 18.78 | 5.5M |
| 2024-07-31 | 18.02 | 18.74 | 17.96 | 18.67 | 6.3M |
| 2024-07-30 | 18.00 | 18.20 | 17.68 | 18.02 | 5.1M |
| 2024-07-29 | 17.41 | 18.43 | 17.18 | 18.04 | 7.6M |
| 2024-07-26 | 17.06 | 17.53 | 17.03 | 17.39 | 3.5M |
| 2024-07-25 | 17.20 | 17.26 | 16.72 | 17.06 | 3.7M |
| 2024-07-24 | 17.39 | 17.77 | 17.19 | 17.22 | 3.6M |
| 2024-07-23 | 18.08 | 18.15 | 17.54 | 17.58 | 3.4M |
| 2024-07-22 | 17.90 | 18.26 | 17.71 | 18.09 | 3.8M |
| 2024-07-19 | 17.60 | 18.20 | 17.50 | 17.96 | 4.2M |
| 2024-07-18 | 17.80 | 17.90 | 17.28 | 17.84 | 5.5M |
| 2024-07-17 | 18.81 | 18.81 | 18.07 | 18.08 | 7.2M |
| 2024-07-16 | 19.01 | 20.00 | 18.69 | 19.02 | 9.5M |
| 2024-07-15 | 19.35 | 19.60 | 19.00 | 19.07 | 4.0M |
| 2024-07-12 | 19.65 | 20.06 | 19.40 | 19.46 | 4.9M |
| 2024-07-11 | 19.45 | 20.36 | 19.45 | 19.89 | 9.9M |
| 2024-07-10 | 19.82 | 20.27 | 19.41 | 19.49 | 11.8M |
| 2024-07-09 | 18.01 | 19.92 | 17.50 | 19.92 | 11.4M |
| 2024-07-08 | 18.79 | 18.85 | 18.02 | 18.11 | 5.5M |
| 2024-07-05 | 18.40 | 19.00 | 17.42 | 18.87 | 6.9M |
| 2024-07-04 | 19.31 | 19.94 | 18.55 | 18.57 | 7.8M |
| 2024-07-03 | 19.97 | 20.03 | 19.21 | 19.36 | 7.0M |
| 2024-07-02 | 20.20 | 20.34 | 19.75 | 19.94 | 8.2M |
| 2024-07-01 | 21.02 | 21.20 | 20.05 | 20.45 | 12.3M |
| 2024-06-28 | 19.02 | 21.02 | 18.93 | 21.02 | 6.2M |
| 2024-06-27 | 19.69 | 19.97 | 19.10 | 19.11 | 3.7M |
| 2024-06-26 | 18.63 | 19.79 | 18.52 | 19.69 | 5.1M |
| 2024-06-25 | 18.70 | 19.59 | 18.58 | 19.11 | 5.7M |
| 2024-06-24 | 19.31 | 19.68 | 18.66 | 18.71 | 3.9M |
| 2024-06-21 | 19.89 | 20.00 | 19.35 | 19.76 | 2.5M |
| 2024-06-20 | 20.65 | 20.85 | 19.82 | 19.88 | 3.3M |
| 2024-06-19 | 20.89 | 21.33 | 20.69 | 20.72 | 3.7M |
| 2024-06-18 | 20.56 | 20.88 | 20.36 | 20.85 | 3.6M |
| 2024-06-17 | 20.48 | 20.65 | 20.19 | 20.37 | 2.6M |
| 2024-06-14 | 20.55 | 20.56 | 20.13 | 20.43 | 2.8M |
| 2024-06-13 | 20.70 | 21.01 | 20.55 | 20.62 | 4.0M |
| 2024-06-12 | 19.96 | 20.65 | 19.88 | 20.63 | 4.7M |
| 2024-06-11 | 19.75 | 19.88 | 19.09 | 19.87 | 3.7M |
| 2024-06-07 | 19.39 | 19.71 | 19.22 | 19.50 | 4.1M |
| 2024-06-06 | 20.30 | 20.55 | 19.00 | 19.14 | 6.9M |
| 2024-06-05 | 20.80 | 20.80 | 20.32 | 20.32 | 2.8M |
| 2024-06-04 | 21.59 | 21.59 | 20.61 | 20.87 | 4.2M |
| 2024-06-03 | 21.90 | 21.94 | 21.25 | 21.47 | 4.5M |
| 2024-05-31 | 21.40 | 22.30 | 21.40 | 22.08 | 5.7M |
| 2024-05-30 | 21.40 | 21.74 | 21.07 | 21.32 | 2.9M |
| 2024-05-29 | 21.65 | 21.90 | 21.53 | 21.61 | 2.3M |
| 2024-05-28 | 22.11 | 22.18 | 21.55 | 21.60 | 2.7M |
| 2024-05-27 | 22.05 | 22.30 | 21.50 | 22.12 | 3.5M |
| 2024-05-24 | 22.62 | 22.63 | 22.01 | 22.01 | 3.4M |
| 2024-05-23 | 23.09 | 23.16 | 22.60 | 22.64 | 3.5M |
| 2024-05-22 | 23.09 | 23.50 | 23.05 | 23.18 | 4.1M |
| 2024-05-21 | 23.29 | 23.30 | 22.90 | 23.08 | 2.7M |
| 2024-05-20 | 23.20 | 23.45 | 23.03 | 23.25 | 3.9M |
| 2024-05-17 | 23.20 | 23.30 | 22.80 | 23.20 | 4.1M |
| 2024-05-16 | 22.77 | 23.30 | 22.77 | 23.03 | 3.9M |
| 2024-05-15 | 22.88 | 23.30 | 22.66 | 22.78 | 3.0M |
| 2024-05-14 | 22.55 | 23.34 | 22.46 | 22.88 | 3.6M |
| 2024-05-13 | 23.32 | 23.43 | 22.35 | 22.42 | 4.1M |
| 2024-05-10 | 24.08 | 24.16 | 23.27 | 23.30 | 4.6M |
| 2024-05-09 | 24.03 | 24.36 | 24.03 | 24.08 | 3.2M |
| 2024-05-08 | 24.69 | 24.69 | 23.97 | 24.03 | 3.5M |
| 2024-05-07 | 24.80 | 24.92 | 24.40 | 24.63 | 3.9M |
| 2024-05-06 | 24.45 | 24.88 | 24.45 | 24.71 | 4.9M |
| 2024-04-30 | 24.60 | 24.78 | 23.69 | 24.18 | 6.1M |
| 2024-04-29 | 23.88 | 24.73 | 23.85 | 24.50 | 6.1M |
| 2024-04-26 | 23.70 | 24.44 | 23.61 | 24.23 | 5.5M |
| 2024-04-25 | 23.58 | 24.16 | 23.50 | 23.74 | 4.3M |
| 2024-04-24 | 23.18 | 23.87 | 23.10 | 23.77 | 4.1M |
| 2024-04-23 | 23.24 | 23.45 | 22.91 | 23.23 | 4.0M |
| 2024-04-22 | 23.56 | 23.56 | 22.42 | 22.92 | 4.7M |
| 2024-04-19 | 24.10 | 24.25 | 23.47 | 23.57 | 6.0M |
| 2024-04-18 | 24.09 | 24.90 | 23.65 | 24.34 | 8.3M |
| 2024-04-17 | 21.95 | 24.14 | 21.95 | 24.10 | 8.6M |
| 2024-04-16 | 24.29 | 24.79 | 22.51 | 22.51 | 9.5M |
| 2024-04-15 | 25.98 | 26.07 | 23.81 | 25.01 | 8.1M |
| 2024-04-12 | 26.06 | 26.46 | 25.93 | 25.98 | 5.4M |
| 2024-04-11 | 26.36 | 26.59 | 26.00 | 26.03 | 4.9M |
| 2024-04-10 | 28.00 | 28.00 | 26.04 | 26.35 | 6.3M |
| 2024-04-09 | 27.07 | 27.29 | 26.60 | 27.29 | 5.7M |
| 2024-04-08 | 27.81 | 28.05 | 27.02 | 27.07 | 5.2M |
| 2024-04-03 | 28.93 | 28.99 | 27.53 | 27.81 | 5.5M |
| 2024-04-02 | 29.28 | 29.29 | 28.24 | 28.56 | 7.3M |
| 2024-04-01 | 28.78 | 30.09 | 28.78 | 29.48 | 8.9M |
| 2024-03-29 | 28.32 | 28.85 | 27.80 | 28.78 | 6.8M |
| 2024-03-28 | 27.39 | 28.93 | 27.25 | 28.40 | 9.3M |
| 2024-03-27 | 29.55 | 29.55 | 27.39 | 27.39 | 10.6M |
| 2024-03-26 | 29.45 | 30.10 | 29.19 | 29.59 | 8.3M |
| 2024-03-25 | 30.82 | 31.33 | 29.50 | 29.59 | 9.6M |
| 2024-03-22 | 31.69 | 31.89 | 30.79 | 30.82 | 10.9M |
| 2024-03-21 | 32.61 | 32.66 | 31.94 | 31.95 | 10.8M |
| 2024-03-20 | 32.43 | 33.13 | 32.18 | 32.83 | 15.3M |
| 2024-03-19 | 33.10 | 33.22 | 32.42 | 32.63 | 15.3M |
| 2024-03-18 | 32.50 | 33.50 | 31.80 | 33.32 | 25.0M |
| 2024-03-15 | 31.00 | 32.57 | 30.73 | 32.16 | 14.9M |
| 2024-03-14 | 31.75 | 31.75 | 30.54 | 31.21 | 11.8M |
| 2024-03-13 | 32.05 | 32.50 | 31.50 | 32.00 | 13.9M |
| 2024-03-12 | 32.17 | 32.69 | 31.77 | 32.05 | 16.3M |
| 2024-03-11 | 31.49 | 31.90 | 30.88 | 31.77 | 14.4M |
| 2024-03-08 | 30.11 | 31.75 | 30.10 | 31.50 | 18.8M |
| 2024-03-07 | 32.30 | 32.74 | 30.14 | 30.17 | 20.6M |
| 2024-03-06 | 32.50 | 33.55 | 32.00 | 32.81 | 21.3M |
| 2024-03-05 | 32.80 | 35.00 | 32.50 | 33.90 | 36.5M |
| 2024-03-04 | 30.87 | 32.33 | 29.90 | 31.93 | 25.8M |
| 2024-03-01 | 30.29 | 31.05 | 29.73 | 30.46 | 22.5M |
| 2024-02-29 | 27.01 | 30.80 | 26.61 | 30.28 | 24.6M |
| 2024-02-28 | 30.79 | 31.30 | 28.39 | 28.39 | 25.9M |
| 2024-02-27 | 30.61 | 31.80 | 29.97 | 31.54 | 28.7M |
| 2024-02-26 | 28.40 | 30.54 | 27.44 | 29.58 | 28.7M |
| 2024-02-23 | 28.10 | 29.78 | 27.15 | 28.54 | 29.4M |
| 2024-02-22 | 24.76 | 28.31 | 24.65 | 28.28 | 28.7M |
| 2024-02-21 | 24.52 | 26.90 | 24.50 | 25.78 | 24.8M |
| 2024-02-20 | 23.62 | 24.85 | 22.85 | 24.50 | 18.0M |
| 2024-02-19 | 21.39 | 23.52 | 21.39 | 23.52 | 18.2M |
| 2024-02-08 | 21.00 | 21.58 | 19.04 | 21.38 | 15.8M |
| 2024-02-07 | 21.99 | 22.68 | 20.90 | 21.16 | 14.0M |
| 2024-02-06 | 21.01 | 22.82 | 20.08 | 21.95 | 13.2M |
| 2024-02-05 | 23.61 | 24.00 | 21.60 | 21.74 | 11.6M |
| 2024-02-02 | 25.03 | 25.40 | 23.00 | 24.00 | 11.8M |
| 2024-02-01 | 24.60 | 25.50 | 24.23 | 24.91 | 10.3M |
| 2024-01-31 | 25.87 | 26.49 | 24.58 | 24.65 | 13.2M |
| 2024-01-30 | 27.50 | 27.65 | 25.78 | 25.87 | 14.2M |
| 2024-01-29 | 30.62 | 30.93 | 28.08 | 28.11 | 17.3M |
| 2024-01-26 | 30.18 | 31.95 | 30.07 | 31.08 | 20.3M |
| 2024-01-25 | 29.66 | 30.93 | 28.85 | 30.47 | 16.1M |
| 2024-01-24 | 30.25 | 30.76 | 29.01 | 29.89 | 12.2M |
| 2024-01-23 | 30.30 | 30.80 | 29.52 | 30.48 | 13.2M |
| 2024-01-22 | 30.52 | 32.66 | 29.88 | 31.35 | 19.8M |
| 2024-01-19 | 32.04 | 32.05 | 30.42 | 30.52 | 12.8M |
| 2024-01-18 | 30.47 | 32.20 | 30.14 | 32.04 | 14.6M |
| 2024-01-17 | 31.88 | 33.00 | 31.41 | 31.52 | 15.4M |
| 2024-01-16 | 33.48 | 33.59 | 31.93 | 32.41 | 13.6M |
| 2024-01-15 | 32.87 | 33.75 | 32.75 | 33.21 | 15.0M |
| 2024-01-12 | 33.85 | 34.12 | 32.50 | 32.55 | 16.8M |
| 2024-01-11 | 31.65 | 34.26 | 31.62 | 33.86 | 23.7M |
| 2024-01-10 | 33.10 | 33.33 | 31.84 | 31.88 | 19.6M |
| 2024-01-09 | 35.91 | 36.07 | 33.11 | 33.69 | 26.4M |
| 2024-01-08 | 35.45 | 36.98 | 33.61 | 35.96 | 20.0M |
| 2024-01-05 | 38.66 | 38.80 | 35.97 | 36.02 | 27.6M |
| 2024-01-04 | 36.80 | 40.66 | 36.66 | 39.23 | 41.3M |
| 2024-01-03 | 36.50 | 38.55 | 34.94 | 37.75 | 37.3M |
| 2024-01-02 | 37.52 | 37.88 | 36.03 | 36.50 | 23.8M |