50.94
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 | 54.32 | 55.50 | 51.79 | 51.85 | 10.9M |
| 2024-12-30 | 54.96 | 56.60 | 54.20 | 54.86 | 14.4M |
| 2024-12-27 | 53.70 | 57.00 | 52.55 | 54.00 | 17.3M |
| 2024-12-26 | 49.90 | 55.11 | 49.60 | 53.74 | 14.6M |
| 2024-12-25 | 52.87 | 55.22 | 51.11 | 51.36 | 15.4M |
| 2024-12-24 | 50.94 | 53.30 | 49.50 | 52.85 | 15.8M |
| 2024-12-23 | 56.48 | 56.60 | 50.40 | 50.80 | 20.3M |
| 2024-12-20 | 47.94 | 52.71 | 47.94 | 52.71 | 5.9M |
| 2024-12-19 | 47.92 | 49.55 | 47.13 | 47.92 | 7.3M |
| 2024-12-18 | 45.70 | 50.15 | 43.88 | 48.25 | 9.8M |
| 2024-12-17 | 50.08 | 50.08 | 45.18 | 45.59 | 6.9M |
| 2024-12-16 | 52.30 | 52.35 | 49.04 | 49.61 | 6.9M |
| 2024-12-13 | 52.00 | 53.56 | 51.60 | 52.03 | 9.0M |
| 2024-12-12 | 51.06 | 53.65 | 49.51 | 53.50 | 11.9M |
| 2024-12-11 | 48.34 | 52.87 | 47.90 | 52.04 | 13.8M |
| 2024-12-10 | 50.29 | 50.30 | 48.40 | 48.80 | 9.0M |
| 2024-12-09 | 48.36 | 50.30 | 47.77 | 48.89 | 8.6M |
| 2024-12-06 | 48.20 | 48.93 | 47.05 | 48.29 | 7.4M |
| 2024-12-05 | 47.25 | 48.65 | 47.10 | 48.22 | 7.7M |
| 2024-12-04 | 49.31 | 49.87 | 46.70 | 47.24 | 10.8M |
| 2024-12-03 | 50.33 | 52.04 | 49.06 | 50.00 | 10.2M |
| 2024-12-02 | 50.70 | 51.99 | 49.53 | 50.40 | 12.4M |
| 2024-11-29 | 52.82 | 53.88 | 49.23 | 51.52 | 15.1M |
| 2024-11-28 | 54.22 | 56.62 | 51.58 | 52.78 | 21.5M |
| 2024-11-27 | 46.25 | 51.47 | 45.02 | 51.47 | 13.5M |
| 2024-11-26 | 48.82 | 50.87 | 46.60 | 46.79 | 14.4M |
| 2024-11-25 | 45.34 | 48.66 | 43.31 | 47.12 | 10.6M |
| 2024-11-22 | 45.86 | 47.23 | 45.20 | 45.34 | 10.3M |
| 2024-11-21 | 45.00 | 46.49 | 44.20 | 45.48 | 8.8M |
| 2024-11-20 | 43.22 | 45.59 | 42.80 | 45.16 | 10.4M |
| 2024-11-19 | 41.63 | 43.54 | 40.14 | 43.26 | 9.2M |
| 2024-11-18 | 47.00 | 48.69 | 42.00 | 42.38 | 12.6M |
| 2024-11-15 | 44.07 | 46.99 | 43.81 | 45.27 | 11.3M |
| 2024-11-14 | 44.61 | 46.45 | 44.28 | 44.49 | 8.7M |
| 2024-11-13 | 44.79 | 45.33 | 43.69 | 44.86 | 6.3M |
| 2024-11-12 | 45.67 | 47.47 | 44.80 | 45.15 | 12.0M |
| 2024-11-11 | 44.51 | 45.95 | 43.68 | 45.38 | 9.4M |
| 2024-11-08 | 43.22 | 44.85 | 43.22 | 44.11 | 8.5M |
| 2024-11-07 | 42.80 | 43.28 | 42.29 | 43.20 | 5.9M |
| 2024-11-06 | 44.38 | 45.49 | 43.05 | 43.41 | 10.3M |
| 2024-11-05 | 43.90 | 45.55 | 43.25 | 44.77 | 11.0M |
| 2024-11-04 | 42.40 | 44.01 | 40.76 | 44.01 | 9.2M |
| 2024-11-01 | 42.40 | 44.00 | 41.80 | 42.53 | 12.0M |
| 2024-10-31 | 41.35 | 42.35 | 40.70 | 42.12 | 6.2M |
| 2024-10-30 | 40.50 | 41.87 | 40.28 | 41.55 | 4.9M |
| 2024-10-29 | 42.50 | 42.80 | 40.85 | 40.97 | 5.7M |
| 2024-10-28 | 41.48 | 42.30 | 41.00 | 42.30 | 6.2M |
| 2024-10-25 | 40.81 | 41.85 | 40.60 | 41.52 | 6.2M |
| 2024-10-24 | 40.22 | 41.57 | 39.79 | 40.80 | 4.8M |
| 2024-10-23 | 40.99 | 41.45 | 40.30 | 40.50 | 5.3M |
| 2024-10-22 | 41.16 | 41.87 | 40.68 | 41.51 | 5.9M |
| 2024-10-21 | 40.68 | 42.41 | 40.68 | 41.43 | 8.1M |
| 2024-10-18 | 39.00 | 41.38 | 38.95 | 40.66 | 7.5M |
| 2024-10-17 | 39.28 | 40.32 | 39.12 | 39.36 | 4.9M |
| 2024-10-16 | 38.81 | 39.43 | 38.39 | 38.98 | 3.8M |
| 2024-10-15 | 39.81 | 41.07 | 39.47 | 39.49 | 4.9M |
| 2024-10-14 | 38.50 | 40.39 | 38.08 | 40.39 | 5.1M |
| 2024-10-11 | 40.61 | 40.61 | 38.02 | 38.79 | 5.4M |
| 2024-10-10 | 41.26 | 42.56 | 40.16 | 41.01 | 7.1M |
| 2024-10-09 | 43.61 | 44.80 | 41.00 | 41.10 | 9.6M |
| 2024-10-08 | 46.74 | 46.74 | 41.30 | 45.48 | 14.2M |
| 2024-09-30 | 40.15 | 42.70 | 39.27 | 42.49 | 11.7M |
| 2024-09-27 | 37.31 | 39.50 | 37.31 | 38.87 | 9.4M |
| 2024-09-26 | 36.65 | 37.37 | 36.43 | 37.30 | 6.5M |
| 2024-09-25 | 36.78 | 38.33 | 36.50 | 37.10 | 8.5M |
| 2024-09-24 | 35.21 | 36.96 | 35.16 | 36.78 | 6.8M |
| 2024-09-23 | 35.94 | 36.17 | 35.14 | 35.27 | 3.8M |
| 2024-09-20 | 35.29 | 36.46 | 35.11 | 35.93 | 6.0M |
| 2024-09-19 | 33.60 | 35.16 | 33.34 | 35.12 | 4.9M |
| 2024-09-18 | 34.62 | 34.82 | 33.20 | 33.45 | 3.5M |
| 2024-09-13 | 36.20 | 36.41 | 34.50 | 34.60 | 4.5M |
| 2024-09-12 | 36.90 | 37.16 | 36.15 | 36.15 | 3.3M |
| 2024-09-11 | 36.50 | 37.29 | 36.32 | 36.75 | 3.4M |
| 2024-09-10 | 36.17 | 36.96 | 35.27 | 36.92 | 4.6M |
| 2024-09-09 | 36.50 | 37.20 | 35.90 | 36.17 | 3.5M |
| 2024-09-06 | 38.19 | 38.20 | 36.37 | 36.54 | 6.2M |
| 2024-09-05 | 37.28 | 38.26 | 37.00 | 38.24 | 6.9M |
| 2024-09-04 | 37.87 | 38.08 | 37.11 | 37.60 | 7.2M |
| 2024-09-03 | 38.76 | 39.39 | 37.77 | 38.55 | 10.7M |
| 2024-09-02 | 37.38 | 39.96 | 37.15 | 38.75 | 12.7M |
| 2024-08-30 | 36.40 | 38.36 | 36.40 | 37.65 | 10.2M |
| 2024-08-29 | 34.56 | 37.68 | 34.56 | 36.25 | 8.8M |
| 2024-08-28 | 34.45 | 35.40 | 34.38 | 35.00 | 5.0M |
| 2024-08-27 | 37.00 | 37.08 | 34.47 | 34.54 | 8.4M |
| 2024-08-26 | 36.76 | 37.84 | 35.70 | 37.64 | 9.4M |
| 2024-08-23 | 36.55 | 37.22 | 35.50 | 36.66 | 8.4M |
| 2024-08-22 | 38.65 | 38.97 | 36.89 | 37.23 | 8.8M |
| 2024-08-21 | 38.31 | 40.38 | 37.91 | 38.44 | 11.6M |
| 2024-08-20 | 39.63 | 40.21 | 37.83 | 38.00 | 13.2M |
| 2024-08-19 | 38.81 | 43.79 | 38.25 | 40.23 | 18.3M |
| 2024-08-16 | 39.78 | 41.00 | 39.16 | 39.93 | 16.8M |
| 2024-08-15 | 38.10 | 41.60 | 38.00 | 38.81 | 19.1M |
| 2024-08-14 | 37.00 | 39.69 | 36.68 | 39.69 | 17.4M |
| 2024-08-13 | 33.09 | 36.08 | 33.00 | 36.08 | 7.3M |
| 2024-08-12 | 32.99 | 33.58 | 32.52 | 32.80 | 1.8M |
| 2024-08-09 | 33.85 | 33.85 | 33.01 | 33.01 | 1.9M |
| 2024-08-08 | 33.36 | 33.80 | 32.60 | 33.54 | 2.6M |
| 2024-08-07 | 33.50 | 33.80 | 33.21 | 33.36 | 2.3M |
| 2024-08-06 | 33.09 | 33.79 | 32.80 | 33.45 | 3.2M |
| 2024-08-05 | 34.57 | 34.95 | 32.80 | 32.80 | 3.7M |
| 2024-08-02 | 35.50 | 35.67 | 34.66 | 34.83 | 2.9M |
| 2024-08-01 | 36.00 | 36.45 | 35.61 | 35.90 | 4.5M |
| 2024-07-31 | 34.46 | 36.50 | 34.46 | 36.18 | 8.5M |
| 2024-07-30 | 35.54 | 36.65 | 35.18 | 35.36 | 10.3M |
| 2024-07-29 | 32.80 | 35.57 | 32.59 | 35.57 | 7.7M |
| 2024-07-26 | 31.44 | 32.43 | 31.43 | 32.34 | 2.3M |
| 2024-07-25 | 31.50 | 32.07 | 31.07 | 31.50 | 1.9M |
| 2024-07-24 | 32.52 | 33.24 | 31.66 | 31.79 | 2.5M |
| 2024-07-23 | 33.99 | 34.00 | 32.87 | 32.87 | 1.8M |
| 2024-07-22 | 33.99 | 34.40 | 33.79 | 34.04 | 1.8M |
| 2024-07-19 | 33.35 | 34.65 | 33.08 | 34.14 | 2.3M |
| 2024-07-18 | 33.83 | 33.83 | 32.43 | 33.48 | 3.0M |
| 2024-07-17 | 35.11 | 35.11 | 34.03 | 34.08 | 2.5M |
| 2024-07-16 | 34.89 | 35.27 | 34.66 | 35.10 | 2.0M |
| 2024-07-15 | 35.33 | 35.40 | 34.63 | 34.89 | 1.9M |
| 2024-07-12 | 36.10 | 36.19 | 35.50 | 35.51 | 2.2M |
| 2024-07-11 | 36.11 | 36.39 | 35.50 | 36.31 | 3.8M |
| 2024-07-10 | 35.02 | 36.50 | 34.51 | 35.58 | 4.2M |
| 2024-07-09 | 34.55 | 35.52 | 34.00 | 35.29 | 4.2M |
| 2024-07-08 | 35.40 | 35.67 | 34.28 | 34.53 | 2.2M |
| 2024-07-05 | 35.88 | 35.88 | 34.60 | 35.53 | 2.3M |
| 2024-07-04 | 37.25 | 37.59 | 35.45 | 35.55 | 3.1M |
| 2024-07-03 | 37.68 | 38.07 | 37.25 | 37.25 | 2.1M |
| 2024-07-02 | 38.04 | 38.30 | 37.81 | 38.05 | 2.1M |
| 2024-07-01 | 38.28 | 38.65 | 37.38 | 38.22 | 2.8M |
| 2024-06-28 | 37.20 | 39.20 | 37.20 | 38.43 | 3.9M |
| 2024-06-27 | 38.36 | 39.47 | 38.06 | 38.09 | 3.4M |
| 2024-06-26 | 37.69 | 38.63 | 37.03 | 38.52 | 3.4M |
| 2024-06-25 | 37.18 | 38.00 | 36.67 | 37.61 | 2.9M |
| 2024-06-24 | 39.05 | 39.18 | 37.50 | 37.53 | 3.8M |
| 2024-06-21 | 39.02 | 39.59 | 38.44 | 39.38 | 3.3M |
| 2024-06-20 | 41.63 | 41.68 | 39.78 | 39.78 | 6.4M |
| 2024-06-19 | 41.71 | 44.44 | 41.68 | 41.75 | 9.0M |
| 2024-06-18 | 40.63 | 41.56 | 40.63 | 41.29 | 4.3M |
| 2024-06-17 | 40.07 | 41.60 | 39.81 | 40.88 | 4.2M |
| 2024-06-14 | 41.89 | 41.89 | 40.18 | 40.79 | 4.4M |
| 2024-06-13 | 41.38 | 42.53 | 41.26 | 42.00 | 5.8M |
| 2024-06-12 | 41.61 | 42.48 | 41.20 | 41.80 | 7.4M |
| 2024-06-11 | 40.20 | 40.92 | 38.76 | 40.92 | 5.0M |
| 2024-06-07 | 40.70 | 41.03 | 38.73 | 39.92 | 6.6M |
| 2024-06-06 | 42.42 | 43.50 | 40.05 | 40.33 | 8.4M |
| 2024-06-05 | 44.15 | 44.65 | 42.83 | 42.91 | 7.1M |
| 2024-06-04 | 45.93 | 46.00 | 42.43 | 43.75 | 12.2M |
| 2024-06-03 | 46.20 | 47.98 | 45.60 | 47.14 | 19.2M |
| 2024-05-31 | 43.10 | 46.24 | 43.10 | 46.24 | 12.0M |
| 2024-05-30 | 41.08 | 42.78 | 40.58 | 42.04 | 5.7M |
| 2024-05-29 | 40.00 | 43.88 | 39.52 | 42.18 | 9.1M |
| 2024-05-28 | 40.33 | 40.70 | 39.51 | 39.91 | 3.9M |
| 2024-05-27 | 41.49 | 41.49 | 39.21 | 40.70 | 6.7M |
| 2024-05-24 | 44.45 | 44.45 | 41.53 | 41.68 | 9.3M |
| 2024-05-23 | 43.55 | 47.27 | 43.55 | 44.96 | 12.6M |
| 2024-05-22 | 42.00 | 43.50 | 41.27 | 42.97 | 7.1M |
| 2024-05-21 | 42.54 | 43.50 | 41.58 | 42.80 | 8.5M |
| 2024-05-20 | 41.32 | 42.10 | 41.08 | 41.83 | 3.0M |
| 2024-05-17 | 40.51 | 41.50 | 40.04 | 41.50 | 3.2M |
| 2024-05-16 | 40.57 | 41.97 | 40.34 | 40.83 | 3.9M |
| 2024-05-15 | 40.20 | 41.05 | 40.02 | 40.11 | 2.4M |
| 2024-05-14 | 40.85 | 42.20 | 40.32 | 40.39 | 4.0M |
| 2024-05-13 | 41.43 | 41.60 | 39.90 | 40.08 | 3.6M |
| 2024-05-10 | 41.80 | 42.50 | 41.28 | 41.67 | 2.9M |
| 2024-05-09 | 42.41 | 42.65 | 41.89 | 41.97 | 2.6M |
| 2024-05-08 | 42.49 | 43.74 | 41.75 | 42.35 | 4.1M |
| 2024-05-07 | 42.45 | 43.45 | 42.00 | 42.72 | 3.6M |
| 2024-05-06 | 42.00 | 42.69 | 41.74 | 42.45 | 3.2M |
| 2024-04-30 | 42.10 | 42.80 | 41.21 | 41.62 | 3.1M |
| 2024-04-29 | 40.07 | 42.44 | 40.01 | 42.14 | 4.8M |
| 2024-04-26 | 39.73 | 41.30 | 39.50 | 40.81 | 4.1M |
| 2024-04-25 | 39.04 | 40.30 | 38.82 | 39.81 | 3.3M |
| 2024-04-24 | 38.11 | 39.44 | 38.11 | 39.42 | 3.6M |
| 2024-04-23 | 38.36 | 38.97 | 38.02 | 38.04 | 2.8M |
| 2024-04-22 | 37.20 | 38.28 | 36.81 | 37.61 | 3.0M |
| 2024-04-19 | 39.16 | 39.54 | 38.22 | 38.59 | 3.5M |
| 2024-04-18 | 39.72 | 40.32 | 39.10 | 39.49 | 5.3M |
| 2024-04-17 | 37.77 | 40.19 | 37.77 | 40.19 | 7.7M |
| 2024-04-16 | 40.54 | 40.57 | 36.54 | 36.54 | 6.1M |
| 2024-04-15 | 43.60 | 43.60 | 40.00 | 40.60 | 6.7M |
| 2024-04-12 | 45.23 | 45.78 | 44.00 | 44.32 | 3.9M |
| 2024-04-11 | 44.20 | 46.00 | 43.90 | 45.21 | 4.5M |
| 2024-04-10 | 45.27 | 46.66 | 43.75 | 44.82 | 4.6M |
| 2024-04-09 | 45.08 | 45.44 | 44.10 | 45.27 | 3.4M |
| 2024-04-08 | 44.26 | 46.00 | 43.40 | 45.08 | 4.4M |
| 2024-04-03 | 45.83 | 45.98 | 43.83 | 44.70 | 3.9M |
| 2024-04-02 | 47.64 | 47.64 | 45.50 | 45.83 | 5.2M |
| 2024-04-01 | 45.63 | 48.40 | 45.56 | 47.64 | 7.1M |
| 2024-03-29 | 44.90 | 46.20 | 43.80 | 45.83 | 6.1M |
| 2024-03-28 | 44.03 | 46.18 | 44.03 | 45.43 | 6.1M |
| 2024-03-27 | 48.91 | 48.93 | 44.02 | 44.04 | 7.7M |
| 2024-03-26 | 47.60 | 49.10 | 47.41 | 48.91 | 5.6M |
| 2024-03-25 | 51.92 | 51.97 | 48.21 | 48.26 | 9.4M |
| 2024-03-22 | 55.00 | 55.00 | 52.42 | 52.92 | 13.3M |
| 2024-03-21 | 54.70 | 56.50 | 53.44 | 56.13 | 18.6M |
| 2024-03-20 | 53.30 | 54.20 | 51.90 | 53.75 | 10.5M |
| 2024-03-19 | 53.88 | 54.50 | 52.40 | 52.77 | 11.2M |
| 2024-03-18 | 51.70 | 54.65 | 51.51 | 53.80 | 13.2M |
| 2024-03-15 | 49.60 | 52.00 | 49.50 | 51.56 | 9.9M |
| 2024-03-14 | 51.45 | 51.45 | 48.55 | 49.63 | 10.3M |
| 2024-03-13 | 52.08 | 52.59 | 50.98 | 51.96 | 9.6M |
| 2024-03-12 | 53.91 | 55.50 | 51.11 | 51.21 | 13.2M |
| 2024-03-11 | 53.00 | 55.29 | 52.80 | 54.35 | 10.8M |
| 2024-03-08 | 53.00 | 55.03 | 51.26 | 55.03 | 15.2M |
| 2024-03-07 | 50.19 | 53.88 | 50.17 | 52.83 | 16.1M |
| 2024-03-06 | 50.06 | 51.89 | 48.85 | 50.71 | 13.0M |
| 2024-03-05 | 49.82 | 54.79 | 49.82 | 52.25 | 20.1M |
| 2024-03-04 | 49.07 | 49.87 | 48.00 | 49.81 | 19.8M |
| 2024-03-01 | 42.88 | 47.69 | 42.88 | 47.69 | 17.5M |
| 2024-02-29 | 40.10 | 43.98 | 40.09 | 43.35 | 10.1M |
| 2024-02-28 | 47.58 | 47.60 | 42.94 | 42.94 | 11.5M |
| 2024-02-27 | 45.00 | 48.26 | 44.28 | 47.71 | 11.3M |
| 2024-02-26 | 45.56 | 47.00 | 44.00 | 46.06 | 12.2M |
| 2024-02-23 | 44.00 | 46.50 | 42.25 | 45.53 | 13.4M |
| 2024-02-22 | 41.37 | 44.35 | 40.90 | 43.62 | 13.0M |
| 2024-02-21 | 39.31 | 42.31 | 38.90 | 41.12 | 11.2M |
| 2024-02-20 | 40.17 | 43.74 | 39.03 | 40.90 | 14.0M |
| 2024-02-19 | 37.47 | 40.50 | 37.29 | 40.50 | 6.1M |
| 2024-02-08 | 32.97 | 36.82 | 32.10 | 36.82 | 8.1M |
| 2024-02-07 | 35.24 | 36.43 | 32.50 | 33.47 | 9.5M |
| 2024-02-06 | 35.20 | 36.62 | 32.58 | 35.04 | 8.0M |
| 2024-02-05 | 38.77 | 39.56 | 34.85 | 35.09 | 6.5M |
| 2024-02-02 | 40.71 | 41.44 | 36.99 | 38.13 | 5.6M |
| 2024-02-01 | 39.68 | 41.50 | 39.00 | 40.42 | 5.0M |
| 2024-01-31 | 41.86 | 42.60 | 39.61 | 39.65 | 4.8M |
| 2024-01-30 | 41.91 | 44.44 | 41.00 | 41.88 | 5.8M |
| 2024-01-29 | 46.20 | 46.39 | 42.50 | 42.50 | 7.6M |
| 2024-01-26 | 47.89 | 48.89 | 46.32 | 46.33 | 6.3M |
| 2024-01-25 | 47.96 | 48.88 | 46.34 | 48.61 | 7.1M |
| 2024-01-24 | 49.43 | 50.01 | 46.66 | 47.96 | 8.4M |
| 2024-01-23 | 49.94 | 51.80 | 47.80 | 49.42 | 9.8M |
| 2024-01-22 | 58.05 | 59.54 | 50.49 | 50.70 | 13.0M |
| 2024-01-19 | 57.99 | 59.20 | 55.82 | 56.10 | 10.0M |
| 2024-01-18 | 52.34 | 58.16 | 52.21 | 58.16 | 10.5M |
| 2024-01-17 | 55.00 | 55.18 | 52.77 | 52.87 | 5.9M |
| 2024-01-16 | 54.01 | 55.70 | 53.51 | 55.25 | 7.9M |
| 2024-01-15 | 52.00 | 56.36 | 51.20 | 54.60 | 8.2M |
| 2024-01-12 | 55.19 | 55.90 | 52.18 | 52.99 | 8.0M |
| 2024-01-11 | 51.10 | 56.90 | 50.90 | 55.19 | 13.9M |
| 2024-01-10 | 56.30 | 56.60 | 52.00 | 52.00 | 10.4M |
| 2024-01-09 | 61.54 | 62.50 | 56.90 | 57.78 | 12.2M |
| 2024-01-08 | 59.88 | 62.56 | 59.51 | 59.90 | 12.0M |
| 2024-01-05 | 61.17 | 62.60 | 57.35 | 57.90 | 10.8M |
| 2024-01-04 | 61.49 | 62.80 | 60.05 | 61.64 | 10.6M |
| 2024-01-03 | 65.55 | 66.66 | 61.63 | 61.63 | 13.3M |
| 2024-01-02 | 70.00 | 70.58 | 66.90 | 68.48 | 12.9M |