44.45
Last Update: 2025-09-29
| 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 | 23.95 | 24.09 | 22.87 | 23.00 | 3.3M |
| 2024-12-30 | 24.45 | 24.55 | 23.78 | 23.95 | 2.1M |
| 2024-12-27 | 24.24 | 24.61 | 24.06 | 24.30 | 2.1M |
| 2024-12-26 | 24.06 | 24.83 | 24.00 | 24.18 | 2.6M |
| 2024-12-25 | 25.03 | 25.20 | 24.00 | 24.11 | 2.5M |
| 2024-12-24 | 24.90 | 25.35 | 24.45 | 25.09 | 2.4M |
| 2024-12-23 | 25.50 | 25.79 | 24.34 | 24.45 | 3.9M |
| 2024-12-20 | 25.25 | 26.05 | 25.08 | 25.60 | 3.4M |
| 2024-12-19 | 24.62 | 25.52 | 24.49 | 25.22 | 3.0M |
| 2024-12-18 | 25.08 | 25.59 | 24.51 | 24.86 | 3.5M |
| 2024-12-17 | 26.23 | 26.50 | 24.96 | 25.07 | 5.3M |
| 2024-12-16 | 28.05 | 28.25 | 26.36 | 26.62 | 8.2M |
| 2024-12-13 | 26.98 | 29.60 | 25.97 | 28.47 | 11.8M |
| 2024-12-12 | 26.79 | 27.74 | 26.60 | 27.42 | 4.9M |
| 2024-12-11 | 25.69 | 27.06 | 25.51 | 26.98 | 4.6M |
| 2024-12-10 | 26.90 | 27.00 | 25.60 | 25.70 | 3.7M |
| 2024-12-09 | 25.99 | 26.40 | 25.61 | 26.04 | 2.7M |
| 2024-12-06 | 25.70 | 26.10 | 25.15 | 26.07 | 3.1M |
| 2024-12-05 | 25.53 | 26.26 | 25.31 | 25.76 | 2.0M |
| 2024-12-04 | 26.00 | 26.40 | 25.41 | 25.53 | 2.4M |
| 2024-12-03 | 26.23 | 26.42 | 25.40 | 25.69 | 2.4M |
| 2024-12-02 | 26.46 | 26.46 | 25.60 | 26.22 | 2.6M |
| 2024-11-29 | 25.40 | 26.33 | 25.25 | 26.05 | 2.8M |
| 2024-11-28 | 25.98 | 26.35 | 25.41 | 25.52 | 2.4M |
| 2024-11-27 | 25.90 | 25.99 | 24.63 | 25.95 | 3.9M |
| 2024-11-26 | 27.00 | 27.06 | 25.85 | 25.94 | 3.2M |
| 2024-11-25 | 26.99 | 27.48 | 26.35 | 26.99 | 3.2M |
| 2024-11-22 | 27.95 | 28.25 | 26.50 | 26.55 | 4.3M |
| 2024-11-21 | 28.40 | 28.87 | 27.70 | 28.10 | 4.2M |
| 2024-11-20 | 27.55 | 29.58 | 27.32 | 28.56 | 6.8M |
| 2024-11-19 | 26.15 | 27.65 | 26.14 | 27.60 | 5.0M |
| 2024-11-18 | 27.38 | 28.15 | 26.07 | 26.14 | 4.7M |
| 2024-11-15 | 27.35 | 28.68 | 27.01 | 27.41 | 6.7M |
| 2024-11-14 | 31.00 | 31.98 | 27.58 | 27.88 | 11.8M |
| 2024-11-13 | 28.15 | 32.88 | 27.54 | 30.40 | 13.3M |
| 2024-11-12 | 29.75 | 29.83 | 28.10 | 28.42 | 8.1M |
| 2024-11-11 | 27.00 | 30.73 | 26.66 | 29.94 | 10.5M |
| 2024-11-08 | 25.87 | 27.50 | 25.80 | 27.16 | 8.3M |
| 2024-11-07 | 25.30 | 26.28 | 25.30 | 25.80 | 3.8M |
| 2024-11-06 | 25.01 | 26.48 | 25.00 | 25.38 | 6.2M |
| 2024-11-05 | 23.58 | 25.36 | 23.56 | 25.00 | 4.2M |
| 2024-11-04 | 23.54 | 24.19 | 23.23 | 23.66 | 2.3M |
| 2024-11-01 | 24.71 | 24.72 | 23.28 | 23.32 | 3.7M |
| 2024-10-31 | 24.80 | 24.97 | 24.25 | 24.39 | 3.8M |
| 2024-10-30 | 25.09 | 25.27 | 24.18 | 24.56 | 3.6M |
| 2024-10-29 | 25.52 | 26.49 | 25.06 | 25.09 | 4.7M |
| 2024-10-28 | 25.92 | 26.00 | 25.23 | 25.47 | 3.4M |
| 2024-10-25 | 25.20 | 26.66 | 25.20 | 25.95 | 5.0M |
| 2024-10-24 | 25.51 | 25.67 | 24.76 | 24.93 | 3.0M |
| 2024-10-23 | 25.60 | 26.30 | 25.50 | 25.69 | 4.0M |
| 2024-10-22 | 26.24 | 26.58 | 25.39 | 25.75 | 4.9M |
| 2024-10-21 | 24.56 | 27.14 | 24.42 | 26.24 | 8.3M |
| 2024-10-18 | 23.46 | 24.95 | 23.02 | 24.30 | 4.9M |
| 2024-10-17 | 23.85 | 24.23 | 23.36 | 23.46 | 3.8M |
| 2024-10-16 | 24.07 | 24.38 | 23.42 | 23.60 | 3.2M |
| 2024-10-15 | 24.32 | 25.30 | 23.86 | 24.30 | 5.7M |
| 2024-10-14 | 22.98 | 25.00 | 22.36 | 24.56 | 6.1M |
| 2024-10-11 | 23.63 | 23.89 | 22.60 | 23.02 | 4.4M |
| 2024-10-10 | 24.35 | 25.49 | 23.61 | 23.64 | 5.9M |
| 2024-10-09 | 28.00 | 28.10 | 24.28 | 24.28 | 10.6M |
| 2024-10-08 | 27.80 | 27.85 | 24.88 | 27.85 | 13.9M |
| 2024-09-30 | 20.87 | 23.49 | 20.74 | 23.21 | 11.7M |
| 2024-09-27 | 18.98 | 20.99 | 18.70 | 20.05 | 8.4M |
| 2024-09-26 | 18.36 | 18.62 | 18.03 | 18.59 | 4.3M |
| 2024-09-25 | 18.43 | 18.91 | 18.20 | 18.33 | 5.9M |
| 2024-09-24 | 18.29 | 18.45 | 17.78 | 18.40 | 4.8M |
| 2024-09-23 | 17.50 | 18.29 | 17.45 | 18.20 | 4.1M |
| 2024-09-20 | 17.90 | 18.09 | 17.70 | 17.84 | 3.7M |
| 2024-09-19 | 17.31 | 17.95 | 17.02 | 17.78 | 3.7M |
| 2024-09-18 | 17.34 | 17.53 | 16.81 | 17.12 | 2.5M |
| 2024-09-13 | 18.18 | 18.26 | 17.42 | 17.55 | 3.4M |
| 2024-09-12 | 18.08 | 18.53 | 17.85 | 18.29 | 5.3M |
| 2024-09-11 | 17.73 | 18.59 | 17.65 | 18.39 | 7.0M |
| 2024-09-10 | 17.52 | 18.18 | 17.05 | 18.14 | 5.6M |
| 2024-09-09 | 17.11 | 17.47 | 17.00 | 17.39 | 2.2M |
| 2024-09-06 | 17.92 | 17.95 | 17.20 | 17.23 | 3.0M |
| 2024-09-05 | 17.90 | 18.10 | 17.55 | 17.72 | 4.8M |
| 2024-09-04 | 17.59 | 18.84 | 17.50 | 18.10 | 7.6M |
| 2024-09-03 | 17.55 | 18.12 | 17.27 | 17.83 | 4.3M |
| 2024-09-02 | 17.93 | 18.26 | 17.44 | 17.55 | 5.5M |
| 2024-08-30 | 17.47 | 19.11 | 17.31 | 18.13 | 8.9M |
| 2024-08-29 | 16.97 | 17.75 | 16.80 | 17.50 | 5.8M |
| 2024-08-28 | 16.43 | 17.22 | 15.94 | 17.18 | 5.8M |
| 2024-08-27 | 17.27 | 17.38 | 16.35 | 16.50 | 5.6M |
| 2024-08-26 | 16.27 | 18.00 | 16.27 | 17.42 | 7.8M |
| 2024-08-23 | 17.12 | 17.30 | 16.33 | 16.74 | 8.1M |
| 2024-08-22 | 16.03 | 19.00 | 15.95 | 18.23 | 10.8M |
| 2024-08-21 | 15.40 | 16.93 | 15.33 | 16.11 | 3.8M |
| 2024-08-20 | 15.93 | 15.93 | 15.39 | 15.39 | 0.9M |
| 2024-08-19 | 16.08 | 16.19 | 15.63 | 15.74 | 1.5M |
| 2024-08-16 | 16.06 | 16.31 | 16.01 | 16.17 | 1.2M |
| 2024-08-15 | 15.68 | 16.16 | 15.40 | 16.14 | 1.8M |
| 2024-08-14 | 15.88 | 16.15 | 15.66 | 15.66 | 0.8M |
| 2024-08-13 | 15.59 | 15.94 | 15.48 | 15.88 | 1.1M |
| 2024-08-12 | 15.75 | 15.96 | 15.55 | 15.60 | 1.1M |
| 2024-08-09 | 16.13 | 16.50 | 15.81 | 15.82 | 1.3M |
| 2024-08-08 | 16.30 | 16.40 | 15.92 | 16.11 | 1.1M |
| 2024-08-07 | 16.30 | 16.55 | 16.28 | 16.37 | 1.2M |
| 2024-08-06 | 16.03 | 16.61 | 15.98 | 16.27 | 1.5M |
| 2024-08-05 | 16.40 | 16.73 | 15.84 | 15.84 | 1.9M |
| 2024-08-02 | 17.19 | 17.19 | 16.50 | 16.54 | 1.5M |
| 2024-08-01 | 17.31 | 17.31 | 16.95 | 16.99 | 1.3M |
| 2024-07-31 | 16.50 | 17.14 | 16.16 | 17.07 | 1.7M |
| 2024-07-30 | 16.21 | 16.53 | 16.14 | 16.40 | 1.0M |
| 2024-07-29 | 16.70 | 16.78 | 16.19 | 16.39 | 1.0M |
| 2024-07-26 | 16.47 | 16.73 | 16.43 | 16.47 | 1.1M |
| 2024-07-25 | 15.90 | 16.59 | 15.88 | 16.38 | 1.4M |
| 2024-07-24 | 16.31 | 16.47 | 15.98 | 16.06 | 1.3M |
| 2024-07-23 | 16.76 | 17.10 | 16.35 | 16.39 | 1.2M |
| 2024-07-22 | 16.97 | 17.09 | 16.67 | 16.82 | 1.3M |
| 2024-07-19 | 16.45 | 17.06 | 16.39 | 16.87 | 1.4M |
| 2024-07-18 | 16.40 | 16.64 | 15.90 | 16.51 | 1.5M |
| 2024-07-17 | 16.65 | 16.89 | 16.52 | 16.54 | 0.9M |
| 2024-07-16 | 16.81 | 17.05 | 16.57 | 16.76 | 1.3M |
| 2024-07-15 | 17.15 | 17.18 | 16.68 | 16.81 | 1.7M |
| 2024-07-12 | 17.00 | 17.54 | 16.71 | 17.35 | 2.4M |
| 2024-07-11 | 16.30 | 17.06 | 16.30 | 16.98 | 2.2M |
| 2024-07-10 | 16.57 | 16.57 | 16.07 | 16.13 | 0.9M |
| 2024-07-09 | 15.86 | 16.34 | 15.64 | 16.28 | 1.2M |
| 2024-07-08 | 16.21 | 16.35 | 15.81 | 15.86 | 1.0M |
| 2024-07-05 | 16.24 | 16.39 | 15.93 | 16.33 | 1.1M |
| 2024-07-04 | 17.29 | 17.29 | 16.16 | 16.24 | 1.5M |
| 2024-07-03 | 16.93 | 17.15 | 16.58 | 16.78 | 1.2M |
| 2024-07-02 | 17.02 | 17.27 | 16.88 | 17.00 | 1.0M |
| 2024-07-01 | 17.28 | 17.30 | 16.50 | 17.04 | 1.4M |
| 2024-06-28 | 16.57 | 17.25 | 16.57 | 16.98 | 1.8M |
| 2024-06-27 | 17.04 | 17.24 | 16.72 | 16.74 | 1.9M |
| 2024-06-26 | 16.21 | 17.11 | 16.15 | 17.04 | 1.9M |
| 2024-06-25 | 16.50 | 16.85 | 16.33 | 16.60 | 1.8M |
| 2024-06-24 | 17.17 | 17.22 | 16.46 | 16.53 | 1.8M |
| 2024-06-21 | 17.66 | 17.71 | 17.20 | 17.22 | 1.4M |
| 2024-06-20 | 18.01 | 18.35 | 17.62 | 17.63 | 1.9M |
| 2024-06-19 | 18.47 | 18.71 | 18.15 | 18.25 | 1.7M |
| 2024-06-18 | 18.36 | 18.62 | 18.22 | 18.56 | 2.1M |
| 2024-06-17 | 18.05 | 18.56 | 17.93 | 18.35 | 2.2M |
| 2024-06-14 | 18.05 | 18.68 | 17.70 | 18.33 | 2.9M |
| 2024-06-13 | 18.49 | 18.49 | 17.94 | 17.95 | 1.9M |
| 2024-06-12 | 17.95 | 18.49 | 17.70 | 18.26 | 2.0M |
| 2024-06-11 | 17.48 | 17.92 | 17.02 | 17.88 | 1.6M |
| 2024-06-07 | 17.80 | 17.91 | 17.24 | 17.52 | 1.9M |
| 2024-06-06 | 18.34 | 18.42 | 17.20 | 17.30 | 4.8M |
| 2024-06-05 | 18.22 | 19.96 | 18.10 | 18.78 | 4.8M |
| 2024-06-04 | 18.61 | 18.76 | 18.00 | 18.45 | 3.2M |
| 2024-06-03 | 18.98 | 19.45 | 18.40 | 18.70 | 4.7M |
| 2024-05-31 | 20.07 | 20.48 | 19.21 | 19.28 | 7.2M |
| 2024-05-30 | 21.79 | 23.95 | 20.18 | 20.31 | 10.5M |
| 2024-05-29 | 20.67 | 21.70 | 20.24 | 21.51 | 7.5M |
| 2024-05-28 | 19.87 | 20.99 | 19.80 | 20.66 | 5.6M |
| 2024-05-27 | 19.81 | 20.50 | 19.30 | 20.35 | 4.6M |
| 2024-05-24 | 19.33 | 20.74 | 19.16 | 20.20 | 5.2M |
| 2024-05-23 | 19.35 | 20.27 | 19.10 | 19.65 | 4.4M |
| 2024-05-22 | 18.68 | 19.58 | 18.68 | 19.48 | 3.8M |
| 2024-05-21 | 18.97 | 19.17 | 18.60 | 18.71 | 1.7M |
| 2024-05-20 | 19.10 | 19.26 | 18.75 | 18.95 | 2.3M |
| 2024-05-17 | 18.38 | 18.90 | 18.37 | 18.87 | 2.1M |
| 2024-05-16 | 18.39 | 18.86 | 18.39 | 18.59 | 1.7M |
| 2024-05-15 | 18.67 | 19.21 | 18.58 | 18.62 | 1.7M |
| 2024-05-14 | 18.98 | 19.18 | 18.71 | 18.82 | 2.1M |
| 2024-05-13 | 19.46 | 19.46 | 18.67 | 18.83 | 3.8M |
| 2024-05-10 | 20.10 | 20.38 | 19.61 | 19.72 | 5.7M |
| 2024-05-09 | 19.21 | 22.46 | 19.21 | 20.71 | 8.1M |
| 2024-05-08 | 19.40 | 19.46 | 19.04 | 19.12 | 1.9M |
| 2024-05-07 | 19.43 | 19.45 | 19.15 | 19.40 | 2.1M |
| 2024-05-06 | 19.30 | 19.85 | 19.21 | 19.34 | 2.5M |
| 2024-04-30 | 19.38 | 19.49 | 18.73 | 19.09 | 3.3M |
| 2024-04-29 | 18.43 | 19.50 | 18.38 | 19.40 | 4.1M |
| 2024-04-26 | 18.30 | 19.29 | 17.78 | 18.64 | 4.4M |
| 2024-04-25 | 17.47 | 18.35 | 17.26 | 17.93 | 3.9M |
| 2024-04-24 | 17.42 | 18.20 | 17.20 | 17.80 | 3.8M |
| 2024-04-23 | 16.80 | 17.70 | 16.80 | 17.50 | 3.5M |
| 2024-04-22 | 17.14 | 17.40 | 16.20 | 16.79 | 2.9M |
| 2024-04-19 | 17.51 | 17.98 | 16.98 | 17.23 | 3.6M |
| 2024-04-18 | 18.40 | 18.47 | 17.50 | 17.90 | 4.2M |
| 2024-04-17 | 17.40 | 18.48 | 17.40 | 18.21 | 4.5M |
| 2024-04-16 | 19.91 | 20.00 | 17.14 | 17.15 | 6.6M |
| 2024-04-15 | 20.28 | 22.41 | 20.20 | 20.53 | 5.6M |
| 2024-04-12 | 21.23 | 21.36 | 20.16 | 20.28 | 4.6M |
| 2024-04-11 | 22.00 | 22.20 | 21.11 | 21.28 | 5.3M |
| 2024-04-10 | 23.20 | 23.20 | 21.95 | 22.16 | 6.1M |
| 2024-04-09 | 21.81 | 23.63 | 21.75 | 23.55 | 9.3M |
| 2024-04-08 | 22.91 | 23.88 | 21.43 | 21.65 | 7.7M |
| 2024-04-03 | 24.95 | 25.39 | 23.16 | 23.30 | 10.7M |
| 2024-04-02 | 24.51 | 26.51 | 23.86 | 25.75 | 15.5M |
| 2024-04-01 | 23.67 | 25.40 | 23.45 | 25.00 | 12.3M |
| 2024-03-29 | 23.64 | 25.25 | 23.50 | 24.15 | 13.3M |
| 2024-03-28 | 22.67 | 24.55 | 22.25 | 24.00 | 15.1M |
| 2024-03-27 | 23.53 | 26.50 | 23.50 | 23.98 | 19.3M |
| 2024-03-26 | 18.52 | 22.30 | 18.52 | 22.30 | 8.9M |
| 2024-03-25 | 19.27 | 19.43 | 18.51 | 18.58 | 2.2M |
| 2024-03-22 | 19.85 | 19.86 | 19.17 | 19.27 | 2.4M |
| 2024-03-21 | 20.17 | 20.17 | 19.46 | 19.74 | 3.2M |
| 2024-03-20 | 20.00 | 20.37 | 19.76 | 20.14 | 3.7M |
| 2024-03-19 | 20.29 | 20.55 | 20.04 | 20.10 | 3.1M |
| 2024-03-18 | 20.65 | 20.89 | 19.96 | 20.44 | 4.7M |
| 2024-03-15 | 20.50 | 20.91 | 19.80 | 20.35 | 5.6M |
| 2024-03-14 | 20.30 | 21.13 | 19.62 | 21.07 | 5.0M |
| 2024-03-13 | 19.95 | 20.40 | 19.80 | 20.18 | 3.3M |
| 2024-03-12 | 20.08 | 20.38 | 19.69 | 19.95 | 4.5M |
| 2024-03-11 | 19.24 | 20.76 | 19.10 | 20.30 | 6.8M |
| 2024-03-08 | 18.50 | 18.94 | 18.41 | 18.78 | 1.5M |
| 2024-03-07 | 19.00 | 19.17 | 18.52 | 18.52 | 1.9M |
| 2024-03-06 | 18.42 | 19.19 | 18.30 | 18.86 | 1.9M |
| 2024-03-05 | 18.83 | 18.93 | 18.25 | 18.49 | 1.9M |
| 2024-03-04 | 19.35 | 19.80 | 18.60 | 18.95 | 2.5M |
| 2024-03-01 | 18.96 | 19.77 | 18.77 | 19.26 | 3.3M |
| 2024-02-29 | 17.50 | 18.66 | 17.45 | 18.66 | 3.3M |
| 2024-02-28 | 19.60 | 20.28 | 17.73 | 17.73 | 4.5M |
| 2024-02-27 | 18.88 | 19.43 | 18.60 | 19.43 | 2.4M |
| 2024-02-26 | 18.36 | 19.29 | 18.30 | 18.94 | 2.9M |
| 2024-02-23 | 17.76 | 18.49 | 17.76 | 18.39 | 2.7M |
| 2024-02-22 | 17.01 | 17.72 | 17.01 | 17.72 | 2.1M |
| 2024-02-21 | 16.66 | 17.80 | 16.66 | 17.18 | 2.8M |
| 2024-02-20 | 16.54 | 16.97 | 16.34 | 16.85 | 2.0M |
| 2024-02-19 | 16.15 | 16.82 | 16.15 | 16.54 | 3.2M |
| 2024-02-08 | 14.00 | 15.98 | 13.38 | 15.92 | 4.5M |
| 2024-02-07 | 15.29 | 15.33 | 13.80 | 14.20 | 3.4M |
| 2024-02-06 | 14.53 | 15.10 | 13.21 | 14.73 | 4.0M |
| 2024-02-05 | 16.80 | 17.10 | 14.20 | 14.48 | 3.9M |
| 2024-02-02 | 18.49 | 18.53 | 16.12 | 16.88 | 3.3M |
| 2024-02-01 | 18.20 | 18.67 | 17.78 | 18.23 | 2.5M |
| 2024-01-31 | 19.46 | 20.14 | 18.08 | 18.08 | 3.6M |
| 2024-01-30 | 20.31 | 20.67 | 19.70 | 19.72 | 1.5M |
| 2024-01-29 | 21.50 | 21.78 | 20.51 | 20.51 | 1.4M |
| 2024-01-26 | 21.82 | 22.16 | 21.55 | 21.56 | 1.5M |
| 2024-01-25 | 21.45 | 21.74 | 20.94 | 21.67 | 1.7M |
| 2024-01-24 | 21.37 | 21.63 | 20.57 | 21.26 | 1.7M |
| 2024-01-23 | 21.40 | 21.68 | 20.79 | 21.20 | 1.7M |
| 2024-01-22 | 23.30 | 23.50 | 21.35 | 21.52 | 1.9M |
| 2024-01-19 | 23.50 | 24.00 | 23.16 | 23.17 | 1.0M |
| 2024-01-18 | 23.82 | 24.09 | 22.91 | 23.56 | 2.0M |
| 2024-01-17 | 24.80 | 24.80 | 23.91 | 23.92 | 1.1M |
| 2024-01-16 | 25.00 | 25.19 | 24.31 | 24.71 | 1.7M |
| 2024-01-15 | 25.40 | 25.40 | 24.66 | 24.90 | 1.2M |
| 2024-01-12 | 25.38 | 25.93 | 25.20 | 25.28 | 1.7M |
| 2024-01-11 | 24.77 | 25.66 | 24.21 | 25.38 | 2.6M |
| 2024-01-10 | 25.00 | 25.48 | 24.47 | 24.74 | 2.0M |
| 2024-01-09 | 24.91 | 25.63 | 24.78 | 24.94 | 1.3M |
| 2024-01-08 | 25.35 | 25.58 | 24.81 | 24.81 | 1.5M |
| 2024-01-05 | 26.20 | 26.43 | 25.15 | 25.35 | 1.6M |
| 2024-01-04 | 26.45 | 26.45 | 25.70 | 25.84 | 1.1M |
| 2024-01-03 | 26.29 | 26.58 | 25.90 | 26.29 | 1.4M |
| 2024-01-02 | 26.64 | 26.81 | 26.11 | 26.24 | 1.5M |