42.16
Last Update: 2025-09-29
| 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 | 44.25 | 44.70 | 42.50 | 42.50 | 8.4M |
| 2024-12-30 | 45.61 | 45.65 | 43.00 | 44.06 | 13.9M |
| 2024-12-27 | 46.65 | 48.49 | 46.14 | 46.80 | 10.9M |
| 2024-12-26 | 46.50 | 47.58 | 46.25 | 46.65 | 7.6M |
| 2024-12-25 | 48.01 | 48.37 | 46.11 | 46.64 | 9.2M |
| 2024-12-24 | 48.35 | 48.60 | 46.12 | 48.57 | 12.4M |
| 2024-12-23 | 49.10 | 49.96 | 47.85 | 48.28 | 15.2M |
| 2024-12-20 | 46.05 | 53.00 | 45.75 | 50.21 | 25.4M |
| 2024-12-19 | 46.00 | 47.08 | 46.00 | 46.16 | 7.3M |
| 2024-12-18 | 45.43 | 47.24 | 45.05 | 46.84 | 10.6M |
| 2024-12-17 | 49.96 | 50.00 | 45.02 | 45.40 | 15.5M |
| 2024-12-16 | 48.88 | 49.95 | 48.33 | 49.89 | 16.1M |
| 2024-12-13 | 47.92 | 49.78 | 47.50 | 48.72 | 17.3M |
| 2024-12-12 | 47.50 | 48.36 | 47.50 | 48.35 | 9.1M |
| 2024-12-11 | 46.78 | 48.30 | 46.61 | 47.81 | 9.9M |
| 2024-12-10 | 48.64 | 48.65 | 46.85 | 46.90 | 9.4M |
| 2024-12-09 | 47.52 | 47.94 | 46.58 | 46.95 | 7.6M |
| 2024-12-06 | 47.84 | 48.45 | 46.89 | 47.52 | 9.9M |
| 2024-12-05 | 47.47 | 48.76 | 47.18 | 47.93 | 10.9M |
| 2024-12-04 | 49.90 | 50.93 | 47.64 | 47.78 | 16.2M |
| 2024-12-03 | 50.92 | 51.83 | 48.12 | 48.84 | 18.3M |
| 2024-12-02 | 47.48 | 49.99 | 47.21 | 49.93 | 16.9M |
| 2024-11-29 | 46.82 | 48.83 | 46.01 | 47.46 | 13.2M |
| 2024-11-28 | 48.20 | 48.85 | 47.13 | 47.21 | 11.3M |
| 2024-11-27 | 47.36 | 48.35 | 45.92 | 48.34 | 12.9M |
| 2024-11-26 | 51.60 | 51.63 | 47.88 | 47.95 | 15.1M |
| 2024-11-25 | 48.50 | 50.00 | 48.50 | 50.00 | 12.1M |
| 2024-11-22 | 51.07 | 51.95 | 48.03 | 48.03 | 13.7M |
| 2024-11-21 | 51.79 | 52.50 | 50.38 | 51.06 | 15.3M |
| 2024-11-20 | 50.50 | 52.85 | 49.85 | 52.37 | 18.4M |
| 2024-11-19 | 48.70 | 50.88 | 48.30 | 50.81 | 14.9M |
| 2024-11-18 | 50.05 | 50.73 | 47.57 | 48.12 | 13.2M |
| 2024-11-15 | 54.50 | 54.80 | 49.76 | 49.77 | 19.4M |
| 2024-11-14 | 56.00 | 57.10 | 53.57 | 53.90 | 13.7M |
| 2024-11-13 | 56.00 | 56.79 | 54.01 | 56.77 | 17.6M |
| 2024-11-12 | 59.60 | 59.60 | 55.10 | 56.10 | 28.3M |
| 2024-11-11 | 58.80 | 62.50 | 57.36 | 60.10 | 30.1M |
| 2024-11-08 | 57.00 | 62.15 | 56.80 | 59.58 | 36.1M |
| 2024-11-07 | 57.71 | 59.85 | 55.40 | 57.60 | 28.3M |
| 2024-11-06 | 57.00 | 60.30 | 55.81 | 57.03 | 33.4M |
| 2024-11-05 | 54.70 | 58.44 | 52.03 | 57.36 | 33.8M |
| 2024-11-04 | 53.79 | 57.60 | 53.79 | 55.25 | 28.6M |
| 2024-11-01 | 64.44 | 64.98 | 53.67 | 53.67 | 46.5M |
| 2024-10-31 | 68.00 | 72.80 | 66.00 | 67.09 | 53.7M |
| 2024-10-30 | 64.18 | 68.99 | 62.75 | 66.40 | 44.9M |
| 2024-10-29 | 63.70 | 77.66 | 62.30 | 66.62 | 65.3M |
| 2024-10-28 | 70.25 | 73.00 | 64.37 | 65.16 | 57.5M |
| 2024-10-25 | 61.00 | 74.62 | 59.63 | 68.84 | 74.7M |
| 2024-10-24 | 62.18 | 62.18 | 56.00 | 62.18 | 82.1M |
| 2024-10-23 | 51.82 | 51.82 | 51.82 | 51.82 | 3.0M |
| 2024-10-22 | 43.18 | 43.18 | 43.18 | 43.18 | 1.0M |
| 2024-10-21 | 35.98 | 35.98 | 35.98 | 35.98 | 0.9M |
| 2024-10-18 | 29.98 | 29.98 | 29.98 | 29.98 | 0.8M |
| 2024-10-17 | 24.98 | 24.98 | 24.98 | 24.98 | 0.5M |
| 2024-09-25 | 20.60 | 21.56 | 20.60 | 20.82 | 18.4M |
| 2024-09-24 | 19.86 | 21.18 | 19.86 | 20.85 | 19.1M |
| 2024-09-23 | 20.20 | 20.30 | 19.63 | 20.01 | 14.1M |
| 2024-09-20 | 20.18 | 21.29 | 19.87 | 20.83 | 20.4M |
| 2024-09-19 | 19.97 | 21.00 | 19.75 | 20.30 | 23.9M |
| 2024-09-18 | 22.98 | 23.61 | 21.08 | 21.29 | 31.0M |
| 2024-09-13 | 21.27 | 23.00 | 20.19 | 20.38 | 25.1M |
| 2024-09-12 | 18.76 | 20.30 | 18.63 | 19.85 | 14.8M |
| 2024-09-11 | 18.58 | 18.70 | 18.40 | 18.58 | 2.8M |
| 2024-09-10 | 18.40 | 18.86 | 18.25 | 18.78 | 4.1M |
| 2024-09-09 | 18.39 | 18.86 | 18.34 | 18.48 | 3.3M |
| 2024-09-06 | 19.00 | 19.12 | 18.37 | 18.39 | 4.5M |
| 2024-09-05 | 19.03 | 19.19 | 18.86 | 19.01 | 3.5M |
| 2024-09-04 | 18.73 | 19.25 | 18.63 | 19.02 | 4.7M |
| 2024-09-03 | 18.85 | 19.21 | 18.78 | 18.99 | 5.0M |
| 2024-09-02 | 19.30 | 19.83 | 18.93 | 18.96 | 8.3M |
| 2024-08-30 | 18.80 | 19.89 | 18.80 | 19.37 | 11.0M |
| 2024-08-29 | 18.20 | 18.60 | 18.00 | 18.47 | 4.0M |
| 2024-08-28 | 17.92 | 18.35 | 17.88 | 18.21 | 3.1M |
| 2024-08-27 | 18.13 | 18.48 | 17.88 | 17.91 | 4.1M |
| 2024-08-26 | 18.10 | 18.36 | 18.01 | 18.06 | 2.6M |
| 2024-08-23 | 18.18 | 18.30 | 17.91 | 18.09 | 3.1M |
| 2024-08-22 | 18.50 | 18.67 | 18.18 | 18.20 | 3.8M |
| 2024-08-21 | 18.56 | 18.96 | 18.48 | 18.62 | 3.7M |
| 2024-08-20 | 18.96 | 19.08 | 18.53 | 18.56 | 3.9M |
| 2024-08-19 | 19.30 | 19.48 | 18.95 | 18.95 | 4.7M |
| 2024-08-16 | 19.28 | 19.50 | 19.16 | 19.37 | 5.5M |
| 2024-08-15 | 19.00 | 19.34 | 18.93 | 19.16 | 4.7M |
| 2024-08-14 | 19.28 | 19.32 | 19.03 | 19.03 | 2.8M |
| 2024-08-13 | 18.90 | 19.23 | 18.86 | 19.21 | 3.4M |
| 2024-08-12 | 19.30 | 19.52 | 18.76 | 18.93 | 5.0M |
| 2024-08-09 | 20.06 | 20.16 | 19.44 | 19.44 | 4.9M |
| 2024-08-08 | 19.48 | 19.99 | 19.15 | 19.64 | 6.0M |
| 2024-08-07 | 19.60 | 19.95 | 19.44 | 19.58 | 4.4M |
| 2024-08-06 | 19.70 | 19.89 | 19.27 | 19.58 | 5.1M |
| 2024-08-05 | 20.41 | 20.79 | 19.30 | 19.30 | 8.8M |
| 2024-08-02 | 20.99 | 21.36 | 20.64 | 20.67 | 8.2M |
| 2024-08-01 | 20.93 | 21.72 | 20.89 | 21.35 | 10.3M |
| 2024-07-31 | 20.23 | 21.17 | 20.12 | 20.95 | 9.6M |
| 2024-07-30 | 20.11 | 20.41 | 19.68 | 20.40 | 6.9M |
| 2024-07-29 | 19.94 | 20.40 | 19.83 | 20.12 | 6.0M |
| 2024-07-26 | 19.83 | 20.09 | 19.64 | 19.93 | 5.7M |
| 2024-07-25 | 19.70 | 20.19 | 19.59 | 19.80 | 6.1M |
| 2024-07-24 | 20.74 | 21.18 | 19.94 | 20.10 | 10.4M |
| 2024-07-23 | 21.84 | 22.05 | 20.86 | 20.92 | 11.6M |
| 2024-07-22 | 22.20 | 22.54 | 21.93 | 22.06 | 12.8M |
| 2024-07-19 | 21.81 | 22.65 | 21.67 | 22.16 | 21.9M |
| 2024-07-18 | 20.80 | 22.50 | 20.70 | 22.08 | 22.3M |
| 2024-07-17 | 20.84 | 21.00 | 20.32 | 20.39 | 6.9M |
| 2024-07-16 | 20.39 | 20.99 | 20.26 | 20.85 | 7.0M |
| 2024-07-15 | 20.79 | 21.35 | 20.50 | 20.58 | 7.5M |
| 2024-07-12 | 20.52 | 20.93 | 20.42 | 20.72 | 7.3M |
| 2024-07-11 | 20.83 | 20.91 | 20.38 | 20.68 | 7.9M |
| 2024-07-10 | 20.66 | 20.74 | 20.28 | 20.32 | 7.7M |
| 2024-07-09 | 19.49 | 20.54 | 19.31 | 20.53 | 12.2M |
| 2024-07-08 | 19.74 | 20.27 | 19.41 | 19.49 | 8.0M |
| 2024-07-05 | 19.51 | 19.74 | 19.02 | 19.47 | 6.3M |
| 2024-07-04 | 20.74 | 20.80 | 19.65 | 19.65 | 8.7M |
| 2024-07-03 | 20.33 | 20.85 | 19.70 | 20.73 | 11.4M |
| 2024-07-02 | 20.85 | 20.99 | 20.36 | 20.41 | 6.6M |
| 2024-07-01 | 20.41 | 20.95 | 20.20 | 20.81 | 7.5M |
| 2024-06-28 | 20.28 | 20.76 | 20.02 | 20.31 | 8.1M |
| 2024-06-27 | 21.01 | 21.26 | 20.08 | 20.18 | 10.7M |
| 2024-06-26 | 20.80 | 21.38 | 20.22 | 21.30 | 9.3M |
| 2024-06-25 | 21.80 | 21.96 | 20.34 | 20.64 | 12.4M |
| 2024-06-24 | 22.42 | 23.08 | 21.50 | 21.66 | 13.1M |
| 2024-06-21 | 23.45 | 23.50 | 22.07 | 22.87 | 16.0M |
| 2024-06-20 | 24.51 | 25.50 | 24.28 | 24.32 | 27.0M |
| 2024-06-19 | 24.06 | 25.20 | 23.80 | 24.80 | 25.2M |
| 2024-06-18 | 24.09 | 24.38 | 23.82 | 24.16 | 16.7M |
| 2024-06-17 | 23.19 | 24.43 | 22.86 | 24.30 | 22.1M |
| 2024-06-14 | 22.90 | 23.45 | 22.46 | 23.33 | 15.5M |
| 2024-06-13 | 24.02 | 24.32 | 23.11 | 23.23 | 23.9M |
| 2024-06-12 | 23.68 | 24.44 | 23.39 | 24.12 | 30.1M |
| 2024-06-11 | 23.41 | 24.71 | 23.18 | 24.43 | 35.7M |
| 2024-06-07 | 22.15 | 23.99 | 22.06 | 23.01 | 31.2M |
| 2024-06-06 | 21.65 | 22.50 | 21.12 | 22.24 | 22.6M |
| 2024-06-05 | 20.81 | 22.82 | 20.78 | 21.52 | 18.3M |
| 2024-06-04 | 21.70 | 21.88 | 20.50 | 20.91 | 13.6M |
| 2024-06-03 | 22.42 | 22.77 | 21.65 | 21.95 | 16.2M |
| 2024-05-31 | 22.51 | 22.96 | 22.25 | 22.70 | 21.5M |
| 2024-05-30 | 21.72 | 23.97 | 21.67 | 22.91 | 30.6M |
| 2024-05-29 | 21.42 | 22.11 | 21.27 | 21.88 | 12.4M |
| 2024-05-28 | 21.66 | 22.87 | 21.55 | 21.66 | 21.3M |
| 2024-05-27 | 19.89 | 22.33 | 19.33 | 22.20 | 16.4M |
| 2024-05-24 | 20.41 | 20.57 | 19.90 | 19.91 | 4.4M |
| 2024-05-23 | 20.80 | 21.04 | 20.40 | 20.45 | 5.5M |
| 2024-05-22 | 20.58 | 20.84 | 20.44 | 20.80 | 3.8M |
| 2024-05-21 | 20.81 | 20.90 | 20.40 | 20.50 | 3.3M |
| 2024-05-20 | 20.67 | 21.00 | 20.51 | 20.78 | 3.8M |
| 2024-05-17 | 20.15 | 20.69 | 19.92 | 20.66 | 4.7M |
| 2024-05-16 | 20.31 | 20.70 | 20.16 | 20.22 | 4.7M |
| 2024-05-15 | 20.07 | 21.32 | 19.75 | 20.31 | 7.3M |
| 2024-05-14 | 20.18 | 20.50 | 19.95 | 20.01 | 3.9M |
| 2024-05-13 | 20.33 | 20.45 | 19.88 | 20.00 | 4.2M |
| 2024-05-10 | 21.50 | 21.50 | 20.48 | 20.51 | 5.4M |
| 2024-05-09 | 21.02 | 21.47 | 20.91 | 21.34 | 4.9M |
| 2024-05-08 | 21.28 | 21.58 | 20.79 | 21.06 | 6.0M |
| 2024-05-07 | 21.30 | 21.54 | 21.06 | 21.25 | 4.0M |
| 2024-05-06 | 21.20 | 21.56 | 21.14 | 21.30 | 4.8M |
| 2024-04-30 | 21.34 | 21.38 | 20.88 | 20.91 | 5.3M |
| 2024-04-29 | 20.30 | 21.27 | 20.30 | 21.27 | 6.8M |
| 2024-04-26 | 20.48 | 20.67 | 19.88 | 20.32 | 7.6M |
| 2024-04-25 | 19.27 | 20.00 | 19.15 | 19.94 | 6.0M |
| 2024-04-24 | 18.80 | 19.38 | 18.78 | 19.35 | 5.1M |
| 2024-04-23 | 18.89 | 19.05 | 18.67 | 18.81 | 4.1M |
| 2024-04-22 | 18.80 | 18.99 | 18.15 | 18.60 | 5.4M |
| 2024-04-19 | 18.68 | 19.61 | 18.31 | 19.19 | 9.5M |
| 2024-04-18 | 19.05 | 19.43 | 18.76 | 18.83 | 5.4M |
| 2024-04-17 | 18.05 | 19.28 | 18.05 | 19.24 | 6.8M |
| 2024-04-16 | 19.06 | 19.11 | 17.60 | 17.61 | 7.9M |
| 2024-04-15 | 20.25 | 20.88 | 18.74 | 19.12 | 7.9M |
| 2024-04-12 | 20.00 | 20.58 | 20.00 | 20.13 | 4.2M |
| 2024-04-11 | 19.91 | 20.50 | 19.91 | 20.08 | 4.8M |
| 2024-04-10 | 20.85 | 20.87 | 19.87 | 20.17 | 7.8M |
| 2024-04-09 | 21.50 | 21.65 | 20.71 | 20.87 | 7.7M |
| 2024-04-08 | 22.68 | 22.97 | 21.51 | 21.52 | 9.2M |
| 2024-04-03 | 22.20 | 23.88 | 22.20 | 22.67 | 12.2M |
| 2024-04-02 | 23.49 | 23.57 | 21.89 | 21.98 | 12.5M |
| 2024-04-01 | 23.18 | 23.83 | 23.05 | 23.40 | 9.3M |
| 2024-03-29 | 23.40 | 24.06 | 22.31 | 23.23 | 14.4M |
| 2024-03-28 | 23.00 | 24.67 | 22.99 | 23.78 | 15.6M |
| 2024-03-27 | 25.62 | 26.60 | 23.51 | 23.71 | 26.0M |
| 2024-03-26 | 24.50 | 26.00 | 23.68 | 26.00 | 23.9M |
| 2024-03-25 | 23.58 | 25.24 | 23.26 | 24.74 | 23.3M |
| 2024-03-22 | 23.60 | 24.13 | 23.20 | 23.74 | 14.4M |
| 2024-03-21 | 23.80 | 24.88 | 23.40 | 23.50 | 14.8M |
| 2024-03-20 | 23.66 | 24.50 | 23.12 | 24.08 | 19.9M |
| 2024-03-19 | 22.41 | 23.78 | 22.21 | 23.60 | 19.2M |
| 2024-03-18 | 22.12 | 22.50 | 21.85 | 22.49 | 10.7M |
| 2024-03-15 | 21.75 | 21.93 | 21.43 | 21.89 | 5.6M |
| 2024-03-14 | 22.10 | 22.30 | 21.48 | 21.79 | 8.1M |
| 2024-03-13 | 22.19 | 22.60 | 22.08 | 22.31 | 11.0M |
| 2024-03-12 | 22.22 | 22.48 | 21.80 | 22.13 | 9.4M |
| 2024-03-11 | 21.80 | 22.08 | 21.47 | 22.01 | 8.9M |
| 2024-03-08 | 21.55 | 22.65 | 21.20 | 22.13 | 13.7M |
| 2024-03-07 | 21.80 | 22.68 | 21.55 | 21.69 | 13.5M |
| 2024-03-06 | 21.30 | 21.76 | 21.08 | 21.40 | 8.0M |
| 2024-03-05 | 21.96 | 22.50 | 21.41 | 21.55 | 11.9M |
| 2024-03-04 | 22.24 | 22.45 | 21.48 | 22.14 | 12.4M |
| 2024-03-01 | 21.80 | 22.70 | 21.73 | 22.57 | 18.1M |
| 2024-02-29 | 19.70 | 22.10 | 19.70 | 21.80 | 18.7M |
| 2024-02-28 | 22.70 | 23.30 | 20.14 | 20.19 | 19.9M |
| 2024-02-27 | 21.15 | 22.35 | 20.93 | 22.30 | 14.8M |
| 2024-02-26 | 20.70 | 22.10 | 20.56 | 21.54 | 16.5M |
| 2024-02-23 | 20.30 | 20.80 | 20.01 | 20.75 | 12.4M |
| 2024-02-22 | 19.29 | 20.98 | 19.19 | 20.24 | 14.8M |
| 2024-02-21 | 19.02 | 20.08 | 18.81 | 19.32 | 12.1M |
| 2024-02-20 | 18.50 | 19.68 | 18.03 | 19.44 | 11.9M |
| 2024-02-19 | 18.10 | 19.24 | 17.99 | 18.71 | 11.5M |
| 2024-02-08 | 15.98 | 17.97 | 15.61 | 17.82 | 11.7M |
| 2024-02-07 | 16.41 | 17.02 | 15.56 | 15.71 | 10.1M |
| 2024-02-06 | 14.85 | 16.86 | 14.59 | 16.43 | 9.0M |
| 2024-02-05 | 17.82 | 17.99 | 15.30 | 15.67 | 9.2M |
| 2024-02-02 | 19.45 | 19.64 | 17.47 | 18.05 | 7.5M |
| 2024-02-01 | 19.47 | 19.88 | 18.95 | 19.30 | 4.6M |
| 2024-01-31 | 20.54 | 20.63 | 19.41 | 19.45 | 5.2M |
| 2024-01-30 | 20.89 | 21.29 | 20.36 | 20.39 | 4.2M |
| 2024-01-29 | 22.17 | 22.57 | 20.86 | 20.90 | 6.6M |
| 2024-01-26 | 22.50 | 22.86 | 21.93 | 22.03 | 5.8M |
| 2024-01-25 | 21.88 | 22.67 | 21.66 | 22.60 | 5.2M |
| 2024-01-24 | 22.06 | 22.07 | 21.07 | 21.98 | 4.3M |
| 2024-01-23 | 21.63 | 22.18 | 21.43 | 21.91 | 4.2M |
| 2024-01-22 | 22.91 | 23.20 | 21.41 | 21.68 | 5.2M |
| 2024-01-19 | 23.40 | 24.03 | 22.98 | 22.98 | 4.6M |
| 2024-01-18 | 23.26 | 23.47 | 22.76 | 23.43 | 4.2M |
| 2024-01-17 | 24.00 | 24.18 | 23.31 | 23.31 | 2.8M |
| 2024-01-16 | 24.44 | 24.44 | 23.65 | 24.10 | 4.7M |
| 2024-01-15 | 24.34 | 24.89 | 23.95 | 24.31 | 4.8M |
| 2024-01-12 | 24.70 | 24.75 | 24.30 | 24.34 | 3.2M |
| 2024-01-11 | 23.83 | 25.08 | 23.82 | 24.82 | 5.5M |
| 2024-01-10 | 24.37 | 24.41 | 23.88 | 23.91 | 3.8M |
| 2024-01-09 | 24.79 | 24.85 | 24.18 | 24.50 | 4.1M |
| 2024-01-08 | 25.15 | 25.15 | 24.31 | 24.31 | 4.3M |
| 2024-01-05 | 25.64 | 25.74 | 24.82 | 25.02 | 4.6M |
| 2024-01-04 | 25.74 | 26.12 | 25.48 | 25.58 | 6.8M |
| 2024-01-03 | 26.27 | 26.95 | 26.03 | 26.14 | 8.2M |
| 2024-01-02 | 27.61 | 27.77 | 26.23 | 26.45 | 8.8M |