29.11
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 | 26.99 | 27.06 | 26.81 | 26.88 | 4.1M |
| 2024-12-30 | 26.79 | 26.95 | 26.58 | 26.84 | 0.0M |
| 2024-12-27 | 27.17 | 27.23 | 26.84 | 26.99 | 0.0M |
| 2024-12-26 | 27.14 | 27.33 | 27.03 | 27.33 | 0.0M |
| 2024-12-24 | 27.00 | 27.17 | 26.92 | 27.17 | 0.0M |
| 2024-12-23 | 26.79 | 26.99 | 26.79 | 26.98 | 0.0M |
| 2024-12-20 | 26.79 | 27.18 | 26.79 | 26.92 | 0.0M |
| 2024-12-19 | 27.21 | 27.21 | 26.78 | 26.79 | 0.0M |
| 2024-12-18 | 28.03 | 28.03 | 26.83 | 26.91 | 0.0M |
| 2024-12-17 | 28.18 | 28.20 | 27.84 | 27.92 | 0.0M |
| 2024-12-16 | 28.31 | 28.50 | 28.30 | 28.33 | 0.0M |
| 2024-12-13 | 28.59 | 28.64 | 28.31 | 28.35 | 0.0M |
| 2024-12-12 | 28.68 | 28.69 | 28.51 | 28.52 | 0.0M |
| 2024-12-11 | 28.65 | 28.79 | 28.57 | 28.70 | 0.0M |
| 2024-12-10 | 28.64 | 28.66 | 28.46 | 28.46 | 0.0M |
| 2024-12-09 | 29.07 | 29.07 | 28.65 | 28.65 | 0.0M |
| 2024-12-06 | 29.18 | 29.18 | 28.86 | 28.93 | 0.0M |
| 2024-12-05 | 29.33 | 29.33 | 29.02 | 29.03 | 0.0M |
| 2024-12-04 | 29.29 | 29.34 | 29.11 | 29.25 | 0.0M |
| 2024-12-03 | 29.34 | 29.34 | 29.14 | 29.24 | 0.0M |
| 2024-12-02 | 29.41 | 29.41 | 29.24 | 29.29 | 0.0M |
| 2024-11-29 | 29.43 | 29.45 | 29.35 | 29.37 | 0.0M |
| 2024-11-27 | 29.50 | 29.64 | 29.23 | 29.24 | 0.0M |
| 2024-11-26 | 29.52 | 29.52 | 29.27 | 29.40 | 0.0M |
| 2024-11-25 | 29.37 | 29.71 | 29.37 | 29.51 | 0.0M |
| 2024-11-22 | 28.88 | 29.11 | 28.88 | 29.06 | 0.0M |
| 2024-11-21 | 28.37 | 28.83 | 28.37 | 28.75 | 0.0M |
| 2024-11-20 | 28.16 | 28.25 | 28.00 | 28.25 | 0.0M |
| 2024-11-19 | 27.87 | 28.23 | 27.87 | 28.23 | 0.0M |
| 2024-11-18 | 28.04 | 28.19 | 28.04 | 28.13 | 0.1M |
| 2024-11-15 | 28.29 | 28.31 | 27.95 | 28.00 | 0.1M |
| 2024-11-14 | 28.70 | 28.76 | 28.29 | 28.31 | 0.0M |
| 2024-11-13 | 29.02 | 29.06 | 28.69 | 28.70 | 0.0M |
| 2024-11-12 | 29.24 | 29.24 | 28.89 | 28.97 | 0.0M |
| 2024-11-11 | 29.37 | 29.39 | 29.24 | 29.33 | 0.0M |
| 2024-11-08 | 28.88 | 29.10 | 28.88 | 29.02 | 0.0M |
| 2024-11-07 | 28.89 | 28.94 | 28.76 | 28.80 | 0.0M |
| 2024-11-06 | 28.98 | 28.98 | 28.47 | 28.78 | 0.0M |
| 2024-11-05 | 26.96 | 27.50 | 26.96 | 27.50 | 0.0M |
| 2024-11-04 | 26.92 | 27.23 | 26.92 | 27.06 | 0.0M |
| 2024-11-01 | 27.08 | 27.15 | 26.97 | 26.97 | 0.0M |
| 2024-10-31 | 27.29 | 27.29 | 26.91 | 26.91 | 0.0M |
| 2024-10-30 | 27.35 | 27.59 | 27.32 | 27.32 | 0.0M |
| 2024-10-29 | 27.15 | 27.29 | 27.09 | 27.26 | 0.0M |
| 2024-10-28 | 27.26 | 27.47 | 27.26 | 27.42 | 0.0M |
| 2024-10-25 | 27.38 | 27.44 | 27.14 | 27.15 | 0.0M |
| 2024-10-24 | 27.26 | 27.37 | 27.23 | 27.30 | 0.0M |
| 2024-10-23 | 27.24 | 27.24 | 26.96 | 27.13 | 0.0M |
| 2024-10-22 | 27.50 | 27.50 | 27.37 | 27.37 | 0.0M |
| 2024-10-21 | 28.01 | 28.01 | 27.63 | 27.65 | 0.0M |
| 2024-10-18 | 28.11 | 28.11 | 27.98 | 28.01 | 0.0M |
| 2024-10-17 | 28.08 | 28.10 | 28.00 | 28.05 | 0.0M |
| 2024-10-16 | 27.91 | 28.11 | 27.91 | 28.07 | 0.0M |
| 2024-10-15 | 27.81 | 28.09 | 27.75 | 27.76 | 0.0M |
| 2024-10-14 | 27.72 | 27.87 | 27.62 | 27.87 | 0.0M |
| 2024-10-11 | 27.49 | 27.68 | 27.49 | 27.67 | 0.0M |
| 2024-10-10 | 27.27 | 27.28 | 27.10 | 27.25 | 0.0M |
| 2024-10-09 | 27.18 | 27.49 | 27.18 | 27.42 | 0.0M |
| 2024-10-08 | 27.20 | 27.30 | 27.08 | 27.26 | 0.0M |
| 2024-10-07 | 27.32 | 27.32 | 27.03 | 27.21 | 0.0M |
| 2024-10-04 | 27.44 | 27.44 | 27.29 | 27.41 | 0.0M |
| 2024-10-03 | 27.11 | 27.18 | 26.94 | 27.14 | 0.0M |
| 2024-10-02 | 27.21 | 27.29 | 27.21 | 27.23 | 0.0M |
| 2024-10-01 | 27.34 | 27.34 | 26.97 | 27.23 | 0.0M |
| 2024-09-30 | 27.38 | 27.45 | 27.14 | 27.44 | 0.0M |
| 2024-09-27 | 27.37 | 27.57 | 27.28 | 27.39 | 0.2M |
| 2024-09-26 | 27.35 | 27.47 | 27.26 | 27.31 | 0.0M |
| 2024-09-25 | 27.49 | 27.49 | 27.12 | 27.14 | 0.0M |
| 2024-09-24 | 27.55 | 27.55 | 27.39 | 27.42 | 0.1M |
| 2024-09-23 | 27.58 | 27.58 | 27.36 | 27.44 | 0.0M |
| 2024-09-20 | 27.88 | 27.88 | 27.36 | 27.41 | 0.0M |
| 2024-09-19 | 27.40 | 27.63 | 27.38 | 27.61 | 0.0M |
| 2024-09-18 | 27.14 | 27.35 | 26.99 | 27.04 | 0.0M |
| 2024-09-17 | 27.03 | 27.19 | 26.92 | 27.03 | 0.0M |
| 2024-09-16 | 26.63 | 26.85 | 26.63 | 26.85 | 0.0M |
| 2024-09-13 | 26.43 | 26.61 | 26.43 | 26.58 | 0.0M |
| 2024-09-12 | 25.84 | 26.16 | 25.83 | 26.10 | 0.0M |
| 2024-09-11 | 25.63 | 25.83 | 25.29 | 25.83 | 0.0M |
| 2024-09-10 | 25.79 | 25.79 | 25.46 | 25.69 | 0.0M |
| 2024-09-09 | 25.66 | 25.90 | 25.63 | 25.75 | 0.0M |
| 2024-09-06 | 26.20 | 26.21 | 25.60 | 25.61 | 0.0M |
| 2024-09-05 | 26.32 | 26.32 | 26.03 | 26.09 | 0.0M |
| 2024-09-04 | 26.29 | 26.45 | 26.21 | 26.29 | 0.0M |
| 2024-09-03 | 27.00 | 27.00 | 26.38 | 26.40 | 0.0M |
| 2024-08-30 | 27.00 | 27.14 | 26.83 | 27.14 | 0.0M |
| 2024-08-29 | 27.02 | 27.20 | 26.95 | 26.95 | 0.0M |
| 2024-08-28 | 26.87 | 27.01 | 26.78 | 26.90 | 0.0M |
| 2024-08-27 | 26.96 | 27.03 | 26.87 | 26.98 | 0.0M |
| 2024-08-26 | 27.29 | 27.31 | 27.07 | 27.07 | 0.0M |
| 2024-08-23 | 26.73 | 27.18 | 26.68 | 27.18 | 0.0M |
| 2024-08-22 | 26.75 | 26.75 | 26.51 | 26.57 | 0.0M |
| 2024-08-21 | 26.49 | 26.70 | 26.47 | 26.69 | 0.0M |
| 2024-08-20 | 26.63 | 26.63 | 26.32 | 26.38 | 0.0M |
| 2024-08-19 | 26.40 | 26.56 | 26.40 | 26.56 | 0.0M |
| 2024-08-16 | 26.30 | 26.41 | 26.27 | 26.39 | 0.1M |
| 2024-08-15 | 26.26 | 26.41 | 26.24 | 26.34 | 0.0M |
| 2024-08-14 | 25.86 | 25.86 | 25.69 | 25.79 | 0.0M |
| 2024-08-13 | 25.53 | 25.76 | 25.47 | 25.75 | 0.0M |
| 2024-08-12 | 25.55 | 25.67 | 25.37 | 25.42 | 0.0M |
| 2024-08-09 | 25.33 | 25.55 | 25.33 | 25.54 | 0.0M |
| 2024-08-08 | 25.01 | 25.50 | 25.01 | 25.50 | 0.2M |
| 2024-08-07 | 25.42 | 25.42 | 24.77 | 24.77 | 0.0M |
| 2024-08-06 | 24.86 | 25.38 | 24.71 | 25.04 | 0.0M |
| 2024-08-05 | 24.35 | 25.08 | 24.31 | 24.87 | 0.1M |
| 2024-08-02 | 25.72 | 25.73 | 25.30 | 25.50 | 0.0M |
| 2024-08-01 | 26.99 | 27.08 | 26.23 | 26.41 | 0.0M |
| 2024-07-31 | 27.04 | 27.35 | 26.88 | 27.03 | 0.0M |
| 2024-07-30 | 26.81 | 26.89 | 26.65 | 26.79 | 0.0M |
| 2024-07-29 | 26.79 | 26.81 | 26.60 | 26.71 | 0.0M |
| 2024-07-26 | 26.65 | 26.75 | 26.49 | 26.70 | 0.0M |
| 2024-07-25 | 26.11 | 26.59 | 26.05 | 26.25 | 0.0M |
| 2024-07-24 | 26.33 | 26.39 | 25.93 | 25.94 | 0.0M |
| 2024-07-23 | 26.35 | 26.61 | 26.35 | 26.51 | 0.0M |
| 2024-07-22 | 26.20 | 26.46 | 26.11 | 26.42 | 0.0M |
| 2024-07-19 | 26.20 | 26.20 | 26.06 | 26.07 | 0.0M |
| 2024-07-18 | 26.54 | 26.79 | 26.17 | 26.24 | 0.0M |
| 2024-07-17 | 26.76 | 26.95 | 26.58 | 26.58 | 0.0M |
| 2024-07-16 | 26.44 | 26.98 | 26.38 | 26.98 | 0.0M |
| 2024-07-15 | 26.10 | 26.38 | 26.10 | 26.24 | 0.0M |
| 2024-07-12 | 25.93 | 26.12 | 25.88 | 25.97 | 0.0M |
| 2024-07-11 | 25.45 | 25.75 | 25.45 | 25.75 | 0.0M |
| 2024-07-10 | 24.96 | 25.16 | 24.94 | 25.16 | 0.0M |
| 2024-07-09 | 25.05 | 25.05 | 24.83 | 24.87 | 0.0M |
| 2024-07-08 | 25.05 | 25.10 | 24.99 | 25.04 | 0.0M |
| 2024-07-05 | 25.07 | 25.09 | 24.86 | 24.91 | 0.0M |
| 2024-07-03 | 25.05 | 25.22 | 25.05 | 25.12 | 0.0M |
| 2024-07-02 | 24.90 | 25.05 | 24.90 | 25.05 | 0.0M |
| 2024-07-01 | 25.03 | 25.03 | 24.96 | 24.98 | 0.0M |
| 2024-06-28 | 25.35 | 25.35 | 25.18 | 25.22 | 0.0M |
| 2024-06-27 | 25.08 | 25.13 | 25.03 | 25.13 | 0.0M |
| 2024-06-26 | 25.09 | 25.09 | 24.98 | 25.06 | 0.0M |
| 2024-06-25 | 25.27 | 25.27 | 25.10 | 25.15 | 0.0M |
| 2024-06-24 | 25.25 | 25.48 | 25.24 | 25.35 | 0.1M |
| 2024-06-21 | 25.25 | 25.29 | 25.11 | 25.29 | 0.0M |
| 2024-06-20 | 25.29 | 25.42 | 25.24 | 25.26 | 0.0M |
| 2024-06-18 | 25.24 | 25.40 | 25.24 | 25.35 | 0.0M |
| 2024-06-17 | 24.92 | 25.29 | 24.92 | 25.26 | 0.0M |
| 2024-06-14 | 25.17 | 25.19 | 24.94 | 25.03 | 0.1M |
| 2024-06-13 | 25.48 | 25.48 | 25.23 | 25.42 | 0.0M |
| 2024-06-12 | 25.60 | 25.80 | 25.49 | 25.53 | 0.0M |
| 2024-06-11 | 25.04 | 25.20 | 24.98 | 25.15 | 0.0M |
| 2024-06-10 | 25.04 | 25.31 | 25.04 | 25.27 | 0.0M |
| 2024-06-07 | 25.08 | 25.25 | 25.08 | 25.17 | 0.0M |
| 2024-06-06 | 25.37 | 25.38 | 25.21 | 25.29 | 0.0M |
| 2024-06-05 | 25.27 | 25.49 | 25.20 | 25.48 | 0.0M |
| 2024-06-04 | 25.35 | 25.36 | 25.14 | 25.16 | 0.0M |
| 2024-06-03 | 25.79 | 25.79 | 25.38 | 25.53 | 0.0M |
| 2024-05-31 | 25.71 | 25.84 | 25.46 | 25.84 | 0.0M |
| 2024-05-30 | 25.49 | 25.65 | 25.49 | 25.62 | 0.0M |
| 2024-05-29 | 25.43 | 25.49 | 25.41 | 25.42 | 0.0M |
| 2024-05-28 | 25.93 | 25.93 | 25.65 | 25.68 | 0.0M |
| 2024-05-24 | 25.75 | 25.82 | 25.68 | 25.80 | 0.0M |
| 2024-05-23 | 25.92 | 25.92 | 25.53 | 25.53 | 0.0M |
| 2024-05-22 | 25.94 | 25.94 | 25.69 | 25.76 | 0.0M |
| 2024-05-21 | 25.96 | 25.98 | 25.90 | 25.94 | 0.0M |
| 2024-05-20 | 25.99 | 26.12 | 25.99 | 26.07 | 0.0M |
| 2024-05-17 | 25.98 | 25.98 | 25.89 | 25.97 | 0.0M |
| 2024-05-16 | 26.20 | 26.20 | 25.99 | 25.99 | 0.0M |
| 2024-05-15 | 26.16 | 26.19 | 26.06 | 26.16 | 0.0M |
| 2024-05-14 | 25.86 | 25.93 | 25.80 | 25.93 | 0.0M |
| 2024-05-13 | 25.97 | 25.97 | 25.72 | 25.72 | 0.0M |
| 2024-05-10 | 25.95 | 25.95 | 25.74 | 25.79 | 0.0M |
| 2024-05-09 | 25.55 | 25.80 | 25.55 | 25.80 | 0.0M |
| 2024-05-08 | 25.41 | 25.52 | 25.41 | 25.52 | 0.0M |
| 2024-05-07 | 25.57 | 25.68 | 25.55 | 25.55 | 0.0M |
| 2024-05-06 | 25.34 | 25.50 | 25.34 | 25.47 | 0.0M |
| 2024-05-03 | 25.24 | 25.28 | 25.08 | 25.12 | 0.0M |
| 2024-05-02 | 24.85 | 24.93 | 24.59 | 24.93 | 0.0M |
| 2024-05-01 | 24.68 | 24.98 | 24.62 | 24.65 | 0.0M |
| 2024-04-30 | 25.04 | 25.04 | 24.69 | 24.69 | 0.0M |
| 2024-04-29 | 25.08 | 25.24 | 25.08 | 25.20 | 0.0M |
| 2024-04-26 | 24.95 | 25.10 | 24.95 | 25.01 | 0.0M |
| 2024-04-25 | 24.80 | 24.96 | 24.79 | 24.95 | 0.0M |
| 2024-04-24 | 25.13 | 25.15 | 24.81 | 25.01 | 0.0M |
| 2024-04-23 | 24.78 | 25.05 | 24.77 | 24.97 | 0.0M |
| 2024-04-22 | 24.40 | 24.71 | 24.40 | 24.58 | 0.0M |
| 2024-04-19 | 24.19 | 24.40 | 24.19 | 24.33 | 0.0M |
| 2024-04-18 | 24.55 | 24.57 | 24.27 | 24.28 | 0.2M |
| 2024-04-17 | 24.68 | 24.68 | 24.37 | 24.37 | 0.0M |
| 2024-04-16 | 24.58 | 24.64 | 24.46 | 24.59 | 0.0M |
| 2024-04-15 | 25.19 | 25.19 | 24.66 | 24.71 | 0.0M |
| 2024-04-12 | 25.27 | 25.27 | 24.88 | 24.98 | 0.1M |
| 2024-04-11 | 25.43 | 25.46 | 25.26 | 25.40 | 0.0M |
| 2024-04-10 | 25.34 | 25.45 | 25.29 | 25.39 | 0.0M |
| 2024-04-09 | 25.92 | 25.92 | 25.59 | 25.78 | 0.0M |
| 2024-04-08 | 25.88 | 25.88 | 25.74 | 25.79 | 0.0M |
| 2024-04-05 | 25.44 | 25.77 | 25.44 | 25.72 | 0.0M |
| 2024-04-04 | 26.06 | 26.15 | 25.49 | 25.50 | 0.0M |
| 2024-04-03 | 25.57 | 25.88 | 25.57 | 25.82 | 0.0M |
| 2024-04-02 | 25.79 | 25.79 | 25.57 | 25.70 | 0.0M |
| 2024-04-01 | 26.20 | 26.20 | 26.01 | 26.06 | 0.1M |
| 2024-03-28 | 26.07 | 26.26 | 26.07 | 26.22 | 0.0M |
| 2024-03-27 | 25.95 | 26.12 | 25.92 | 26.12 | 0.0M |
| 2024-03-26 | 25.79 | 25.83 | 25.75 | 25.75 | 0.0M |
| 2024-03-25 | 25.87 | 25.87 | 25.76 | 25.76 | 0.0M |
| 2024-03-22 | 25.95 | 25.95 | 25.69 | 25.76 | 0.0M |
| 2024-03-21 | 25.81 | 25.97 | 25.80 | 25.97 | 0.0M |
| 2024-03-20 | 25.22 | 25.69 | 25.22 | 25.61 | 0.0M |
| 2024-03-19 | 25.03 | 25.28 | 25.03 | 25.28 | 0.0M |
| 2024-03-18 | 25.14 | 25.14 | 25.02 | 25.02 | 0.0M |
| 2024-03-15 | 25.10 | 25.10 | 25.01 | 25.06 | 0.0M |
| 2024-03-14 | 25.23 | 25.28 | 24.92 | 25.00 | 0.0M |
| 2024-03-13 | 25.21 | 25.33 | 25.21 | 25.23 | 0.0M |
| 2024-03-12 | 25.07 | 25.18 | 25.02 | 25.18 | 0.1M |
| 2024-03-11 | 25.16 | 25.16 | 24.97 | 25.05 | 0.0M |
| 2024-03-08 | 25.49 | 25.59 | 25.23 | 25.23 | 0.0M |
| 2024-03-07 | 25.32 | 25.39 | 25.32 | 25.39 | 0.0M |
| 2024-03-06 | 25.25 | 25.25 | 25.07 | 25.13 | 0.0M |
| 2024-03-05 | 25.19 | 25.21 | 24.96 | 25.04 | 0.0M |
| 2024-03-04 | 25.18 | 25.31 | 25.16 | 25.16 | 0.0M |
| 2024-03-01 | 24.90 | 25.16 | 24.90 | 25.15 | 0.0M |
| 2024-02-29 | 25.11 | 25.11 | 24.85 | 24.97 | 0.0M |
| 2024-02-28 | 24.70 | 24.89 | 24.70 | 24.81 | 0.0M |
| 2024-02-27 | 24.84 | 24.92 | 24.84 | 24.87 | 0.0M |
| 2024-02-26 | 24.74 | 24.80 | 24.73 | 24.77 | 0.0M |