79.20
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 | 28.65 | 29.20 | 28.06 | 28.08 | 4.2M |
| 2024-12-30 | 27.99 | 29.29 | 27.01 | 28.86 | 6.5M |
| 2024-12-27 | 26.95 | 28.30 | 26.60 | 27.71 | 3.5M |
| 2024-12-26 | 26.19 | 27.18 | 26.00 | 26.95 | 2.5M |
| 2024-12-25 | 26.38 | 26.68 | 25.28 | 26.19 | 2.8M |
| 2024-12-24 | 26.30 | 26.78 | 25.73 | 26.49 | 2.9M |
| 2024-12-23 | 28.54 | 28.58 | 26.22 | 26.34 | 4.1M |
| 2024-12-20 | 27.44 | 28.29 | 27.18 | 27.71 | 4.1M |
| 2024-12-19 | 26.00 | 27.80 | 25.60 | 27.47 | 4.5M |
| 2024-12-18 | 26.00 | 26.73 | 25.40 | 26.25 | 2.6M |
| 2024-12-17 | 27.40 | 27.44 | 26.00 | 26.09 | 3.4M |
| 2024-12-16 | 27.90 | 28.36 | 27.18 | 27.52 | 3.4M |
| 2024-12-13 | 28.51 | 28.80 | 27.88 | 27.90 | 3.2M |
| 2024-12-12 | 28.84 | 29.28 | 28.42 | 28.77 | 3.5M |
| 2024-12-11 | 28.68 | 28.82 | 28.28 | 28.79 | 3.3M |
| 2024-12-10 | 29.85 | 29.90 | 28.54 | 28.70 | 5.2M |
| 2024-12-09 | 29.01 | 29.23 | 28.11 | 28.44 | 4.1M |
| 2024-12-06 | 29.76 | 29.78 | 28.58 | 29.06 | 5.6M |
| 2024-12-05 | 27.77 | 29.26 | 27.65 | 28.86 | 5.2M |
| 2024-12-04 | 28.72 | 28.91 | 27.58 | 27.76 | 5.2M |
| 2024-12-03 | 28.12 | 29.21 | 27.60 | 28.84 | 6.5M |
| 2024-12-02 | 28.06 | 28.38 | 27.79 | 28.33 | 4.6M |
| 2024-11-29 | 28.20 | 28.60 | 27.30 | 27.91 | 5.5M |
| 2024-11-28 | 28.20 | 29.06 | 27.65 | 28.17 | 6.8M |
| 2024-11-27 | 27.03 | 28.33 | 26.08 | 28.24 | 6.2M |
| 2024-11-26 | 27.76 | 28.07 | 26.90 | 26.98 | 5.9M |
| 2024-11-25 | 28.86 | 29.17 | 27.00 | 27.94 | 8.8M |
| 2024-11-22 | 31.39 | 31.65 | 28.62 | 28.75 | 15.4M |
| 2024-11-21 | 32.15 | 35.49 | 31.39 | 31.57 | 21.3M |
| 2024-11-20 | 28.37 | 31.86 | 27.68 | 31.86 | 15.1M |
| 2024-11-19 | 26.40 | 26.66 | 25.09 | 26.55 | 7.7M |
| 2024-11-18 | 31.32 | 31.54 | 26.40 | 26.40 | 13.2M |
| 2024-11-15 | 31.30 | 35.87 | 30.32 | 33.00 | 18.4M |
| 2024-11-14 | 28.64 | 30.10 | 28.35 | 29.89 | 6.3M |
| 2024-11-13 | 28.80 | 28.95 | 27.90 | 28.89 | 3.6M |
| 2024-11-12 | 28.56 | 29.42 | 27.77 | 28.19 | 3.7M |
| 2024-11-11 | 27.33 | 28.56 | 27.00 | 28.44 | 3.7M |
| 2024-11-08 | 27.75 | 28.35 | 27.14 | 27.47 | 3.8M |
| 2024-11-07 | 26.85 | 27.26 | 26.62 | 27.10 | 2.6M |
| 2024-11-06 | 27.32 | 27.79 | 26.60 | 26.82 | 3.2M |
| 2024-11-05 | 27.00 | 27.40 | 26.67 | 27.32 | 3.1M |
| 2024-11-04 | 26.46 | 27.20 | 25.27 | 26.92 | 2.8M |
| 2024-11-01 | 28.95 | 28.96 | 26.14 | 26.37 | 5.8M |
| 2024-10-31 | 31.00 | 32.46 | 29.01 | 29.25 | 10.1M |
| 2024-10-30 | 28.70 | 29.77 | 27.58 | 29.66 | 4.3M |
| 2024-10-29 | 29.55 | 29.99 | 28.72 | 28.98 | 4.7M |
| 2024-10-28 | 27.34 | 29.78 | 27.34 | 29.27 | 5.8M |
| 2024-10-25 | 27.86 | 28.35 | 26.87 | 27.36 | 5.3M |
| 2024-10-24 | 27.70 | 28.70 | 27.41 | 27.86 | 5.8M |
| 2024-10-23 | 32.02 | 32.03 | 27.71 | 27.95 | 9.8M |
| 2024-10-22 | 26.84 | 27.46 | 26.31 | 26.70 | 3.8M |
| 2024-10-21 | 25.59 | 27.25 | 25.59 | 26.85 | 4.7M |
| 2024-10-18 | 24.81 | 26.21 | 24.67 | 25.55 | 3.6M |
| 2024-10-17 | 25.10 | 25.72 | 24.84 | 24.95 | 2.9M |
| 2024-10-16 | 24.61 | 25.16 | 24.51 | 25.00 | 2.9M |
| 2024-10-15 | 25.02 | 25.79 | 24.59 | 24.92 | 5.0M |
| 2024-10-14 | 23.70 | 25.30 | 22.83 | 25.27 | 4.3M |
| 2024-10-11 | 24.20 | 24.47 | 22.81 | 23.14 | 3.0M |
| 2024-10-10 | 24.21 | 25.55 | 23.86 | 24.35 | 4.2M |
| 2024-10-09 | 26.48 | 26.89 | 23.85 | 23.86 | 6.0M |
| 2024-10-08 | 28.88 | 28.88 | 25.18 | 27.45 | 9.1M |
| 2024-09-30 | 22.60 | 24.40 | 21.61 | 24.36 | 7.5M |
| 2024-09-27 | 20.50 | 21.56 | 20.24 | 21.15 | 3.8M |
| 2024-09-26 | 19.86 | 20.34 | 19.61 | 20.17 | 2.7M |
| 2024-09-25 | 19.39 | 20.30 | 19.25 | 19.86 | 3.2M |
| 2024-09-24 | 18.82 | 19.22 | 18.40 | 19.19 | 1.7M |
| 2024-09-23 | 19.11 | 19.17 | 18.67 | 18.78 | 1.1M |
| 2024-09-20 | 18.80 | 19.34 | 18.58 | 18.94 | 1.6M |
| 2024-09-19 | 18.51 | 18.96 | 18.39 | 18.76 | 1.3M |
| 2024-09-18 | 18.67 | 18.94 | 18.15 | 18.49 | 1.1M |
| 2024-09-13 | 19.18 | 19.46 | 18.76 | 18.78 | 1.5M |
| 2024-09-12 | 19.30 | 19.65 | 19.28 | 19.34 | 1.1M |
| 2024-09-11 | 19.44 | 19.46 | 19.19 | 19.30 | 0.9M |
| 2024-09-10 | 19.22 | 19.50 | 18.99 | 19.45 | 1.3M |
| 2024-09-09 | 19.26 | 19.43 | 18.88 | 19.21 | 1.0M |
| 2024-09-06 | 19.98 | 20.10 | 19.40 | 19.40 | 1.7M |
| 2024-09-05 | 19.78 | 19.98 | 19.64 | 19.91 | 1.7M |
| 2024-09-04 | 19.95 | 20.10 | 19.62 | 19.64 | 1.5M |
| 2024-09-03 | 19.72 | 20.19 | 19.68 | 20.12 | 1.8M |
| 2024-09-02 | 20.21 | 20.21 | 19.62 | 19.71 | 1.5M |
| 2024-08-30 | 19.68 | 20.44 | 19.66 | 20.05 | 2.3M |
| 2024-08-29 | 19.60 | 19.92 | 19.21 | 19.81 | 1.6M |
| 2024-08-28 | 19.28 | 19.73 | 19.19 | 19.58 | 1.3M |
| 2024-08-27 | 19.84 | 20.05 | 19.32 | 19.40 | 2.0M |
| 2024-08-26 | 20.16 | 20.35 | 19.58 | 19.84 | 1.9M |
| 2024-08-23 | 20.10 | 20.49 | 19.73 | 20.16 | 2.4M |
| 2024-08-22 | 20.46 | 20.86 | 20.02 | 20.11 | 2.6M |
| 2024-08-21 | 21.06 | 21.36 | 20.45 | 20.67 | 3.0M |
| 2024-08-20 | 21.36 | 21.60 | 20.50 | 20.92 | 3.8M |
| 2024-08-19 | 21.70 | 22.00 | 20.90 | 21.15 | 5.2M |
| 2024-08-16 | 22.16 | 22.93 | 21.62 | 21.70 | 7.1M |
| 2024-08-15 | 21.83 | 22.39 | 21.45 | 21.86 | 7.1M |
| 2024-08-14 | 21.90 | 23.40 | 20.90 | 22.47 | 9.9M |
| 2024-08-13 | 21.22 | 22.52 | 21.00 | 21.98 | 7.2M |
| 2024-08-12 | 20.80 | 21.60 | 20.40 | 21.47 | 6.5M |
| 2024-08-09 | 20.56 | 20.80 | 20.25 | 20.79 | 3.5M |
| 2024-08-08 | 20.33 | 20.74 | 20.12 | 20.40 | 3.4M |
| 2024-08-07 | 20.28 | 20.96 | 20.14 | 20.70 | 4.4M |
| 2024-08-06 | 20.02 | 20.31 | 19.75 | 20.25 | 2.7M |
| 2024-08-05 | 20.42 | 20.73 | 19.86 | 19.91 | 3.1M |
| 2024-08-02 | 21.06 | 21.13 | 20.45 | 20.55 | 4.5M |
| 2024-08-01 | 21.12 | 21.60 | 21.06 | 21.18 | 5.3M |
| 2024-07-31 | 20.61 | 21.43 | 20.61 | 21.12 | 8.5M |
| 2024-07-30 | 22.44 | 23.56 | 20.99 | 21.08 | 13.2M |
| 2024-07-29 | 18.77 | 22.52 | 18.77 | 22.52 | 11.0M |
| 2024-07-26 | 18.99 | 19.08 | 18.70 | 18.77 | 1.3M |
| 2024-07-25 | 18.30 | 19.05 | 18.28 | 18.80 | 1.6M |
| 2024-07-24 | 18.94 | 19.31 | 18.46 | 18.60 | 2.0M |
| 2024-07-23 | 19.35 | 19.85 | 19.12 | 19.16 | 2.3M |
| 2024-07-22 | 19.10 | 19.59 | 19.03 | 19.49 | 2.4M |
| 2024-07-19 | 18.84 | 19.30 | 18.80 | 19.09 | 2.3M |
| 2024-07-18 | 18.31 | 19.13 | 17.89 | 18.96 | 2.9M |
| 2024-07-17 | 19.28 | 19.50 | 18.60 | 18.63 | 3.1M |
| 2024-07-16 | 19.85 | 20.00 | 18.88 | 19.33 | 4.8M |
| 2024-07-15 | 21.24 | 21.24 | 19.99 | 20.04 | 5.6M |
| 2024-07-12 | 20.74 | 21.99 | 20.50 | 21.62 | 7.6M |
| 2024-07-11 | 20.50 | 20.87 | 20.20 | 20.73 | 4.9M |
| 2024-07-10 | 21.10 | 21.15 | 19.97 | 20.27 | 5.5M |
| 2024-07-09 | 21.09 | 21.22 | 19.65 | 20.99 | 7.4M |
| 2024-07-08 | 20.83 | 21.75 | 20.62 | 21.45 | 7.3M |
| 2024-07-05 | 20.32 | 22.49 | 20.32 | 21.88 | 12.1M |
| 2024-07-04 | 19.88 | 20.87 | 19.60 | 20.68 | 8.6M |
| 2024-07-03 | 21.90 | 22.28 | 20.40 | 20.46 | 14.1M |
| 2024-07-02 | 23.30 | 24.59 | 20.93 | 24.26 | 17.4M |
| 2024-07-01 | 19.30 | 21.60 | 19.21 | 20.49 | 6.5M |
| 2024-06-28 | 19.00 | 20.08 | 18.92 | 19.51 | 3.1M |
| 2024-06-27 | 19.03 | 19.50 | 19.00 | 19.20 | 2.8M |
| 2024-06-26 | 17.55 | 19.32 | 17.39 | 19.22 | 3.1M |
| 2024-06-25 | 17.60 | 18.08 | 17.32 | 17.56 | 1.1M |
| 2024-06-24 | 18.61 | 18.81 | 17.48 | 17.52 | 1.5M |
| 2024-06-21 | 18.86 | 18.86 | 18.10 | 18.61 | 1.2M |
| 2024-06-20 | 19.58 | 19.63 | 18.78 | 18.80 | 1.2M |
| 2024-06-19 | 19.51 | 19.82 | 19.39 | 19.54 | 1.3M |
| 2024-06-18 | 18.71 | 19.44 | 18.71 | 19.41 | 1.3M |
| 2024-06-17 | 19.06 | 19.23 | 18.75 | 18.80 | 1.1M |
| 2024-06-14 | 18.98 | 19.10 | 18.35 | 19.05 | 1.3M |
| 2024-06-13 | 18.44 | 19.07 | 18.41 | 18.88 | 1.6M |
| 2024-06-12 | 17.91 | 18.55 | 17.85 | 18.44 | 1.4M |
| 2024-06-11 | 17.24 | 17.96 | 16.69 | 17.91 | 1.5M |
| 2024-06-07 | 16.87 | 17.54 | 16.87 | 17.36 | 1.4M |
| 2024-06-06 | 18.04 | 18.28 | 16.68 | 16.79 | 1.8M |
| 2024-06-05 | 18.00 | 18.34 | 17.50 | 18.03 | 1.1M |
| 2024-06-04 | 18.86 | 18.96 | 17.83 | 18.13 | 1.9M |
| 2024-06-03 | 19.66 | 19.82 | 18.77 | 18.99 | 1.7M |
| 2024-05-31 | 19.15 | 19.74 | 18.95 | 19.66 | 1.8M |
| 2024-05-30 | 18.86 | 19.28 | 18.64 | 19.07 | 0.9M |
| 2024-05-29 | 18.96 | 19.37 | 18.95 | 19.08 | 1.0M |
| 2024-05-28 | 19.38 | 19.60 | 18.88 | 18.95 | 1.1M |
| 2024-05-27 | 19.14 | 19.48 | 18.77 | 19.38 | 1.5M |
| 2024-05-24 | 19.69 | 20.00 | 19.12 | 19.18 | 1.3M |
| 2024-05-23 | 20.04 | 20.42 | 19.78 | 19.82 | 1.6M |
| 2024-05-22 | 19.70 | 20.25 | 19.70 | 20.20 | 1.7M |
| 2024-05-21 | 20.60 | 20.61 | 19.84 | 19.86 | 2.0M |
| 2024-05-20 | 20.16 | 20.54 | 19.72 | 20.09 | 2.0M |
| 2024-05-17 | 19.47 | 19.86 | 19.31 | 19.86 | 1.3M |
| 2024-05-16 | 19.21 | 19.68 | 19.11 | 19.49 | 1.5M |
| 2024-05-15 | 19.23 | 19.49 | 18.90 | 19.00 | 1.4M |
| 2024-05-14 | 19.05 | 19.68 | 18.84 | 19.37 | 1.7M |
| 2024-05-13 | 19.24 | 19.24 | 18.53 | 18.73 | 1.8M |
| 2024-05-10 | 20.04 | 20.25 | 19.21 | 19.34 | 1.7M |
| 2024-05-09 | 20.00 | 20.13 | 19.93 | 20.02 | 1.2M |
| 2024-05-08 | 20.39 | 20.48 | 19.81 | 19.86 | 1.5M |
| 2024-05-07 | 20.31 | 20.75 | 20.24 | 20.43 | 1.6M |
| 2024-05-06 | 20.48 | 20.77 | 20.28 | 20.39 | 1.5M |
| 2024-04-30 | 20.45 | 20.71 | 19.97 | 20.30 | 1.9M |
| 2024-04-29 | 19.89 | 21.14 | 19.63 | 20.46 | 3.1M |
| 2024-04-26 | 19.49 | 20.34 | 19.43 | 20.20 | 2.7M |
| 2024-04-25 | 19.38 | 19.74 | 19.21 | 19.52 | 1.9M |
| 2024-04-24 | 18.44 | 19.46 | 18.41 | 19.46 | 2.5M |
| 2024-04-23 | 18.00 | 18.60 | 17.81 | 18.37 | 1.6M |
| 2024-04-22 | 18.00 | 18.21 | 17.15 | 18.00 | 1.5M |
| 2024-04-19 | 18.65 | 18.88 | 18.08 | 18.14 | 2.2M |
| 2024-04-18 | 19.20 | 19.25 | 18.44 | 18.65 | 2.5M |
| 2024-04-17 | 16.97 | 19.12 | 16.96 | 19.11 | 3.5M |
| 2024-04-16 | 18.90 | 18.94 | 16.71 | 16.72 | 2.8M |
| 2024-04-15 | 20.48 | 20.53 | 18.54 | 18.91 | 3.0M |
| 2024-04-12 | 20.94 | 21.42 | 20.30 | 20.40 | 1.9M |
| 2024-04-11 | 21.26 | 21.90 | 20.81 | 20.89 | 2.1M |
| 2024-04-10 | 22.66 | 22.66 | 21.15 | 21.38 | 2.6M |
| 2024-04-09 | 22.40 | 22.89 | 22.15 | 22.69 | 1.7M |
| 2024-04-08 | 23.35 | 23.68 | 21.82 | 22.71 | 3.5M |
| 2024-04-03 | 24.94 | 24.94 | 23.31 | 23.38 | 3.6M |
| 2024-04-02 | 26.00 | 26.27 | 24.91 | 25.15 | 4.9M |
| 2024-04-01 | 24.37 | 25.79 | 24.32 | 25.61 | 5.0M |
| 2024-03-29 | 24.76 | 25.14 | 24.24 | 24.48 | 3.8M |
| 2024-03-28 | 23.56 | 25.58 | 23.50 | 25.16 | 6.2M |
| 2024-03-27 | 23.45 | 25.06 | 23.26 | 24.21 | 6.6M |
| 2024-03-26 | 23.66 | 23.85 | 22.79 | 23.47 | 3.4M |
| 2024-03-25 | 24.60 | 25.09 | 23.50 | 23.66 | 4.1M |
| 2024-03-22 | 25.65 | 25.90 | 24.57 | 24.85 | 5.2M |
| 2024-03-21 | 26.50 | 26.75 | 25.55 | 25.65 | 7.5M |
| 2024-03-20 | 25.55 | 27.53 | 25.16 | 26.78 | 11.7M |
| 2024-03-19 | 26.99 | 27.70 | 25.84 | 25.93 | 15.3M |
| 2024-03-18 | 22.36 | 26.59 | 22.20 | 26.59 | 11.1M |
| 2024-03-15 | 21.69 | 22.20 | 21.59 | 22.16 | 2.3M |
| 2024-03-14 | 22.32 | 22.50 | 21.44 | 21.85 | 3.0M |
| 2024-03-13 | 22.11 | 22.60 | 22.00 | 22.52 | 3.1M |
| 2024-03-12 | 21.76 | 22.20 | 21.59 | 22.15 | 3.0M |
| 2024-03-11 | 21.25 | 21.79 | 21.06 | 21.77 | 2.4M |
| 2024-03-08 | 21.03 | 21.58 | 20.89 | 21.46 | 1.9M |
| 2024-03-07 | 21.65 | 22.15 | 20.90 | 20.98 | 2.4M |
| 2024-03-06 | 21.31 | 21.85 | 21.05 | 21.49 | 2.3M |
| 2024-03-05 | 22.18 | 22.30 | 21.25 | 21.46 | 4.0M |
| 2024-03-04 | 21.70 | 22.93 | 20.92 | 22.61 | 4.7M |
| 2024-03-01 | 21.68 | 22.16 | 21.27 | 21.75 | 4.2M |
| 2024-02-29 | 19.91 | 21.57 | 19.82 | 21.53 | 3.2M |
| 2024-02-28 | 23.38 | 23.97 | 20.50 | 20.60 | 5.7M |
| 2024-02-27 | 22.66 | 23.38 | 22.18 | 23.30 | 5.0M |
| 2024-02-26 | 22.41 | 23.20 | 21.81 | 22.79 | 6.8M |
| 2024-02-23 | 22.91 | 23.50 | 20.66 | 23.17 | 7.8M |
| 2024-02-22 | 20.11 | 24.42 | 20.11 | 22.00 | 7.6M |
| 2024-02-21 | 19.11 | 21.80 | 18.72 | 20.35 | 5.6M |
| 2024-02-20 | 17.99 | 19.97 | 17.92 | 19.73 | 4.6M |
| 2024-02-19 | 17.50 | 18.31 | 17.32 | 18.31 | 3.9M |
| 2024-02-08 | 14.45 | 16.78 | 14.45 | 16.72 | 3.3M |
| 2024-02-07 | 15.72 | 15.78 | 14.01 | 14.41 | 3.2M |
| 2024-02-06 | 15.52 | 16.34 | 13.80 | 15.74 | 3.6M |
| 2024-02-05 | 18.29 | 18.31 | 15.56 | 15.62 | 3.5M |
| 2024-02-02 | 19.90 | 20.39 | 17.86 | 18.68 | 2.6M |
| 2024-02-01 | 19.97 | 20.25 | 19.20 | 19.99 | 2.3M |
| 2024-01-31 | 21.39 | 21.48 | 19.81 | 19.97 | 2.9M |
| 2024-01-30 | 22.71 | 22.84 | 21.37 | 21.46 | 2.5M |
| 2024-01-29 | 24.11 | 24.49 | 22.80 | 22.84 | 2.3M |
| 2024-01-26 | 24.54 | 24.93 | 24.11 | 24.11 | 2.3M |
| 2024-01-25 | 23.90 | 24.68 | 23.63 | 24.53 | 3.0M |
| 2024-01-24 | 23.75 | 24.10 | 22.81 | 23.98 | 3.3M |
| 2024-01-23 | 23.20 | 24.15 | 23.16 | 23.94 | 3.1M |
| 2024-01-22 | 24.30 | 25.48 | 23.54 | 24.05 | 4.3M |
| 2024-01-19 | 24.61 | 24.99 | 24.11 | 24.12 | 2.3M |
| 2024-01-18 | 24.19 | 24.70 | 24.00 | 24.59 | 2.6M |
| 2024-01-17 | 25.08 | 25.10 | 24.20 | 24.20 | 2.2M |
| 2024-01-16 | 25.69 | 25.92 | 24.68 | 25.22 | 2.6M |
| 2024-01-15 | 26.25 | 26.25 | 25.39 | 25.93 | 2.1M |
| 2024-01-12 | 27.00 | 27.18 | 26.00 | 26.08 | 3.3M |
| 2024-01-11 | 26.30 | 27.18 | 26.11 | 26.97 | 3.3M |
| 2024-01-10 | 28.98 | 29.08 | 26.38 | 26.38 | 5.6M |
| 2024-01-09 | 28.86 | 29.62 | 28.68 | 29.14 | 3.0M |
| 2024-01-08 | 29.51 | 30.16 | 28.86 | 28.88 | 2.9M |
| 2024-01-05 | 30.17 | 30.67 | 29.50 | 29.74 | 3.5M |
| 2024-01-04 | 30.88 | 30.88 | 29.81 | 30.18 | 3.9M |
| 2024-01-03 | 32.32 | 32.41 | 30.68 | 31.00 | 7.0M |
| 2024-01-02 | 33.58 | 34.45 | 32.65 | 32.81 | 7.7M |