40.02
Last Update: 2025-10-03
| 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 | 51.55 | 52.74 | 51.00 | 51.25 | 0.8M |
| 2024-12-30 | 50.01 | 52.50 | 50.00 | 51.75 | 1.0M |
| 2024-12-27 | 50.90 | 50.90 | 48.01 | 49.80 | 0.4M |
| 2024-12-26 | 51.39 | 51.39 | 49.76 | 50.58 | 0.3M |
| 2024-12-24 | 52.01 | 54.80 | 50.76 | 51.44 | 1.2M |
| 2024-12-23 | 49.72 | 51.70 | 48.60 | 51.70 | 0.6M |
| 2024-12-20 | 48.89 | 49.40 | 46.50 | 48.15 | 0.6M |
| 2024-12-19 | 51.55 | 52.40 | 47.11 | 47.50 | 0.7M |
| 2024-12-18 | 54.78 | 55.50 | 51.50 | 51.56 | 0.9M |
| 2024-12-17 | 55.65 | 56.50 | 53.10 | 55.19 | 2.1M |
| 2024-12-16 | 54.60 | 56.45 | 53.50 | 55.00 | 2.4M |
| 2024-12-13 | 53.00 | 54.49 | 51.51 | 54.20 | 1.4M |
| 2024-12-12 | 54.10 | 55.72 | 52.31 | 53.01 | 2.9M |
| 2024-12-11 | 51.64 | 54.49 | 51.49 | 54.06 | 2.5M |
| 2024-12-10 | 51.50 | 54.89 | 49.20 | 51.20 | 3.8M |
| 2024-12-09 | 50.99 | 52.50 | 49.50 | 51.25 | 2.3M |
| 2024-12-06 | 50.25 | 51.09 | 48.40 | 50.60 | 1.8M |
| 2024-12-05 | 48.00 | 52.00 | 47.00 | 50.25 | 4.6M |
| 2024-12-04 | 46.80 | 48.55 | 45.50 | 47.84 | 2.6M |
| 2024-12-03 | 44.50 | 46.55 | 44.20 | 46.45 | 3.8M |
| 2024-12-02 | 43.95 | 45.79 | 43.45 | 44.30 | 2.0M |
| 2024-11-29 | 41.96 | 45.83 | 41.95 | 43.67 | 5.5M |
| 2024-11-28 | 41.15 | 42.10 | 40.75 | 41.50 | 1.3M |
| 2024-11-27 | 40.50 | 41.50 | 40.27 | 41.30 | 0.6M |
| 2024-11-26 | 40.98 | 42.40 | 39.20 | 39.35 | 2.3M |
| 2024-11-25 | 39.98 | 42.00 | 39.40 | 41.25 | 1.0M |
| 2024-11-22 | 41.80 | 42.00 | 39.01 | 39.25 | 0.7M |
| 2024-11-21 | 39.63 | 42.52 | 39.17 | 41.44 | 2.3M |
| 2024-11-20 | 39.77 | 40.40 | 39.00 | 39.69 | 0.5M |
| 2024-11-19 | 40.10 | 40.30 | 39.60 | 39.75 | 0.5M |
| 2024-11-18 | 40.61 | 41.23 | 39.80 | 40.00 | 0.6M |
| 2024-11-15 | 41.49 | 42.00 | 40.82 | 40.86 | 0.8M |
| 2024-11-14 | 41.49 | 42.75 | 41.06 | 41.15 | 1.3M |
| 2024-11-13 | 40.40 | 42.60 | 40.20 | 41.35 | 2.0M |
| 2024-11-12 | 39.39 | 42.00 | 39.39 | 40.30 | 4.6M |
| 2024-11-11 | 38.49 | 39.50 | 37.76 | 39.50 | 1.1M |
| 2024-11-08 | 37.70 | 38.33 | 37.60 | 38.10 | 0.5M |
| 2024-11-07 | 37.00 | 37.70 | 36.99 | 37.70 | 0.4M |
| 2024-11-06 | 37.59 | 38.10 | 36.75 | 36.97 | 0.6M |
| 2024-11-05 | 35.38 | 37.55 | 35.21 | 37.10 | 1.3M |
| 2024-11-04 | 34.73 | 35.39 | 34.73 | 35.19 | 0.2M |
| 2024-11-01 | 35.00 | 35.40 | 34.50 | 34.80 | 0.3M |
| 2024-10-31 | 35.28 | 35.90 | 35.00 | 35.01 | 0.3M |
| 2024-10-30 | 35.95 | 36.30 | 35.50 | 35.60 | 0.3M |
| 2024-10-29 | 36.23 | 36.60 | 35.81 | 35.83 | 0.2M |
| 2024-10-28 | 35.95 | 36.50 | 35.50 | 36.03 | 0.7M |
| 2024-10-25 | 37.00 | 37.99 | 35.30 | 35.70 | 1.5M |
| 2024-10-24 | 39.00 | 40.40 | 36.50 | 36.95 | 2.9M |
| 2024-10-23 | 38.48 | 39.99 | 38.03 | 38.90 | 0.8M |
| 2024-10-22 | 37.99 | 38.59 | 37.90 | 38.20 | 0.6M |
| 2024-10-21 | 38.65 | 38.89 | 38.27 | 38.50 | 0.1M |
| 2024-10-18 | 38.78 | 39.00 | 38.02 | 38.45 | 0.3M |
| 2024-10-17 | 39.70 | 40.00 | 38.11 | 38.45 | 0.7M |
| 2024-10-16 | 40.01 | 40.58 | 39.50 | 40.00 | 0.7M |
| 2024-10-15 | 38.68 | 40.50 | 38.56 | 40.25 | 0.5M |
| 2024-10-14 | 38.56 | 39.25 | 38.35 | 38.75 | 0.2M |
| 2024-10-11 | 38.59 | 39.24 | 37.74 | 38.65 | 0.2M |
| 2024-10-10 | 39.01 | 39.04 | 38.55 | 38.60 | 0.1M |
| 2024-10-09 | 38.60 | 39.39 | 38.40 | 39.35 | 0.5M |
| 2024-10-08 | 37.10 | 38.34 | 37.05 | 38.34 | 0.4M |
| 2024-10-07 | 37.39 | 37.39 | 36.50 | 36.75 | 0.1M |
| 2024-10-04 | 37.24 | 37.49 | 36.80 | 37.25 | 0.1M |
| 2024-10-03 | 37.00 | 37.45 | 37.00 | 37.01 | 0.1M |
| 2024-10-02 | 37.77 | 37.77 | 36.70 | 36.80 | 0.3M |
| 2024-10-01 | 37.45 | 37.78 | 37.30 | 37.35 | 0.1M |
| 2024-09-30 | 37.60 | 37.60 | 36.91 | 37.23 | 0.1M |
| 2024-09-27 | 37.35 | 38.19 | 36.12 | 37.00 | 0.3M |
| 2024-09-26 | 38.97 | 38.97 | 37.10 | 37.10 | 0.2M |
| 2024-09-25 | 37.99 | 38.43 | 37.60 | 38.00 | 0.3M |
| 2024-09-24 | 38.52 | 39.00 | 37.25 | 37.74 | 0.3M |
| 2024-09-23 | 38.81 | 39.45 | 38.60 | 38.77 | 0.1M |
| 2024-09-20 | 38.41 | 39.49 | 38.41 | 39.09 | 0.3M |
| 2024-09-19 | 39.10 | 39.20 | 38.06 | 38.26 | 0.2M |
| 2024-09-18 | 40.20 | 40.20 | 38.55 | 38.90 | 0.2M |
| 2024-09-16 | 40.00 | 40.20 | 39.56 | 39.83 | 0.1M |
| 2024-09-13 | 40.99 | 41.09 | 39.75 | 39.87 | 0.3M |
| 2024-09-12 | 40.01 | 40.42 | 39.80 | 40.02 | 0.4M |
| 2024-09-11 | 40.59 | 41.10 | 39.60 | 39.99 | 0.3M |
| 2024-09-10 | 40.15 | 40.49 | 40.00 | 40.30 | 0.1M |
| 2024-09-09 | 40.31 | 40.50 | 39.85 | 40.35 | 0.2M |
| 2024-09-06 | 40.89 | 41.00 | 40.50 | 40.80 | 0.1M |
| 2024-09-05 | 40.70 | 41.30 | 40.50 | 40.97 | 0.5M |
| 2024-09-04 | 42.40 | 43.50 | 40.05 | 41.00 | 3.1M |
| 2024-09-03 | 42.40 | 42.40 | 41.26 | 41.65 | 0.2M |
| 2024-09-02 | 42.49 | 42.49 | 41.40 | 41.78 | 0.4M |
| 2024-08-30 | 42.55 | 43.97 | 42.43 | 42.70 | 0.6M |
| 2024-08-29 | 42.21 | 42.94 | 42.21 | 42.69 | 0.3M |
| 2024-08-28 | 42.81 | 43.00 | 42.00 | 42.10 | 0.4M |
| 2024-08-27 | 42.39 | 43.00 | 42.16 | 42.45 | 0.5M |
| 2024-08-26 | 43.50 | 43.99 | 41.90 | 42.49 | 0.4M |
| 2024-08-23 | 42.86 | 45.00 | 42.76 | 43.32 | 0.9M |
| 2024-08-22 | 42.76 | 44.00 | 42.52 | 42.70 | 0.4M |
| 2024-08-21 | 44.45 | 44.45 | 43.00 | 43.02 | 0.5M |
| 2024-08-20 | 46.51 | 47.80 | 43.62 | 43.99 | 2.0M |
| 2024-08-19 | 42.06 | 46.46 | 40.25 | 45.50 | 3.4M |
| 2024-08-16 | 43.44 | 43.87 | 42.10 | 42.25 | 0.4M |
| 2024-08-15 | 43.44 | 44.30 | 43.00 | 43.15 | 0.5M |
| 2024-08-13 | 42.00 | 43.75 | 41.65 | 43.00 | 0.7M |
| 2024-08-12 | 43.49 | 43.49 | 41.85 | 42.10 | 0.4M |
| 2024-08-09 | 42.03 | 43.99 | 42.03 | 43.15 | 1.1M |
| 2024-08-08 | 41.85 | 42.74 | 41.50 | 42.07 | 0.6M |
| 2024-08-07 | 41.90 | 42.99 | 41.87 | 42.43 | 0.4M |
| 2024-08-06 | 41.66 | 42.30 | 41.50 | 41.75 | 0.2M |
| 2024-08-05 | 41.74 | 42.30 | 41.00 | 41.88 | 0.3M |
| 2024-08-02 | 42.24 | 42.80 | 41.05 | 42.05 | 0.3M |
| 2024-08-01 | 41.75 | 41.95 | 40.85 | 41.80 | 0.4M |
| 2024-07-31 | 42.08 | 42.99 | 41.00 | 41.00 | 0.6M |
| 2024-07-30 | 44.50 | 44.50 | 42.00 | 42.31 | 0.4M |
| 2024-07-29 | 42.44 | 44.39 | 42.00 | 43.40 | 0.4M |
| 2024-07-26 | 42.00 | 42.50 | 41.50 | 42.20 | 0.2M |
| 2024-07-25 | 43.90 | 43.90 | 42.25 | 42.50 | 0.3M |
| 2024-07-24 | 44.49 | 44.90 | 43.39 | 43.50 | 0.3M |
| 2024-07-23 | 43.74 | 45.49 | 43.74 | 44.19 | 0.8M |
| 2024-07-22 | 44.50 | 44.50 | 41.51 | 43.30 | 0.6M |
| 2024-07-19 | 47.90 | 48.47 | 43.30 | 43.90 | 2.3M |
| 2024-07-18 | 42.96 | 46.42 | 42.55 | 46.42 | 2.4M |
| 2024-07-15 | 43.48 | 44.10 | 42.00 | 42.39 | 1.0M |
| 2024-07-12 | 44.48 | 44.50 | 41.50 | 42.70 | 0.6M |
| 2024-07-11 | 44.00 | 45.50 | 43.61 | 44.05 | 1.9M |
| 2024-07-10 | 43.95 | 44.88 | 43.20 | 43.51 | 0.6M |
| 2024-07-09 | 43.63 | 44.60 | 41.75 | 43.75 | 1.0M |
| 2024-07-08 | 44.00 | 44.60 | 42.28 | 43.15 | 0.3M |
| 2024-07-05 | 42.00 | 43.60 | 41.70 | 43.40 | 1.0M |
| 2024-07-04 | 40.60 | 42.60 | 40.60 | 41.85 | 0.7M |
| 2024-07-03 | 40.50 | 41.00 | 40.25 | 40.90 | 0.2M |
| 2024-07-02 | 40.60 | 41.10 | 40.30 | 40.40 | 0.3M |
| 2024-07-01 | 41.50 | 41.50 | 40.50 | 40.94 | 0.1M |
| 2024-06-28 | 41.49 | 41.89 | 40.60 | 41.35 | 0.1M |
| 2024-06-27 | 41.25 | 41.50 | 40.80 | 41.20 | 0.0M |
| 2024-06-26 | 41.97 | 42.35 | 40.80 | 41.50 | 0.6M |
| 2024-06-25 | 41.99 | 42.00 | 41.16 | 41.50 | 0.1M |
| 2024-06-24 | 42.43 | 42.58 | 41.50 | 41.50 | 0.2M |
| 2024-06-21 | 43.58 | 44.43 | 41.50 | 42.37 | 0.4M |
| 2024-06-20 | 44.12 | 44.50 | 43.30 | 43.87 | 0.5M |
| 2024-06-14 | 44.30 | 44.75 | 43.00 | 44.00 | 0.8M |
| 2024-06-13 | 41.20 | 44.08 | 41.20 | 43.90 | 1.4M |
| 2024-06-12 | 39.60 | 43.10 | 39.50 | 42.50 | 1.1M |
| 2024-06-11 | 42.45 | 42.45 | 40.00 | 40.25 | 0.4M |
| 2024-06-10 | 40.55 | 41.40 | 40.00 | 40.95 | 0.3M |
| 2024-06-07 | 40.30 | 41.40 | 38.50 | 41.00 | 0.4M |
| 2024-06-06 | 41.31 | 41.79 | 39.50 | 39.70 | 0.5M |
| 2024-06-05 | 43.10 | 43.11 | 40.71 | 41.00 | 0.6M |
| 2024-06-04 | 43.49 | 44.49 | 42.50 | 42.61 | 0.6M |
| 2024-06-03 | 42.50 | 43.97 | 42.11 | 43.00 | 0.5M |
| 2024-05-31 | 41.39 | 42.95 | 41.00 | 42.85 | 0.7M |
| 2024-05-30 | 41.95 | 41.99 | 40.00 | 40.82 | 0.6M |
| 2024-05-29 | 43.25 | 44.30 | 41.50 | 41.50 | 0.4M |
| 2024-05-27 | 44.61 | 45.00 | 42.80 | 42.90 | 0.4M |
| 2024-05-24 | 44.35 | 45.90 | 44.35 | 44.75 | 0.6M |
| 2024-05-23 | 44.50 | 44.99 | 43.80 | 44.50 | 0.6M |
| 2024-05-22 | 46.50 | 46.50 | 44.44 | 44.66 | 0.7M |
| 2024-05-21 | 45.33 | 46.90 | 44.10 | 46.20 | 1.4M |
| 2024-05-20 | 46.50 | 46.65 | 44.60 | 45.00 | 0.7M |
| 2024-05-17 | 46.52 | 47.50 | 46.02 | 46.20 | 0.9M |
| 2024-05-16 | 48.11 | 49.40 | 46.01 | 46.12 | 3.3M |
| 2024-05-15 | 45.20 | 48.38 | 44.51 | 47.25 | 1.7M |
| 2024-05-14 | 46.13 | 46.69 | 45.01 | 45.60 | 0.4M |
| 2024-05-13 | 46.99 | 47.90 | 45.65 | 46.19 | 1.3M |
| 2024-05-10 | 46.79 | 47.00 | 45.01 | 46.15 | 1.2M |
| 2024-05-09 | 45.06 | 48.10 | 45.06 | 46.95 | 4.6M |
| 2024-05-08 | 42.70 | 45.85 | 41.80 | 44.60 | 2.6M |
| 2024-05-07 | 44.00 | 44.00 | 42.30 | 42.52 | 1.3M |
| 2024-05-06 | 39.79 | 41.88 | 39.79 | 41.88 | 1.3M |
| 2024-05-03 | 38.10 | 39.80 | 37.93 | 38.75 | 1.3M |
| 2024-05-02 | 37.67 | 38.95 | 36.50 | 37.51 | 0.8M |
| 2024-04-30 | 40.25 | 40.50 | 37.70 | 38.00 | 1.1M |
| 2024-04-29 | 40.48 | 42.40 | 39.68 | 39.92 | 2.3M |
| 2024-04-26 | 40.25 | 40.70 | 39.50 | 39.52 | 0.5M |
| 2024-04-25 | 40.00 | 42.02 | 39.85 | 40.00 | 1.2M |
| 2024-04-24 | 40.05 | 40.95 | 39.60 | 39.98 | 0.4M |
| 2024-04-23 | 41.64 | 41.80 | 40.30 | 40.44 | 0.3M |
| 2024-04-22 | 40.75 | 42.70 | 40.75 | 41.55 | 0.7M |
| 2024-04-19 | 39.79 | 41.89 | 39.60 | 40.85 | 1.0M |
| 2024-04-18 | 39.60 | 40.50 | 38.70 | 39.10 | 0.2M |
| 2024-04-17 | 39.92 | 40.70 | 39.60 | 39.85 | 0.3M |
| 2024-04-16 | 42.90 | 43.68 | 39.31 | 40.36 | 1.4M |
| 2024-04-15 | 41.89 | 42.70 | 40.35 | 42.55 | 1.5M |
| 2024-04-09 | 38.25 | 40.60 | 38.25 | 40.60 | 1.5M |
| 2024-04-08 | 38.50 | 39.00 | 37.70 | 37.89 | 0.4M |
| 2024-04-04 | 37.52 | 38.65 | 37.40 | 38.10 | 0.7M |
| 2024-04-03 | 35.90 | 37.30 | 35.45 | 37.01 | 0.5M |
| 2024-04-02 | 34.71 | 36.28 | 34.37 | 35.40 | 0.3M |
| 2024-04-01 | 34.25 | 35.10 | 34.25 | 34.54 | 0.0M |
| 2024-03-29 | 35.00 | 35.00 | 34.50 | 34.80 | 0.0M |
| 2024-03-28 | 35.01 | 35.60 | 35.01 | 35.25 | 0.2M |
| 2024-03-27 | 35.55 | 36.00 | 35.00 | 35.24 | 0.1M |
| 2024-03-26 | 35.40 | 36.24 | 35.40 | 35.77 | 0.2M |
| 2024-03-25 | 35.75 | 35.75 | 35.00 | 35.00 | 0.1M |
| 2024-03-22 | 35.76 | 35.80 | 35.00 | 35.28 | 0.1M |
| 2024-03-21 | 37.50 | 37.99 | 34.50 | 36.00 | 1.0M |
| 2024-03-20 | 34.50 | 37.11 | 34.50 | 37.11 | 1.1M |
| 2024-03-19 | 34.17 | 35.25 | 34.17 | 34.50 | 0.1M |
| 2024-03-18 | 34.40 | 34.50 | 34.05 | 34.28 | 0.1M |
| 2024-03-15 | 34.61 | 35.50 | 34.40 | 34.65 | 0.3M |
| 2024-03-14 | 33.50 | 34.87 | 33.50 | 34.61 | 0.3M |
| 2024-03-13 | 34.84 | 34.84 | 32.71 | 33.10 | 0.1M |
| 2024-03-12 | 36.69 | 37.00 | 34.05 | 34.10 | 0.6M |
| 2024-03-11 | 34.72 | 36.44 | 34.30 | 36.44 | 1.1M |
| 2024-03-08 | 33.13 | 34.50 | 33.13 | 34.05 | 0.3M |
| 2024-03-07 | 33.60 | 34.34 | 33.01 | 33.22 | 0.1M |
| 2024-03-06 | 34.30 | 34.80 | 33.70 | 33.70 | 0.2M |
| 2024-03-05 | 34.65 | 34.95 | 33.80 | 33.83 | 0.2M |
| 2024-03-04 | 35.00 | 35.36 | 34.35 | 34.70 | 0.5M |
| 2024-03-01 | 32.98 | 34.60 | 32.65 | 34.13 | 0.4M |
| 2024-02-29 | 32.78 | 33.50 | 32.56 | 32.70 | 0.4M |
| 2024-02-28 | 32.30 | 33.13 | 31.60 | 32.45 | 0.4M |
| 2024-02-27 | 31.20 | 33.13 | 30.90 | 32.05 | 0.8M |
| 2024-02-26 | 30.60 | 31.79 | 30.60 | 31.33 | 0.1M |
| 2024-02-23 | 31.52 | 31.75 | 30.65 | 31.25 | 0.1M |
| 2024-02-22 | 32.00 | 32.60 | 31.63 | 31.66 | 0.4M |
| 2024-02-21 | 30.50 | 31.95 | 30.31 | 31.50 | 0.3M |
| 2024-02-20 | 30.00 | 30.75 | 29.86 | 30.00 | 0.2M |
| 2024-02-19 | 28.15 | 30.25 | 28.15 | 29.95 | 0.1M |
| 2024-02-16 | 30.21 | 30.21 | 28.90 | 29.01 | 0.2M |
| 2024-02-15 | 31.60 | 31.60 | 30.09 | 30.25 | 0.1M |
| 2024-02-14 | 31.49 | 32.34 | 30.99 | 31.25 | 0.3M |
| 2024-02-13 | 30.00 | 32.68 | 28.50 | 31.00 | 1.2M |
| 2024-02-12 | 31.62 | 31.79 | 29.86 | 30.30 | 0.4M |
| 2024-02-09 | 31.50 | 33.00 | 30.67 | 31.89 | 0.8M |
| 2024-02-07 | 32.00 | 33.18 | 31.90 | 32.95 | 1.8M |
| 2024-02-06 | 32.50 | 32.50 | 31.10 | 31.94 | 0.2M |
| 2024-02-02 | 32.50 | 32.98 | 31.80 | 31.80 | 0.1M |
| 2024-02-01 | 32.00 | 33.25 | 32.00 | 32.35 | 0.2M |
| 2024-01-31 | 31.50 | 32.39 | 31.49 | 31.80 | 0.1M |
| 2024-01-30 | 33.00 | 33.20 | 30.63 | 31.75 | 0.2M |
| 2024-01-29 | 33.51 | 33.75 | 32.51 | 32.51 | 0.2M |
| 2024-01-26 | 34.20 | 34.36 | 33.70 | 33.70 | 0.1M |
| 2024-01-25 | 34.51 | 35.49 | 34.00 | 34.10 | 0.3M |
| 2024-01-24 | 34.95 | 36.70 | 34.40 | 34.86 | 1.1M |
| 2024-01-23 | 34.20 | 34.74 | 34.00 | 34.35 | 0.2M |
| 2024-01-22 | 34.90 | 35.19 | 34.23 | 34.28 | 0.3M |
| 2024-01-19 | 35.98 | 35.98 | 34.70 | 34.70 | 0.2M |
| 2024-01-18 | 36.30 | 36.30 | 34.55 | 34.81 | 0.2M |
| 2024-01-17 | 36.50 | 37.00 | 35.70 | 35.75 | 0.3M |
| 2024-01-16 | 36.83 | 37.51 | 35.90 | 36.80 | 0.8M |
| 2024-01-15 | 37.75 | 38.15 | 37.16 | 37.16 | 0.7M |
| 2024-01-12 | 36.49 | 38.68 | 36.49 | 37.15 | 2.2M |
| 2024-01-11 | 35.50 | 36.65 | 35.50 | 36.31 | 0.8M |
| 2024-01-10 | 36.61 | 36.84 | 35.55 | 35.55 | 0.7M |
| 2024-01-09 | 35.85 | 37.25 | 35.50 | 36.27 | 1.4M |
| 2024-01-08 | 36.01 | 37.00 | 35.26 | 35.35 | 1.3M |
| 2024-01-05 | 34.50 | 36.30 | 34.01 | 35.50 | 2.1M |
| 2024-01-04 | 34.02 | 34.80 | 33.65 | 34.30 | 0.5M |
| 2024-01-03 | 34.15 | 35.20 | 34.15 | 34.29 | 0.6M |
| 2024-01-02 | 35.39 | 35.45 | 33.80 | 34.00 | 0.6M |
| 2024-01-01 | 34.00 | 35.50 | 34.00 | 35.44 | 1.0M |