35.28
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 | 27.99 | 28.30 | 26.52 | 26.52 | 7.7M |
| 2024-12-30 | 28.12 | 28.96 | 27.30 | 27.99 | 7.8M |
| 2024-12-27 | 27.70 | 29.20 | 27.31 | 28.45 | 10.7M |
| 2024-12-26 | 27.35 | 28.17 | 27.26 | 27.70 | 7.7M |
| 2024-12-25 | 28.40 | 28.70 | 26.82 | 27.15 | 10.7M |
| 2024-12-24 | 28.88 | 29.10 | 27.78 | 28.83 | 10.4M |
| 2024-12-23 | 30.71 | 30.94 | 28.40 | 28.54 | 15.2M |
| 2024-12-20 | 30.68 | 31.93 | 30.46 | 30.96 | 19.9M |
| 2024-12-19 | 28.70 | 31.24 | 28.51 | 30.96 | 21.4M |
| 2024-12-18 | 28.29 | 30.50 | 27.40 | 29.31 | 17.1M |
| 2024-12-17 | 31.30 | 31.58 | 28.31 | 28.31 | 20.4M |
| 2024-12-16 | 33.87 | 34.03 | 31.52 | 31.85 | 30.2M |
| 2024-12-13 | 30.47 | 37.15 | 30.45 | 33.93 | 43.5M |
| 2024-12-12 | 32.09 | 32.37 | 30.40 | 30.96 | 20.1M |
| 2024-12-11 | 29.60 | 31.88 | 29.25 | 31.67 | 25.4M |
| 2024-12-10 | 30.00 | 30.85 | 29.40 | 29.65 | 14.5M |
| 2024-12-09 | 29.69 | 29.99 | 28.92 | 29.04 | 7.6M |
| 2024-12-06 | 29.26 | 30.85 | 28.52 | 29.90 | 14.1M |
| 2024-12-05 | 29.53 | 30.45 | 29.23 | 29.69 | 9.2M |
| 2024-12-04 | 30.36 | 30.92 | 29.32 | 29.50 | 12.9M |
| 2024-12-03 | 30.00 | 31.66 | 29.43 | 31.20 | 20.1M |
| 2024-12-02 | 29.21 | 30.97 | 28.60 | 30.58 | 18.4M |
| 2024-11-29 | 29.58 | 30.87 | 29.27 | 29.71 | 15.6M |
| 2024-11-28 | 29.43 | 31.00 | 28.83 | 30.15 | 17.8M |
| 2024-11-27 | 28.57 | 30.25 | 28.32 | 29.97 | 19.6M |
| 2024-11-26 | 27.62 | 29.10 | 27.36 | 28.78 | 13.5M |
| 2024-11-25 | 26.21 | 29.39 | 25.39 | 28.07 | 11.9M |
| 2024-11-22 | 26.86 | 28.14 | 26.08 | 26.17 | 8.2M |
| 2024-11-21 | 27.35 | 27.54 | 26.55 | 26.99 | 7.2M |
| 2024-11-20 | 26.93 | 28.33 | 26.83 | 27.62 | 8.9M |
| 2024-11-19 | 26.04 | 27.19 | 25.77 | 27.19 | 7.8M |
| 2024-11-18 | 28.81 | 28.81 | 25.40 | 25.92 | 12.1M |
| 2024-11-15 | 29.30 | 30.84 | 28.91 | 29.00 | 11.8M |
| 2024-11-14 | 30.40 | 30.90 | 29.20 | 29.27 | 12.8M |
| 2024-11-13 | 28.67 | 31.97 | 28.28 | 31.32 | 21.6M |
| 2024-11-12 | 29.45 | 29.90 | 28.73 | 29.10 | 11.0M |
| 2024-11-11 | 27.58 | 29.31 | 27.45 | 29.26 | 12.1M |
| 2024-11-08 | 27.62 | 28.47 | 27.30 | 27.58 | 8.9M |
| 2024-11-07 | 26.53 | 27.42 | 26.25 | 27.41 | 7.5M |
| 2024-11-06 | 26.89 | 27.47 | 26.72 | 26.79 | 7.8M |
| 2024-11-05 | 25.84 | 26.92 | 25.78 | 26.89 | 7.3M |
| 2024-11-04 | 25.00 | 25.92 | 24.81 | 25.89 | 6.3M |
| 2024-11-01 | 28.01 | 28.33 | 25.10 | 25.29 | 13.6M |
| 2024-10-31 | 28.91 | 29.10 | 28.05 | 28.42 | 11.2M |
| 2024-10-30 | 28.01 | 29.06 | 27.40 | 28.90 | 11.0M |
| 2024-10-29 | 28.38 | 29.18 | 28.01 | 28.37 | 11.7M |
| 2024-10-28 | 27.98 | 28.22 | 27.57 | 28.18 | 9.6M |
| 2024-10-25 | 28.30 | 28.46 | 27.05 | 28.28 | 15.7M |
| 2024-10-24 | 28.72 | 29.65 | 28.70 | 29.28 | 7.3M |
| 2024-10-23 | 30.29 | 30.88 | 29.14 | 29.31 | 12.8M |
| 2024-10-22 | 32.33 | 32.50 | 29.83 | 30.25 | 15.8M |
| 2024-10-21 | 30.50 | 32.78 | 30.49 | 32.52 | 22.0M |
| 2024-10-18 | 30.00 | 31.88 | 29.05 | 30.80 | 22.5M |
| 2024-10-17 | 30.55 | 32.20 | 30.10 | 30.50 | 17.9M |
| 2024-10-16 | 29.92 | 31.50 | 29.51 | 30.18 | 15.5M |
| 2024-10-15 | 31.95 | 34.85 | 30.75 | 31.32 | 31.6M |
| 2024-10-14 | 28.96 | 31.20 | 27.30 | 30.80 | 19.1M |
| 2024-10-11 | 28.11 | 30.26 | 27.42 | 29.42 | 15.3M |
| 2024-10-10 | 33.18 | 33.48 | 28.78 | 29.10 | 18.6M |
| 2024-10-09 | 33.38 | 37.00 | 31.00 | 31.60 | 24.1M |
| 2024-10-08 | 35.82 | 36.30 | 32.05 | 36.30 | 27.6M |
| 2024-09-30 | 26.70 | 30.47 | 25.60 | 30.25 | 27.9M |
| 2024-09-27 | 23.99 | 25.85 | 23.96 | 25.46 | 23.6M |
| 2024-09-26 | 23.65 | 25.50 | 23.26 | 24.21 | 23.2M |
| 2024-09-25 | 22.29 | 25.86 | 21.98 | 23.91 | 25.2M |
| 2024-09-24 | 21.72 | 23.47 | 21.15 | 22.79 | 21.6M |
| 2024-09-23 | 20.15 | 22.85 | 19.68 | 22.40 | 21.9M |
| 2024-09-20 | 20.50 | 21.33 | 20.00 | 20.21 | 13.7M |
| 2024-09-19 | 20.57 | 21.20 | 19.40 | 20.54 | 12.5M |
| 2024-09-18 | 19.88 | 21.40 | 19.88 | 20.75 | 12.8M |
| 2024-09-13 | 20.48 | 21.65 | 20.23 | 20.54 | 19.8M |
| 2024-09-12 | 19.60 | 21.66 | 19.38 | 20.42 | 17.8M |
| 2024-09-11 | 19.00 | 19.92 | 18.65 | 19.69 | 13.2M |
| 2024-09-10 | 18.43 | 19.30 | 18.10 | 19.25 | 13.2M |
| 2024-09-09 | 18.54 | 18.68 | 18.22 | 18.49 | 7.9M |
| 2024-09-06 | 20.00 | 20.20 | 18.53 | 18.73 | 15.6M |
| 2024-09-05 | 19.40 | 20.66 | 19.11 | 20.40 | 18.1M |
| 2024-09-04 | 20.40 | 22.99 | 19.72 | 19.72 | 25.3M |
| 2024-09-03 | 19.52 | 21.01 | 19.47 | 20.89 | 19.2M |
| 2024-09-02 | 19.08 | 20.33 | 18.96 | 19.72 | 17.4M |
| 2024-08-30 | 18.68 | 20.28 | 18.60 | 19.29 | 19.0M |
| 2024-08-29 | 18.58 | 19.02 | 18.45 | 18.78 | 13.5M |
| 2024-08-28 | 17.60 | 18.97 | 17.17 | 18.92 | 16.0M |
| 2024-08-27 | 18.20 | 18.29 | 17.60 | 17.69 | 10.0M |
| 2024-08-26 | 18.30 | 18.93 | 18.05 | 18.59 | 14.9M |
| 2024-08-23 | 17.25 | 18.38 | 17.25 | 18.29 | 13.8M |
| 2024-08-22 | 17.85 | 18.45 | 17.21 | 17.24 | 10.3M |
| 2024-08-21 | 16.98 | 18.78 | 16.86 | 17.91 | 13.3M |
| 2024-08-20 | 16.71 | 17.67 | 16.22 | 17.16 | 9.0M |
| 2024-08-19 | 16.90 | 17.22 | 16.80 | 17.08 | 3.6M |
| 2024-08-16 | 16.63 | 17.15 | 16.63 | 17.05 | 3.8M |
| 2024-08-15 | 16.22 | 16.82 | 16.03 | 16.68 | 3.5M |
| 2024-08-14 | 16.23 | 16.48 | 16.12 | 16.31 | 2.5M |
| 2024-08-13 | 16.00 | 16.20 | 15.86 | 16.17 | 2.1M |
| 2024-08-12 | 16.26 | 16.31 | 15.97 | 16.03 | 2.4M |
| 2024-08-09 | 16.61 | 16.72 | 16.26 | 16.26 | 2.0M |
| 2024-08-08 | 16.80 | 16.90 | 16.30 | 16.51 | 2.7M |
| 2024-08-07 | 16.54 | 17.27 | 16.50 | 16.90 | 3.5M |
| 2024-08-06 | 16.40 | 16.65 | 16.28 | 16.54 | 2.5M |
| 2024-08-05 | 16.80 | 17.08 | 16.09 | 16.09 | 3.8M |
| 2024-08-02 | 17.40 | 17.53 | 16.81 | 16.83 | 4.1M |
| 2024-08-01 | 17.49 | 17.67 | 17.39 | 17.54 | 4.0M |
| 2024-07-31 | 17.07 | 17.57 | 16.91 | 17.52 | 5.2M |
| 2024-07-30 | 17.10 | 17.20 | 16.80 | 17.02 | 3.3M |
| 2024-07-29 | 17.08 | 17.23 | 16.87 | 17.16 | 3.1M |
| 2024-07-26 | 16.91 | 17.15 | 16.75 | 17.10 | 4.3M |
| 2024-07-25 | 16.89 | 17.23 | 16.66 | 17.00 | 5.6M |
| 2024-07-24 | 16.38 | 17.43 | 16.15 | 17.13 | 7.8M |
| 2024-07-23 | 16.83 | 16.99 | 16.34 | 16.38 | 2.5M |
| 2024-07-22 | 16.76 | 17.07 | 16.73 | 16.93 | 2.8M |
| 2024-07-19 | 16.27 | 16.78 | 16.15 | 16.62 | 3.2M |
| 2024-07-18 | 16.38 | 16.42 | 15.77 | 16.21 | 3.6M |
| 2024-07-17 | 16.99 | 17.06 | 16.47 | 16.52 | 2.7M |
| 2024-07-16 | 16.67 | 17.08 | 16.56 | 16.97 | 2.6M |
| 2024-07-15 | 17.30 | 17.30 | 16.74 | 16.79 | 2.9M |
| 2024-07-12 | 17.67 | 17.73 | 17.22 | 17.30 | 4.3M |
| 2024-07-11 | 17.45 | 18.10 | 17.45 | 17.81 | 4.8M |
| 2024-07-10 | 17.02 | 17.34 | 16.89 | 16.96 | 2.7M |
| 2024-07-09 | 16.71 | 17.18 | 16.40 | 17.18 | 3.1M |
| 2024-07-08 | 17.20 | 17.34 | 16.61 | 16.67 | 2.9M |
| 2024-07-05 | 16.93 | 17.35 | 16.61 | 17.30 | 3.0M |
| 2024-07-04 | 17.79 | 17.81 | 16.88 | 17.02 | 4.1M |
| 2024-07-03 | 18.49 | 18.51 | 17.68 | 17.70 | 4.4M |
| 2024-07-02 | 18.16 | 18.68 | 18.11 | 18.51 | 3.9M |
| 2024-07-01 | 18.07 | 18.26 | 17.56 | 18.23 | 3.1M |
| 2024-06-28 | 18.29 | 18.82 | 18.08 | 18.09 | 3.9M |
| 2024-06-27 | 18.54 | 18.85 | 18.35 | 18.36 | 4.1M |
| 2024-06-26 | 17.54 | 18.72 | 17.32 | 18.67 | 5.5M |
| 2024-06-25 | 17.95 | 18.04 | 17.29 | 17.56 | 4.1M |
| 2024-06-24 | 18.50 | 18.69 | 17.61 | 17.69 | 5.6M |
| 2024-06-21 | 19.09 | 19.24 | 18.62 | 18.92 | 4.9M |
| 2024-06-20 | 20.14 | 20.28 | 19.19 | 19.23 | 9.4M |
| 2024-06-19 | 19.85 | 20.66 | 19.63 | 20.40 | 11.5M |
| 2024-06-18 | 19.58 | 19.79 | 19.27 | 19.79 | 5.4M |
| 2024-06-17 | 18.81 | 19.65 | 18.81 | 19.30 | 4.0M |
| 2024-06-14 | 19.00 | 19.13 | 18.74 | 19.07 | 2.8M |
| 2024-06-13 | 18.90 | 19.50 | 18.83 | 19.07 | 5.5M |
| 2024-06-12 | 18.16 | 19.03 | 18.06 | 18.90 | 4.3M |
| 2024-06-11 | 17.80 | 18.24 | 17.26 | 18.24 | 3.6M |
| 2024-06-07 | 17.73 | 17.98 | 17.35 | 17.84 | 3.5M |
| 2024-06-06 | 18.55 | 18.76 | 17.30 | 17.50 | 4.8M |
| 2024-06-05 | 18.95 | 19.13 | 18.35 | 18.38 | 3.4M |
| 2024-06-04 | 19.58 | 19.60 | 18.68 | 18.95 | 4.2M |
| 2024-06-03 | 20.23 | 20.23 | 19.47 | 19.74 | 4.4M |
| 2024-05-31 | 19.61 | 20.50 | 19.61 | 20.21 | 6.2M |
| 2024-05-30 | 19.77 | 19.91 | 19.37 | 19.77 | 3.7M |
| 2024-05-29 | 19.46 | 20.06 | 19.46 | 19.84 | 5.5M |
| 2024-05-28 | 19.27 | 19.57 | 19.08 | 19.46 | 3.0M |
| 2024-05-27 | 19.14 | 19.36 | 18.63 | 19.35 | 3.2M |
| 2024-05-24 | 19.78 | 19.89 | 19.02 | 19.10 | 4.1M |
| 2024-05-23 | 19.89 | 20.09 | 19.64 | 19.79 | 4.3M |
| 2024-05-22 | 19.39 | 20.09 | 19.26 | 20.00 | 6.6M |
| 2024-05-21 | 19.46 | 19.69 | 19.23 | 19.46 | 5.1M |
| 2024-05-20 | 19.14 | 19.68 | 19.07 | 19.43 | 6.8M |
| 2024-05-17 | 19.89 | 19.90 | 18.92 | 19.39 | 8.5M |
| 2024-05-16 | 20.19 | 20.55 | 20.12 | 20.20 | 2.2M |
| 2024-05-15 | 20.29 | 20.85 | 20.10 | 20.13 | 2.4M |
| 2024-05-14 | 20.39 | 20.68 | 20.09 | 20.46 | 2.2M |
| 2024-05-13 | 21.36 | 21.39 | 20.01 | 20.11 | 4.0M |
| 2024-05-10 | 21.39 | 22.31 | 21.01 | 21.58 | 3.7M |
| 2024-05-09 | 21.00 | 21.98 | 21.00 | 21.57 | 3.1M |
| 2024-05-08 | 21.74 | 21.74 | 20.93 | 21.00 | 2.5M |
| 2024-05-07 | 21.81 | 21.92 | 21.56 | 21.85 | 2.4M |
| 2024-05-06 | 21.69 | 21.92 | 21.50 | 21.65 | 2.5M |
| 2024-04-30 | 21.66 | 21.96 | 21.10 | 21.40 | 3.1M |
| 2024-04-29 | 21.24 | 21.71 | 21.24 | 21.65 | 3.2M |
| 2024-04-26 | 21.04 | 21.49 | 20.84 | 21.24 | 3.1M |
| 2024-04-25 | 20.91 | 21.20 | 20.77 | 20.92 | 2.8M |
| 2024-04-24 | 20.69 | 21.18 | 20.52 | 21.09 | 3.5M |
| 2024-04-23 | 20.71 | 20.96 | 20.31 | 20.52 | 3.6M |
| 2024-04-22 | 19.73 | 20.73 | 19.20 | 20.73 | 4.7M |
| 2024-04-19 | 19.21 | 19.78 | 19.15 | 19.65 | 3.1M |
| 2024-04-18 | 19.85 | 19.99 | 19.13 | 19.45 | 2.9M |
| 2024-04-17 | 18.31 | 19.61 | 18.31 | 19.61 | 3.6M |
| 2024-04-16 | 19.62 | 19.62 | 18.05 | 18.08 | 4.1M |
| 2024-04-15 | 20.78 | 21.14 | 19.42 | 19.88 | 2.7M |
| 2024-04-12 | 21.37 | 21.55 | 20.95 | 21.02 | 1.3M |
| 2024-04-11 | 21.07 | 21.60 | 21.07 | 21.22 | 1.3M |
| 2024-04-10 | 22.05 | 22.41 | 20.95 | 21.27 | 2.2M |
| 2024-04-09 | 21.69 | 22.07 | 21.54 | 21.87 | 1.6M |
| 2024-04-08 | 22.39 | 22.39 | 21.45 | 21.49 | 1.8M |
| 2024-04-03 | 23.15 | 23.15 | 22.15 | 22.39 | 2.2M |
| 2024-04-02 | 23.59 | 23.59 | 22.92 | 23.08 | 2.0M |
| 2024-04-01 | 23.16 | 23.68 | 23.13 | 23.62 | 2.0M |
| 2024-03-29 | 23.15 | 23.28 | 22.63 | 23.16 | 2.2M |
| 2024-03-28 | 22.24 | 23.45 | 22.08 | 23.15 | 3.3M |
| 2024-03-27 | 23.95 | 24.06 | 22.24 | 22.24 | 3.5M |
| 2024-03-26 | 25.08 | 25.08 | 23.58 | 24.09 | 5.3M |
| 2024-03-25 | 24.92 | 25.85 | 24.39 | 25.39 | 5.8M |
| 2024-03-22 | 24.90 | 25.22 | 24.23 | 25.05 | 4.1M |
| 2024-03-21 | 25.61 | 25.75 | 24.88 | 25.02 | 3.1M |
| 2024-03-20 | 24.89 | 25.37 | 24.78 | 25.35 | 3.6M |
| 2024-03-19 | 24.67 | 25.28 | 24.62 | 24.96 | 4.1M |
| 2024-03-18 | 24.38 | 24.83 | 24.19 | 24.83 | 3.8M |
| 2024-03-15 | 23.85 | 24.31 | 23.63 | 24.20 | 2.5M |
| 2024-03-14 | 24.25 | 24.45 | 23.47 | 23.93 | 3.1M |
| 2024-03-13 | 24.24 | 24.95 | 24.14 | 24.54 | 4.1M |
| 2024-03-12 | 24.44 | 24.68 | 24.09 | 24.35 | 3.4M |
| 2024-03-11 | 23.87 | 24.41 | 23.59 | 24.39 | 3.1M |
| 2024-03-08 | 23.61 | 24.17 | 23.17 | 24.01 | 3.2M |
| 2024-03-07 | 24.36 | 24.52 | 23.22 | 23.33 | 4.0M |
| 2024-03-06 | 23.89 | 24.75 | 23.71 | 24.36 | 4.3M |
| 2024-03-05 | 24.91 | 25.05 | 24.00 | 24.12 | 5.5M |
| 2024-03-04 | 25.29 | 26.06 | 24.77 | 25.33 | 8.7M |
| 2024-03-01 | 23.30 | 24.60 | 23.15 | 24.27 | 5.7M |
| 2024-02-29 | 22.11 | 23.24 | 22.07 | 23.11 | 4.1M |
| 2024-02-28 | 24.19 | 24.45 | 22.09 | 22.09 | 6.5M |
| 2024-02-27 | 23.30 | 24.40 | 23.09 | 24.32 | 4.9M |
| 2024-02-26 | 23.49 | 23.83 | 23.02 | 23.29 | 5.2M |
| 2024-02-23 | 22.69 | 24.08 | 22.22 | 23.88 | 5.9M |
| 2024-02-22 | 21.46 | 23.44 | 21.39 | 22.71 | 5.0M |
| 2024-02-21 | 20.85 | 22.05 | 20.69 | 21.53 | 4.6M |
| 2024-02-20 | 20.98 | 21.35 | 20.62 | 21.23 | 3.3M |
| 2024-02-19 | 20.59 | 21.32 | 20.37 | 21.23 | 4.6M |
| 2024-02-08 | 18.46 | 20.12 | 18.19 | 20.08 | 4.2M |
| 2024-02-07 | 18.56 | 19.36 | 17.71 | 18.32 | 4.4M |
| 2024-02-06 | 17.99 | 19.22 | 16.55 | 18.77 | 4.1M |
| 2024-02-05 | 19.66 | 19.89 | 17.43 | 17.92 | 4.1M |
| 2024-02-02 | 21.44 | 21.87 | 19.08 | 20.19 | 4.9M |
| 2024-02-01 | 21.12 | 22.12 | 20.90 | 21.46 | 2.9M |
| 2024-01-31 | 22.37 | 22.68 | 20.78 | 20.98 | 3.3M |
| 2024-01-30 | 23.15 | 23.52 | 22.32 | 22.34 | 2.4M |
| 2024-01-29 | 23.80 | 24.29 | 22.82 | 22.82 | 2.4M |
| 2024-01-26 | 23.85 | 24.30 | 23.50 | 23.51 | 2.7M |
| 2024-01-25 | 23.23 | 24.12 | 22.99 | 23.96 | 3.3M |
| 2024-01-24 | 23.00 | 23.41 | 22.21 | 23.33 | 3.1M |
| 2024-01-23 | 22.39 | 23.15 | 22.09 | 22.96 | 3.2M |
| 2024-01-22 | 24.59 | 24.63 | 22.09 | 22.62 | 5.5M |
| 2024-01-19 | 26.08 | 26.51 | 24.89 | 24.89 | 4.5M |
| 2024-01-18 | 26.22 | 26.66 | 25.32 | 26.29 | 4.4M |
| 2024-01-17 | 27.75 | 27.75 | 26.47 | 26.47 | 4.1M |
| 2024-01-16 | 28.15 | 28.85 | 27.01 | 27.69 | 6.5M |
| 2024-01-15 | 30.13 | 30.13 | 28.01 | 28.54 | 9.8M |
| 2024-01-12 | 26.19 | 31.00 | 26.19 | 29.26 | 14.1M |
| 2024-01-11 | 25.46 | 26.48 | 25.34 | 26.35 | 2.4M |
| 2024-01-10 | 25.93 | 26.06 | 25.02 | 25.42 | 2.8M |
| 2024-01-09 | 27.22 | 27.50 | 26.00 | 26.15 | 3.8M |
| 2024-01-08 | 26.92 | 27.68 | 26.92 | 27.33 | 2.9M |
| 2024-01-05 | 27.20 | 27.55 | 26.88 | 27.28 | 3.1M |
| 2024-01-04 | 27.06 | 27.59 | 26.54 | 27.13 | 2.5M |
| 2024-01-03 | 26.79 | 27.65 | 26.75 | 26.93 | 2.2M |
| 2024-01-02 | 27.31 | 27.45 | 26.91 | 26.92 | 1.9M |