26.00
Last Update: 2025-10-03
| 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 | 31.65 | 32.45 | 30.75 | 32.25 | 0.2M |
| 2024-12-30 | 31.80 | 32.00 | 30.95 | 31.65 | 0.3M |
| 2024-12-27 | 32.95 | 32.95 | 32.00 | 32.80 | 0.1M |
| 2024-12-26 | 32.80 | 33.20 | 32.55 | 32.95 | 0.1M |
| 2024-12-25 | 32.95 | 33.35 | 31.90 | 33.10 | 0.2M |
| 2024-12-24 | 33.30 | 34.70 | 32.50 | 33.05 | 0.2M |
| 2024-12-23 | 33.20 | 34.10 | 32.65 | 33.00 | 0.2M |
| 2024-12-20 | 34.05 | 34.05 | 32.15 | 32.80 | 0.3M |
| 2024-12-19 | 35.00 | 35.00 | 33.80 | 34.00 | 0.2M |
| 2024-12-18 | 35.40 | 35.75 | 35.40 | 35.70 | 0.0M |
| 2024-12-17 | 35.50 | 36.10 | 35.10 | 35.40 | 0.1M |
| 2024-12-16 | 36.65 | 36.65 | 35.00 | 35.30 | 0.2M |
| 2024-12-13 | 39.35 | 39.35 | 36.20 | 36.75 | 0.3M |
| 2024-12-12 | 37.80 | 39.70 | 37.50 | 39.70 | 0.3M |
| 2024-12-11 | 37.00 | 37.80 | 36.40 | 36.80 | 0.2M |
| 2024-12-10 | 37.00 | 37.20 | 35.90 | 36.40 | 0.2M |
| 2024-12-09 | 37.75 | 37.75 | 36.40 | 37.00 | 0.2M |
| 2024-12-06 | 38.35 | 39.10 | 37.75 | 37.75 | 0.2M |
| 2024-12-05 | 39.00 | 39.15 | 38.30 | 38.45 | 0.1M |
| 2024-12-04 | 39.05 | 39.40 | 38.20 | 38.85 | 0.2M |
| 2024-12-03 | 39.20 | 39.95 | 38.00 | 39.05 | 0.1M |
| 2024-12-02 | 40.10 | 40.25 | 39.20 | 39.20 | 0.2M |
| 2024-11-29 | 41.00 | 41.00 | 39.70 | 40.75 | 0.0M |
| 2024-11-28 | 40.95 | 40.95 | 39.40 | 40.90 | 0.1M |
| 2024-11-27 | 42.00 | 42.00 | 40.30 | 40.95 | 0.2M |
| 2024-11-26 | 42.90 | 42.90 | 41.40 | 42.30 | 0.1M |
| 2024-11-25 | 41.20 | 42.70 | 41.20 | 42.00 | 0.1M |
| 2024-11-22 | 41.20 | 41.40 | 40.65 | 40.65 | 0.1M |
| 2024-11-21 | 41.00 | 41.70 | 40.40 | 41.20 | 0.1M |
| 2024-11-20 | 42.70 | 42.70 | 40.35 | 41.00 | 0.1M |
| 2024-11-19 | 40.65 | 41.90 | 40.60 | 41.30 | 0.1M |
| 2024-11-18 | 42.40 | 42.40 | 40.50 | 40.60 | 0.2M |
| 2024-11-15 | 42.30 | 43.55 | 42.30 | 42.40 | 0.1M |
| 2024-11-14 | 43.20 | 43.90 | 42.45 | 42.45 | 0.1M |
| 2024-11-13 | 45.20 | 45.95 | 43.55 | 43.90 | 0.3M |
| 2024-11-12 | 45.10 | 46.80 | 44.00 | 45.30 | 0.4M |
| 2024-11-11 | 44.30 | 45.50 | 42.05 | 45.50 | 0.4M |
| 2024-11-08 | 42.90 | 44.80 | 41.70 | 43.40 | 0.4M |
| 2024-11-07 | 41.30 | 42.90 | 41.30 | 41.70 | 0.1M |
| 2024-11-06 | 41.30 | 41.85 | 41.20 | 41.30 | 0.1M |
| 2024-11-05 | 41.85 | 42.25 | 41.30 | 41.85 | 0.2M |
| 2024-11-04 | 41.70 | 43.70 | 41.70 | 41.85 | 0.2M |
| 2024-11-01 | 39.50 | 42.50 | 39.10 | 41.70 | 0.2M |
| 2024-10-30 | 43.00 | 43.00 | 40.45 | 40.45 | 0.3M |
| 2024-10-29 | 42.45 | 43.15 | 41.50 | 42.45 | 0.2M |
| 2024-10-28 | 43.70 | 43.70 | 42.75 | 42.75 | 0.2M |
| 2024-10-25 | 43.75 | 44.00 | 42.05 | 43.70 | 0.3M |
| 2024-10-24 | 46.35 | 46.35 | 43.65 | 43.75 | 0.3M |
| 2024-10-23 | 46.00 | 49.20 | 46.00 | 46.35 | 0.4M |
| 2024-10-22 | 47.55 | 47.55 | 45.50 | 46.00 | 0.3M |
| 2024-10-21 | 48.45 | 48.45 | 46.05 | 47.55 | 0.4M |
| 2024-10-18 | 46.15 | 48.40 | 45.50 | 47.70 | 1.0M |
| 2024-10-17 | 41.40 | 46.20 | 41.40 | 46.20 | 0.5M |
| 2024-10-16 | 43.10 | 43.50 | 41.80 | 42.00 | 0.2M |
| 2024-10-15 | 45.60 | 45.65 | 42.20 | 42.95 | 0.5M |
| 2024-10-14 | 39.05 | 42.10 | 39.05 | 41.50 | 0.3M |
| 2024-10-11 | 43.35 | 44.50 | 42.10 | 42.10 | 0.2M |
| 2024-10-09 | 44.80 | 44.90 | 43.00 | 43.00 | 0.2M |
| 2024-10-08 | 45.05 | 45.90 | 44.75 | 44.90 | 0.1M |
| 2024-10-07 | 45.10 | 46.00 | 44.80 | 45.05 | 0.2M |
| 2024-10-04 | 47.00 | 47.00 | 44.55 | 45.90 | 0.3M |
| 2024-10-01 | 46.60 | 47.75 | 45.00 | 47.00 | 0.2M |
| 2024-09-30 | 48.10 | 48.25 | 46.85 | 47.10 | 0.2M |
| 2024-09-27 | 48.80 | 49.05 | 47.95 | 48.55 | 0.2M |
| 2024-09-26 | 50.00 | 50.00 | 48.20 | 48.70 | 0.3M |
| 2024-09-25 | 51.00 | 51.50 | 49.20 | 49.55 | 0.4M |
| 2024-09-24 | 48.10 | 52.80 | 48.10 | 50.70 | 0.7M |
| 2024-09-23 | 50.60 | 51.10 | 48.00 | 49.15 | 0.6M |
| 2024-09-20 | 46.55 | 50.00 | 46.55 | 49.20 | 0.7M |
| 2024-09-19 | 45.45 | 46.40 | 44.85 | 46.40 | 0.3M |
| 2024-09-18 | 45.45 | 46.85 | 44.45 | 45.45 | 0.4M |
| 2024-09-16 | 47.30 | 47.55 | 44.80 | 45.60 | 0.5M |
| 2024-09-13 | 45.50 | 47.45 | 44.00 | 47.30 | 0.7M |
| 2024-09-12 | 48.50 | 48.50 | 44.00 | 44.70 | 1.0M |
| 2024-09-11 | 44.15 | 48.35 | 40.55 | 47.50 | 1.7M |
| 2024-09-10 | 48.50 | 48.50 | 43.50 | 44.15 | 0.5M |
| 2024-09-09 | 46.95 | 48.50 | 45.80 | 46.50 | 0.4M |
| 2024-09-06 | 51.00 | 51.50 | 47.60 | 47.70 | 0.9M |
| 2024-09-05 | 56.20 | 58.30 | 52.80 | 52.80 | 1.0M |
| 2024-09-04 | 56.00 | 59.10 | 55.40 | 58.60 | 0.2M |
| 2024-09-03 | 59.50 | 61.00 | 59.00 | 59.20 | 0.1M |
| 2024-09-02 | 62.30 | 62.30 | 59.00 | 59.00 | 0.4M |
| 2024-08-30 | 63.50 | 63.50 | 61.50 | 62.30 | 0.3M |
| 2024-08-29 | 58.50 | 62.40 | 57.40 | 61.90 | 0.4M |
| 2024-08-28 | 60.50 | 61.00 | 59.50 | 59.50 | 0.3M |
| 2024-08-27 | 61.20 | 62.00 | 60.20 | 60.90 | 0.3M |
| 2024-08-26 | 63.60 | 63.60 | 61.70 | 61.70 | 0.2M |
| 2024-08-23 | 65.60 | 65.60 | 62.70 | 63.60 | 0.4M |
| 2024-08-22 | 69.20 | 69.20 | 65.10 | 65.50 | 1.1M |
| 2024-08-21 | 61.00 | 67.10 | 60.20 | 67.10 | 1.4M |
| 2024-08-20 | 60.60 | 61.50 | 59.40 | 61.00 | 0.2M |
| 2024-08-19 | 61.40 | 62.00 | 60.00 | 60.50 | 0.2M |
| 2024-08-16 | 61.70 | 62.00 | 59.90 | 61.10 | 0.4M |
| 2024-08-15 | 60.00 | 61.40 | 59.80 | 60.40 | 0.3M |
| 2024-08-14 | 62.90 | 63.30 | 60.00 | 60.20 | 0.5M |
| 2024-08-13 | 59.00 | 65.00 | 58.10 | 62.90 | 0.7M |
| 2024-08-12 | 59.20 | 62.00 | 58.40 | 59.60 | 0.4M |
| 2024-08-09 | 60.90 | 61.10 | 59.00 | 60.50 | 0.5M |
| 2024-08-08 | 59.00 | 59.00 | 55.00 | 58.80 | 0.4M |
| 2024-08-07 | 57.70 | 61.40 | 57.70 | 58.50 | 0.5M |
| 2024-08-06 | 60.00 | 60.90 | 54.10 | 58.30 | 0.7M |
| 2024-08-05 | 59.00 | 61.60 | 56.50 | 58.00 | 1.0M |
| 2024-08-02 | 63.00 | 64.50 | 61.30 | 62.60 | 0.4M |
| 2024-08-01 | 65.80 | 67.40 | 64.30 | 65.00 | 0.5M |
| 2024-07-31 | 61.80 | 67.20 | 60.80 | 65.50 | 0.8M |
| 2024-07-30 | 66.00 | 66.00 | 61.50 | 61.80 | 1.5M |
| 2024-07-29 | 76.60 | 76.70 | 66.60 | 68.00 | 2.0M |
| 2024-07-26 | 68.20 | 77.20 | 68.20 | 74.00 | 1.4M |
| 2024-07-23 | 74.00 | 75.00 | 71.20 | 71.30 | 0.7M |
| 2024-07-22 | 71.60 | 74.00 | 71.60 | 72.70 | 0.9M |
| 2024-07-19 | 73.20 | 73.20 | 70.50 | 70.80 | 0.6M |
| 2024-07-18 | 71.00 | 75.00 | 65.60 | 73.20 | 1.3M |
| 2024-07-17 | 65.50 | 74.00 | 65.50 | 71.70 | 1.4M |
| 2024-07-16 | 74.20 | 74.20 | 67.50 | 67.50 | 2.5M |
| 2024-07-15 | 84.80 | 86.10 | 75.00 | 75.00 | 3.3M |
| 2024-07-12 | 82.80 | 85.00 | 80.00 | 83.30 | 2.1M |
| 2024-07-11 | 72.90 | 79.30 | 70.00 | 79.30 | 2.5M |
| 2024-07-10 | 69.30 | 73.00 | 69.30 | 72.10 | 0.5M |
| 2024-07-09 | 71.20 | 71.50 | 66.40 | 69.10 | 0.5M |
| 2024-07-08 | 64.00 | 69.50 | 64.00 | 69.00 | 0.8M |
| 2024-07-05 | 68.30 | 68.30 | 63.70 | 65.00 | 0.9M |
| 2024-07-04 | 70.40 | 76.30 | 65.00 | 68.00 | 1.1M |
| 2024-07-03 | 65.00 | 70.40 | 65.00 | 70.30 | 0.6M |
| 2024-07-02 | 59.80 | 65.10 | 59.80 | 64.00 | 0.8M |
| 2024-07-01 | 57.30 | 60.80 | 57.30 | 60.00 | 0.8M |
| 2024-06-28 | 55.00 | 57.00 | 55.00 | 57.00 | 0.5M |
| 2024-06-27 | 53.50 | 56.00 | 53.50 | 55.00 | 0.8M |
| 2024-06-26 | 58.20 | 59.00 | 57.00 | 57.10 | 1.0M |
| 2024-06-25 | 55.40 | 60.50 | 55.00 | 57.80 | 1.9M |
| 2024-06-24 | 51.40 | 56.40 | 48.20 | 56.40 | 2.2M |
| 2024-06-21 | 47.65 | 51.40 | 46.75 | 51.40 | 3.4M |
| 2024-06-20 | 45.00 | 46.75 | 43.00 | 46.75 | 2.7M |
| 2024-06-19 | 38.80 | 42.50 | 38.70 | 42.50 | 2.4M |
| 2024-06-18 | 41.20 | 41.65 | 38.65 | 38.65 | 3.7M |
| 2024-06-17 | 38.50 | 39.35 | 36.75 | 39.35 | 3.4M |
| 2024-06-14 | 34.00 | 35.80 | 32.80 | 35.80 | 2.9M |
| 2024-06-13 | 29.25 | 32.55 | 29.25 | 32.55 | 2.0M |
| 2024-06-12 | 31.10 | 31.15 | 28.25 | 29.60 | 1.4M |
| 2024-06-11 | 32.90 | 32.95 | 30.30 | 31.10 | 1.7M |
| 2024-06-07 | 30.00 | 32.55 | 29.50 | 32.00 | 2.4M |
| 2024-06-06 | 29.85 | 31.45 | 29.55 | 29.65 | 2.4M |
| 2024-06-05 | 27.00 | 30.05 | 27.00 | 30.05 | 3.0M |
| 2024-06-04 | 27.20 | 27.95 | 26.50 | 27.35 | 1.9M |
| 2024-06-03 | 27.25 | 27.25 | 26.05 | 27.25 | 4.2M |
| 2024-05-31 | 23.80 | 24.90 | 23.80 | 24.80 | 1.6M |
| 2024-05-30 | 23.25 | 23.95 | 23.20 | 23.50 | 0.5M |
| 2024-05-29 | 23.30 | 23.45 | 23.05 | 23.35 | 0.2M |
| 2024-05-28 | 23.25 | 23.35 | 22.70 | 23.30 | 0.3M |
| 2024-05-27 | 22.45 | 23.45 | 22.45 | 22.80 | 0.7M |
| 2024-05-24 | 22.10 | 22.30 | 22.10 | 22.20 | 0.0M |
| 2024-05-23 | 22.45 | 22.70 | 22.25 | 22.25 | 0.6M |
| 2024-05-22 | 22.00 | 22.70 | 22.00 | 22.35 | 0.6M |
| 2024-05-21 | 22.00 | 22.00 | 21.50 | 21.90 | 0.1M |
| 2024-05-20 | 21.90 | 22.15 | 21.60 | 21.90 | 0.1M |
| 2024-05-17 | 21.95 | 21.95 | 21.35 | 21.80 | 0.2M |
| 2024-05-16 | 19.70 | 22.00 | 19.70 | 22.00 | 0.2M |
| 2024-05-15 | 21.10 | 21.65 | 20.80 | 21.65 | 0.1M |
| 2024-05-14 | 21.65 | 22.00 | 20.50 | 21.45 | 0.2M |
| 2024-05-13 | 21.65 | 22.35 | 21.65 | 21.75 | 0.2M |
| 2024-05-10 | 20.70 | 21.70 | 20.70 | 21.45 | 0.1M |
| 2024-05-09 | 21.60 | 21.60 | 21.05 | 21.05 | 0.1M |
| 2024-05-08 | 21.60 | 21.60 | 21.05 | 21.55 | 0.1M |
| 2024-05-07 | 20.60 | 21.60 | 20.60 | 21.55 | 0.2M |
| 2024-05-06 | 21.30 | 21.50 | 20.70 | 21.30 | 0.1M |
| 2024-05-03 | 21.85 | 21.85 | 20.85 | 21.30 | 0.1M |
| 2024-05-02 | 20.00 | 21.50 | 20.00 | 21.45 | 0.1M |
| 2024-04-30 | 20.40 | 20.90 | 20.40 | 20.40 | 0.6M |
| 2024-04-29 | 20.30 | 21.60 | 20.30 | 21.00 | 0.1M |
| 2024-04-26 | 20.15 | 20.70 | 19.40 | 20.70 | 0.1M |
| 2024-04-25 | 21.00 | 21.00 | 20.10 | 20.10 | 0.1M |
| 2024-04-24 | 21.95 | 22.70 | 21.45 | 21.45 | 0.4M |
| 2024-04-23 | 19.40 | 20.80 | 18.70 | 20.80 | 0.1M |
| 2024-04-22 | 20.00 | 20.00 | 18.80 | 18.95 | 0.2M |
| 2024-04-19 | 20.50 | 20.50 | 19.40 | 19.70 | 0.2M |
| 2024-04-18 | 20.05 | 20.55 | 20.00 | 20.15 | 0.1M |
| 2024-04-17 | 20.95 | 21.10 | 20.50 | 20.50 | 0.1M |
| 2024-04-16 | 21.70 | 21.70 | 20.20 | 20.40 | 0.2M |
| 2024-04-15 | 22.00 | 22.10 | 21.80 | 21.80 | 0.1M |
| 2024-04-12 | 22.25 | 22.70 | 22.00 | 22.05 | 0.2M |
| 2024-04-11 | 22.70 | 22.70 | 22.05 | 22.20 | 0.2M |
| 2024-04-10 | 22.15 | 22.80 | 22.15 | 22.15 | 0.1M |
| 2024-04-09 | 23.00 | 23.00 | 22.00 | 22.00 | 0.2M |
| 2024-04-08 | 22.40 | 22.40 | 22.00 | 22.15 | 0.2M |
| 2024-04-03 | 22.55 | 22.55 | 22.30 | 22.40 | 0.1M |
| 2024-04-02 | 22.55 | 22.85 | 22.45 | 22.85 | 0.1M |
| 2024-04-01 | 22.85 | 23.00 | 22.40 | 22.55 | 0.1M |
| 2024-03-29 | 22.95 | 22.95 | 22.60 | 22.90 | 0.1M |
| 2024-03-28 | 23.20 | 23.25 | 22.80 | 23.25 | 0.1M |
| 2024-03-27 | 23.20 | 23.40 | 23.00 | 23.35 | 0.1M |
| 2024-03-26 | 23.30 | 23.50 | 23.10 | 23.20 | 0.2M |
| 2024-03-25 | 23.00 | 23.50 | 22.70 | 23.20 | 0.3M |
| 2024-03-22 | 23.35 | 23.40 | 23.05 | 23.05 | 0.2M |
| 2024-03-21 | 22.80 | 23.20 | 22.70 | 23.05 | 0.1M |
| 2024-03-20 | 23.40 | 23.40 | 22.80 | 22.80 | 0.2M |
| 2024-03-19 | 22.95 | 23.60 | 22.90 | 23.40 | 0.4M |
| 2024-03-18 | 22.50 | 23.00 | 22.45 | 22.90 | 0.2M |
| 2024-03-15 | 22.20 | 22.50 | 22.00 | 22.50 | 0.2M |
| 2024-03-14 | 22.30 | 22.40 | 22.05 | 22.10 | 0.2M |
| 2024-03-13 | 22.50 | 22.50 | 22.20 | 22.35 | 0.1M |
| 2024-03-12 | 22.55 | 22.55 | 22.35 | 22.50 | 0.1M |
| 2024-03-11 | 22.80 | 23.00 | 22.50 | 22.55 | 0.1M |
| 2024-03-08 | 22.40 | 22.60 | 22.30 | 22.60 | 0.2M |
| 2024-03-07 | 22.80 | 22.80 | 22.40 | 22.40 | 0.3M |
| 2024-03-06 | 23.15 | 23.40 | 22.80 | 22.80 | 0.2M |
| 2024-03-05 | 22.85 | 22.95 | 22.30 | 22.85 | 0.2M |
| 2024-03-04 | 23.20 | 23.60 | 22.70 | 22.85 | 0.2M |
| 2024-03-01 | 23.00 | 23.30 | 22.95 | 23.00 | 0.2M |
| 2024-02-29 | 23.70 | 23.75 | 21.90 | 23.50 | 1.4M |
| 2024-02-27 | 24.55 | 26.15 | 24.25 | 24.30 | 2.6M |
| 2024-02-26 | 23.95 | 24.60 | 23.60 | 24.50 | 0.9M |
| 2024-02-23 | 23.80 | 24.00 | 23.30 | 23.60 | 0.2M |
| 2024-02-22 | 24.00 | 24.40 | 23.80 | 24.00 | 0.3M |
| 2024-02-21 | 23.30 | 24.10 | 23.25 | 23.90 | 0.2M |
| 2024-02-20 | 23.80 | 23.80 | 23.20 | 23.30 | 0.3M |
| 2024-02-19 | 24.10 | 24.10 | 23.65 | 23.85 | 0.2M |
| 2024-02-16 | 24.65 | 24.65 | 24.00 | 24.00 | 0.4M |
| 2024-02-15 | 24.80 | 25.20 | 24.40 | 24.65 | 0.9M |
| 2024-02-05 | 24.55 | 25.10 | 24.40 | 24.50 | 1.1M |
| 2024-02-02 | 23.75 | 24.75 | 23.75 | 24.25 | 1.3M |
| 2024-02-01 | 23.75 | 23.85 | 23.70 | 23.70 | 0.1M |
| 2024-01-31 | 23.60 | 23.75 | 23.45 | 23.75 | 0.1M |
| 2024-01-30 | 23.85 | 23.85 | 23.65 | 23.75 | 0.1M |
| 2024-01-29 | 23.95 | 23.95 | 23.70 | 23.85 | 0.2M |
| 2024-01-26 | 23.65 | 23.70 | 23.55 | 23.60 | 0.1M |
| 2024-01-25 | 23.70 | 23.70 | 23.55 | 23.65 | 0.2M |
| 2024-01-24 | 23.30 | 24.10 | 23.30 | 23.70 | 0.4M |
| 2024-01-23 | 23.15 | 23.15 | 22.60 | 23.10 | 0.1M |
| 2024-01-22 | 22.90 | 23.00 | 22.90 | 23.00 | 0.0M |
| 2024-01-19 | 22.90 | 22.90 | 22.85 | 22.85 | 0.0M |
| 2024-01-18 | 22.90 | 22.95 | 22.90 | 22.90 | 0.0M |
| 2024-01-17 | 22.95 | 23.05 | 22.85 | 22.85 | 0.1M |
| 2024-01-16 | 23.00 | 23.20 | 22.95 | 23.00 | 0.1M |
| 2024-01-15 | 23.20 | 23.45 | 22.95 | 23.25 | 0.1M |
| 2024-01-12 | 22.85 | 23.00 | 22.85 | 23.00 | 0.0M |
| 2024-01-11 | 22.80 | 22.95 | 22.50 | 22.95 | 0.1M |
| 2024-01-10 | 23.00 | 23.10 | 22.90 | 22.90 | 0.1M |
| 2024-01-09 | 23.05 | 23.10 | 23.00 | 23.00 | 0.1M |
| 2024-01-08 | 23.20 | 23.20 | 23.05 | 23.05 | 0.0M |
| 2024-01-05 | 23.15 | 23.25 | 23.10 | 23.15 | 0.1M |
| 2024-01-04 | 23.15 | 23.45 | 22.90 | 23.15 | 0.1M |
| 2024-01-03 | 23.05 | 23.20 | 22.95 | 23.15 | 0.1M |
| 2024-01-02 | 23.00 | 23.15 | 22.95 | 23.00 | 0.1M |