42.79
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 | 25.59 | 26.14 | 23.95 | 24.05 | 8.7M |
| 2024-12-30 | 26.36 | 26.54 | 25.33 | 25.43 | 9.6M |
| 2024-12-27 | 27.40 | 27.99 | 26.61 | 26.70 | 11.8M |
| 2024-12-26 | 26.89 | 28.88 | 26.55 | 27.81 | 15.7M |
| 2024-12-25 | 26.71 | 28.14 | 25.96 | 27.18 | 14.4M |
| 2024-12-24 | 25.97 | 27.00 | 25.30 | 27.00 | 10.4M |
| 2024-12-23 | 26.75 | 26.75 | 25.58 | 25.95 | 9.0M |
| 2024-12-20 | 26.70 | 27.48 | 26.30 | 26.83 | 13.5M |
| 2024-12-19 | 25.60 | 27.01 | 25.45 | 26.77 | 15.3M |
| 2024-12-18 | 24.03 | 25.98 | 23.30 | 25.81 | 10.5M |
| 2024-12-17 | 25.96 | 27.18 | 23.89 | 24.03 | 9.6M |
| 2024-12-16 | 25.42 | 26.63 | 25.20 | 26.31 | 13.5M |
| 2024-12-13 | 25.04 | 25.47 | 24.88 | 25.38 | 5.9M |
| 2024-12-12 | 25.31 | 25.41 | 24.84 | 25.28 | 4.1M |
| 2024-12-11 | 24.64 | 25.49 | 24.64 | 25.29 | 5.2M |
| 2024-12-10 | 25.09 | 25.33 | 24.72 | 24.76 | 5.4M |
| 2024-12-09 | 24.74 | 24.84 | 24.16 | 24.41 | 3.4M |
| 2024-12-06 | 24.80 | 24.98 | 24.23 | 24.78 | 5.1M |
| 2024-12-05 | 24.70 | 25.26 | 24.68 | 24.86 | 6.0M |
| 2024-12-04 | 25.80 | 26.58 | 24.81 | 24.99 | 9.4M |
| 2024-12-03 | 25.38 | 25.66 | 24.92 | 25.17 | 6.2M |
| 2024-12-02 | 24.99 | 25.18 | 24.76 | 25.10 | 5.3M |
| 2024-11-29 | 24.56 | 25.27 | 24.24 | 25.02 | 5.6M |
| 2024-11-28 | 24.40 | 25.24 | 24.19 | 24.84 | 5.7M |
| 2024-11-27 | 23.69 | 24.40 | 23.01 | 24.40 | 3.5M |
| 2024-11-26 | 24.53 | 24.64 | 23.76 | 23.83 | 3.5M |
| 2024-11-25 | 23.94 | 24.90 | 23.80 | 24.44 | 4.2M |
| 2024-11-22 | 25.18 | 25.80 | 23.93 | 23.94 | 6.7M |
| 2024-11-21 | 24.78 | 25.98 | 24.52 | 25.28 | 8.0M |
| 2024-11-20 | 24.60 | 24.91 | 24.33 | 24.81 | 4.6M |
| 2024-11-19 | 23.50 | 24.53 | 23.39 | 24.53 | 4.6M |
| 2024-11-18 | 24.12 | 24.30 | 22.87 | 23.25 | 4.8M |
| 2024-11-15 | 25.03 | 25.14 | 24.09 | 24.09 | 5.5M |
| 2024-11-14 | 26.00 | 26.18 | 24.76 | 24.82 | 6.5M |
| 2024-11-13 | 25.82 | 26.42 | 25.60 | 26.18 | 6.8M |
| 2024-11-12 | 26.15 | 27.77 | 25.92 | 26.50 | 13.5M |
| 2024-11-11 | 25.81 | 26.90 | 25.65 | 26.47 | 13.1M |
| 2024-11-08 | 24.98 | 25.88 | 24.90 | 25.19 | 9.2M |
| 2024-11-07 | 24.02 | 25.18 | 23.96 | 24.85 | 6.7M |
| 2024-11-06 | 24.31 | 24.86 | 24.02 | 24.26 | 7.2M |
| 2024-11-05 | 23.55 | 24.40 | 23.47 | 24.31 | 5.7M |
| 2024-11-04 | 22.62 | 23.58 | 22.60 | 23.54 | 4.0M |
| 2024-11-01 | 24.00 | 24.26 | 22.71 | 22.75 | 7.1M |
| 2024-10-31 | 23.70 | 24.38 | 23.48 | 24.17 | 5.9M |
| 2024-10-30 | 23.66 | 24.30 | 23.35 | 23.68 | 4.8M |
| 2024-10-29 | 24.54 | 24.70 | 23.70 | 23.74 | 5.9M |
| 2024-10-28 | 24.77 | 24.80 | 24.11 | 24.50 | 5.7M |
| 2024-10-25 | 24.86 | 25.20 | 24.41 | 24.76 | 6.0M |
| 2024-10-24 | 24.42 | 24.96 | 24.30 | 24.75 | 5.3M |
| 2024-10-23 | 24.94 | 25.24 | 24.52 | 24.70 | 6.5M |
| 2024-10-22 | 25.20 | 25.90 | 24.66 | 25.00 | 10.5M |
| 2024-10-21 | 25.10 | 26.46 | 24.61 | 25.50 | 14.3M |
| 2024-10-18 | 23.51 | 26.10 | 23.30 | 25.02 | 12.6M |
| 2024-10-17 | 23.69 | 24.09 | 23.30 | 23.32 | 5.7M |
| 2024-10-16 | 23.19 | 23.84 | 23.00 | 23.30 | 6.5M |
| 2024-10-15 | 23.81 | 25.24 | 23.67 | 23.70 | 10.5M |
| 2024-10-14 | 23.00 | 24.16 | 22.18 | 24.10 | 8.9M |
| 2024-10-11 | 23.50 | 23.92 | 21.87 | 22.33 | 8.3M |
| 2024-10-10 | 25.51 | 26.02 | 23.46 | 23.94 | 12.1M |
| 2024-10-09 | 25.30 | 28.10 | 24.07 | 25.96 | 22.4M |
| 2024-10-08 | 26.09 | 26.09 | 23.49 | 26.09 | 18.6M |
| 2024-09-30 | 19.85 | 22.14 | 19.40 | 21.74 | 10.7M |
| 2024-09-27 | 18.29 | 19.36 | 18.18 | 19.00 | 5.6M |
| 2024-09-26 | 17.70 | 18.08 | 17.65 | 18.07 | 2.7M |
| 2024-09-25 | 17.75 | 18.10 | 17.63 | 17.70 | 2.5M |
| 2024-09-24 | 17.30 | 17.55 | 17.02 | 17.54 | 1.8M |
| 2024-09-23 | 16.98 | 17.23 | 16.94 | 17.11 | 1.0M |
| 2024-09-20 | 17.25 | 17.40 | 16.97 | 17.07 | 1.2M |
| 2024-09-19 | 17.02 | 17.43 | 17.02 | 17.27 | 1.3M |
| 2024-09-18 | 16.97 | 17.20 | 16.60 | 17.03 | 1.2M |
| 2024-09-13 | 17.20 | 17.38 | 16.88 | 16.93 | 1.1M |
| 2024-09-12 | 17.68 | 17.74 | 17.28 | 17.28 | 1.1M |
| 2024-09-11 | 17.77 | 17.82 | 17.52 | 17.52 | 1.1M |
| 2024-09-10 | 17.52 | 17.75 | 17.33 | 17.72 | 1.2M |
| 2024-09-09 | 17.53 | 17.68 | 17.26 | 17.42 | 1.1M |
| 2024-09-06 | 18.03 | 18.03 | 17.46 | 17.52 | 1.5M |
| 2024-09-05 | 17.90 | 18.15 | 17.84 | 18.00 | 1.1M |
| 2024-09-04 | 18.00 | 18.35 | 17.80 | 18.03 | 1.4M |
| 2024-09-03 | 17.71 | 18.15 | 17.71 | 18.03 | 1.2M |
| 2024-09-02 | 17.98 | 18.12 | 17.81 | 17.83 | 1.4M |
| 2024-08-30 | 17.53 | 18.17 | 17.44 | 18.00 | 2.1M |
| 2024-08-29 | 17.02 | 17.50 | 17.02 | 17.44 | 1.3M |
| 2024-08-28 | 17.01 | 17.24 | 16.80 | 17.13 | 0.9M |
| 2024-08-27 | 17.65 | 17.65 | 17.02 | 17.06 | 1.4M |
| 2024-08-26 | 16.91 | 17.49 | 16.91 | 17.40 | 1.4M |
| 2024-08-23 | 17.25 | 17.38 | 16.83 | 17.13 | 1.7M |
| 2024-08-22 | 17.60 | 17.74 | 17.28 | 17.28 | 1.5M |
| 2024-08-21 | 17.85 | 17.97 | 17.64 | 17.68 | 1.4M |
| 2024-08-20 | 18.04 | 18.35 | 17.71 | 17.84 | 1.9M |
| 2024-08-19 | 18.10 | 18.45 | 17.92 | 18.04 | 2.1M |
| 2024-08-16 | 18.08 | 18.65 | 18.03 | 18.20 | 2.8M |
| 2024-08-15 | 17.61 | 18.14 | 17.61 | 18.00 | 1.6M |
| 2024-08-14 | 18.09 | 18.27 | 17.82 | 17.88 | 1.7M |
| 2024-08-13 | 17.63 | 18.02 | 17.63 | 17.91 | 1.3M |
| 2024-08-12 | 18.10 | 18.15 | 17.57 | 17.63 | 2.1M |
| 2024-08-09 | 18.44 | 18.88 | 18.14 | 18.15 | 1.8M |
| 2024-08-08 | 18.15 | 18.56 | 17.85 | 18.25 | 1.9M |
| 2024-08-07 | 18.10 | 18.46 | 17.96 | 18.28 | 1.9M |
| 2024-08-06 | 18.10 | 18.39 | 17.88 | 18.10 | 1.9M |
| 2024-08-05 | 18.38 | 18.84 | 17.85 | 17.85 | 4.7M |
| 2024-08-02 | 19.43 | 19.66 | 19.10 | 19.16 | 3.8M |
| 2024-08-01 | 19.64 | 20.27 | 19.34 | 19.79 | 6.1M |
| 2024-07-31 | 19.05 | 19.70 | 18.91 | 19.53 | 4.7M |
| 2024-07-30 | 18.78 | 19.23 | 18.53 | 19.19 | 3.2M |
| 2024-07-29 | 18.42 | 19.33 | 18.41 | 19.00 | 3.2M |
| 2024-07-26 | 18.46 | 18.79 | 18.38 | 18.56 | 2.3M |
| 2024-07-25 | 18.33 | 18.81 | 18.08 | 18.56 | 2.5M |
| 2024-07-24 | 18.84 | 19.46 | 18.55 | 18.65 | 3.7M |
| 2024-07-23 | 19.38 | 19.59 | 18.83 | 18.85 | 4.2M |
| 2024-07-22 | 19.86 | 20.22 | 19.53 | 19.64 | 4.5M |
| 2024-07-19 | 19.30 | 20.28 | 19.30 | 19.87 | 7.4M |
| 2024-07-18 | 18.58 | 19.70 | 18.58 | 19.65 | 7.4M |
| 2024-07-17 | 18.50 | 20.36 | 18.39 | 19.11 | 7.9M |
| 2024-07-16 | 18.16 | 18.61 | 17.95 | 18.56 | 2.2M |
| 2024-07-15 | 18.81 | 18.93 | 18.28 | 18.38 | 2.2M |
| 2024-07-12 | 18.80 | 18.89 | 18.58 | 18.75 | 2.2M |
| 2024-07-11 | 18.69 | 18.96 | 18.40 | 18.93 | 3.2M |
| 2024-07-10 | 18.56 | 18.84 | 18.26 | 18.33 | 3.0M |
| 2024-07-09 | 17.72 | 18.91 | 17.68 | 18.86 | 4.7M |
| 2024-07-08 | 17.94 | 18.65 | 17.61 | 17.68 | 2.5M |
| 2024-07-05 | 18.00 | 18.20 | 17.58 | 18.04 | 1.9M |
| 2024-07-04 | 18.51 | 18.76 | 17.91 | 17.96 | 2.4M |
| 2024-07-03 | 18.71 | 19.06 | 18.27 | 18.74 | 2.9M |
| 2024-07-02 | 18.96 | 19.10 | 18.58 | 18.70 | 2.5M |
| 2024-07-01 | 19.26 | 19.64 | 18.48 | 18.99 | 3.3M |
| 2024-06-28 | 18.64 | 19.47 | 18.41 | 19.08 | 3.5M |
| 2024-06-27 | 19.01 | 19.20 | 18.60 | 18.64 | 3.1M |
| 2024-06-26 | 18.26 | 19.11 | 17.83 | 19.00 | 3.6M |
| 2024-06-25 | 18.89 | 18.91 | 18.05 | 18.25 | 4.1M |
| 2024-06-24 | 19.76 | 20.09 | 18.65 | 18.90 | 6.8M |
| 2024-06-21 | 19.97 | 20.58 | 19.30 | 20.07 | 7.7M |
| 2024-06-20 | 21.10 | 22.50 | 20.37 | 20.58 | 12.3M |
| 2024-06-19 | 20.68 | 21.55 | 20.32 | 21.51 | 10.6M |
| 2024-06-18 | 20.75 | 21.13 | 20.45 | 20.72 | 5.6M |
| 2024-06-17 | 19.99 | 21.14 | 19.90 | 20.83 | 7.2M |
| 2024-06-14 | 20.66 | 20.85 | 20.25 | 20.35 | 8.0M |
| 2024-06-13 | 20.58 | 22.38 | 20.48 | 21.21 | 13.1M |
| 2024-06-12 | 20.42 | 20.80 | 20.40 | 20.58 | 6.3M |
| 2024-06-11 | 19.69 | 20.97 | 19.68 | 20.96 | 9.7M |
| 2024-06-07 | 19.55 | 20.35 | 19.06 | 19.60 | 5.3M |
| 2024-06-06 | 19.33 | 20.59 | 19.04 | 19.52 | 6.3M |
| 2024-06-05 | 19.17 | 19.65 | 18.97 | 19.03 | 2.9M |
| 2024-06-04 | 19.85 | 19.85 | 18.82 | 19.22 | 4.5M |
| 2024-06-03 | 19.91 | 20.46 | 19.64 | 19.93 | 4.4M |
| 2024-05-31 | 20.19 | 20.68 | 19.90 | 19.99 | 4.7M |
| 2024-05-30 | 20.30 | 20.79 | 19.91 | 20.34 | 5.8M |
| 2024-05-29 | 20.24 | 21.18 | 20.16 | 20.58 | 6.7M |
| 2024-05-28 | 19.83 | 20.98 | 19.45 | 20.71 | 9.5M |
| 2024-05-27 | 19.97 | 20.01 | 18.90 | 19.90 | 5.5M |
| 2024-05-24 | 20.45 | 20.48 | 19.64 | 19.65 | 6.2M |
| 2024-05-23 | 21.20 | 21.44 | 20.30 | 20.35 | 10.2M |
| 2024-05-22 | 20.28 | 21.96 | 20.22 | 21.79 | 15.4M |
| 2024-05-21 | 20.60 | 21.44 | 19.90 | 20.55 | 12.3M |
| 2024-05-20 | 20.80 | 21.21 | 20.22 | 20.71 | 14.1M |
| 2024-05-17 | 18.18 | 21.00 | 17.73 | 20.09 | 10.1M |
| 2024-05-16 | 17.70 | 18.04 | 17.70 | 17.83 | 1.3M |
| 2024-05-15 | 17.95 | 18.05 | 17.57 | 17.70 | 1.1M |
| 2024-05-14 | 17.42 | 18.20 | 17.42 | 17.85 | 1.0M |
| 2024-05-13 | 18.05 | 18.31 | 17.60 | 17.77 | 1.6M |
| 2024-05-10 | 18.80 | 18.97 | 18.25 | 18.30 | 1.6M |
| 2024-05-09 | 18.51 | 18.95 | 18.51 | 18.79 | 1.4M |
| 2024-05-08 | 18.94 | 18.94 | 18.39 | 18.50 | 1.4M |
| 2024-05-07 | 18.73 | 18.98 | 18.65 | 18.94 | 1.6M |
| 2024-05-06 | 18.67 | 18.89 | 18.60 | 18.72 | 1.6M |
| 2024-04-30 | 18.60 | 18.73 | 18.29 | 18.50 | 1.8M |
| 2024-04-29 | 18.08 | 18.69 | 18.07 | 18.57 | 2.4M |
| 2024-04-26 | 17.79 | 18.34 | 17.59 | 18.25 | 2.1M |
| 2024-04-25 | 17.58 | 18.27 | 17.41 | 17.88 | 2.0M |
| 2024-04-24 | 17.07 | 17.56 | 16.99 | 17.55 | 1.8M |
| 2024-04-23 | 16.99 | 17.21 | 16.75 | 17.07 | 2.2M |
| 2024-04-22 | 16.81 | 17.10 | 16.31 | 16.82 | 1.6M |
| 2024-04-19 | 17.60 | 17.60 | 16.80 | 17.00 | 2.1M |
| 2024-04-18 | 17.37 | 17.50 | 16.98 | 17.20 | 2.0M |
| 2024-04-17 | 16.15 | 17.42 | 16.15 | 17.34 | 3.4M |
| 2024-04-16 | 17.50 | 17.89 | 15.85 | 15.89 | 4.3M |
| 2024-04-15 | 18.55 | 19.14 | 17.27 | 17.79 | 4.3M |
| 2024-04-12 | 18.61 | 19.22 | 18.60 | 18.78 | 2.7M |
| 2024-04-11 | 18.98 | 19.30 | 18.55 | 18.57 | 3.1M |
| 2024-04-10 | 20.05 | 20.09 | 18.80 | 19.10 | 4.0M |
| 2024-04-09 | 19.29 | 20.20 | 19.18 | 19.96 | 4.4M |
| 2024-04-08 | 20.59 | 20.87 | 19.25 | 19.29 | 6.4M |
| 2024-04-03 | 20.94 | 22.30 | 20.52 | 20.60 | 7.9M |
| 2024-04-02 | 20.57 | 20.70 | 20.24 | 20.50 | 1.7M |
| 2024-04-01 | 19.97 | 20.67 | 19.97 | 20.57 | 2.4M |
| 2024-03-29 | 19.55 | 19.95 | 19.44 | 19.91 | 2.4M |
| 2024-03-28 | 18.83 | 19.78 | 18.77 | 19.57 | 2.9M |
| 2024-03-27 | 19.99 | 19.99 | 18.81 | 18.81 | 2.9M |
| 2024-03-26 | 19.41 | 20.22 | 19.30 | 19.83 | 2.5M |
| 2024-03-25 | 20.58 | 20.98 | 19.70 | 19.78 | 3.8M |
| 2024-03-22 | 20.97 | 21.56 | 20.71 | 20.72 | 4.3M |
| 2024-03-21 | 20.95 | 21.27 | 20.50 | 20.95 | 3.4M |
| 2024-03-20 | 20.51 | 21.01 | 20.50 | 20.93 | 2.5M |
| 2024-03-19 | 20.79 | 20.84 | 20.52 | 20.66 | 3.2M |
| 2024-03-18 | 20.38 | 21.24 | 20.32 | 20.86 | 3.9M |
| 2024-03-15 | 20.01 | 20.25 | 19.81 | 20.23 | 2.0M |
| 2024-03-14 | 20.27 | 20.43 | 19.76 | 20.14 | 2.7M |
| 2024-03-13 | 20.23 | 20.59 | 20.20 | 20.35 | 2.8M |
| 2024-03-12 | 20.23 | 20.46 | 19.92 | 20.25 | 3.1M |
| 2024-03-11 | 19.64 | 20.33 | 19.30 | 20.17 | 3.2M |
| 2024-03-08 | 19.20 | 19.60 | 19.06 | 19.60 | 2.4M |
| 2024-03-07 | 19.58 | 19.88 | 19.05 | 19.20 | 2.6M |
| 2024-03-06 | 19.23 | 19.75 | 19.16 | 19.52 | 2.2M |
| 2024-03-05 | 19.36 | 19.82 | 19.20 | 19.33 | 3.0M |
| 2024-03-04 | 19.64 | 19.83 | 18.91 | 19.57 | 3.1M |
| 2024-03-01 | 19.01 | 19.77 | 19.01 | 19.64 | 3.8M |
| 2024-02-29 | 17.59 | 19.01 | 17.59 | 18.94 | 3.9M |
| 2024-02-28 | 20.11 | 20.57 | 18.00 | 18.04 | 6.8M |
| 2024-02-27 | 19.50 | 20.10 | 19.24 | 20.10 | 2.6M |
| 2024-02-26 | 19.37 | 19.94 | 19.20 | 19.54 | 3.2M |
| 2024-02-23 | 18.54 | 19.26 | 18.40 | 19.18 | 3.6M |
| 2024-02-22 | 18.00 | 18.65 | 17.98 | 18.40 | 2.4M |
| 2024-02-21 | 17.53 | 18.76 | 17.50 | 17.95 | 3.5M |
| 2024-02-20 | 17.45 | 18.07 | 17.33 | 17.81 | 2.6M |
| 2024-02-19 | 16.54 | 18.12 | 16.54 | 17.72 | 5.5M |
| 2024-02-08 | 14.81 | 16.66 | 14.55 | 16.60 | 5.0M |
| 2024-02-07 | 15.64 | 15.94 | 14.45 | 14.81 | 4.9M |
| 2024-02-06 | 14.51 | 15.71 | 13.75 | 15.29 | 5.2M |
| 2024-02-05 | 16.80 | 16.80 | 14.35 | 15.00 | 5.1M |
| 2024-02-02 | 17.88 | 18.39 | 16.21 | 16.91 | 3.7M |
| 2024-02-01 | 18.21 | 18.78 | 17.54 | 18.05 | 2.4M |
| 2024-01-31 | 19.18 | 19.47 | 18.20 | 18.38 | 2.7M |
| 2024-01-30 | 20.23 | 20.30 | 19.20 | 19.22 | 2.1M |
| 2024-01-29 | 21.26 | 21.45 | 20.24 | 20.27 | 2.1M |
| 2024-01-26 | 21.43 | 21.73 | 21.21 | 21.26 | 1.6M |
| 2024-01-25 | 20.86 | 21.35 | 20.35 | 21.33 | 2.4M |
| 2024-01-24 | 20.60 | 21.00 | 19.66 | 20.71 | 2.7M |
| 2024-01-23 | 20.55 | 20.77 | 20.08 | 20.55 | 2.3M |
| 2024-01-22 | 22.22 | 22.31 | 20.29 | 20.54 | 2.6M |
| 2024-01-19 | 22.54 | 22.95 | 22.22 | 22.22 | 1.7M |
| 2024-01-18 | 22.55 | 22.64 | 21.80 | 22.50 | 2.5M |
| 2024-01-17 | 23.37 | 23.39 | 22.51 | 22.54 | 2.0M |
| 2024-01-16 | 23.80 | 23.80 | 23.11 | 23.44 | 1.7M |
| 2024-01-15 | 23.88 | 24.25 | 23.54 | 23.66 | 1.8M |
| 2024-01-12 | 23.90 | 24.15 | 23.67 | 23.74 | 1.9M |
| 2024-01-11 | 23.65 | 23.88 | 23.30 | 23.78 | 1.9M |
| 2024-01-10 | 23.68 | 23.88 | 23.07 | 23.46 | 2.0M |
| 2024-01-09 | 23.52 | 24.09 | 23.49 | 23.61 | 1.9M |
| 2024-01-08 | 24.18 | 24.30 | 23.52 | 23.52 | 2.2M |
| 2024-01-05 | 25.25 | 25.40 | 24.23 | 24.30 | 2.1M |
| 2024-01-04 | 25.39 | 25.40 | 25.12 | 25.19 | 1.4M |
| 2024-01-03 | 25.80 | 25.90 | 25.10 | 25.41 | 2.2M |
| 2024-01-02 | 26.07 | 26.13 | 25.78 | 25.90 | 2.3M |