| 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 | 24.35 | 24.35 | 24.18 | 24.18 | 0.0M |
| 2024-12-30 | 25.00 | 25.00 | 23.25 | 24.40 | 0.5M |
| 2024-12-27 | 24.12 | 24.12 | 24.10 | 24.12 | 0.0M |
| 2024-12-26 | 24.25 | 24.25 | 23.77 | 24.12 | 0.0M |
| 2024-12-23 | 24.21 | 24.21 | 24.21 | 24.21 | 0.0M |
| 2024-12-20 | 24.40 | 24.40 | 24.05 | 24.22 | 0.0M |
| 2024-12-19 | 24.50 | 24.88 | 24.50 | 24.50 | 0.0M |
| 2024-12-18 | 24.78 | 24.79 | 24.78 | 24.79 | 0.0M |
| 2024-12-17 | 26.21 | 26.21 | 24.76 | 24.84 | 0.0M |
| 2024-12-12 | 26.31 | 26.31 | 26.31 | 26.31 | 0.0M |
| 2024-12-11 | 26.30 | 26.30 | 26.30 | 26.30 | 0.0M |
| 2024-12-10 | 26.45 | 26.60 | 26.45 | 26.60 | 0.0M |
| 2024-12-09 | 26.40 | 26.73 | 26.40 | 26.73 | 0.0M |
| 2024-12-06 | 26.40 | 26.40 | 26.40 | 26.40 | 0.0M |
| 2024-12-05 | 26.86 | 26.86 | 26.86 | 26.86 | 0.0M |
| 2024-12-04 | 26.90 | 26.90 | 26.90 | 26.90 | 0.0M |
| 2024-12-03 | 26.80 | 26.90 | 26.80 | 26.90 | 0.0M |
| 2024-12-02 | 27.50 | 27.50 | 25.62 | 26.90 | 0.0M |
| 2024-11-29 | 26.90 | 27.40 | 26.90 | 27.40 | 0.0M |
| 2024-11-27 | 26.90 | 27.00 | 26.90 | 27.00 | 0.0M |
| 2024-11-26 | 26.84 | 27.00 | 26.54 | 27.00 | 0.0M |
| 2024-11-25 | 26.40 | 26.40 | 25.81 | 25.96 | 0.0M |
| 2024-11-22 | 25.99 | 26.09 | 25.99 | 26.09 | 0.0M |
| 2024-11-21 | 25.98 | 25.99 | 25.96 | 25.99 | 0.0M |
| 2024-11-20 | 25.96 | 25.99 | 25.96 | 25.96 | 0.0M |
| 2024-11-19 | 25.99 | 25.99 | 25.96 | 25.96 | 0.0M |
| 2024-11-18 | 25.98 | 25.99 | 25.98 | 25.99 | 0.0M |
| 2024-11-15 | 25.63 | 25.63 | 25.25 | 25.50 | 0.0M |
| 2024-11-14 | 25.91 | 25.99 | 25.70 | 25.99 | 0.0M |
| 2024-11-13 | 25.76 | 26.05 | 25.75 | 25.99 | 0.0M |
| 2024-11-12 | 26.00 | 26.00 | 25.55 | 25.99 | 0.0M |
| 2024-11-11 | 25.95 | 25.95 | 25.71 | 25.90 | 0.0M |
| 2024-11-08 | 25.25 | 26.00 | 25.25 | 26.00 | 0.0M |
| 2024-11-07 | 24.95 | 24.95 | 24.95 | 24.95 | 0.0M |
| 2024-11-06 | 24.80 | 25.00 | 24.80 | 25.00 | 0.0M |
| 2024-11-05 | 24.79 | 24.89 | 24.79 | 24.80 | 0.0M |
| 2024-11-04 | 25.49 | 25.49 | 24.90 | 24.90 | 0.0M |
| 2024-11-01 | 24.70 | 24.70 | 24.65 | 24.65 | 0.0M |
| 2024-10-31 | 24.75 | 24.77 | 24.54 | 24.54 | 0.0M |
| 2024-10-30 | 24.83 | 24.85 | 24.72 | 24.85 | 0.0M |
| 2024-10-29 | 24.68 | 24.87 | 24.68 | 24.85 | 0.0M |
| 2024-10-28 | 24.72 | 25.01 | 24.72 | 25.01 | 0.0M |
| 2024-10-25 | 24.45 | 24.79 | 24.45 | 24.72 | 0.0M |
| 2024-10-24 | 24.55 | 24.55 | 24.55 | 24.55 | 0.0M |
| 2024-10-23 | 24.53 | 24.53 | 24.53 | 24.53 | 0.0M |
| 2024-10-22 | 24.52 | 24.53 | 24.52 | 24.53 | 0.0M |
| 2024-10-21 | 23.60 | 24.19 | 23.60 | 24.19 | 0.0M |
| 2024-10-18 | 23.99 | 24.00 | 23.85 | 23.85 | 0.0M |
| 2024-10-17 | 22.71 | 23.50 | 22.71 | 23.50 | 0.0M |
| 2024-10-16 | 23.01 | 23.50 | 23.01 | 23.50 | 0.0M |
| 2024-10-15 | 22.65 | 22.84 | 22.65 | 22.80 | 0.0M |
| 2024-10-11 | 22.68 | 22.68 | 22.68 | 22.68 | 0.0M |
| 2024-10-10 | 23.01 | 23.06 | 22.60 | 22.60 | 0.0M |
| 2024-10-07 | 23.23 | 23.23 | 22.90 | 22.90 | 0.0M |
| 2024-10-04 | 23.17 | 23.97 | 23.13 | 23.13 | 0.0M |
| 2024-10-03 | 23.16 | 23.57 | 23.16 | 23.57 | 0.0M |
| 2024-10-02 | 22.61 | 23.50 | 22.01 | 23.50 | 0.0M |
| 2024-10-01 | 22.83 | 23.50 | 22.83 | 23.01 | 0.0M |
| 2024-09-30 | 24.49 | 24.49 | 23.34 | 24.49 | 0.0M |
| 2024-09-27 | 24.23 | 24.61 | 23.96 | 24.00 | 0.0M |
| 2024-09-26 | 24.37 | 24.37 | 23.09 | 23.26 | 0.0M |
| 2024-09-25 | 23.54 | 24.34 | 23.54 | 24.34 | 0.0M |
| 2024-09-24 | 23.63 | 23.63 | 23.49 | 23.49 | 0.0M |
| 2024-09-23 | 25.50 | 25.60 | 25.00 | 25.30 | 0.0M |
| 2024-09-20 | 25.00 | 25.47 | 25.00 | 25.38 | 0.0M |
| 2024-09-19 | 23.04 | 24.50 | 22.01 | 24.50 | 0.0M |
| 2024-09-18 | 24.26 | 26.20 | 23.03 | 23.05 | 0.0M |
| 2024-09-17 | 24.11 | 24.50 | 24.11 | 24.50 | 0.0M |
| 2024-09-16 | 24.29 | 24.29 | 24.29 | 24.29 | 0.0M |
| 2024-09-13 | 24.30 | 24.30 | 24.30 | 24.30 | 0.0M |
| 2024-09-12 | 24.00 | 24.20 | 24.00 | 24.00 | 0.0M |
| 2024-09-11 | 23.80 | 24.30 | 23.80 | 24.30 | 0.0M |
| 2024-09-10 | 24.25 | 24.25 | 24.25 | 24.25 | 0.0M |
| 2024-09-09 | 23.72 | 23.72 | 23.72 | 23.72 | 0.0M |
| 2024-09-06 | 24.00 | 24.11 | 24.00 | 24.00 | 0.0M |
| 2024-09-04 | 24.25 | 24.25 | 24.00 | 24.00 | 0.0M |
| 2024-09-03 | 24.20 | 24.20 | 24.20 | 24.20 | 0.0M |
| 2024-08-30 | 24.34 | 24.48 | 24.34 | 24.48 | 0.0M |
| 2024-08-29 | 24.50 | 24.50 | 24.50 | 24.50 | 0.0M |
| 2024-08-28 | 24.38 | 24.38 | 24.28 | 24.28 | 0.0M |
| 2024-08-27 | 24.54 | 24.54 | 24.54 | 24.54 | 0.0M |
| 2024-08-26 | 24.66 | 24.66 | 24.66 | 24.66 | 0.0M |
| 2024-08-23 | 24.85 | 25.00 | 24.85 | 25.00 | 0.0M |
| 2024-08-21 | 24.88 | 24.95 | 24.88 | 24.95 | 0.0M |
| 2024-08-20 | 25.03 | 25.21 | 23.97 | 24.44 | 0.0M |
| 2024-08-19 | 25.04 | 25.40 | 25.04 | 25.33 | 0.0M |
| 2024-08-16 | 24.97 | 24.97 | 24.96 | 24.96 | 0.0M |
| 2024-08-15 | 24.09 | 24.95 | 24.09 | 24.92 | 0.0M |
| 2024-08-14 | 24.01 | 24.05 | 24.01 | 24.05 | 0.0M |
| 2024-08-13 | 23.74 | 24.05 | 23.74 | 24.05 | 0.0M |
| 2024-08-09 | 23.51 | 24.00 | 23.51 | 24.00 | 0.0M |
| 2024-08-08 | 23.26 | 24.84 | 23.26 | 23.62 | 0.0M |
| 2024-08-07 | 23.37 | 23.41 | 23.37 | 23.41 | 0.0M |
| 2024-08-06 | 23.50 | 23.50 | 23.05 | 23.05 | 0.0M |
| 2024-08-05 | 26.21 | 26.21 | 23.20 | 23.20 | 0.0M |
| 2024-08-02 | 27.08 | 27.08 | 26.21 | 26.21 | 0.0M |
| 2024-08-01 | 27.81 | 27.81 | 27.08 | 27.08 | 0.0M |
| 2024-07-31 | 27.98 | 28.00 | 27.92 | 27.93 | 0.0M |
| 2024-07-30 | 27.81 | 27.88 | 27.81 | 27.88 | 0.0M |
| 2024-07-29 | 27.93 | 27.93 | 27.92 | 27.92 | 0.0M |
| 2024-07-26 | 27.30 | 28.00 | 27.30 | 27.90 | 0.0M |
| 2024-07-25 | 26.85 | 28.00 | 26.55 | 28.00 | 0.0M |
| 2024-07-24 | 26.75 | 26.77 | 26.75 | 26.75 | 0.0M |
| 2024-07-23 | 26.89 | 26.89 | 26.89 | 26.89 | 0.0M |
| 2024-07-22 | 26.05 | 26.52 | 26.05 | 26.52 | 0.0M |
| 2024-07-19 | 26.89 | 26.89 | 26.89 | 26.89 | 0.0M |
| 2024-07-18 | 27.05 | 27.18 | 26.99 | 26.99 | 0.0M |
| 2024-07-17 | 26.74 | 27.04 | 26.74 | 27.02 | 0.0M |
| 2024-07-16 | 25.45 | 27.05 | 25.45 | 27.05 | 0.0M |
| 2024-07-15 | 24.78 | 25.05 | 24.70 | 25.05 | 0.0M |
| 2024-07-12 | 24.24 | 24.97 | 24.24 | 24.97 | 0.0M |
| 2024-07-11 | 24.24 | 24.24 | 24.24 | 24.24 | 0.0M |
| 2024-07-10 | 24.22 | 24.10 | 24.10 | 24.10 | 0.0M |
| 2024-07-09 | 24.40 | 24.50 | 24.40 | 24.40 | 0.0M |
| 2024-07-08 | 24.32 | 24.32 | 24.32 | 24.32 | 0.0M |
| 2024-07-05 | 23.90 | 24.47 | 23.90 | 24.25 | 0.0M |
| 2024-07-03 | 24.30 | 24.30 | 23.90 | 24.05 | 0.0M |
| 2024-07-02 | 22.85 | 23.65 | 22.85 | 23.65 | 0.0M |
| 2024-07-01 | 23.80 | 23.80 | 22.25 | 22.25 | 0.0M |
| 2024-06-28 | 24.20 | 24.40 | 24.20 | 24.35 | 0.0M |
| 2024-06-27 | 24.05 | 24.07 | 24.00 | 24.00 | 0.0M |
| 2024-06-26 | 24.45 | 24.45 | 24.45 | 24.45 | 0.0M |
| 2024-06-25 | 25.00 | 25.00 | 24.40 | 24.45 | 0.0M |
| 2024-06-24 | 24.32 | 24.40 | 24.30 | 24.40 | 0.0M |
| 2024-06-21 | 23.60 | 24.25 | 23.60 | 24.25 | 0.0M |
| 2024-06-20 | 23.10 | 23.50 | 23.10 | 23.50 | 0.0M |
| 2024-06-18 | 24.25 | 24.25 | 24.06 | 24.10 | 0.0M |
| 2024-06-17 | 24.25 | 24.25 | 24.25 | 24.25 | 0.0M |
| 2024-06-14 | 25.01 | 25.01 | 24.25 | 24.25 | 0.0M |
| 2024-06-13 | 25.05 | 25.05 | 24.95 | 25.01 | 0.0M |
| 2024-06-12 | 25.15 | 25.15 | 25.10 | 25.15 | 0.0M |
| 2024-06-11 | 25.30 | 25.30 | 25.06 | 25.08 | 0.0M |
| 2024-06-10 | 25.70 | 25.70 | 25.70 | 25.70 | 0.0M |
| 2024-06-07 | 25.05 | 25.75 | 25.05 | 25.75 | 0.0M |
| 2024-06-06 | 25.40 | 25.40 | 25.30 | 25.35 | 0.0M |
| 2024-06-05 | 25.10 | 25.30 | 25.10 | 25.30 | 0.0M |
| 2024-06-04 | 24.86 | 25.05 | 24.80 | 25.04 | 0.0M |
| 2024-06-03 | 25.00 | 25.00 | 25.00 | 25.00 | 0.0M |
| 2024-05-31 | 25.10 | 25.30 | 25.10 | 25.30 | 0.0M |
| 2024-05-30 | 25.10 | 25.10 | 25.10 | 25.10 | 0.0M |
| 2024-05-29 | 25.60 | 25.78 | 25.60 | 25.70 | 0.0M |
| 2024-05-28 | 25.70 | 25.70 | 25.27 | 25.27 | 0.0M |
| 2024-05-24 | 25.70 | 25.90 | 25.70 | 25.90 | 0.0M |
| 2024-05-23 | 25.85 | 25.85 | 25.65 | 25.65 | 0.0M |
| 2024-05-22 | 25.40 | 25.82 | 25.30 | 25.82 | 0.0M |
| 2024-05-21 | 25.40 | 25.40 | 25.28 | 25.30 | 0.0M |
| 2024-05-20 | 25.30 | 25.45 | 25.25 | 25.40 | 0.0M |
| 2024-05-17 | 25.20 | 25.40 | 25.20 | 25.40 | 0.0M |
| 2024-05-16 | 25.10 | 25.25 | 25.10 | 25.25 | 0.0M |
| 2024-05-15 | 24.70 | 25.00 | 24.70 | 25.00 | 0.0M |
| 2024-05-14 | 24.55 | 24.70 | 24.55 | 24.70 | 0.0M |
| 2024-05-13 | 24.45 | 24.55 | 24.45 | 24.55 | 0.0M |
| 2024-05-10 | 24.00 | 24.00 | 24.00 | 24.00 | 0.0M |
| 2024-05-09 | 23.25 | 24.10 | 23.25 | 24.10 | 0.0M |
| 2024-05-08 | 23.25 | 23.50 | 22.80 | 23.50 | 0.0M |
| 2024-05-07 | 23.25 | 23.25 | 23.25 | 23.25 | 0.0M |
| 2024-05-06 | 22.95 | 23.25 | 22.95 | 23.25 | 0.0M |
| 2024-05-03 | 23.00 | 23.10 | 23.00 | 23.05 | 0.0M |
| 2024-05-02 | 22.75 | 23.00 | 22.61 | 23.00 | 0.0M |
| 2024-05-01 | 22.55 | 22.75 | 22.55 | 22.75 | 0.0M |
| 2024-04-30 | 22.65 | 22.65 | 22.53 | 22.56 | 0.0M |
| 2024-04-29 | 22.40 | 22.66 | 22.39 | 22.66 | 0.0M |
| 2024-04-26 | 21.71 | 22.42 | 21.71 | 22.40 | 0.0M |
| 2024-04-25 | 22.05 | 22.05 | 21.69 | 21.69 | 0.0M |
| 2024-04-24 | 22.00 | 22.10 | 22.00 | 22.10 | 0.0M |
| 2024-04-23 | 21.72 | 21.96 | 21.72 | 21.93 | 0.0M |
| 2024-04-22 | 21.70 | 21.81 | 21.70 | 21.81 | 0.0M |
| 2024-04-19 | 21.61 | 21.65 | 21.60 | 21.65 | 0.0M |
| 2024-04-18 | 21.55 | 21.64 | 21.45 | 21.64 | 0.0M |
| 2024-04-17 | 21.45 | 21.56 | 21.45 | 21.56 | 0.0M |
| 2024-04-16 | 21.50 | 21.54 | 21.45 | 21.54 | 0.0M |
| 2024-04-15 | 21.40 | 21.45 | 21.40 | 21.45 | 0.0M |
| 2024-04-12 | 21.51 | 21.51 | 21.40 | 21.40 | 0.0M |
| 2024-04-11 | 21.41 | 21.51 | 21.40 | 21.51 | 0.0M |
| 2024-04-10 | 21.71 | 21.71 | 21.41 | 21.41 | 0.0M |
| 2024-04-09 | 21.67 | 21.67 | 21.56 | 21.56 | 0.0M |
| 2024-04-08 | 21.86 | 21.86 | 21.60 | 21.70 | 0.0M |
| 2024-04-05 | 21.55 | 21.95 | 21.55 | 21.86 | 0.0M |
| 2024-04-04 | 21.46 | 21.51 | 21.46 | 21.51 | 0.0M |
| 2024-04-03 | 21.20 | 21.39 | 21.08 | 21.39 | 0.0M |
| 2024-04-02 | 21.40 | 21.40 | 20.90 | 21.20 | 0.0M |
| 2024-04-01 | 21.46 | 21.46 | 21.01 | 21.01 | 0.0M |
| 2024-03-28 | 21.40 | 21.55 | 21.40 | 21.42 | 0.1M |
| 2024-03-27 | 21.00 | 21.16 | 21.00 | 21.14 | 0.0M |
| 2024-03-26 | 20.75 | 21.06 | 20.75 | 21.01 | 0.0M |
| 2024-03-25 | 21.00 | 21.00 | 20.36 | 20.67 | 0.0M |
| 2024-03-22 | 20.65 | 20.95 | 20.51 | 20.94 | 0.0M |
| 2024-03-21 | 20.34 | 20.65 | 20.30 | 20.65 | 0.0M |
| 2024-03-20 | 19.98 | 20.30 | 19.90 | 20.30 | 0.1M |
| 2024-03-19 | 19.74 | 19.99 | 19.74 | 19.99 | 0.0M |
| 2024-03-18 | 19.90 | 19.94 | 19.74 | 19.94 | 0.0M |
| 2024-03-15 | 19.79 | 19.79 | 19.73 | 19.74 | 0.0M |
| 2024-03-14 | 19.77 | 19.79 | 19.77 | 19.79 | 0.0M |
| 2024-03-13 | 19.60 | 19.94 | 19.60 | 19.94 | 0.0M |
| 2024-03-12 | 19.47 | 19.70 | 19.47 | 19.70 | 0.0M |
| 2024-03-11 | 19.00 | 19.45 | 19.00 | 19.45 | 0.0M |
| 2024-03-08 | 19.22 | 19.49 | 19.22 | 19.49 | 0.0M |
| 2024-03-07 | 19.15 | 19.40 | 19.15 | 19.40 | 0.0M |
| 2024-03-06 | 19.15 | 19.20 | 19.15 | 19.20 | 0.0M |
| 2024-03-05 | 19.08 | 19.27 | 19.08 | 19.27 | 0.0M |
| 2024-03-04 | 19.03 | 19.19 | 19.00 | 19.19 | 0.0M |
| 2024-03-01 | 19.11 | 19.39 | 19.11 | 19.29 | 0.0M |
| 2024-02-29 | 19.05 | 19.20 | 19.04 | 19.20 | 0.0M |
| 2024-02-28 | 19.08 | 19.08 | 19.08 | 19.08 | 0.0M |
| 2024-02-27 | 18.94 | 19.28 | 18.94 | 19.28 | 0.0M |
| 2024-02-26 | 19.01 | 19.01 | 19.01 | 19.01 | 0.0M |
| 2024-02-23 | 19.18 | 19.25 | 19.18 | 19.25 | 0.0M |
| 2024-02-22 | 18.90 | 19.02 | 18.88 | 19.02 | 0.0M |
| 2024-02-21 | 18.81 | 18.92 | 18.81 | 18.88 | 0.0M |
| 2024-02-20 | 18.95 | 18.95 | 18.82 | 18.82 | 0.0M |
| 2024-02-16 | 19.01 | 19.01 | 18.93 | 18.93 | 0.0M |
| 2024-02-15 | 18.94 | 18.97 | 18.93 | 18.97 | 0.0M |
| 2024-02-14 | 19.03 | 19.56 | 18.93 | 18.93 | 0.0M |
| 2024-02-13 | 19.42 | 19.42 | 19.28 | 19.28 | 0.0M |
| 2024-02-12 | 19.47 | 19.47 | 19.38 | 19.38 | 0.0M |
| 2024-02-09 | 19.14 | 19.99 | 19.14 | 19.99 | 0.0M |
| 2024-02-08 | 18.98 | 19.25 | 18.98 | 19.25 | 0.0M |
| 2024-02-07 | 19.00 | 19.18 | 18.83 | 19.18 | 0.0M |
| 2024-02-06 | 18.99 | 18.99 | 18.14 | 18.31 | 0.0M |
| 2024-02-05 | 19.35 | 19.35 | 18.99 | 19.01 | 0.0M |
| 2024-02-02 | 19.13 | 19.24 | 19.13 | 19.21 | 0.0M |
| 2024-02-01 | 18.99 | 19.15 | 18.99 | 19.15 | 0.0M |
| 2024-01-31 | 18.89 | 18.99 | 18.34 | 18.99 | 0.0M |
| 2024-01-30 | 19.00 | 19.10 | 18.88 | 19.10 | 0.0M |
| 2024-01-29 | 18.90 | 18.93 | 18.88 | 18.88 | 0.0M |
| 2024-01-26 | 18.44 | 19.07 | 18.44 | 19.07 | 0.0M |
| 2024-01-25 | 18.51 | 18.75 | 18.43 | 18.75 | 0.0M |
| 2024-01-24 | 18.40 | 18.84 | 18.40 | 18.60 | 0.0M |
| 2024-01-23 | 18.50 | 18.50 | 18.50 | 18.50 | 0.0M |
| 2024-01-22 | 18.53 | 18.55 | 18.38 | 18.50 | 0.0M |
| 2024-01-19 | 18.54 | 18.54 | 18.31 | 18.53 | 0.0M |
| 2024-01-18 | 18.43 | 18.43 | 18.20 | 18.20 | 0.0M |
| 2024-01-17 | 18.19 | 18.25 | 18.19 | 18.25 | 0.0M |
| 2024-01-16 | 18.35 | 18.35 | 18.23 | 18.23 | 0.0M |
| 2024-01-12 | 18.35 | 18.35 | 18.30 | 18.32 | 0.0M |
| 2024-01-11 | 18.35 | 18.35 | 18.35 | 18.35 | 0.0M |
| 2024-01-10 | 18.35 | 18.36 | 18.35 | 18.36 | 0.0M |
| 2024-01-09 | 18.42 | 18.59 | 18.40 | 18.40 | 0.0M |
| 2024-01-08 | 18.52 | 18.52 | 17.87 | 18.44 | 0.0M |
| 2024-01-05 | 18.78 | 18.97 | 18.48 | 18.97 | 0.0M |
| 2024-01-04 | 18.80 | 18.89 | 18.78 | 18.81 | 0.0M |
| 2024-01-03 | 19.46 | 19.46 | 18.81 | 18.81 | 0.0M |
| 2024-01-02 | 19.11 | 19.61 | 19.11 | 19.61 | 0.0M |