24.15
Last Update: 2025-09-25
| 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 | 32.00 | 32.20 | 30.75 | 30.76 | 0.0M |
| 2024-12-30 | 32.35 | 32.37 | 32.30 | 32.36 | 0.0M |
| 2024-12-27 | 34.00 | 35.70 | 34.00 | 34.00 | 0.0M |
| 2024-12-26 | 34.00 | 34.00 | 34.00 | 34.00 | 0.0M |
| 2024-12-24 | 34.00 | 34.65 | 31.36 | 34.00 | 0.0M |
| 2024-12-23 | 32.13 | 33.00 | 32.13 | 33.00 | 0.0M |
| 2024-12-20 | 34.52 | 34.52 | 32.80 | 33.82 | 0.0M |
| 2024-12-19 | 36.00 | 36.00 | 33.41 | 34.52 | 0.0M |
| 2024-12-18 | 34.00 | 35.12 | 34.00 | 35.12 | 0.0M |
| 2024-12-17 | 37.98 | 37.98 | 34.60 | 35.12 | 0.0M |
| 2024-12-16 | 36.60 | 37.66 | 36.00 | 36.29 | 0.0M |
| 2024-12-13 | 37.69 | 37.69 | 35.86 | 35.88 | 0.0M |
| 2024-12-12 | 41.43 | 41.43 | 37.69 | 37.69 | 0.0M |
| 2024-12-11 | 36.50 | 39.88 | 36.12 | 39.67 | 0.0M |
| 2024-12-10 | 38.45 | 38.45 | 36.65 | 37.99 | 0.0M |
| 2024-12-09 | 39.44 | 39.44 | 38.40 | 38.44 | 0.0M |
| 2024-12-06 | 37.78 | 37.78 | 36.34 | 37.74 | 0.0M |
| 2024-12-05 | 34.84 | 36.00 | 33.40 | 35.99 | 0.0M |
| 2024-12-04 | 32.00 | 34.90 | 32.00 | 34.84 | 0.0M |
| 2024-12-03 | 34.00 | 34.88 | 33.40 | 33.40 | 0.0M |
| 2024-12-02 | 34.88 | 35.76 | 33.38 | 34.88 | 0.0M |
| 2024-11-29 | 34.88 | 34.88 | 33.88 | 34.88 | 0.0M |
| 2024-11-28 | 32.00 | 33.60 | 31.14 | 33.22 | 0.0M |
| 2024-11-27 | 32.50 | 32.50 | 32.00 | 32.00 | 0.0M |
| 2024-11-26 | 32.50 | 32.51 | 32.50 | 32.50 | 0.0M |
| 2024-11-25 | 31.50 | 34.00 | 31.35 | 34.00 | 0.0M |
| 2024-11-21 | 33.00 | 33.00 | 32.99 | 32.99 | 0.0M |
| 2024-11-18 | 35.00 | 35.00 | 33.81 | 34.72 | 0.0M |
| 2024-11-14 | 32.52 | 35.59 | 32.30 | 35.38 | 0.0M |
| 2024-11-13 | 35.84 | 36.00 | 32.75 | 34.00 | 0.0M |
| 2024-11-12 | 35.90 | 35.90 | 34.30 | 34.30 | 0.0M |
| 2024-11-11 | 35.90 | 37.00 | 35.90 | 35.90 | 0.0M |
| 2024-11-08 | 37.59 | 37.63 | 34.05 | 35.50 | 0.0M |
| 2024-11-07 | 34.14 | 35.84 | 34.14 | 35.84 | 0.0M |
| 2024-11-06 | 34.14 | 34.14 | 33.50 | 34.14 | 0.0M |
| 2024-11-05 | 31.90 | 32.52 | 31.90 | 32.52 | 0.0M |
| 2024-11-04 | 30.98 | 30.98 | 30.98 | 30.98 | 0.0M |
| 2024-11-01 | 30.10 | 30.10 | 29.51 | 29.51 | 0.0M |
| 2024-10-31 | 30.83 | 30.83 | 29.50 | 29.51 | 0.0M |
| 2024-10-30 | 29.35 | 29.37 | 29.35 | 29.37 | 0.0M |
| 2024-10-29 | 29.35 | 29.35 | 29.35 | 29.35 | 0.0M |
| 2024-10-25 | 30.75 | 30.75 | 27.91 | 29.35 | 0.0M |
| 2024-10-24 | 29.29 | 29.30 | 29.29 | 29.29 | 0.0M |
| 2024-10-23 | 30.51 | 30.51 | 30.51 | 30.51 | 0.0M |
| 2024-10-22 | 30.26 | 30.51 | 30.26 | 30.50 | 0.0M |
| 2024-10-21 | 30.17 | 33.33 | 30.17 | 31.00 | 0.0M |
| 2024-10-18 | 29.21 | 31.75 | 29.20 | 31.75 | 0.0M |
| 2024-10-17 | 30.57 | 31.48 | 30.57 | 30.61 | 0.0M |
| 2024-10-16 | 31.00 | 32.00 | 31.00 | 31.50 | 0.0M |
| 2024-10-15 | 31.31 | 33.53 | 31.00 | 31.00 | 0.0M |
| 2024-10-14 | 30.62 | 32.14 | 29.45 | 31.95 | 0.0M |
| 2024-10-11 | 30.61 | 30.62 | 30.61 | 30.62 | 0.0M |
| 2024-10-10 | 29.60 | 32.33 | 29.60 | 31.24 | 0.0M |
| 2024-10-09 | 31.00 | 33.30 | 30.26 | 30.80 | 0.0M |
| 2024-10-08 | 31.84 | 32.00 | 31.18 | 31.85 | 0.0M |
| 2024-10-07 | 32.82 | 32.82 | 32.82 | 32.82 | 0.0M |
| 2024-10-04 | 32.82 | 32.82 | 32.82 | 32.82 | 0.0M |
| 2024-10-03 | 33.49 | 33.49 | 33.49 | 33.49 | 0.0M |
| 2024-10-01 | 34.17 | 34.17 | 34.17 | 34.17 | 0.0M |
| 2024-09-30 | 34.35 | 36.65 | 33.17 | 35.96 | 0.0M |
| 2024-09-27 | 32.00 | 35.01 | 32.00 | 34.91 | 0.0M |
| 2024-09-26 | 30.22 | 33.35 | 30.20 | 33.35 | 0.0M |
| 2024-09-25 | 29.36 | 31.77 | 29.36 | 31.77 | 0.0M |
| 2024-09-24 | 30.15 | 31.85 | 30.15 | 30.26 | 0.0M |
| 2024-09-23 | 30.15 | 32.08 | 30.15 | 30.36 | 0.0M |
| 2024-09-20 | 30.57 | 32.05 | 30.57 | 30.57 | 0.0M |
| 2024-09-18 | 32.34 | 33.00 | 31.35 | 32.17 | 0.0M |
| 2024-09-17 | 33.25 | 33.75 | 30.64 | 33.00 | 0.0M |
| 2024-09-16 | 32.09 | 33.00 | 30.05 | 32.25 | 0.0M |
| 2024-09-13 | 31.10 | 32.35 | 31.10 | 31.46 | 0.0M |
| 2024-09-12 | 34.45 | 34.45 | 31.36 | 32.73 | 0.0M |
| 2024-09-11 | 33.13 | 33.15 | 30.52 | 32.97 | 0.0M |
| 2024-09-10 | 31.60 | 32.99 | 31.53 | 31.60 | 0.0M |
| 2024-09-09 | 32.00 | 32.00 | 31.22 | 31.52 | 0.0M |
| 2024-09-06 | 32.94 | 34.55 | 31.41 | 32.85 | 0.0M |
| 2024-09-05 | 32.70 | 32.94 | 30.01 | 32.94 | 0.0M |
| 2024-09-04 | 32.60 | 32.98 | 31.11 | 31.38 | 0.0M |
| 2024-09-03 | 31.89 | 33.68 | 31.00 | 31.96 | 0.0M |
| 2024-09-02 | 41.20 | 41.30 | 31.00 | 32.60 | 0.1M |
| 2024-08-30 | 30.60 | 35.64 | 30.60 | 35.64 | 0.0M |
| 2024-08-29 | 28.35 | 32.90 | 28.35 | 29.70 | 0.0M |
| 2024-08-28 | 30.54 | 31.00 | 30.00 | 30.86 | 0.0M |
| 2024-08-27 | 29.88 | 33.00 | 29.88 | 30.54 | 0.0M |
| 2024-08-26 | 31.59 | 31.59 | 29.00 | 31.54 | 0.0M |
| 2024-08-23 | 29.85 | 31.60 | 29.85 | 30.35 | 0.0M |
| 2024-08-22 | 31.48 | 31.89 | 29.34 | 29.60 | 0.0M |
| 2024-08-21 | 34.00 | 34.00 | 30.00 | 30.55 | 0.0M |
| 2024-08-20 | 33.90 | 33.90 | 30.30 | 31.49 | 0.0M |
| 2024-08-19 | 28.38 | 32.35 | 26.75 | 30.03 | 0.0M |
| 2024-08-16 | 27.48 | 27.48 | 27.48 | 27.48 | 0.0M |
| 2024-08-14 | 27.49 | 27.49 | 27.01 | 27.48 | 0.0M |
| 2024-08-13 | 29.19 | 29.19 | 26.01 | 27.01 | 0.0M |
| 2024-08-12 | 31.00 | 31.00 | 27.00 | 27.54 | 0.0M |
| 2024-08-09 | 30.79 | 32.85 | 30.00 | 30.89 | 0.0M |
| 2024-08-08 | 33.00 | 34.64 | 28.32 | 29.93 | 0.0M |
| 2024-08-07 | 31.00 | 31.56 | 27.15 | 31.56 | 0.0M |
| 2024-08-06 | 24.72 | 27.07 | 24.72 | 26.30 | 0.0M |
| 2024-08-05 | 24.50 | 27.35 | 23.85 | 25.99 | 0.0M |
| 2024-08-02 | 26.44 | 26.44 | 25.02 | 25.21 | 0.0M |
| 2024-08-01 | 26.40 | 26.44 | 26.40 | 26.44 | 0.0M |
| 2024-07-31 | 24.58 | 27.00 | 24.58 | 26.98 | 0.0M |
| 2024-07-30 | 26.89 | 26.89 | 24.32 | 24.58 | 0.0M |
| 2024-07-29 | 26.61 | 26.61 | 24.49 | 24.61 | 0.0M |
| 2024-07-26 | 23.82 | 26.62 | 23.82 | 25.45 | 0.0M |
| 2024-07-25 | 24.19 | 24.28 | 24.19 | 24.28 | 0.0M |
| 2024-07-24 | 24.90 | 26.25 | 24.41 | 24.41 | 0.0M |
| 2024-07-23 | 25.38 | 25.38 | 25.37 | 25.37 | 0.0M |
| 2024-07-22 | 24.91 | 27.31 | 24.90 | 26.44 | 0.0M |
| 2024-07-19 | 24.90 | 26.49 | 24.90 | 26.00 | 0.0M |
| 2024-07-18 | 25.09 | 25.90 | 24.16 | 25.80 | 0.0M |
| 2024-07-16 | 25.90 | 25.90 | 23.98 | 25.09 | 0.0M |
| 2024-07-15 | 23.82 | 26.74 | 23.82 | 24.66 | 0.0M |
| 2024-07-12 | 26.13 | 26.13 | 24.00 | 24.31 | 0.0M |
| 2024-07-11 | 27.80 | 27.89 | 26.00 | 26.13 | 0.0M |
| 2024-07-10 | 24.95 | 28.38 | 24.25 | 25.36 | 0.0M |
| 2024-07-09 | 26.30 | 27.00 | 24.92 | 26.01 | 0.0M |
| 2024-07-08 | 26.92 | 29.35 | 26.30 | 27.01 | 0.0M |
| 2024-07-05 | 26.71 | 26.71 | 26.71 | 26.71 | 0.0M |
| 2024-07-04 | 26.92 | 28.98 | 26.64 | 26.90 | 0.0M |
| 2024-07-03 | 26.87 | 29.39 | 26.87 | 26.92 | 0.0M |
| 2024-07-02 | 27.21 | 29.34 | 26.68 | 26.87 | 0.0M |
| 2024-07-01 | 28.50 | 29.00 | 26.64 | 26.68 | 0.0M |
| 2024-06-28 | 27.00 | 29.97 | 26.30 | 28.01 | 0.0M |
| 2024-06-27 | 27.85 | 27.85 | 27.85 | 27.85 | 0.0M |
| 2024-06-26 | 24.19 | 27.50 | 24.19 | 26.95 | 0.0M |
| 2024-06-25 | 28.85 | 28.90 | 26.74 | 26.74 | 0.0M |
| 2024-06-24 | 25.65 | 28.50 | 23.86 | 28.50 | 0.0M |
| 2024-06-21 | 26.23 | 26.23 | 26.23 | 26.23 | 0.0M |
| 2024-06-20 | 27.55 | 28.00 | 26.10 | 26.23 | 0.0M |
| 2024-06-19 | 28.58 | 28.58 | 24.00 | 28.46 | 0.0M |
| 2024-06-18 | 25.55 | 27.85 | 25.55 | 25.99 | 0.0M |
| 2024-06-14 | 26.71 | 29.59 | 26.71 | 27.95 | 0.0M |
| 2024-06-13 | 29.65 | 29.65 | 29.60 | 29.60 | 0.0M |
| 2024-06-12 | 28.00 | 29.85 | 26.20 | 29.53 | 0.0M |
| 2024-06-11 | 30.00 | 30.49 | 28.00 | 28.00 | 0.0M |
| 2024-06-10 | 27.29 | 29.49 | 26.00 | 27.75 | 0.0M |
| 2024-06-07 | 27.62 | 27.62 | 26.00 | 27.29 | 0.0M |
| 2024-06-06 | 26.00 | 26.99 | 25.00 | 25.11 | 0.0M |
| 2024-06-05 | 27.87 | 27.87 | 25.50 | 25.96 | 0.0M |
| 2024-06-04 | 24.66 | 26.55 | 24.08 | 26.55 | 0.0M |
| 2024-06-03 | 24.66 | 25.88 | 24.66 | 25.34 | 0.0M |
| 2024-05-31 | 23.00 | 24.66 | 23.00 | 24.66 | 0.0M |
| 2024-05-30 | 23.78 | 23.78 | 23.78 | 23.78 | 0.0M |
| 2024-05-29 | 24.27 | 24.27 | 24.27 | 24.27 | 0.0M |
| 2024-05-28 | 24.27 | 25.45 | 23.75 | 25.42 | 0.0M |
| 2024-05-27 | 24.37 | 25.62 | 24.23 | 24.27 | 0.0M |
| 2024-05-24 | 26.07 | 26.07 | 24.06 | 25.50 | 0.0M |
| 2024-05-23 | 23.69 | 24.87 | 22.65 | 24.86 | 0.0M |
| 2024-05-22 | 23.66 | 24.50 | 23.60 | 23.69 | 0.0M |
| 2024-05-21 | 23.99 | 25.15 | 23.00 | 24.79 | 0.0M |
| 2024-05-18 | 23.98 | 23.98 | 23.97 | 23.97 | 0.0M |
| 2024-05-17 | 24.85 | 24.85 | 22.66 | 23.05 | 0.0M |
| 2024-05-16 | 23.73 | 24.91 | 22.56 | 23.84 | 0.0M |
| 2024-05-15 | 24.65 | 24.65 | 22.36 | 23.73 | 0.0M |
| 2024-05-14 | 23.73 | 23.73 | 22.18 | 23.48 | 0.0M |
| 2024-05-13 | 23.38 | 23.38 | 22.61 | 22.61 | 0.0M |
| 2024-05-10 | 22.00 | 23.50 | 22.00 | 23.38 | 0.0M |
| 2024-05-09 | 23.01 | 23.02 | 23.01 | 23.01 | 0.0M |
| 2024-05-08 | 24.00 | 24.00 | 24.00 | 24.00 | 0.0M |
| 2024-05-07 | 25.65 | 25.99 | 24.01 | 24.01 | 0.0M |
| 2024-05-06 | 23.70 | 24.90 | 23.70 | 24.90 | 0.0M |
| 2024-05-03 | 24.99 | 24.99 | 23.15 | 23.73 | 0.0M |
| 2024-05-02 | 23.79 | 24.70 | 22.71 | 24.36 | 0.0M |
| 2024-04-30 | 22.90 | 24.00 | 22.20 | 23.77 | 0.0M |
| 2024-04-29 | 22.30 | 23.85 | 22.07 | 22.98 | 0.0M |
| 2024-04-26 | 24.58 | 24.58 | 22.24 | 23.23 | 0.0M |
| 2024-04-25 | 25.18 | 25.36 | 23.12 | 23.41 | 0.0M |
| 2024-04-24 | 25.75 | 25.75 | 24.00 | 24.18 | 0.0M |
| 2024-04-23 | 27.73 | 27.73 | 25.12 | 25.12 | 0.0M |
| 2024-04-22 | 27.83 | 29.00 | 26.44 | 26.44 | 0.0M |
| 2024-04-19 | 30.75 | 30.75 | 27.83 | 27.83 | 0.0M |
| 2024-04-18 | 29.44 | 31.50 | 29.29 | 29.29 | 0.0M |
| 2024-04-16 | 30.04 | 30.04 | 30.04 | 30.04 | 0.0M |
| 2024-04-15 | 30.08 | 30.08 | 30.04 | 30.04 | 0.0M |
| 2024-04-12 | 28.96 | 30.40 | 28.96 | 29.49 | 0.0M |
| 2024-04-10 | 28.27 | 29.50 | 28.27 | 28.96 | 0.0M |
| 2024-04-09 | 29.75 | 29.75 | 29.75 | 29.75 | 0.0M |
| 2024-04-08 | 29.90 | 29.90 | 29.00 | 29.90 | 0.0M |
| 2024-04-05 | 28.98 | 30.38 | 28.98 | 30.38 | 0.0M |
| 2024-04-04 | 31.00 | 31.00 | 30.50 | 30.50 | 0.0M |
| 2024-04-03 | 29.90 | 31.22 | 29.90 | 30.39 | 0.0M |
| 2024-04-02 | 30.96 | 30.96 | 29.74 | 29.74 | 0.0M |
| 2024-04-01 | 30.90 | 32.00 | 29.50 | 29.50 | 0.0M |
| 2024-03-28 | 30.93 | 30.93 | 28.45 | 30.92 | 0.0M |
| 2024-03-27 | 30.89 | 30.89 | 29.46 | 29.46 | 0.0M |
| 2024-03-26 | 29.57 | 30.24 | 28.82 | 29.46 | 0.0M |
| 2024-03-22 | 28.00 | 29.00 | 28.00 | 28.99 | 0.0M |
| 2024-03-21 | 27.56 | 28.90 | 26.19 | 28.19 | 0.0M |
| 2024-03-20 | 26.00 | 27.56 | 24.94 | 27.56 | 0.0M |
| 2024-03-19 | 27.50 | 27.50 | 26.25 | 26.25 | 0.0M |
| 2024-03-18 | 27.60 | 27.60 | 27.55 | 27.60 | 0.0M |
| 2024-03-15 | 27.60 | 27.60 | 27.60 | 27.60 | 0.0M |
| 2024-03-14 | 27.73 | 28.00 | 26.89 | 28.00 | 0.0M |
| 2024-03-13 | 29.00 | 29.00 | 28.30 | 28.30 | 0.0M |
| 2024-03-12 | 27.00 | 29.29 | 27.00 | 29.28 | 0.0M |
| 2024-03-11 | 27.90 | 27.90 | 26.59 | 27.90 | 0.0M |
| 2024-03-07 | 26.59 | 26.59 | 24.07 | 26.59 | 0.0M |
| 2024-03-06 | 27.89 | 27.90 | 25.27 | 25.33 | 0.0M |
| 2024-03-05 | 27.44 | 28.00 | 26.60 | 26.60 | 0.0M |
| 2024-03-04 | 28.60 | 29.00 | 26.60 | 28.00 | 0.0M |
| 2024-03-02 | 28.00 | 29.08 | 28.00 | 28.00 | 0.0M |
| 2024-03-01 | 27.00 | 27.73 | 25.20 | 27.70 | 0.0M |
| 2024-02-29 | 26.50 | 27.82 | 25.18 | 26.41 | 0.0M |
| 2024-02-28 | 27.50 | 27.50 | 26.50 | 26.50 | 0.0M |
| 2024-02-27 | 27.50 | 27.50 | 27.50 | 27.50 | 0.0M |
| 2024-02-26 | 28.50 | 29.99 | 27.80 | 28.69 | 0.0M |
| 2024-02-23 | 29.55 | 29.69 | 28.50 | 28.57 | 0.0M |
| 2024-02-22 | 29.89 | 29.89 | 29.89 | 29.89 | 0.0M |
| 2024-02-21 | 30.40 | 30.40 | 30.40 | 30.40 | 0.0M |
| 2024-02-20 | 31.30 | 31.30 | 28.98 | 30.99 | 0.0M |
| 2024-02-19 | 30.98 | 31.80 | 30.50 | 30.50 | 0.0M |
| 2024-02-16 | 31.13 | 31.13 | 30.98 | 30.98 | 0.0M |
| 2024-02-15 | 30.30 | 30.30 | 28.79 | 29.65 | 0.0M |
| 2024-02-14 | 28.42 | 30.45 | 28.42 | 30.30 | 0.0M |
| 2024-02-13 | 30.05 | 30.05 | 29.00 | 29.00 | 0.0M |
| 2024-02-12 | 33.43 | 33.43 | 30.25 | 30.46 | 0.0M |
| 2024-02-09 | 32.05 | 32.05 | 29.01 | 31.84 | 0.0M |
| 2024-02-08 | 29.15 | 30.55 | 28.00 | 30.53 | 0.0M |
| 2024-02-07 | 27.87 | 29.26 | 27.70 | 29.15 | 0.0M |
| 2024-02-06 | 28.20 | 29.25 | 27.87 | 27.87 | 0.0M |
| 2024-02-05 | 26.96 | 28.30 | 25.65 | 27.87 | 0.0M |
| 2024-02-02 | 27.64 | 27.64 | 26.96 | 26.96 | 0.0M |
| 2024-02-01 | 28.10 | 28.10 | 25.65 | 26.58 | 0.0M |
| 2024-01-31 | 25.97 | 27.81 | 25.18 | 27.00 | 0.0M |
| 2024-01-30 | 27.85 | 27.93 | 25.62 | 26.50 | 0.0M |
| 2024-01-29 | 29.89 | 29.89 | 25.01 | 27.93 | 0.0M |
| 2024-01-25 | 27.68 | 27.68 | 25.99 | 27.12 | 0.0M |
| 2024-01-24 | 32.00 | 32.00 | 24.01 | 27.72 | 0.0M |
| 2024-01-23 | 33.00 | 33.30 | 26.73 | 30.00 | 0.0M |
| 2024-01-20 | 32.00 | 33.63 | 28.59 | 30.40 | 0.0M |
| 2024-01-19 | 28.45 | 28.73 | 26.31 | 28.29 | 0.0M |
| 2024-01-18 | 26.72 | 27.00 | 23.02 | 26.08 | 0.0M |
| 2024-01-17 | 24.82 | 24.99 | 22.00 | 24.79 | 0.0M |
| 2024-01-16 | 22.62 | 24.89 | 22.62 | 24.82 | 0.0M |
| 2024-01-15 | 25.00 | 25.00 | 23.12 | 23.39 | 0.0M |
| 2024-01-12 | 26.50 | 26.50 | 24.00 | 24.05 | 0.0M |
| 2024-01-11 | 24.99 | 26.95 | 24.65 | 25.01 | 0.0M |
| 2024-01-10 | 23.89 | 23.99 | 23.25 | 23.35 | 0.0M |
| 2024-01-09 | 26.00 | 26.00 | 22.82 | 24.50 | 0.0M |
| 2024-01-08 | 24.78 | 25.72 | 23.85 | 24.25 | 0.0M |
| 2024-01-05 | 24.90 | 25.39 | 24.03 | 24.78 | 0.0M |
| 2024-01-04 | 21.50 | 28.05 | 21.42 | 25.70 | 0.0M |
| 2024-01-03 | 23.00 | 24.70 | 21.03 | 23.38 | 0.0M |
| 2024-01-02 | 21.82 | 23.00 | 20.34 | 22.26 | 0.0M |
| 2024-01-01 | 22.00 | 22.00 | 20.78 | 21.67 | 0.0M |