15.84
Last Update: 2025-10-01
| 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 |
|---|---|---|---|---|---|
| 2024-12-27 | 16.76 | 16.98 | 16.12 | 16.12 | 0.2M |
| 2024-12-26 | 16.50 | 16.70 | 16.50 | 16.70 | 0.0M |
| 2024-12-23 | 16.16 | 16.50 | 16.06 | 16.50 | 0.1M |
| 2024-12-20 | 16.18 | 16.56 | 16.04 | 16.04 | 0.3M |
| 2024-12-19 | 16.38 | 16.38 | 16.12 | 16.16 | 0.1M |
| 2024-12-18 | 16.70 | 16.70 | 16.20 | 16.22 | 0.3M |
| 2024-12-17 | 16.78 | 16.92 | 16.22 | 16.34 | 0.5M |
| 2024-12-16 | 16.70 | 16.96 | 16.70 | 16.78 | 0.1M |
| 2024-12-13 | 16.98 | 16.98 | 16.68 | 16.70 | 0.5M |
| 2024-12-12 | 17.00 | 17.00 | 16.86 | 16.86 | 0.1M |
| 2024-12-11 | 17.30 | 17.30 | 16.82 | 16.84 | 0.1M |
| 2024-12-10 | 17.38 | 17.38 | 17.26 | 17.30 | 0.4M |
| 2024-12-09 | 17.26 | 17.40 | 17.26 | 17.36 | 0.1M |
| 2024-12-06 | 17.30 | 17.36 | 17.20 | 17.24 | 0.1M |
| 2024-12-05 | 17.30 | 17.32 | 17.20 | 17.30 | 0.1M |
| 2024-12-04 | 17.50 | 17.60 | 17.28 | 17.28 | 0.2M |
| 2024-12-03 | 17.24 | 17.78 | 17.24 | 17.40 | 0.1M |
| 2024-12-02 | 17.00 | 17.24 | 17.00 | 17.20 | 0.1M |
| 2024-11-29 | 17.06 | 17.10 | 16.92 | 16.98 | 0.1M |
| 2024-11-28 | 17.24 | 17.24 | 16.92 | 16.96 | 0.1M |
| 2024-11-27 | 17.02 | 17.26 | 17.02 | 17.06 | 0.1M |
| 2024-11-26 | 17.24 | 17.40 | 17.02 | 17.28 | 0.1M |
| 2024-11-25 | 17.00 | 17.44 | 16.96 | 17.02 | 0.5M |
| 2024-11-22 | 17.10 | 17.20 | 16.92 | 16.96 | 0.3M |
| 2024-11-21 | 17.18 | 17.50 | 17.00 | 17.02 | 0.1M |
| 2024-11-20 | 17.42 | 17.50 | 17.06 | 17.18 | 0.1M |
| 2024-11-19 | 17.84 | 17.84 | 17.00 | 17.18 | 0.2M |
| 2024-11-18 | 16.96 | 17.84 | 16.96 | 17.52 | 0.1M |
| 2024-11-15 | 16.88 | 17.00 | 16.50 | 16.96 | 0.7M |
| 2024-11-14 | 17.12 | 17.42 | 16.50 | 16.58 | 0.3M |
| 2024-11-13 | 17.60 | 17.98 | 17.00 | 17.00 | 0.6M |
| 2024-11-12 | 17.94 | 18.02 | 17.52 | 17.70 | 0.3M |
| 2024-11-11 | 18.00 | 18.04 | 17.80 | 17.94 | 0.2M |
| 2024-11-08 | 17.84 | 18.02 | 17.50 | 18.00 | 0.2M |
| 2024-11-07 | 18.04 | 18.04 | 17.40 | 17.74 | 0.4M |
| 2024-11-06 | 18.10 | 18.10 | 18.00 | 18.04 | 0.0M |
| 2024-11-05 | 18.10 | 18.10 | 17.98 | 18.08 | 0.3M |
| 2024-11-04 | 18.12 | 18.12 | 18.00 | 18.04 | 0.2M |
| 2024-10-31 | 18.02 | 18.06 | 17.96 | 18.02 | 0.8M |
| 2024-10-30 | 18.08 | 18.12 | 17.88 | 17.98 | 0.4M |
| 2024-10-29 | 18.18 | 18.18 | 18.00 | 18.08 | 0.4M |
| 2024-10-28 | 18.00 | 18.20 | 17.90 | 18.10 | 0.6M |
| 2024-10-25 | 17.72 | 18.00 | 17.70 | 17.70 | 0.5M |
| 2024-10-24 | 17.80 | 18.00 | 17.70 | 17.72 | 2.2M |
| 2024-10-23 | 18.00 | 18.06 | 17.78 | 17.80 | 0.4M |
| 2024-10-22 | 18.12 | 18.20 | 17.96 | 18.00 | 0.4M |
| 2024-10-21 | 18.10 | 18.20 | 17.98 | 18.12 | 0.4M |
| 2024-10-18 | 18.10 | 18.18 | 17.96 | 17.96 | 0.2M |
| 2024-10-17 | 18.06 | 18.14 | 18.00 | 18.00 | 0.6M |
| 2024-10-16 | 18.06 | 18.16 | 18.06 | 18.06 | 0.5M |
| 2024-10-15 | 18.04 | 18.12 | 18.00 | 18.06 | 0.7M |
| 2024-10-14 | 17.92 | 18.10 | 17.92 | 18.08 | 0.4M |
| 2024-10-11 | 17.96 | 17.96 | 17.78 | 17.88 | 0.9M |
| 2024-10-10 | 18.00 | 18.00 | 17.80 | 17.88 | 0.4M |
| 2024-10-09 | 18.06 | 18.18 | 17.98 | 17.98 | 0.3M |
| 2024-10-08 | 18.18 | 18.18 | 18.04 | 18.08 | 0.4M |
| 2024-10-07 | 18.14 | 18.18 | 18.02 | 18.06 | 0.9M |
| 2024-10-04 | 17.96 | 18.12 | 17.94 | 18.02 | 0.6M |
| 2024-10-03 | 17.88 | 17.98 | 17.82 | 17.94 | 0.9M |
| 2024-10-02 | 17.60 | 17.88 | 17.58 | 17.74 | 0.8M |
| 2024-10-01 | 17.50 | 17.62 | 17.48 | 17.56 | 0.8M |
| 2024-09-30 | 17.58 | 17.58 | 17.22 | 17.28 | 0.4M |
| 2024-09-27 | 17.84 | 17.98 | 17.58 | 17.58 | 1.0M |
| 2024-09-26 | 17.80 | 17.86 | 17.70 | 17.84 | 0.2M |
| 2024-09-25 | 17.84 | 18.00 | 17.60 | 17.78 | 0.7M |
| 2024-09-24 | 17.64 | 17.84 | 17.40 | 17.80 | 1.8M |
| 2024-09-23 | 17.36 | 17.64 | 17.18 | 17.40 | 0.8M |
| 2024-09-20 | 17.00 | 17.52 | 17.00 | 17.36 | 1.0M |
| 2024-09-19 | 17.02 | 17.02 | 16.80 | 17.00 | 0.6M |
| 2024-09-18 | 16.96 | 17.00 | 16.82 | 16.90 | 0.6M |
| 2024-09-17 | 16.84 | 16.94 | 16.80 | 16.80 | 0.6M |
| 2024-09-16 | 16.80 | 16.90 | 16.80 | 16.82 | 0.1M |
| 2024-09-13 | 17.00 | 17.08 | 16.76 | 16.80 | 0.9M |
| 2024-09-12 | 17.00 | 17.08 | 16.88 | 16.90 | 0.5M |
| 2024-09-11 | 17.14 | 17.18 | 16.88 | 17.00 | 0.3M |
| 2024-09-10 | 17.22 | 17.28 | 17.12 | 17.14 | 1.6M |
| 2024-09-09 | 17.00 | 17.36 | 16.92 | 17.22 | 0.2M |
| 2024-09-06 | 16.86 | 17.08 | 16.86 | 17.00 | 0.1M |
| 2024-09-05 | 16.90 | 16.98 | 16.84 | 16.98 | 0.1M |
| 2024-09-04 | 16.82 | 16.98 | 16.70 | 16.90 | 0.1M |
| 2024-09-03 | 17.34 | 17.34 | 16.82 | 16.82 | 0.1M |
| 2024-09-02 | 17.38 | 17.38 | 17.12 | 17.20 | 0.1M |
| 2024-08-30 | 17.20 | 17.20 | 16.90 | 16.90 | 0.2M |
| 2024-08-29 | 16.84 | 17.14 | 16.80 | 17.00 | 0.4M |
| 2024-08-28 | 17.02 | 17.16 | 16.82 | 16.84 | 0.3M |
| 2024-08-27 | 17.20 | 17.20 | 16.98 | 17.02 | 0.4M |
| 2024-08-22 | 17.40 | 17.40 | 17.16 | 17.20 | 0.2M |
| 2024-08-21 | 17.20 | 17.32 | 17.16 | 17.28 | 0.2M |
| 2024-08-20 | 17.34 | 17.40 | 17.10 | 17.16 | 0.1M |
| 2024-08-19 | 17.04 | 17.28 | 17.04 | 17.20 | 0.5M |
| 2024-08-16 | 17.08 | 17.08 | 16.92 | 17.00 | 0.4M |
| 2024-08-15 | 16.88 | 17.20 | 16.88 | 17.00 | 0.2M |
| 2024-08-14 | 16.98 | 17.00 | 16.64 | 16.88 | 0.3M |
| 2024-08-13 | 17.00 | 17.00 | 16.64 | 17.00 | 1.1M |
| 2024-08-12 | 17.20 | 17.20 | 16.70 | 17.00 | 0.6M |
| 2024-08-09 | 16.70 | 16.70 | 16.40 | 16.58 | 0.2M |
| 2024-08-08 | 16.78 | 16.78 | 16.16 | 16.42 | 0.2M |
| 2024-08-07 | 16.50 | 16.88 | 16.30 | 16.32 | 0.4M |
| 2024-08-06 | 16.60 | 16.64 | 16.32 | 16.40 | 0.3M |
| 2024-08-05 | 17.24 | 17.24 | 16.04 | 16.06 | 1.6M |
| 2024-08-02 | 17.10 | 17.46 | 17.10 | 17.24 | 0.1M |
| 2024-08-01 | 17.30 | 17.32 | 17.04 | 17.06 | 0.6M |
| 2024-07-31 | 17.40 | 17.40 | 17.26 | 17.30 | 0.1M |
| 2024-07-30 | 17.36 | 17.58 | 17.36 | 17.40 | 0.1M |
| 2024-07-29 | 17.50 | 17.62 | 17.36 | 17.36 | 0.2M |
| 2024-07-26 | 17.60 | 17.60 | 17.40 | 17.50 | 0.1M |
| 2024-07-25 | 17.50 | 17.52 | 17.42 | 17.50 | 0.1M |
| 2024-07-23 | 17.80 | 17.80 | 17.50 | 17.50 | 0.2M |
| 2024-07-22 | 17.70 | 17.72 | 17.56 | 17.56 | 0.2M |
| 2024-07-19 | 17.70 | 17.80 | 17.70 | 17.70 | 0.2M |
| 2024-07-18 | 17.80 | 17.80 | 17.76 | 17.78 | 1.0M |
| 2024-07-17 | 18.00 | 18.00 | 17.78 | 17.80 | 0.1M |
| 2024-07-16 | 17.80 | 17.98 | 17.72 | 17.80 | 0.2M |
| 2024-07-15 | 17.98 | 18.00 | 17.74 | 17.80 | 1.0M |
| 2024-07-12 | 17.98 | 17.98 | 17.70 | 17.70 | 0.2M |
| 2024-07-11 | 18.00 | 18.00 | 17.70 | 17.72 | 0.1M |
| 2024-07-10 | 18.00 | 18.00 | 17.70 | 17.70 | 0.3M |
| 2024-07-09 | 17.78 | 17.94 | 17.60 | 17.80 | 0.2M |
| 2024-07-08 | 17.76 | 17.90 | 17.60 | 17.62 | 0.1M |
| 2024-07-05 | 18.00 | 18.00 | 17.60 | 17.60 | 0.1M |
| 2024-07-04 | 17.90 | 17.90 | 17.82 | 17.82 | 0.1M |
| 2024-07-03 | 18.00 | 18.00 | 17.90 | 17.92 | 0.1M |
| 2024-07-02 | 18.18 | 18.18 | 17.96 | 17.98 | 0.2M |
| 2024-07-01 | 18.20 | 18.20 | 17.92 | 18.00 | 0.0M |
| 2024-06-28 | 18.18 | 18.18 | 17.96 | 17.96 | 0.1M |
| 2024-06-27 | 17.96 | 18.20 | 17.96 | 18.00 | 0.1M |
| 2024-06-26 | 18.26 | 18.26 | 17.96 | 17.96 | 0.0M |
| 2024-06-25 | 18.14 | 18.14 | 17.96 | 17.96 | 0.1M |
| 2024-06-24 | 18.20 | 18.20 | 17.90 | 18.00 | 0.1M |
| 2024-06-21 | 17.98 | 18.16 | 17.92 | 18.04 | 0.2M |
| 2024-06-20 | 18.04 | 18.12 | 17.98 | 18.00 | 0.3M |
| 2024-06-19 | 18.18 | 18.18 | 18.00 | 18.04 | 0.1M |
| 2024-06-18 | 18.20 | 18.20 | 17.96 | 18.00 | 0.5M |
| 2024-06-14 | 18.42 | 18.42 | 17.94 | 18.10 | 0.3M |
| 2024-06-13 | 18.60 | 18.74 | 18.46 | 18.52 | 0.1M |
| 2024-06-11 | 18.60 | 18.60 | 18.46 | 18.58 | 0.1M |
| 2024-06-10 | 18.40 | 18.50 | 18.34 | 18.46 | 0.1M |
| 2024-06-07 | 18.42 | 18.44 | 18.20 | 18.40 | 0.2M |
| 2024-06-06 | 18.20 | 18.30 | 18.20 | 18.20 | 0.0M |
| 2024-06-05 | 18.00 | 18.30 | 18.00 | 18.20 | 0.4M |
| 2024-06-04 | 18.50 | 18.50 | 17.92 | 17.96 | 1.2M |
| 2024-06-03 | 18.04 | 18.36 | 18.04 | 18.10 | 0.2M |
| 2024-05-31 | 17.92 | 18.08 | 17.90 | 17.92 | 0.4M |
| 2024-05-30 | 18.10 | 18.20 | 17.92 | 17.92 | 0.1M |
| 2024-05-29 | 18.20 | 18.20 | 17.96 | 18.10 | 0.2M |
| 2024-05-28 | 17.96 | 18.26 | 17.96 | 18.20 | 0.2M |
| 2024-05-27 | 18.26 | 18.26 | 17.88 | 17.98 | 1.2M |
| 2024-05-24 | 18.20 | 18.30 | 18.16 | 18.26 | 0.3M |
| 2024-05-23 | 18.18 | 18.66 | 18.18 | 18.38 | 0.2M |
| 2024-05-22 | 18.18 | 18.32 | 17.92 | 18.18 | 0.4M |
| 2024-05-21 | 18.20 | 18.30 | 17.90 | 17.90 | 0.5M |
| 2024-05-20 | 18.28 | 18.34 | 17.70 | 18.20 | 2.2M |
| 2024-05-17 | 18.30 | 18.40 | 18.24 | 18.28 | 1.1M |
| 2024-05-16 | 18.40 | 18.50 | 18.30 | 18.36 | 1.3M |
| 2024-05-15 | 18.34 | 18.50 | 18.28 | 18.34 | 0.6M |
| 2024-05-14 | 18.26 | 18.68 | 18.26 | 18.36 | 0.5M |
| 2024-05-13 | 18.68 | 18.68 | 18.38 | 18.42 | 0.9M |
| 2024-05-10 | 19.08 | 19.08 | 18.68 | 18.68 | 0.1M |
| 2024-05-09 | 18.78 | 19.22 | 18.40 | 18.64 | 1.2M |
| 2024-05-08 | 19.20 | 19.20 | 18.70 | 18.80 | 1.0M |
| 2024-05-07 | 19.40 | 19.58 | 19.26 | 19.34 | 1.1M |
| 2024-05-06 | 19.60 | 19.90 | 19.34 | 19.40 | 0.3M |
| 2024-05-03 | 19.20 | 19.80 | 19.20 | 19.60 | 0.5M |
| 2024-05-02 | 19.20 | 19.20 | 19.00 | 19.20 | 0.3M |
| 2024-04-30 | 19.20 | 19.48 | 19.00 | 19.20 | 0.8M |
| 2024-04-29 | 19.20 | 19.28 | 19.00 | 19.20 | 0.5M |
| 2024-04-26 | 19.24 | 19.30 | 19.00 | 19.20 | 0.9M |
| 2024-04-25 | 19.34 | 19.48 | 19.10 | 19.18 | 0.5M |
| 2024-04-24 | 19.32 | 19.40 | 19.10 | 19.30 | 1.2M |
| 2024-04-23 | 19.20 | 19.42 | 19.00 | 19.30 | 0.6M |
| 2024-04-22 | 19.00 | 19.30 | 18.98 | 19.16 | 0.0M |
| 2024-04-19 | 19.48 | 19.48 | 18.90 | 19.00 | 0.2M |
| 2024-04-18 | 19.30 | 19.58 | 19.00 | 19.30 | 0.1M |
| 2024-04-17 | 19.00 | 19.30 | 19.00 | 19.10 | 0.5M |
| 2024-04-16 | 19.32 | 19.32 | 18.80 | 19.30 | 1.2M |
| 2024-04-15 | 19.52 | 19.88 | 19.28 | 19.38 | 0.3M |
| 2024-04-12 | 19.32 | 19.88 | 19.32 | 19.52 | 0.3M |
| 2024-04-11 | 19.40 | 19.40 | 19.00 | 19.30 | 0.6M |
| 2024-04-08 | 19.44 | 19.98 | 19.42 | 19.52 | 0.3M |
| 2024-04-05 | 19.98 | 19.98 | 19.26 | 19.44 | 0.7M |
| 2024-04-04 | 19.98 | 20.00 | 19.88 | 19.98 | 0.3M |
| 2024-04-03 | 20.00 | 20.30 | 19.86 | 19.98 | 0.6M |
| 2024-04-02 | 20.15 | 20.50 | 20.00 | 20.00 | 0.6M |
| 2024-04-01 | 19.78 | 20.35 | 19.64 | 20.15 | 1.6M |
| 2024-03-27 | 19.64 | 19.80 | 19.62 | 19.64 | 0.2M |
| 2024-03-26 | 19.60 | 19.80 | 19.54 | 19.74 | 0.2M |
| 2024-03-25 | 19.56 | 19.78 | 19.54 | 19.60 | 0.4M |
| 2024-03-22 | 19.56 | 19.70 | 19.50 | 19.56 | 0.4M |
| 2024-03-21 | 19.56 | 19.82 | 19.56 | 19.56 | 0.1M |
| 2024-03-20 | 19.78 | 19.88 | 19.78 | 19.78 | 0.1M |
| 2024-03-19 | 19.80 | 19.88 | 19.78 | 19.78 | 0.6M |
| 2024-03-18 | 19.88 | 19.88 | 19.70 | 19.80 | 0.3M |
| 2024-03-15 | 19.56 | 19.88 | 19.46 | 19.88 | 0.3M |
| 2024-03-14 | 19.68 | 19.88 | 19.32 | 19.56 | 0.6M |
| 2024-03-13 | 19.70 | 19.70 | 19.54 | 19.68 | 0.6M |
| 2024-03-12 | 19.80 | 19.80 | 19.68 | 19.70 | 0.2M |
| 2024-03-11 | 19.72 | 19.78 | 19.52 | 19.60 | 0.4M |
| 2024-03-08 | 19.80 | 19.88 | 19.70 | 19.72 | 0.3M |
| 2024-03-07 | 19.70 | 19.90 | 19.66 | 19.80 | 0.3M |
| 2024-03-06 | 19.90 | 20.00 | 19.68 | 19.74 | 0.1M |
| 2024-03-05 | 20.00 | 20.00 | 19.70 | 19.72 | 0.4M |
| 2024-03-04 | 19.80 | 20.20 | 19.80 | 19.86 | 0.4M |
| 2024-03-01 | 19.60 | 19.80 | 19.50 | 19.72 | 0.6M |
| 2024-02-29 | 19.42 | 19.52 | 19.22 | 19.22 | 0.6M |
| 2024-02-28 | 19.50 | 19.50 | 19.38 | 19.42 | 0.2M |
| 2024-02-27 | 19.94 | 19.94 | 19.42 | 19.42 | 0.4M |
| 2024-02-26 | 19.92 | 20.00 | 19.80 | 19.92 | 0.2M |
| 2024-02-23 | 20.00 | 20.05 | 19.70 | 19.92 | 0.8M |
| 2024-02-22 | 19.92 | 20.00 | 19.80 | 19.84 | 0.3M |
| 2024-02-21 | 19.42 | 19.84 | 19.42 | 19.80 | 0.8M |
| 2024-02-20 | 19.20 | 19.60 | 19.20 | 19.40 | 0.7M |
| 2024-02-19 | 19.32 | 19.34 | 19.22 | 19.26 | 0.2M |
| 2024-02-16 | 19.52 | 20.00 | 19.08 | 19.34 | 0.8M |
| 2024-02-15 | 18.74 | 19.52 | 18.74 | 19.50 | 1.0M |
| 2024-02-14 | 18.36 | 18.72 | 18.36 | 18.70 | 0.6M |
| 2024-02-13 | 18.20 | 18.36 | 18.10 | 18.34 | 0.3M |
| 2024-02-12 | 18.00 | 18.10 | 17.96 | 18.02 | 0.2M |
| 2024-02-08 | 17.98 | 18.02 | 17.98 | 18.00 | 0.2M |
| 2024-02-07 | 17.92 | 18.10 | 17.90 | 17.98 | 0.4M |
| 2024-02-06 | 18.00 | 18.06 | 17.90 | 17.90 | 0.2M |
| 2024-02-05 | 18.06 | 18.14 | 17.90 | 18.00 | 0.2M |
| 2024-02-02 | 18.04 | 18.34 | 18.04 | 18.12 | 0.2M |
| 2024-02-01 | 18.20 | 18.24 | 18.10 | 18.12 | 0.7M |
| 2024-01-31 | 18.40 | 18.50 | 18.14 | 18.22 | 0.3M |
| 2024-01-30 | 18.22 | 18.30 | 18.20 | 18.20 | 0.2M |
| 2024-01-29 | 18.20 | 18.38 | 18.18 | 18.22 | 1.4M |
| 2024-01-26 | 18.32 | 18.32 | 18.16 | 18.20 | 0.5M |
| 2024-01-25 | 18.50 | 18.58 | 18.22 | 18.26 | 0.5M |
| 2024-01-24 | 18.30 | 18.60 | 18.16 | 18.32 | 0.2M |
| 2024-01-23 | 18.04 | 18.32 | 18.00 | 18.20 | 0.2M |
| 2024-01-22 | 17.86 | 18.00 | 17.74 | 18.00 | 0.3M |
| 2024-01-19 | 17.80 | 17.86 | 17.72 | 17.72 | 0.3M |
| 2024-01-18 | 17.62 | 17.90 | 17.62 | 17.80 | 0.5M |
| 2024-01-17 | 17.90 | 17.96 | 17.90 | 17.92 | 0.8M |
| 2024-01-16 | 17.94 | 17.94 | 17.72 | 17.90 | 0.5M |
| 2024-01-15 | 17.80 | 17.94 | 17.70 | 17.90 | 0.1M |
| 2024-01-12 | 17.70 | 17.90 | 17.70 | 17.90 | 0.1M |
| 2024-01-11 | 17.70 | 17.94 | 17.60 | 17.70 | 0.7M |
| 2024-01-10 | 17.96 | 17.96 | 17.50 | 17.70 | 0.6M |
| 2024-01-09 | 17.94 | 18.00 | 17.86 | 17.96 | 0.5M |
| 2024-01-08 | 17.94 | 18.00 | 17.82 | 17.94 | 0.2M |
| 2024-01-05 | 17.94 | 17.98 | 17.82 | 17.82 | 0.1M |
| 2024-01-04 | 17.80 | 17.96 | 17.80 | 17.92 | 0.2M |
| 2024-01-03 | 17.66 | 17.92 | 17.66 | 17.80 | 0.0M |
| 2024-01-02 | 17.40 | 17.90 | 17.40 | 17.80 | 0.6M |