52.00
Last Update: 2025-10-03
| 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 |
|---|---|---|---|---|---|
| 2025-10-03 | 51.80 | 52.40 | 51.50 | 52.00 | 0.7M |
| 2025-10-02 | 52.00 | 54.80 | 50.90 | 51.80 | 4.2M |
| 2025-10-01 | 53.30 | 53.30 | 51.70 | 51.90 | 1.1M |
| 2025-09-30 | 54.50 | 54.50 | 52.60 | 53.00 | 2.0M |
| 2025-09-26 | 51.50 | 55.90 | 51.50 | 53.00 | 8.3M |
| 2025-09-25 | 52.10 | 52.80 | 51.60 | 51.60 | 0.7M |
| 2025-09-24 | 51.80 | 53.00 | 51.10 | 52.10 | 0.8M |
| 2025-09-23 | 52.60 | 52.80 | 51.60 | 52.00 | 0.8M |
| 2025-09-22 | 52.50 | 52.60 | 51.60 | 51.80 | 0.6M |
| 2025-09-19 | 52.60 | 53.30 | 51.90 | 52.00 | 1.0M |
| 2025-09-18 | 52.10 | 52.40 | 51.50 | 51.60 | 0.9M |
| 2025-09-17 | 51.90 | 52.50 | 51.50 | 52.00 | 0.8M |
| 2025-09-16 | 52.30 | 52.90 | 51.30 | 52.00 | 1.2M |
| 2025-09-15 | 54.80 | 54.90 | 52.90 | 52.90 | 1.4M |
| 2025-09-12 | 57.60 | 59.10 | 55.40 | 55.40 | 4.9M |
| 2025-09-11 | 59.20 | 60.10 | 56.40 | 57.20 | 10.2M |
| 2025-09-10 | 54.50 | 56.70 | 54.20 | 56.70 | 2.6M |
| 2025-09-09 | 52.50 | 52.50 | 51.20 | 51.60 | 0.9M |
| 2025-09-08 | 51.20 | 53.00 | 51.20 | 52.60 | 2.0M |
| 2025-09-05 | 51.60 | 51.70 | 50.10 | 50.80 | 1.2M |
| 2025-09-04 | 51.50 | 52.30 | 51.20 | 51.20 | 0.9M |
| 2025-09-03 | 52.00 | 52.20 | 51.10 | 51.10 | 1.4M |
| 2025-09-02 | 54.20 | 54.30 | 51.90 | 52.40 | 1.6M |
| 2025-09-01 | 56.30 | 57.40 | 53.60 | 54.10 | 2.5M |
| 2025-08-29 | 60.10 | 60.30 | 56.70 | 56.70 | 2.1M |
| 2025-08-28 | 61.00 | 62.90 | 59.70 | 59.70 | 3.1M |
| 2025-08-27 | 62.00 | 62.50 | 60.60 | 60.70 | 1.8M |
| 2025-08-26 | 60.50 | 62.80 | 60.50 | 61.00 | 2.3M |
| 2025-08-25 | 63.00 | 63.60 | 60.50 | 60.50 | 2.9M |
| 2025-08-22 | 61.10 | 65.40 | 60.30 | 61.60 | 15.2M |
| 2025-08-21 | 62.70 | 66.50 | 60.50 | 61.10 | 35.3M |
| 2025-08-20 | 55.00 | 60.50 | 54.80 | 60.50 | 12.5M |
| 2025-08-19 | 54.00 | 57.80 | 53.50 | 55.00 | 4.7M |
| 2025-08-18 | 53.00 | 53.50 | 52.80 | 53.40 | 0.9M |
| 2025-08-15 | 53.90 | 53.90 | 52.70 | 52.70 | 0.9M |
| 2025-08-14 | 54.40 | 54.50 | 53.40 | 53.70 | 1.0M |
| 2025-08-13 | 55.30 | 55.50 | 53.70 | 54.40 | 1.2M |
| 2025-08-12 | 54.20 | 56.20 | 53.60 | 54.90 | 2.2M |
| 2025-08-11 | 54.90 | 55.90 | 53.50 | 54.20 | 2.0M |
| 2025-08-08 | 54.90 | 55.00 | 53.30 | 53.60 | 0.9M |
| 2025-08-07 | 55.50 | 56.20 | 54.40 | 54.50 | 0.9M |
| 2025-08-06 | 55.20 | 55.70 | 54.50 | 55.40 | 1.0M |
| 2025-08-05 | 56.00 | 56.50 | 55.30 | 55.30 | 1.3M |
| 2025-08-04 | 55.40 | 56.50 | 54.40 | 55.70 | 2.7M |
| 2025-08-01 | 53.00 | 56.90 | 52.40 | 55.10 | 4.4M |
| 2025-07-31 | 54.30 | 54.70 | 53.00 | 53.00 | 1.1M |
| 2025-07-30 | 54.80 | 54.80 | 53.80 | 54.30 | 0.8M |
| 2025-07-29 | 55.00 | 55.00 | 53.60 | 54.80 | 1.3M |
| 2025-07-28 | 54.30 | 55.40 | 53.50 | 55.40 | 2.4M |
| 2025-07-25 | 55.00 | 55.90 | 54.10 | 54.10 | 2.0M |
| 2025-07-24 | 56.50 | 56.80 | 54.90 | 55.30 | 2.2M |
| 2025-07-23 | 55.70 | 56.80 | 54.60 | 56.30 | 2.9M |
| 2025-07-22 | 60.30 | 60.50 | 54.60 | 54.80 | 4.7M |
| 2025-07-21 | 61.00 | 61.70 | 60.40 | 60.50 | 1.7M |
| 2025-07-18 | 61.60 | 61.80 | 60.60 | 60.90 | 1.5M |
| 2025-07-17 | 61.20 | 61.80 | 60.70 | 61.10 | 1.4M |
| 2025-07-16 | 62.10 | 62.80 | 61.00 | 61.50 | 2.3M |
| 2025-07-15 | 62.40 | 63.30 | 61.80 | 62.10 | 1.8M |
| 2025-07-14 | 62.20 | 63.90 | 61.80 | 62.50 | 6.1M |
| 2025-07-11 | 62.70 | 63.10 | 61.80 | 61.80 | 2.3M |
| 2025-07-10 | 62.40 | 63.50 | 62.40 | 62.60 | 2.1M |
| 2025-07-09 | 64.10 | 65.10 | 62.30 | 63.50 | 12.7M |
| 2025-07-08 | 64.00 | 66.50 | 63.50 | 64.00 | 21.7M |
| 2025-07-07 | 62.00 | 62.00 | 60.30 | 60.50 | 2.1M |
| 2025-07-04 | 63.50 | 64.70 | 61.80 | 62.20 | 3.2M |
| 2025-07-03 | 64.20 | 65.00 | 63.50 | 63.80 | 2.8M |
| 2025-07-02 | 62.50 | 66.50 | 62.00 | 64.30 | 9.7M |
| 2025-07-01 | 63.20 | 64.50 | 62.40 | 62.50 | 3.7M |
| 2025-06-30 | 66.00 | 66.50 | 63.50 | 63.50 | 5.1M |
| 2025-06-27 | 62.30 | 68.10 | 62.20 | 65.00 | 18.0M |
| 2025-06-26 | 62.70 | 63.70 | 62.40 | 62.40 | 2.3M |
| 2025-06-25 | 63.50 | 63.80 | 62.00 | 62.70 | 3.4M |
| 2025-06-24 | 64.00 | 65.00 | 63.20 | 63.20 | 4.6M |
| 2025-06-23 | 63.00 | 64.60 | 61.20 | 63.50 | 7.0M |
| 2025-06-20 | 66.50 | 68.50 | 63.40 | 63.40 | 9.3M |
| 2025-06-19 | 70.50 | 70.50 | 66.50 | 66.50 | 11.1M |
| 2025-06-18 | 69.80 | 71.00 | 69.10 | 70.60 | 18.7M |
| 2025-06-17 | 66.50 | 71.40 | 65.50 | 69.60 | 29.9M |
| 2025-06-16 | 66.60 | 67.40 | 65.90 | 66.30 | 5.9M |
| 2025-06-13 | 68.50 | 70.70 | 65.40 | 67.40 | 54.5M |
| 2025-06-12 | 62.80 | 68.20 | 62.80 | 68.20 | 26.8M |
| 2025-06-11 | 61.30 | 62.20 | 60.70 | 62.00 | 4.0M |
| 2025-06-10 | 61.30 | 61.70 | 59.80 | 61.20 | 5.5M |
| 2025-06-09 | 62.40 | 62.70 | 60.40 | 60.50 | 4.6M |
| 2025-06-06 | 62.80 | 64.10 | 62.20 | 62.70 | 5.3M |
| 2025-06-05 | 66.30 | 66.40 | 63.20 | 63.20 | 6.4M |
| 2025-06-04 | 66.80 | 68.40 | 65.00 | 65.80 | 17.8M |
| 2025-06-03 | 62.30 | 66.50 | 62.00 | 66.00 | 17.8M |
| 2025-06-02 | 61.20 | 65.80 | 60.00 | 63.50 | 20.3M |
| 2025-05-29 | 62.50 | 63.00 | 60.00 | 61.10 | 5.0M |
| 2025-05-28 | 65.20 | 65.50 | 61.80 | 61.80 | 5.2M |
| 2025-05-27 | 65.80 | 66.90 | 63.70 | 63.80 | 6.7M |
| 2025-05-26 | 67.50 | 68.30 | 65.80 | 65.80 | 4.7M |
| 2025-05-23 | 70.00 | 70.30 | 65.90 | 67.10 | 10.2M |
| 2025-05-22 | 69.50 | 71.50 | 69.00 | 69.70 | 8.5M |
| 2025-05-21 | 71.10 | 71.90 | 68.80 | 70.00 | 13.4M |
| 2025-05-20 | 69.50 | 72.30 | 69.20 | 70.10 | 20.0M |
| 2025-05-19 | 71.90 | 71.90 | 66.20 | 68.60 | 12.5M |
| 2025-05-16 | 72.40 | 73.80 | 71.50 | 71.90 | 9.1M |
| 2025-05-15 | 71.50 | 75.20 | 71.40 | 72.20 | 23.8M |
| 2025-05-14 | 72.00 | 73.00 | 70.90 | 71.70 | 11.8M |
| 2025-05-13 | 73.50 | 73.90 | 69.40 | 71.40 | 21.1M |
| 2025-05-12 | 73.50 | 73.60 | 71.10 | 72.90 | 14.0M |
| 2025-05-09 | 78.00 | 78.90 | 71.30 | 73.00 | 23.4M |
| 2025-05-08 | 78.90 | 80.00 | 76.30 | 78.00 | 18.9M |
| 2025-05-07 | 79.90 | 82.90 | 77.30 | 77.70 | 50.4M |
| 2025-05-06 | 80.80 | 81.00 | 78.00 | 79.00 | 33.1M |
| 2025-05-05 | 78.50 | 84.00 | 74.30 | 80.80 | 55.5M |
| 2025-05-02 | 81.00 | 82.40 | 76.40 | 77.10 | 24.2M |
| 2025-04-30 | 82.50 | 85.30 | 78.20 | 78.80 | 22.5M |
| 2025-04-29 | 82.00 | 86.20 | 77.60 | 81.00 | 41.0M |
| 2025-04-28 | 75.60 | 80.00 | 73.90 | 80.00 | 26.9M |
| 2025-04-25 | 77.00 | 80.50 | 72.50 | 72.80 | 38.6M |
| 2025-04-24 | 72.00 | 74.30 | 70.20 | 74.30 | 33.0M |
| 2025-04-23 | 63.50 | 67.60 | 63.00 | 67.60 | 13.1M |
| 2025-04-22 | 62.20 | 64.30 | 60.80 | 61.50 | 39.5M |
| 2025-04-21 | 60.50 | 65.00 | 59.30 | 62.80 | 79.5M |
| 2025-04-18 | 58.30 | 63.90 | 55.50 | 61.00 | 56.2M |
| 2025-04-17 | 66.20 | 68.50 | 57.80 | 58.30 | 62.6M |
| 2025-04-16 | 59.40 | 64.90 | 59.40 | 63.90 | 4.7M |
| 2025-04-15 | 54.90 | 59.40 | 54.00 | 59.40 | 4.1M |
| 2025-04-14 | 52.60 | 55.20 | 52.60 | 54.00 | 3.3M |
| 2025-04-11 | 45.90 | 51.20 | 44.20 | 51.20 | 3.0M |
| 2025-04-10 | 46.60 | 46.60 | 46.60 | 46.60 | 0.5M |
| 2025-04-09 | 46.40 | 48.00 | 42.15 | 42.40 | 3.4M |
| 2025-04-08 | 42.15 | 46.95 | 42.15 | 46.80 | 3.2M |
| 2025-04-07 | 46.80 | 46.80 | 46.80 | 46.80 | 0.2M |
| 2025-04-02 | 54.80 | 55.50 | 50.30 | 52.00 | 2.8M |
| 2025-04-01 | 53.50 | 56.90 | 53.20 | 54.00 | 5.0M |
| 2025-03-31 | 52.70 | 57.50 | 51.80 | 51.80 | 3.9M |
| 2025-03-28 | 63.00 | 63.00 | 57.50 | 57.50 | 5.3M |
| 2025-03-27 | 62.70 | 65.60 | 61.60 | 63.80 | 99.5M |
| 2025-03-26 | 62.10 | 65.10 | 58.00 | 62.80 | 128.2M |
| 2025-03-25 | 58.80 | 59.20 | 57.10 | 59.20 | 10.5M |
| 2025-03-24 | 52.30 | 53.90 | 50.70 | 53.90 | 24.1M |
| 2025-03-21 | 45.50 | 49.00 | 45.50 | 49.00 | 21.9M |
| 2025-03-20 | 41.10 | 44.55 | 40.90 | 44.55 | 14.7M |
| 2025-03-19 | 41.75 | 42.00 | 40.35 | 40.50 | 5.7M |
| 2025-03-18 | 42.40 | 43.40 | 41.50 | 41.75 | 9.8M |
| 2025-03-17 | 42.80 | 43.40 | 41.80 | 42.40 | 10.1M |
| 2025-03-14 | 43.40 | 43.95 | 41.70 | 42.30 | 16.0M |
| 2025-03-13 | 44.30 | 44.90 | 42.80 | 43.35 | 26.3M |
| 2025-03-12 | 42.40 | 45.80 | 42.40 | 43.70 | 55.2M |
| 2025-03-11 | 39.25 | 43.75 | 39.25 | 42.80 | 57.6M |
| 2025-03-10 | 39.35 | 43.25 | 39.05 | 40.90 | 46.1M |
| 2025-03-07 | 39.00 | 42.20 | 38.65 | 39.35 | 43.0M |
| 2025-03-06 | 38.70 | 40.65 | 38.35 | 38.45 | 18.6M |
| 2025-03-05 | 39.15 | 39.40 | 37.10 | 39.00 | 39.5M |
| 2025-03-04 | 34.00 | 37.85 | 34.00 | 37.85 | 15.4M |
| 2025-03-03 | 33.55 | 36.00 | 33.55 | 34.45 | 5.9M |
| 2025-02-27 | 38.80 | 39.60 | 36.55 | 36.65 | 9.5M |
| 2025-02-26 | 38.80 | 39.40 | 38.15 | 38.50 | 4.6M |
| 2025-02-25 | 39.70 | 40.45 | 38.90 | 38.90 | 5.4M |
| 2025-02-24 | 39.25 | 40.80 | 39.00 | 39.80 | 6.9M |
| 2025-02-21 | 38.90 | 41.50 | 38.55 | 39.65 | 16.6M |
| 2025-02-20 | 42.05 | 42.80 | 38.80 | 39.10 | 28.1M |
| 2025-02-19 | 37.20 | 40.35 | 36.10 | 40.35 | 17.3M |
| 2025-02-18 | 38.40 | 38.50 | 36.60 | 36.70 | 9.0M |
| 2025-02-17 | 39.25 | 39.60 | 37.00 | 37.55 | 12.0M |
| 2025-02-14 | 38.60 | 39.35 | 37.90 | 38.60 | 13.1M |
| 2025-02-13 | 37.70 | 40.40 | 37.25 | 39.30 | 35.5M |
| 2025-02-12 | 38.20 | 38.20 | 36.20 | 36.75 | 28.3M |
| 2025-02-11 | 34.75 | 37.40 | 34.35 | 37.40 | 24.7M |
| 2025-02-10 | 34.30 | 36.50 | 33.75 | 34.00 | 35.7M |
| 2025-02-07 | 30.55 | 33.35 | 30.35 | 33.35 | 13.5M |
| 2025-02-06 | 29.80 | 30.80 | 29.00 | 30.35 | 11.4M |
| 2025-02-05 | 30.00 | 30.95 | 29.25 | 30.35 | 28.5M |
| 2025-02-04 | 25.65 | 28.75 | 25.65 | 28.75 | 7.8M |
| 2025-02-03 | 24.95 | 27.10 | 24.55 | 26.15 | 5.9M |
| 2025-01-22 | 24.60 | 24.75 | 24.05 | 24.65 | 0.5M |
| 2025-01-21 | 24.90 | 25.00 | 24.20 | 24.40 | 0.5M |
| 2025-01-20 | 25.50 | 25.80 | 24.70 | 24.85 | 1.3M |
| 2025-01-17 | 25.30 | 25.55 | 24.85 | 24.95 | 0.3M |
| 2025-01-16 | 25.20 | 25.60 | 25.15 | 25.40 | 0.5M |
| 2025-01-15 | 24.95 | 25.50 | 24.75 | 24.80 | 0.5M |
| 2025-01-14 | 24.85 | 25.40 | 24.60 | 25.40 | 0.7M |
| 2025-01-13 | 25.10 | 25.55 | 24.20 | 25.00 | 1.3M |
| 2025-01-10 | 24.40 | 24.90 | 24.15 | 24.35 | 0.6M |
| 2025-01-09 | 25.50 | 25.70 | 24.20 | 24.50 | 1.0M |
| 2025-01-08 | 25.70 | 26.60 | 25.20 | 25.75 | 2.1M |
| 2025-01-07 | 25.90 | 25.95 | 25.20 | 25.20 | 0.8M |
| 2025-01-06 | 25.00 | 26.00 | 25.00 | 25.85 | 1.2M |
| 2025-01-03 | 26.40 | 26.60 | 25.20 | 25.25 | 1.9M |
| 2025-01-02 | 25.20 | 26.45 | 24.95 | 25.85 | 4.0M |