33.86
Last Update: 2025-09-30
| 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 | 31.60 | 31.79 | 30.75 | 30.75 | 6.1M |
| 2024-12-30 | 31.51 | 32.50 | 31.41 | 31.80 | 9.2M |
| 2024-12-27 | 32.18 | 32.20 | 31.30 | 31.41 | 7.3M |
| 2024-12-26 | 31.50 | 32.38 | 31.28 | 32.15 | 7.6M |
| 2024-12-25 | 31.27 | 32.25 | 30.99 | 31.53 | 7.1M |
| 2024-12-24 | 31.23 | 31.74 | 30.61 | 31.27 | 6.6M |
| 2024-12-23 | 32.53 | 32.82 | 31.01 | 31.14 | 8.8M |
| 2024-12-20 | 31.89 | 32.56 | 31.74 | 32.22 | 6.0M |
| 2024-12-19 | 31.66 | 32.10 | 31.09 | 31.89 | 5.3M |
| 2024-12-18 | 31.90 | 32.23 | 31.40 | 31.70 | 4.2M |
| 2024-12-17 | 31.37 | 32.25 | 31.31 | 31.75 | 5.0M |
| 2024-12-16 | 32.16 | 32.24 | 31.34 | 31.46 | 5.7M |
| 2024-12-13 | 32.21 | 32.73 | 31.82 | 32.29 | 6.9M |
| 2024-12-12 | 32.29 | 32.84 | 31.93 | 32.40 | 5.1M |
| 2024-12-11 | 32.40 | 32.59 | 31.93 | 32.15 | 5.9M |
| 2024-12-10 | 33.07 | 33.33 | 32.36 | 32.47 | 10.4M |
| 2024-12-09 | 31.49 | 32.65 | 31.01 | 32.36 | 10.7M |
| 2024-12-06 | 31.15 | 32.15 | 31.15 | 31.32 | 7.4M |
| 2024-12-05 | 30.73 | 31.65 | 30.50 | 31.15 | 4.4M |
| 2024-12-04 | 31.20 | 31.55 | 30.78 | 30.93 | 4.7M |
| 2024-12-03 | 31.35 | 31.59 | 31.02 | 31.23 | 4.5M |
| 2024-12-02 | 30.97 | 31.78 | 30.70 | 31.32 | 7.4M |
| 2024-11-29 | 30.19 | 31.18 | 29.87 | 30.74 | 6.6M |
| 2024-11-28 | 30.73 | 30.85 | 30.04 | 30.10 | 4.4M |
| 2024-11-27 | 29.70 | 30.75 | 29.26 | 30.72 | 5.4M |
| 2024-11-26 | 30.62 | 30.80 | 29.86 | 30.01 | 4.4M |
| 2024-11-25 | 30.68 | 31.25 | 29.90 | 30.68 | 5.7M |
| 2024-11-22 | 31.75 | 32.27 | 30.33 | 30.43 | 6.3M |
| 2024-11-21 | 32.35 | 32.38 | 31.40 | 31.72 | 6.4M |
| 2024-11-20 | 32.29 | 32.76 | 31.91 | 32.34 | 7.3M |
| 2024-11-19 | 31.57 | 32.49 | 31.39 | 32.43 | 6.3M |
| 2024-11-18 | 31.79 | 32.10 | 30.85 | 31.07 | 6.2M |
| 2024-11-15 | 32.47 | 32.74 | 31.60 | 31.71 | 5.5M |
| 2024-11-14 | 33.41 | 33.80 | 32.44 | 32.57 | 5.4M |
| 2024-11-13 | 33.66 | 33.86 | 32.74 | 33.60 | 6.7M |
| 2024-11-12 | 35.15 | 35.34 | 33.54 | 33.97 | 12.7M |
| 2024-11-11 | 33.01 | 34.95 | 32.40 | 34.87 | 13.7M |
| 2024-11-08 | 31.86 | 33.54 | 31.85 | 32.91 | 14.1M |
| 2024-11-07 | 31.50 | 31.88 | 31.02 | 31.83 | 8.0M |
| 2024-11-06 | 31.91 | 32.39 | 31.20 | 31.70 | 12.5M |
| 2024-11-05 | 30.78 | 31.82 | 30.11 | 31.47 | 12.3M |
| 2024-11-04 | 29.18 | 30.85 | 29.18 | 30.79 | 10.9M |
| 2024-11-01 | 29.52 | 29.89 | 29.02 | 29.04 | 9.2M |
| 2024-10-31 | 30.23 | 30.41 | 29.58 | 29.79 | 9.0M |
| 2024-10-30 | 29.98 | 31.12 | 29.72 | 30.15 | 10.0M |
| 2024-10-29 | 30.84 | 32.10 | 30.52 | 30.63 | 14.0M |
| 2024-10-28 | 31.00 | 31.11 | 30.58 | 30.83 | 7.6M |
| 2024-10-25 | 31.38 | 31.56 | 30.90 | 31.06 | 7.4M |
| 2024-10-24 | 31.78 | 32.00 | 30.91 | 31.19 | 5.8M |
| 2024-10-23 | 31.80 | 32.03 | 31.30 | 31.62 | 6.8M |
| 2024-10-22 | 31.70 | 32.37 | 31.51 | 31.80 | 10.7M |
| 2024-10-21 | 32.03 | 32.68 | 31.41 | 31.66 | 14.4M |
| 2024-10-18 | 30.23 | 32.25 | 30.20 | 31.50 | 15.8M |
| 2024-10-17 | 30.15 | 31.12 | 29.95 | 30.44 | 10.4M |
| 2024-10-16 | 29.80 | 30.44 | 29.20 | 29.91 | 9.7M |
| 2024-10-15 | 30.20 | 31.90 | 29.96 | 29.99 | 22.4M |
| 2024-10-14 | 28.55 | 29.40 | 28.02 | 29.26 | 9.7M |
| 2024-10-11 | 30.25 | 30.25 | 28.30 | 28.80 | 11.2M |
| 2024-10-10 | 30.39 | 31.35 | 29.80 | 30.25 | 15.3M |
| 2024-10-09 | 31.50 | 32.27 | 29.85 | 30.19 | 18.7M |
| 2024-10-08 | 33.32 | 33.33 | 30.07 | 32.76 | 20.8M |
| 2024-09-30 | 28.48 | 30.40 | 28.26 | 30.30 | 16.0M |
| 2024-09-27 | 26.58 | 28.38 | 26.48 | 27.70 | 11.9M |
| 2024-09-26 | 25.05 | 26.35 | 24.96 | 26.35 | 12.6M |
| 2024-09-25 | 25.38 | 26.12 | 25.04 | 25.10 | 10.4M |
| 2024-09-24 | 24.62 | 25.25 | 23.88 | 25.25 | 10.9M |
| 2024-09-23 | 24.37 | 24.90 | 24.32 | 24.62 | 4.5M |
| 2024-09-20 | 24.50 | 25.30 | 24.25 | 24.56 | 5.8M |
| 2024-09-19 | 24.25 | 24.82 | 24.13 | 24.45 | 5.2M |
| 2024-09-18 | 23.80 | 24.17 | 23.64 | 24.11 | 2.9M |
| 2024-09-13 | 24.21 | 24.46 | 23.80 | 23.90 | 3.9M |
| 2024-09-12 | 24.95 | 25.05 | 24.19 | 24.20 | 6.4M |
| 2024-09-11 | 24.66 | 25.08 | 24.45 | 24.82 | 4.4M |
| 2024-09-10 | 24.65 | 25.41 | 24.34 | 24.81 | 7.3M |
| 2024-09-09 | 24.27 | 25.00 | 24.18 | 24.61 | 6.6M |
| 2024-09-06 | 24.30 | 25.86 | 24.30 | 24.53 | 13.6M |
| 2024-09-05 | 23.90 | 24.60 | 23.90 | 24.32 | 5.3M |
| 2024-09-04 | 23.45 | 24.27 | 23.35 | 23.90 | 4.8M |
| 2024-09-03 | 23.03 | 23.84 | 23.03 | 23.68 | 4.5M |
| 2024-09-02 | 23.93 | 23.98 | 23.04 | 23.06 | 5.1M |
| 2024-08-30 | 23.42 | 24.34 | 23.13 | 23.88 | 6.9M |
| 2024-08-29 | 22.60 | 23.76 | 22.52 | 23.42 | 5.3M |
| 2024-08-28 | 22.88 | 23.01 | 22.54 | 22.72 | 3.5M |
| 2024-08-27 | 23.27 | 23.28 | 22.90 | 22.90 | 3.1M |
| 2024-08-26 | 23.24 | 23.49 | 23.12 | 23.37 | 3.1M |
| 2024-08-23 | 23.04 | 23.40 | 22.95 | 23.21 | 3.9M |
| 2024-08-22 | 23.59 | 23.77 | 23.02 | 23.06 | 4.8M |
| 2024-08-21 | 23.48 | 24.02 | 23.41 | 23.63 | 5.0M |
| 2024-08-20 | 24.37 | 24.40 | 23.36 | 23.48 | 6.2M |
| 2024-08-19 | 24.36 | 24.70 | 24.15 | 24.23 | 3.4M |
| 2024-08-16 | 24.45 | 24.64 | 24.25 | 24.29 | 3.5M |
| 2024-08-15 | 24.05 | 24.67 | 23.93 | 24.43 | 4.7M |
| 2024-08-14 | 24.19 | 24.42 | 23.98 | 24.11 | 3.3M |
| 2024-08-13 | 24.15 | 24.29 | 23.82 | 24.26 | 3.5M |
| 2024-08-12 | 24.25 | 24.50 | 24.00 | 24.08 | 3.2M |
| 2024-08-09 | 24.50 | 24.88 | 24.34 | 24.38 | 3.9M |
| 2024-08-08 | 24.51 | 24.58 | 23.80 | 24.44 | 5.4M |
| 2024-08-07 | 24.50 | 24.88 | 24.30 | 24.54 | 4.8M |
| 2024-08-06 | 24.50 | 24.76 | 24.29 | 24.51 | 5.6M |
| 2024-08-05 | 24.89 | 25.36 | 24.13 | 24.16 | 9.1M |
| 2024-08-02 | 25.98 | 26.10 | 25.25 | 25.26 | 9.0M |
| 2024-08-01 | 26.72 | 26.82 | 26.06 | 26.36 | 10.0M |
| 2024-07-31 | 26.00 | 26.84 | 25.92 | 26.78 | 10.0M |
| 2024-07-30 | 25.90 | 26.06 | 25.39 | 26.03 | 6.0M |
| 2024-07-29 | 26.52 | 26.59 | 25.94 | 26.12 | 7.4M |
| 2024-07-26 | 25.52 | 26.97 | 25.52 | 26.51 | 11.0M |
| 2024-07-25 | 25.41 | 26.04 | 25.01 | 25.37 | 8.3M |
| 2024-07-24 | 26.23 | 26.23 | 25.49 | 25.52 | 9.5M |
| 2024-07-23 | 27.68 | 27.89 | 26.36 | 26.39 | 9.3M |
| 2024-07-22 | 27.98 | 28.31 | 27.50 | 27.74 | 6.8M |
| 2024-07-19 | 28.20 | 28.69 | 27.95 | 28.01 | 7.6M |
| 2024-07-18 | 28.20 | 28.50 | 27.62 | 28.32 | 8.9M |
| 2024-07-17 | 29.75 | 29.75 | 28.64 | 28.70 | 10.6M |
| 2024-07-16 | 29.47 | 29.88 | 29.18 | 29.75 | 12.5M |
| 2024-07-15 | 29.70 | 30.47 | 29.35 | 29.48 | 16.8M |
| 2024-07-12 | 29.50 | 29.97 | 28.61 | 29.75 | 21.6M |
| 2024-07-11 | 30.00 | 30.20 | 29.01 | 30.17 | 23.7M |
| 2024-07-10 | 26.71 | 28.91 | 26.60 | 28.91 | 15.9M |
| 2024-07-09 | 24.74 | 26.48 | 24.68 | 26.28 | 9.6M |
| 2024-07-08 | 25.65 | 25.90 | 24.42 | 24.62 | 8.6M |
| 2024-07-05 | 25.51 | 25.90 | 25.12 | 25.79 | 5.6M |
| 2024-07-04 | 25.61 | 26.36 | 25.32 | 25.43 | 4.9M |
| 2024-07-03 | 26.09 | 26.31 | 25.60 | 25.62 | 4.5M |
| 2024-07-02 | 26.76 | 27.22 | 26.04 | 26.20 | 5.0M |
| 2024-07-01 | 26.83 | 26.95 | 25.93 | 26.76 | 4.5M |
| 2024-06-28 | 26.50 | 27.20 | 26.38 | 26.76 | 4.2M |
| 2024-06-27 | 27.80 | 27.90 | 26.50 | 26.51 | 5.3M |
| 2024-06-26 | 27.00 | 27.89 | 26.50 | 27.79 | 6.1M |
| 2024-06-25 | 27.06 | 27.97 | 27.00 | 27.28 | 6.3M |
| 2024-06-24 | 28.23 | 28.25 | 27.09 | 27.14 | 4.7M |
| 2024-06-21 | 27.94 | 28.68 | 27.54 | 28.23 | 4.3M |
| 2024-06-20 | 28.66 | 28.66 | 27.87 | 27.98 | 4.7M |
| 2024-06-19 | 28.99 | 29.01 | 28.43 | 28.65 | 5.6M |
| 2024-06-18 | 28.27 | 29.28 | 28.13 | 29.14 | 6.9M |
| 2024-06-17 | 27.46 | 28.49 | 27.30 | 28.28 | 5.0M |
| 2024-06-14 | 27.68 | 27.73 | 26.95 | 27.54 | 4.2M |
| 2024-06-13 | 27.81 | 28.02 | 27.25 | 27.78 | 3.7M |
| 2024-06-12 | 27.42 | 28.05 | 27.33 | 27.78 | 4.0M |
| 2024-06-11 | 26.95 | 27.53 | 26.66 | 27.42 | 3.8M |
| 2024-06-07 | 27.62 | 27.88 | 27.03 | 27.30 | 3.9M |
| 2024-06-06 | 28.28 | 28.33 | 27.34 | 27.43 | 7.3M |
| 2024-06-05 | 28.07 | 28.83 | 27.82 | 28.42 | 9.2M |
| 2024-06-04 | 27.41 | 27.83 | 27.00 | 27.72 | 4.7M |
| 2024-06-03 | 27.34 | 28.04 | 27.34 | 27.57 | 5.3M |
| 2024-05-31 | 26.88 | 27.86 | 26.88 | 27.41 | 5.5M |
| 2024-05-30 | 26.60 | 27.10 | 26.42 | 26.91 | 4.1M |
| 2024-05-29 | 26.21 | 27.08 | 26.21 | 26.64 | 4.9M |
| 2024-05-28 | 26.68 | 26.92 | 26.24 | 26.34 | 4.5M |
| 2024-05-27 | 26.96 | 27.07 | 26.09 | 26.62 | 5.5M |
| 2024-05-24 | 27.07 | 27.23 | 26.58 | 26.65 | 4.3M |
| 2024-05-23 | 27.96 | 27.96 | 26.88 | 27.00 | 5.3M |
| 2024-05-22 | 28.03 | 28.10 | 27.50 | 27.96 | 4.3M |
| 2024-05-21 | 28.61 | 28.79 | 27.83 | 27.90 | 6.2M |
| 2024-05-20 | 28.62 | 29.06 | 28.43 | 28.81 | 3.7M |
| 2024-05-17 | 28.21 | 28.73 | 28.10 | 28.69 | 4.5M |
| 2024-05-16 | 28.72 | 29.00 | 28.11 | 28.21 | 7.0M |
| 2024-05-15 | 29.16 | 29.60 | 28.63 | 28.70 | 5.4M |
| 2024-05-14 | 29.35 | 29.97 | 29.34 | 29.50 | 4.8M |
| 2024-05-13 | 29.40 | 30.28 | 29.01 | 29.50 | 6.1M |
| 2024-05-10 | 30.02 | 30.25 | 29.50 | 29.89 | 5.8M |
| 2024-05-09 | 30.20 | 30.45 | 29.90 | 30.30 | 6.0M |
| 2024-05-08 | 30.80 | 31.25 | 30.00 | 30.01 | 9.5M |
| 2024-05-07 | 30.85 | 31.26 | 30.60 | 31.22 | 6.4M |
| 2024-05-06 | 31.80 | 31.88 | 30.93 | 31.18 | 9.7M |
| 2024-04-30 | 31.02 | 31.50 | 30.56 | 31.21 | 11.2M |
| 2024-04-29 | 30.80 | 31.32 | 30.20 | 30.56 | 12.8M |
| 2024-04-26 | 28.85 | 29.72 | 28.83 | 29.60 | 7.5M |
| 2024-04-25 | 29.10 | 29.50 | 28.83 | 28.98 | 5.8M |
| 2024-04-24 | 28.69 | 29.39 | 28.30 | 29.15 | 8.6M |
| 2024-04-23 | 28.18 | 28.50 | 27.77 | 28.41 | 5.3M |
| 2024-04-22 | 27.70 | 28.60 | 27.30 | 28.20 | 6.8M |
| 2024-04-19 | 28.48 | 28.49 | 27.71 | 27.99 | 7.2M |
| 2024-04-18 | 28.69 | 29.68 | 28.15 | 28.55 | 10.7M |
| 2024-04-17 | 28.00 | 28.85 | 27.70 | 28.80 | 9.5M |
| 2024-04-16 | 29.00 | 29.02 | 27.61 | 27.61 | 10.0M |
| 2024-04-15 | 28.36 | 29.63 | 28.08 | 29.03 | 13.7M |
| 2024-04-12 | 29.53 | 29.96 | 28.51 | 28.57 | 17.4M |
| 2024-04-11 | 27.74 | 28.51 | 27.60 | 27.98 | 8.6M |
| 2024-04-10 | 28.55 | 28.55 | 27.70 | 28.00 | 9.7M |
| 2024-04-09 | 28.50 | 29.31 | 28.22 | 29.05 | 15.3M |
| 2024-04-08 | 27.50 | 29.49 | 27.50 | 29.08 | 19.5M |
| 2024-04-03 | 28.26 | 28.33 | 26.98 | 27.42 | 11.7M |
| 2024-04-02 | 28.63 | 28.99 | 28.17 | 28.42 | 18.4M |
| 2024-04-01 | 26.50 | 28.14 | 26.43 | 28.14 | 13.0M |
| 2024-03-29 | 25.68 | 26.15 | 25.16 | 25.58 | 4.6M |
| 2024-03-28 | 24.96 | 25.79 | 24.90 | 25.38 | 4.8M |
| 2024-03-27 | 26.52 | 26.60 | 24.94 | 24.96 | 6.8M |
| 2024-03-26 | 25.83 | 26.71 | 25.65 | 26.41 | 7.3M |
| 2024-03-25 | 25.88 | 26.99 | 25.82 | 25.98 | 9.3M |
| 2024-03-22 | 26.50 | 26.50 | 25.82 | 26.12 | 7.0M |
| 2024-03-21 | 26.60 | 26.68 | 26.09 | 26.51 | 7.3M |
| 2024-03-20 | 26.80 | 27.05 | 26.27 | 26.78 | 12.6M |
| 2024-03-19 | 27.40 | 28.10 | 27.06 | 27.38 | 10.3M |
| 2024-03-18 | 26.96 | 27.64 | 26.77 | 27.44 | 11.6M |
| 2024-03-15 | 26.02 | 26.87 | 25.81 | 26.76 | 7.4M |
| 2024-03-14 | 26.46 | 26.93 | 25.81 | 26.23 | 8.1M |
| 2024-03-13 | 26.60 | 27.15 | 26.20 | 26.45 | 12.7M |
| 2024-03-12 | 25.43 | 26.62 | 25.31 | 26.60 | 16.0M |
| 2024-03-11 | 24.53 | 25.48 | 24.45 | 25.25 | 6.5M |
| 2024-03-08 | 24.62 | 24.86 | 24.24 | 24.76 | 4.8M |
| 2024-03-07 | 25.11 | 25.66 | 24.55 | 24.57 | 6.6M |
| 2024-03-06 | 25.00 | 25.56 | 24.81 | 25.05 | 5.6M |
| 2024-03-05 | 25.01 | 25.64 | 24.48 | 25.08 | 7.2M |
| 2024-03-04 | 25.49 | 25.95 | 25.09 | 25.31 | 7.3M |
| 2024-03-01 | 25.44 | 25.68 | 25.10 | 25.62 | 9.0M |
| 2024-02-29 | 23.66 | 25.19 | 23.66 | 25.19 | 11.8M |
| 2024-02-28 | 25.73 | 26.15 | 24.00 | 24.04 | 16.4M |
| 2024-02-27 | 24.64 | 25.87 | 24.50 | 25.78 | 14.0M |
| 2024-02-26 | 24.30 | 25.46 | 24.12 | 24.89 | 15.1M |
| 2024-02-23 | 23.38 | 24.16 | 22.91 | 24.07 | 14.4M |
| 2024-02-22 | 22.80 | 23.50 | 22.74 | 23.16 | 10.1M |
| 2024-02-21 | 21.73 | 23.80 | 21.67 | 23.00 | 16.6M |
| 2024-02-20 | 22.19 | 22.23 | 21.72 | 22.03 | 9.4M |
| 2024-02-19 | 22.85 | 23.00 | 21.82 | 22.29 | 16.4M |
| 2024-02-08 | 22.34 | 23.65 | 22.11 | 23.11 | 12.4M |
| 2024-02-07 | 21.23 | 23.06 | 21.23 | 22.54 | 12.2M |
| 2024-02-06 | 18.98 | 20.96 | 18.45 | 20.96 | 9.4M |
| 2024-02-05 | 20.40 | 20.60 | 18.72 | 19.05 | 9.4M |
| 2024-02-02 | 21.90 | 22.36 | 19.90 | 20.80 | 6.8M |
| 2024-02-01 | 21.40 | 22.62 | 21.28 | 22.02 | 6.6M |
| 2024-01-31 | 22.80 | 23.00 | 21.66 | 21.72 | 7.8M |
| 2024-01-30 | 23.49 | 23.88 | 22.86 | 22.86 | 4.7M |
| 2024-01-29 | 23.98 | 24.35 | 23.37 | 23.41 | 4.7M |
| 2024-01-26 | 25.03 | 25.19 | 23.97 | 23.98 | 7.9M |
| 2024-01-25 | 24.56 | 25.36 | 24.18 | 25.30 | 5.9M |
| 2024-01-24 | 24.86 | 25.03 | 23.66 | 24.56 | 5.5M |
| 2024-01-23 | 24.29 | 24.88 | 24.29 | 24.73 | 5.8M |
| 2024-01-22 | 25.97 | 25.97 | 24.00 | 24.43 | 6.8M |
| 2024-01-19 | 26.50 | 26.73 | 25.98 | 25.99 | 4.0M |
| 2024-01-18 | 26.00 | 26.88 | 25.34 | 26.88 | 7.5M |
| 2024-01-17 | 27.19 | 27.25 | 26.10 | 26.11 | 5.2M |
| 2024-01-16 | 27.49 | 27.66 | 27.01 | 27.25 | 5.2M |
| 2024-01-15 | 28.07 | 28.11 | 27.35 | 27.42 | 5.0M |
| 2024-01-12 | 28.47 | 28.70 | 28.04 | 28.06 | 3.5M |
| 2024-01-11 | 27.65 | 28.85 | 27.50 | 28.58 | 6.0M |
| 2024-01-10 | 28.49 | 28.50 | 27.60 | 27.78 | 6.8M |
| 2024-01-09 | 29.16 | 29.42 | 28.32 | 28.47 | 7.2M |
| 2024-01-08 | 29.40 | 29.91 | 28.57 | 29.06 | 6.8M |
| 2024-01-05 | 30.42 | 30.54 | 29.40 | 29.56 | 8.2M |
| 2024-01-04 | 31.20 | 31.75 | 29.85 | 30.33 | 13.0M |
| 2024-01-03 | 34.00 | 34.10 | 31.05 | 31.89 | 13.2M |
| 2024-01-02 | 35.11 | 35.18 | 34.11 | 34.11 | 6.0M |