42.41
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 | 53.00 | 53.40 | 50.93 | 51.03 | 7.0M |
| 2024-12-30 | 52.43 | 53.18 | 51.31 | 52.45 | 7.2M |
| 2024-12-27 | 51.99 | 53.50 | 51.81 | 52.24 | 8.5M |
| 2024-12-26 | 51.05 | 53.33 | 50.97 | 52.17 | 9.4M |
| 2024-12-25 | 50.11 | 52.78 | 49.41 | 51.25 | 15.4M |
| 2024-12-24 | 53.18 | 53.79 | 51.75 | 51.90 | 10.4M |
| 2024-12-23 | 54.66 | 54.91 | 52.52 | 52.55 | 8.7M |
| 2024-12-20 | 53.84 | 55.70 | 53.32 | 54.65 | 8.3M |
| 2024-12-19 | 52.60 | 53.84 | 52.55 | 53.68 | 6.9M |
| 2024-12-18 | 53.01 | 53.95 | 52.65 | 53.50 | 6.8M |
| 2024-12-17 | 55.90 | 56.18 | 52.72 | 52.90 | 11.3M |
| 2024-12-16 | 56.40 | 56.80 | 55.51 | 55.89 | 6.4M |
| 2024-12-13 | 57.98 | 58.35 | 56.40 | 56.52 | 10.2M |
| 2024-12-12 | 58.65 | 59.30 | 57.00 | 58.54 | 8.9M |
| 2024-12-11 | 58.46 | 59.20 | 57.69 | 58.50 | 7.4M |
| 2024-12-10 | 60.01 | 60.57 | 58.02 | 58.63 | 14.1M |
| 2024-12-09 | 58.50 | 59.00 | 57.38 | 57.61 | 6.7M |
| 2024-12-06 | 59.29 | 60.00 | 57.34 | 58.50 | 9.4M |
| 2024-12-05 | 58.90 | 59.68 | 58.24 | 59.17 | 7.8M |
| 2024-12-04 | 62.24 | 63.18 | 58.23 | 58.88 | 15.1M |
| 2024-12-03 | 63.00 | 64.17 | 61.50 | 62.70 | 13.1M |
| 2024-12-02 | 59.07 | 64.38 | 58.85 | 62.60 | 17.3M |
| 2024-11-29 | 58.30 | 61.00 | 56.96 | 59.58 | 13.4M |
| 2024-11-28 | 59.25 | 60.15 | 58.16 | 58.62 | 12.5M |
| 2024-11-27 | 55.69 | 59.33 | 54.30 | 59.25 | 15.2M |
| 2024-11-26 | 57.76 | 58.88 | 55.72 | 56.02 | 10.7M |
| 2024-11-25 | 56.32 | 58.00 | 55.52 | 57.32 | 11.4M |
| 2024-11-22 | 61.01 | 61.01 | 55.77 | 56.00 | 17.9M |
| 2024-11-21 | 58.90 | 63.44 | 58.02 | 61.48 | 22.1M |
| 2024-11-20 | 58.50 | 59.80 | 56.81 | 58.97 | 17.5M |
| 2024-11-19 | 56.95 | 58.80 | 55.61 | 57.91 | 15.9M |
| 2024-11-18 | 58.80 | 59.49 | 55.70 | 56.26 | 16.5M |
| 2024-11-15 | 61.01 | 62.50 | 59.01 | 59.08 | 17.4M |
| 2024-11-14 | 64.37 | 67.19 | 60.90 | 61.40 | 23.8M |
| 2024-11-13 | 65.59 | 69.70 | 64.60 | 65.92 | 18.8M |
| 2024-11-12 | 69.20 | 70.80 | 65.55 | 66.71 | 28.6M |
| 2024-11-11 | 66.55 | 75.21 | 63.75 | 71.95 | 29.7M |
| 2024-11-08 | 57.30 | 68.88 | 57.21 | 65.00 | 32.6M |
| 2024-11-07 | 57.80 | 61.80 | 55.48 | 57.57 | 33.1M |
| 2024-11-06 | 54.40 | 62.18 | 54.11 | 54.96 | 41.1M |
| 2024-11-05 | 43.60 | 51.89 | 43.10 | 51.89 | 31.0M |
| 2024-11-04 | 39.66 | 43.35 | 39.22 | 43.24 | 18.2M |
| 2024-11-01 | 41.41 | 42.16 | 39.60 | 39.66 | 11.3M |
| 2024-10-31 | 40.96 | 41.96 | 40.57 | 41.40 | 12.4M |
| 2024-10-30 | 40.66 | 41.48 | 39.95 | 40.77 | 10.1M |
| 2024-10-29 | 40.90 | 42.15 | 39.90 | 40.20 | 13.4M |
| 2024-10-28 | 40.60 | 41.30 | 40.00 | 40.35 | 9.2M |
| 2024-10-25 | 39.32 | 40.70 | 39.10 | 40.13 | 9.9M |
| 2024-10-24 | 39.20 | 39.87 | 38.80 | 39.16 | 8.4M |
| 2024-10-23 | 39.00 | 40.88 | 38.20 | 38.96 | 13.7M |
| 2024-10-22 | 44.06 | 44.09 | 38.85 | 39.08 | 20.8M |
| 2024-10-21 | 40.67 | 42.79 | 40.45 | 42.78 | 19.6M |
| 2024-10-18 | 37.00 | 41.55 | 36.70 | 39.80 | 16.5M |
| 2024-10-17 | 37.00 | 38.98 | 36.80 | 37.33 | 11.1M |
| 2024-10-16 | 35.50 | 36.97 | 35.40 | 36.20 | 5.0M |
| 2024-10-15 | 37.10 | 38.26 | 36.40 | 36.59 | 9.3M |
| 2024-10-14 | 36.40 | 37.89 | 35.53 | 37.50 | 8.3M |
| 2024-10-11 | 38.80 | 38.87 | 35.37 | 36.00 | 9.1M |
| 2024-10-10 | 39.85 | 42.30 | 38.57 | 38.76 | 13.5M |
| 2024-10-09 | 42.45 | 43.82 | 38.88 | 39.11 | 18.5M |
| 2024-10-08 | 44.93 | 44.95 | 40.42 | 44.95 | 19.0M |
| 2024-09-30 | 35.06 | 37.80 | 33.56 | 37.46 | 12.2M |
| 2024-09-27 | 30.00 | 32.23 | 29.90 | 32.13 | 4.7M |
| 2024-09-26 | 28.35 | 29.58 | 28.02 | 29.53 | 4.6M |
| 2024-09-25 | 28.77 | 29.44 | 28.24 | 28.38 | 4.7M |
| 2024-09-24 | 27.70 | 28.66 | 27.01 | 28.50 | 5.4M |
| 2024-09-23 | 28.45 | 28.86 | 27.68 | 27.94 | 4.0M |
| 2024-09-20 | 28.49 | 28.65 | 28.05 | 28.52 | 3.7M |
| 2024-09-19 | 28.27 | 28.98 | 27.33 | 28.57 | 5.9M |
| 2024-09-18 | 27.25 | 28.37 | 26.76 | 27.98 | 4.5M |
| 2024-09-13 | 27.20 | 27.56 | 26.91 | 26.98 | 2.0M |
| 2024-09-12 | 27.30 | 28.09 | 27.29 | 27.41 | 2.5M |
| 2024-09-11 | 26.96 | 27.48 | 26.88 | 27.36 | 2.6M |
| 2024-09-10 | 26.58 | 27.24 | 26.10 | 27.03 | 2.5M |
| 2024-09-09 | 26.80 | 27.15 | 26.43 | 26.50 | 2.1M |
| 2024-09-06 | 27.60 | 27.79 | 26.83 | 26.83 | 2.9M |
| 2024-09-05 | 26.90 | 27.96 | 26.82 | 27.67 | 3.8M |
| 2024-09-04 | 26.48 | 27.44 | 26.30 | 26.99 | 4.5M |
| 2024-09-03 | 26.20 | 26.69 | 26.08 | 26.33 | 2.6M |
| 2024-09-02 | 27.28 | 27.18 | 26.08 | 26.10 | 3.8M |
| 2024-08-30 | 26.60 | 27.86 | 26.51 | 27.27 | 4.2M |
| 2024-08-29 | 25.71 | 26.71 | 25.52 | 26.67 | 6.1M |
| 2024-08-28 | 26.32 | 26.88 | 25.70 | 25.81 | 2.9M |
| 2024-08-27 | 26.66 | 26.79 | 25.96 | 26.20 | 3.8M |
| 2024-08-26 | 26.99 | 27.18 | 26.47 | 26.76 | 2.5M |
| 2024-08-23 | 27.58 | 27.63 | 26.68 | 26.99 | 3.4M |
| 2024-08-22 | 27.04 | 27.66 | 26.93 | 27.08 | 2.8M |
| 2024-08-21 | 27.85 | 28.09 | 26.95 | 27.16 | 4.1M |
| 2024-08-20 | 28.32 | 28.59 | 27.72 | 27.85 | 2.9M |
| 2024-08-19 | 28.47 | 28.89 | 28.18 | 28.36 | 2.6M |
| 2024-08-16 | 29.34 | 29.96 | 28.31 | 28.37 | 4.5M |
| 2024-08-15 | 29.18 | 29.97 | 28.82 | 29.39 | 2.6M |
| 2024-08-14 | 29.76 | 29.82 | 29.13 | 29.19 | 1.6M |
| 2024-08-13 | 29.60 | 30.05 | 29.36 | 29.74 | 1.8M |
| 2024-08-12 | 30.00 | 30.19 | 29.40 | 29.61 | 2.2M |
| 2024-08-09 | 30.70 | 31.20 | 30.01 | 30.18 | 2.5M |
| 2024-08-08 | 31.58 | 32.02 | 30.30 | 30.73 | 3.0M |
| 2024-08-07 | 31.62 | 32.56 | 31.33 | 31.89 | 4.1M |
| 2024-08-06 | 31.09 | 31.98 | 30.77 | 31.56 | 4.0M |
| 2024-08-05 | 31.58 | 32.37 | 30.52 | 30.59 | 4.3M |
| 2024-08-02 | 32.25 | 33.12 | 31.86 | 32.02 | 4.7M |
| 2024-08-01 | 31.86 | 32.82 | 31.61 | 32.47 | 6.0M |
| 2024-07-31 | 30.59 | 31.77 | 29.56 | 31.77 | 7.1M |
| 2024-07-30 | 29.70 | 30.95 | 29.41 | 30.68 | 4.8M |
| 2024-07-29 | 29.69 | 30.00 | 29.21 | 29.76 | 2.4M |
| 2024-07-26 | 29.43 | 29.94 | 28.90 | 29.69 | 3.3M |
| 2024-07-25 | 29.65 | 30.39 | 29.45 | 29.55 | 2.0M |
| 2024-07-24 | 30.66 | 30.66 | 29.82 | 29.95 | 2.6M |
| 2024-07-23 | 32.15 | 32.40 | 30.66 | 30.66 | 2.8M |
| 2024-07-22 | 32.28 | 32.64 | 31.66 | 32.28 | 2.7M |
| 2024-07-19 | 31.49 | 32.25 | 31.08 | 31.88 | 2.7M |
| 2024-07-18 | 31.42 | 31.80 | 30.87 | 31.60 | 3.2M |
| 2024-07-17 | 31.73 | 32.08 | 31.20 | 31.53 | 2.2M |
| 2024-07-16 | 30.97 | 31.90 | 30.60 | 31.79 | 4.8M |
| 2024-07-15 | 31.25 | 31.25 | 30.40 | 30.72 | 3.8M |
| 2024-07-12 | 30.56 | 30.74 | 30.18 | 30.35 | 2.3M |
| 2024-07-11 | 31.35 | 31.50 | 30.41 | 30.78 | 2.7M |
| 2024-07-10 | 30.40 | 30.97 | 30.13 | 30.51 | 2.4M |
| 2024-07-09 | 28.99 | 30.64 | 28.95 | 30.44 | 3.5M |
| 2024-07-08 | 29.99 | 30.03 | 28.92 | 29.15 | 2.6M |
| 2024-07-05 | 29.31 | 30.10 | 28.77 | 30.03 | 3.1M |
| 2024-07-04 | 29.92 | 30.24 | 29.27 | 29.36 | 2.6M |
| 2024-07-03 | 30.30 | 30.69 | 29.79 | 29.89 | 2.8M |
| 2024-07-02 | 30.96 | 31.25 | 30.40 | 30.57 | 3.0M |
| 2024-07-01 | 32.01 | 32.20 | 30.57 | 31.03 | 3.9M |
| 2024-06-28 | 31.38 | 32.63 | 31.22 | 32.01 | 3.8M |
| 2024-06-27 | 32.12 | 32.12 | 30.95 | 31.50 | 3.0M |
| 2024-06-26 | 31.53 | 32.28 | 31.09 | 32.13 | 3.0M |
| 2024-06-25 | 32.47 | 32.61 | 31.24 | 31.47 | 3.6M |
| 2024-06-24 | 33.22 | 33.63 | 32.32 | 32.40 | 4.1M |
| 2024-06-21 | 32.81 | 33.83 | 32.42 | 33.48 | 3.3M |
| 2024-06-20 | 33.01 | 33.64 | 32.69 | 32.84 | 3.4M |
| 2024-06-19 | 33.26 | 33.72 | 32.82 | 33.22 | 3.7M |
| 2024-06-18 | 32.93 | 34.09 | 32.93 | 33.24 | 5.1M |
| 2024-06-17 | 32.22 | 33.50 | 32.01 | 33.16 | 6.3M |
| 2024-06-14 | 32.14 | 33.03 | 32.00 | 32.20 | 8.6M |
| 2024-06-13 | 31.34 | 32.52 | 30.46 | 32.28 | 8.4M |
| 2024-06-12 | 32.96 | 33.18 | 31.11 | 31.30 | 8.3M |
| 2024-06-11 | 32.89 | 32.99 | 32.30 | 32.83 | 4.5M |
| 2024-06-07 | 33.56 | 34.05 | 32.65 | 32.83 | 3.7M |
| 2024-06-06 | 34.97 | 35.44 | 33.09 | 33.32 | 7.6M |
| 2024-06-05 | 34.97 | 35.71 | 34.61 | 35.22 | 2.7M |
| 2024-06-04 | 34.52 | 35.17 | 34.40 | 34.93 | 1.9M |
| 2024-06-03 | 34.03 | 35.44 | 33.87 | 34.78 | 4.6M |
| 2024-05-31 | 33.77 | 34.62 | 33.77 | 33.89 | 2.9M |
| 2024-05-30 | 32.77 | 34.22 | 32.21 | 33.85 | 3.6M |
| 2024-05-29 | 32.94 | 33.60 | 32.75 | 33.05 | 1.7M |
| 2024-05-28 | 33.71 | 34.00 | 33.22 | 33.25 | 1.6M |
| 2024-05-27 | 33.17 | 33.89 | 32.79 | 33.82 | 2.5M |
| 2024-05-24 | 34.24 | 34.59 | 33.07 | 33.17 | 3.9M |
| 2024-05-23 | 35.27 | 35.66 | 34.38 | 34.51 | 2.9M |
| 2024-05-22 | 35.75 | 36.24 | 35.26 | 35.35 | 2.5M |
| 2024-05-21 | 36.32 | 36.44 | 35.81 | 35.95 | 2.8M |
| 2024-05-20 | 36.03 | 36.71 | 35.63 | 36.51 | 4.4M |
| 2024-05-17 | 35.97 | 36.31 | 35.17 | 36.03 | 3.7M |
| 2024-05-16 | 35.34 | 36.15 | 35.24 | 35.62 | 4.4M |
| 2024-05-15 | 34.90 | 35.59 | 34.44 | 35.33 | 3.2M |
| 2024-05-14 | 34.62 | 35.28 | 34.30 | 34.97 | 3.3M |
| 2024-05-13 | 35.03 | 35.55 | 34.16 | 34.63 | 8.0M |
| 2024-05-10 | 36.24 | 36.79 | 34.92 | 35.55 | 7.1M |
| 2024-05-09 | 35.27 | 36.70 | 35.10 | 36.30 | 5.3M |
| 2024-05-08 | 35.97 | 36.13 | 35.03 | 35.57 | 6.3M |
| 2024-05-07 | 36.24 | 37.03 | 35.59 | 36.20 | 6.0M |
| 2024-05-06 | 36.44 | 36.91 | 35.67 | 35.79 | 5.7M |
| 2024-04-30 | 37.80 | 37.99 | 35.71 | 36.09 | 10.1M |
| 2024-04-29 | 38.28 | 38.77 | 37.69 | 38.09 | 8.4M |
| 2024-04-26 | 38.38 | 40.71 | 37.58 | 38.46 | 13.4M |
| 2024-04-25 | 39.13 | 39.89 | 38.73 | 39.53 | 5.2M |
| 2024-04-24 | 37.79 | 40.58 | 37.58 | 39.74 | 9.1M |
| 2024-04-23 | 39.06 | 39.71 | 37.58 | 37.99 | 7.9M |
| 2024-04-22 | 38.86 | 40.16 | 36.91 | 39.25 | 10.0M |
| 2024-04-19 | 38.26 | 39.16 | 36.83 | 39.05 | 12.7M |
| 2024-04-18 | 39.06 | 41.41 | 37.60 | 38.24 | 14.4M |
| 2024-04-17 | 35.65 | 39.25 | 35.50 | 38.89 | 11.0M |
| 2024-04-16 | 36.23 | 37.24 | 35.44 | 35.65 | 7.2M |
| 2024-04-15 | 35.79 | 37.03 | 34.68 | 36.55 | 8.5M |
| 2024-04-12 | 34.23 | 35.62 | 34.23 | 35.13 | 5.3M |
| 2024-04-11 | 35.48 | 36.53 | 34.45 | 34.63 | 5.8M |
| 2024-04-10 | 35.03 | 36.69 | 34.79 | 36.12 | 6.3M |
| 2024-04-09 | 35.15 | 36.51 | 34.91 | 35.46 | 6.3M |
| 2024-04-08 | 35.54 | 35.69 | 34.91 | 35.17 | 4.5M |
| 2024-04-03 | 35.98 | 36.77 | 35.44 | 35.84 | 6.3M |
| 2024-04-02 | 36.81 | 37.50 | 36.12 | 36.69 | 8.3M |
| 2024-04-01 | 37.82 | 38.25 | 35.84 | 37.25 | 8.8M |
| 2024-03-29 | 36.96 | 37.79 | 36.24 | 37.18 | 9.4M |
| 2024-03-28 | 33.87 | 39.01 | 33.87 | 37.25 | 18.3M |
| 2024-03-27 | 34.23 | 34.42 | 33.05 | 33.15 | 3.9M |
| 2024-03-26 | 34.90 | 35.04 | 34.05 | 34.43 | 5.6M |
| 2024-03-25 | 36.43 | 36.85 | 34.36 | 34.40 | 7.9M |
| 2024-03-22 | 37.11 | 37.51 | 36.13 | 36.44 | 6.1M |
| 2024-03-21 | 35.60 | 37.61 | 35.30 | 36.99 | 11.7M |
| 2024-03-20 | 35.32 | 38.26 | 34.72 | 35.60 | 14.0M |
| 2024-03-19 | 35.44 | 35.88 | 34.58 | 34.63 | 6.4M |
| 2024-03-18 | 32.69 | 35.61 | 32.46 | 35.38 | 8.3M |
| 2024-03-15 | 31.74 | 32.73 | 31.46 | 32.42 | 3.8M |
| 2024-03-14 | 32.09 | 32.15 | 31.39 | 31.71 | 2.9M |
| 2024-03-13 | 31.75 | 32.59 | 31.75 | 32.08 | 3.4M |
| 2024-03-12 | 31.18 | 31.87 | 31.01 | 31.66 | 3.5M |
| 2024-03-11 | 30.49 | 31.46 | 30.34 | 31.40 | 3.2M |
| 2024-03-08 | 30.61 | 31.00 | 30.09 | 30.77 | 2.9M |
| 2024-03-07 | 31.88 | 31.88 | 30.33 | 30.34 | 3.6M |
| 2024-03-06 | 31.46 | 32.04 | 30.98 | 31.48 | 3.2M |
| 2024-03-05 | 31.42 | 32.11 | 31.19 | 31.54 | 3.9M |
| 2024-03-04 | 32.20 | 32.64 | 31.07 | 31.78 | 4.4M |
| 2024-03-01 | 30.22 | 32.42 | 30.20 | 32.20 | 6.5M |
| 2024-02-29 | 28.99 | 30.38 | 28.98 | 30.36 | 5.1M |
| 2024-02-28 | 30.40 | 30.85 | 28.54 | 28.56 | 6.7M |
| 2024-02-27 | 28.48 | 30.32 | 28.33 | 30.30 | 5.2M |
| 2024-02-26 | 28.32 | 29.34 | 28.13 | 28.66 | 3.8M |
| 2024-02-23 | 27.85 | 28.54 | 27.65 | 28.41 | 3.7M |
| 2024-02-22 | 27.17 | 28.38 | 27.11 | 27.81 | 4.1M |
| 2024-02-21 | 26.45 | 28.17 | 26.32 | 27.14 | 5.7M |
| 2024-02-20 | 27.69 | 27.69 | 26.28 | 26.75 | 6.2M |
| 2024-02-19 | 29.20 | 29.20 | 26.96 | 27.72 | 6.5M |
| 2024-02-08 | 28.48 | 29.80 | 28.20 | 28.81 | 5.5M |
| 2024-02-07 | 26.24 | 28.71 | 26.24 | 28.34 | 5.5M |
| 2024-02-06 | 23.13 | 26.37 | 22.62 | 26.17 | 5.0M |
| 2024-02-05 | 24.83 | 24.83 | 22.50 | 23.69 | 5.7M |
| 2024-02-02 | 26.65 | 27.24 | 22.79 | 25.52 | 7.7M |
| 2024-02-01 | 26.65 | 27.50 | 26.09 | 26.87 | 2.7M |
| 2024-01-31 | 27.52 | 27.99 | 26.65 | 26.79 | 2.6M |
| 2024-01-30 | 28.41 | 29.11 | 27.58 | 27.59 | 2.9M |
| 2024-01-29 | 28.91 | 29.30 | 27.79 | 27.93 | 2.0M |
| 2024-01-26 | 29.03 | 29.15 | 28.46 | 28.79 | 1.7M |
| 2024-01-25 | 27.79 | 29.18 | 27.52 | 29.16 | 2.5M |
| 2024-01-24 | 27.38 | 28.00 | 26.58 | 27.79 | 1.7M |
| 2024-01-23 | 26.98 | 27.63 | 26.71 | 27.43 | 1.6M |
| 2024-01-22 | 28.28 | 28.71 | 26.92 | 27.01 | 2.4M |
| 2024-01-19 | 28.71 | 29.17 | 28.30 | 28.48 | 1.4M |
| 2024-01-18 | 28.50 | 29.20 | 27.71 | 28.86 | 2.8M |
| 2024-01-17 | 29.46 | 29.57 | 28.53 | 28.53 | 1.3M |
| 2024-01-16 | 29.70 | 29.74 | 28.80 | 29.50 | 1.7M |
| 2024-01-15 | 30.06 | 30.07 | 29.50 | 29.60 | 1.2M |
| 2024-01-12 | 30.39 | 30.39 | 29.73 | 29.91 | 2.0M |
| 2024-01-11 | 29.26 | 30.32 | 29.26 | 30.09 | 2.3M |
| 2024-01-10 | 29.40 | 29.56 | 28.73 | 29.34 | 2.0M |
| 2024-01-09 | 29.54 | 29.95 | 29.13 | 29.46 | 2.9M |
| 2024-01-08 | 29.87 | 30.03 | 29.26 | 29.51 | 2.3M |
| 2024-01-05 | 30.71 | 30.77 | 29.93 | 30.04 | 2.4M |
| 2024-01-04 | 31.21 | 31.21 | 30.54 | 30.69 | 2.0M |
| 2024-01-03 | 32.67 | 32.67 | 30.59 | 31.07 | 5.2M |
| 2024-01-02 | 32.66 | 33.15 | 32.35 | 32.37 | 2.5M |