33.87
Last Update: 2025-09-30
| 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 | 36.57 | 37.15 | 35.72 | 35.73 | 2.9M |
| 2024-12-30 | 36.44 | 37.19 | 35.50 | 36.54 | 2.2M |
| 2024-12-27 | 36.07 | 37.77 | 35.92 | 36.76 | 3.3M |
| 2024-12-26 | 35.72 | 36.50 | 35.35 | 36.05 | 2.7M |
| 2024-12-25 | 36.90 | 37.04 | 35.30 | 35.64 | 3.3M |
| 2024-12-24 | 36.97 | 37.22 | 36.45 | 37.08 | 2.3M |
| 2024-12-23 | 37.91 | 38.19 | 36.40 | 36.64 | 3.7M |
| 2024-12-20 | 37.22 | 38.68 | 37.22 | 37.89 | 4.5M |
| 2024-12-19 | 36.66 | 38.00 | 36.40 | 37.22 | 3.6M |
| 2024-12-18 | 36.78 | 38.35 | 36.11 | 37.23 | 4.3M |
| 2024-12-17 | 39.50 | 39.50 | 36.51 | 36.97 | 6.5M |
| 2024-12-16 | 43.00 | 43.01 | 40.10 | 40.36 | 7.3M |
| 2024-12-13 | 41.00 | 43.84 | 40.71 | 43.24 | 12.5M |
| 2024-12-12 | 41.14 | 41.30 | 40.25 | 41.30 | 5.5M |
| 2024-12-11 | 41.15 | 41.40 | 40.65 | 41.07 | 5.0M |
| 2024-12-10 | 41.04 | 41.70 | 40.00 | 41.04 | 8.3M |
| 2024-12-09 | 39.74 | 40.89 | 39.69 | 40.43 | 6.1M |
| 2024-12-06 | 40.58 | 40.59 | 39.58 | 39.91 | 6.1M |
| 2024-12-05 | 40.40 | 40.83 | 39.83 | 40.58 | 6.6M |
| 2024-12-04 | 42.02 | 42.04 | 39.80 | 39.86 | 9.9M |
| 2024-12-03 | 42.00 | 45.44 | 40.55 | 43.39 | 14.4M |
| 2024-12-02 | 43.36 | 44.90 | 42.96 | 42.96 | 12.8M |
| 2024-11-29 | 47.73 | 54.82 | 47.73 | 47.73 | 20.8M |
| 2024-11-28 | 57.39 | 57.39 | 48.44 | 53.03 | 20.0M |
| 2024-11-27 | 42.69 | 52.17 | 42.69 | 52.17 | 14.5M |
| 2024-11-26 | 47.43 | 47.43 | 46.20 | 47.43 | 5.2M |
| 2024-11-25 | 43.00 | 43.12 | 36.50 | 43.12 | 13.6M |
| 2024-11-22 | 39.20 | 39.20 | 39.20 | 39.20 | 2.8M |
| 2024-11-21 | 35.64 | 35.64 | 35.64 | 35.64 | 0.8M |
| 2024-11-20 | 32.40 | 32.40 | 31.20 | 32.40 | 4.7M |
| 2024-11-19 | 26.75 | 29.45 | 26.53 | 29.45 | 5.6M |
| 2024-11-18 | 27.45 | 27.63 | 25.88 | 26.77 | 4.0M |
| 2024-11-15 | 26.81 | 27.98 | 26.81 | 27.15 | 4.5M |
| 2024-11-14 | 27.39 | 27.64 | 26.73 | 26.80 | 2.0M |
| 2024-11-13 | 27.30 | 27.66 | 26.72 | 27.53 | 2.6M |
| 2024-11-12 | 27.80 | 28.01 | 26.98 | 27.31 | 3.5M |
| 2024-11-11 | 26.98 | 27.78 | 26.90 | 27.68 | 3.1M |
| 2024-11-08 | 26.90 | 27.50 | 26.76 | 27.05 | 3.4M |
| 2024-11-07 | 26.21 | 26.79 | 26.00 | 26.76 | 2.6M |
| 2024-11-06 | 26.18 | 26.65 | 26.00 | 26.23 | 3.6M |
| 2024-11-05 | 25.38 | 26.28 | 25.15 | 26.20 | 2.6M |
| 2024-11-04 | 24.77 | 25.40 | 24.50 | 25.38 | 2.0M |
| 2024-11-01 | 26.07 | 26.24 | 24.62 | 24.65 | 3.1M |
| 2024-10-31 | 25.89 | 26.41 | 25.62 | 26.37 | 2.6M |
| 2024-10-30 | 26.22 | 26.30 | 25.32 | 25.76 | 1.9M |
| 2024-10-29 | 27.18 | 27.40 | 26.00 | 26.08 | 2.9M |
| 2024-10-28 | 26.72 | 27.16 | 26.40 | 27.16 | 2.4M |
| 2024-10-25 | 26.11 | 26.87 | 26.05 | 26.55 | 1.9M |
| 2024-10-24 | 26.45 | 26.48 | 25.93 | 26.11 | 1.5M |
| 2024-10-23 | 26.45 | 26.90 | 26.30 | 26.51 | 2.3M |
| 2024-10-22 | 26.78 | 26.93 | 26.25 | 26.57 | 2.0M |
| 2024-10-21 | 26.62 | 27.38 | 26.52 | 26.78 | 2.8M |
| 2024-10-18 | 25.70 | 26.90 | 25.41 | 26.57 | 2.3M |
| 2024-10-17 | 25.58 | 26.36 | 25.58 | 25.61 | 1.6M |
| 2024-10-16 | 25.41 | 25.84 | 25.24 | 25.59 | 1.5M |
| 2024-10-15 | 25.89 | 26.82 | 25.65 | 25.69 | 1.7M |
| 2024-10-14 | 25.26 | 26.14 | 25.02 | 26.12 | 1.8M |
| 2024-10-11 | 26.55 | 26.55 | 25.00 | 25.37 | 2.0M |
| 2024-10-10 | 26.65 | 27.57 | 26.25 | 26.62 | 2.9M |
| 2024-10-09 | 28.38 | 28.87 | 26.66 | 26.66 | 3.6M |
| 2024-10-08 | 30.94 | 30.94 | 27.76 | 29.62 | 6.1M |
| 2024-09-30 | 26.60 | 28.51 | 25.91 | 28.13 | 5.1M |
| 2024-09-27 | 25.30 | 26.24 | 24.89 | 26.00 | 3.9M |
| 2024-09-26 | 24.27 | 25.30 | 24.21 | 25.14 | 2.2M |
| 2024-09-25 | 24.60 | 24.75 | 24.00 | 24.18 | 2.5M |
| 2024-09-24 | 23.69 | 24.26 | 23.16 | 24.22 | 2.2M |
| 2024-09-23 | 23.17 | 23.77 | 23.05 | 23.67 | 1.6M |
| 2024-09-20 | 22.77 | 23.75 | 22.66 | 23.35 | 1.8M |
| 2024-09-19 | 22.45 | 22.97 | 22.34 | 22.83 | 0.9M |
| 2024-09-18 | 22.57 | 22.71 | 21.76 | 22.22 | 0.8M |
| 2024-09-13 | 23.14 | 23.36 | 22.44 | 22.56 | 0.9M |
| 2024-09-12 | 23.22 | 23.52 | 23.12 | 23.12 | 0.6M |
| 2024-09-11 | 23.54 | 23.63 | 23.13 | 23.22 | 0.6M |
| 2024-09-10 | 23.08 | 23.66 | 22.85 | 23.59 | 1.2M |
| 2024-09-09 | 22.90 | 23.25 | 22.52 | 23.09 | 0.9M |
| 2024-09-06 | 23.91 | 23.99 | 22.86 | 22.86 | 1.7M |
| 2024-09-05 | 23.61 | 24.15 | 23.49 | 23.97 | 1.0M |
| 2024-09-04 | 23.65 | 23.83 | 23.45 | 23.61 | 0.8M |
| 2024-09-03 | 23.61 | 24.02 | 23.56 | 23.80 | 0.8M |
| 2024-09-02 | 24.30 | 24.53 | 23.51 | 23.60 | 1.2M |
| 2024-08-30 | 23.99 | 24.75 | 23.88 | 24.39 | 1.7M |
| 2024-08-29 | 23.60 | 24.21 | 23.45 | 24.03 | 1.3M |
| 2024-08-28 | 23.53 | 23.98 | 23.30 | 23.72 | 0.9M |
| 2024-08-27 | 24.21 | 24.25 | 23.60 | 23.65 | 1.0M |
| 2024-08-26 | 23.90 | 24.47 | 23.76 | 24.25 | 1.2M |
| 2024-08-23 | 23.62 | 23.99 | 23.15 | 23.90 | 1.4M |
| 2024-08-22 | 24.08 | 24.47 | 23.60 | 23.63 | 1.4M |
| 2024-08-21 | 24.26 | 24.59 | 24.00 | 24.13 | 1.0M |
| 2024-08-20 | 24.98 | 25.03 | 23.97 | 24.26 | 2.3M |
| 2024-08-19 | 25.40 | 25.50 | 24.88 | 24.99 | 2.2M |
| 2024-08-16 | 24.95 | 25.59 | 24.75 | 25.40 | 3.6M |
| 2024-08-15 | 24.55 | 24.97 | 24.00 | 24.69 | 1.8M |
| 2024-08-14 | 24.55 | 24.73 | 24.38 | 24.52 | 1.3M |
| 2024-08-13 | 24.85 | 25.29 | 23.95 | 24.59 | 1.8M |
| 2024-08-12 | 24.93 | 25.13 | 24.00 | 24.26 | 1.7M |
| 2024-08-09 | 25.10 | 25.49 | 24.87 | 24.93 | 2.0M |
| 2024-08-08 | 26.06 | 26.28 | 24.70 | 25.05 | 3.6M |
| 2024-08-07 | 26.35 | 26.88 | 25.80 | 26.06 | 4.5M |
| 2024-08-06 | 26.45 | 28.00 | 25.18 | 26.90 | 6.2M |
| 2024-08-05 | 26.91 | 28.38 | 25.60 | 25.80 | 4.7M |
| 2024-08-02 | 27.20 | 27.45 | 26.46 | 27.17 | 6.3M |
| 2024-08-01 | 27.50 | 28.08 | 27.05 | 27.98 | 9.2M |
| 2024-07-31 | 27.96 | 30.32 | 27.65 | 28.93 | 11.7M |
| 2024-07-30 | 24.88 | 27.56 | 24.80 | 27.56 | 4.9M |
| 2024-07-29 | 24.75 | 25.45 | 24.65 | 25.05 | 2.4M |
| 2024-07-26 | 23.70 | 25.48 | 23.55 | 24.80 | 3.2M |
| 2024-07-25 | 23.42 | 24.15 | 23.11 | 24.04 | 1.9M |
| 2024-07-24 | 23.39 | 24.07 | 22.98 | 23.42 | 1.6M |
| 2024-07-23 | 23.98 | 24.16 | 23.35 | 23.38 | 1.0M |
| 2024-07-22 | 23.52 | 24.16 | 23.52 | 24.00 | 1.3M |
| 2024-07-19 | 22.69 | 23.73 | 22.54 | 23.62 | 1.7M |
| 2024-07-18 | 22.57 | 22.91 | 21.89 | 22.73 | 1.7M |
| 2024-07-17 | 23.75 | 23.88 | 22.88 | 22.92 | 2.0M |
| 2024-07-16 | 23.83 | 24.22 | 23.40 | 23.80 | 1.6M |
| 2024-07-15 | 25.08 | 25.08 | 23.78 | 23.90 | 2.2M |
| 2024-07-12 | 25.62 | 26.09 | 25.13 | 25.19 | 1.8M |
| 2024-07-11 | 24.80 | 25.89 | 24.68 | 25.83 | 2.6M |
| 2024-07-10 | 25.19 | 25.45 | 24.35 | 24.38 | 2.0M |
| 2024-07-09 | 24.80 | 25.48 | 23.94 | 25.27 | 2.7M |
| 2024-07-08 | 26.15 | 26.15 | 24.74 | 24.88 | 1.8M |
| 2024-07-05 | 25.80 | 26.20 | 24.99 | 25.86 | 2.2M |
| 2024-07-04 | 26.86 | 27.44 | 26.05 | 26.08 | 2.3M |
| 2024-07-03 | 27.64 | 27.71 | 26.66 | 26.74 | 2.7M |
| 2024-07-02 | 29.00 | 29.09 | 27.69 | 27.73 | 3.8M |
| 2024-07-01 | 29.50 | 29.87 | 28.60 | 29.05 | 3.7M |
| 2024-06-28 | 28.99 | 29.52 | 28.20 | 29.17 | 5.4M |
| 2024-06-27 | 28.50 | 30.80 | 28.01 | 30.41 | 6.1M |
| 2024-06-26 | 27.18 | 28.78 | 26.20 | 28.69 | 4.8M |
| 2024-06-25 | 30.00 | 30.00 | 27.57 | 27.61 | 5.9M |
| 2024-06-24 | 29.20 | 32.43 | 29.02 | 30.63 | 7.7M |
| 2024-06-21 | 27.90 | 29.50 | 27.43 | 29.48 | 5.4M |
| 2024-06-20 | 27.00 | 28.66 | 26.78 | 28.57 | 5.0M |
| 2024-06-19 | 26.33 | 28.90 | 26.32 | 27.93 | 4.4M |
| 2024-06-18 | 25.83 | 26.38 | 25.68 | 26.27 | 0.9M |
| 2024-06-17 | 26.04 | 26.30 | 25.80 | 25.93 | 0.9M |
| 2024-06-14 | 25.83 | 26.33 | 25.63 | 26.33 | 1.0M |
| 2024-06-13 | 25.91 | 26.25 | 25.59 | 25.93 | 1.1M |
| 2024-06-12 | 25.50 | 26.20 | 25.50 | 26.05 | 1.4M |
| 2024-06-11 | 25.13 | 25.77 | 24.45 | 25.68 | 1.1M |
| 2024-06-07 | 24.89 | 25.35 | 24.62 | 25.13 | 1.2M |
| 2024-06-06 | 26.30 | 26.39 | 24.27 | 24.61 | 2.0M |
| 2024-06-05 | 26.00 | 26.46 | 25.60 | 25.96 | 1.1M |
| 2024-06-04 | 27.40 | 27.95 | 25.98 | 26.34 | 1.6M |
| 2024-06-03 | 27.85 | 27.96 | 26.92 | 27.12 | 1.2M |
| 2024-05-31 | 27.00 | 28.24 | 26.92 | 27.95 | 1.5M |
| 2024-05-30 | 27.29 | 27.71 | 26.90 | 26.91 | 1.1M |
| 2024-05-29 | 27.58 | 28.15 | 27.16 | 27.28 | 1.4M |
| 2024-05-28 | 28.60 | 28.60 | 27.35 | 27.59 | 2.4M |
| 2024-05-27 | 28.56 | 28.68 | 28.00 | 28.38 | 1.0M |
| 2024-05-24 | 29.56 | 29.56 | 28.53 | 28.57 | 1.2M |
| 2024-05-23 | 30.58 | 30.58 | 29.14 | 29.25 | 1.0M |
| 2024-05-22 | 30.37 | 30.80 | 30.08 | 30.36 | 0.8M |
| 2024-05-21 | 31.02 | 31.18 | 30.20 | 30.37 | 1.5M |
| 2024-05-20 | 30.33 | 31.30 | 29.82 | 30.99 | 2.0M |
| 2024-05-17 | 29.99 | 30.38 | 29.40 | 30.20 | 2.4M |
| 2024-05-16 | 28.27 | 29.92 | 28.27 | 29.70 | 2.3M |
| 2024-05-15 | 29.14 | 29.33 | 28.35 | 28.60 | 1.8M |
| 2024-05-14 | 28.53 | 29.49 | 28.52 | 28.83 | 2.1M |
| 2024-05-13 | 28.99 | 29.29 | 28.04 | 28.50 | 1.6M |
| 2024-05-10 | 30.21 | 30.29 | 28.93 | 29.01 | 2.0M |
| 2024-05-09 | 29.55 | 30.00 | 29.24 | 29.89 | 2.0M |
| 2024-05-08 | 31.09 | 31.37 | 29.58 | 29.59 | 2.0M |
| 2024-05-07 | 31.34 | 31.46 | 30.31 | 30.98 | 3.5M |
| 2024-05-06 | 30.12 | 31.77 | 29.59 | 30.87 | 3.0M |
| 2024-04-30 | 31.00 | 31.33 | 29.41 | 29.42 | 1.5M |
| 2024-04-29 | 30.00 | 31.10 | 30.00 | 30.99 | 1.8M |
| 2024-04-26 | 29.46 | 30.89 | 29.22 | 30.48 | 1.9M |
| 2024-04-25 | 29.56 | 30.17 | 29.38 | 29.45 | 1.7M |
| 2024-04-24 | 29.30 | 29.75 | 28.89 | 29.74 | 2.8M |
| 2024-04-23 | 29.01 | 29.40 | 28.88 | 29.00 | 1.7M |
| 2024-04-22 | 30.03 | 30.09 | 28.80 | 29.00 | 1.8M |
| 2024-04-19 | 30.57 | 30.95 | 30.10 | 30.17 | 1.1M |
| 2024-04-18 | 31.85 | 32.16 | 30.74 | 30.74 | 3.3M |
| 2024-04-17 | 29.30 | 31.56 | 29.30 | 31.56 | 3.5M |
| 2024-04-16 | 31.03 | 31.40 | 27.85 | 28.69 | 2.9M |
| 2024-04-15 | 33.26 | 33.55 | 29.95 | 30.94 | 3.1M |
| 2024-04-12 | 33.20 | 33.54 | 32.70 | 33.28 | 1.6M |
| 2024-04-11 | 33.50 | 34.26 | 32.92 | 33.04 | 2.9M |
| 2024-04-10 | 34.04 | 34.49 | 32.68 | 33.61 | 3.0M |
| 2024-04-09 | 33.87 | 34.56 | 33.60 | 34.29 | 1.4M |
| 2024-04-08 | 36.00 | 36.07 | 33.72 | 33.99 | 2.1M |
| 2024-04-03 | 36.90 | 37.16 | 35.74 | 36.54 | 1.7M |
| 2024-04-02 | 37.21 | 37.79 | 36.12 | 36.68 | 1.9M |
| 2024-04-01 | 37.25 | 38.39 | 36.74 | 37.61 | 3.2M |
| 2024-03-29 | 36.89 | 37.40 | 35.62 | 37.17 | 2.1M |
| 2024-03-28 | 36.30 | 37.50 | 36.00 | 36.82 | 3.3M |
| 2024-03-27 | 38.16 | 38.50 | 36.31 | 36.60 | 2.8M |
| 2024-03-26 | 37.12 | 38.59 | 37.12 | 38.16 | 4.1M |
| 2024-03-25 | 38.90 | 40.00 | 37.77 | 37.83 | 5.9M |
| 2024-03-22 | 38.00 | 39.00 | 37.02 | 38.73 | 3.9M |
| 2024-03-21 | 38.20 | 40.10 | 37.69 | 38.25 | 5.0M |
| 2024-03-20 | 38.22 | 38.30 | 37.28 | 38.07 | 3.8M |
| 2024-03-19 | 37.90 | 38.60 | 36.68 | 37.89 | 5.3M |
| 2024-03-18 | 38.06 | 39.10 | 36.30 | 38.53 | 8.4M |
| 2024-03-15 | 41.00 | 43.38 | 37.89 | 38.22 | 11.2M |
| 2024-03-14 | 35.98 | 39.44 | 35.98 | 39.44 | 3.6M |
| 2024-03-13 | 33.00 | 35.85 | 32.68 | 35.85 | 5.1M |
| 2024-03-12 | 34.80 | 35.58 | 32.50 | 32.59 | 4.0M |
| 2024-03-11 | 33.73 | 35.49 | 33.67 | 35.10 | 2.4M |
| 2024-03-08 | 33.28 | 34.16 | 32.71 | 34.15 | 2.8M |
| 2024-03-07 | 32.56 | 33.45 | 32.21 | 33.40 | 2.1M |
| 2024-03-06 | 32.70 | 33.50 | 32.20 | 32.68 | 1.3M |
| 2024-03-05 | 32.53 | 33.88 | 32.28 | 33.15 | 2.6M |
| 2024-03-04 | 31.13 | 34.06 | 31.13 | 33.41 | 2.9M |
| 2024-03-01 | 30.20 | 31.35 | 30.20 | 30.96 | 1.5M |
| 2024-02-29 | 30.01 | 30.67 | 29.81 | 30.55 | 2.1M |
| 2024-02-28 | 32.90 | 33.41 | 29.33 | 30.01 | 3.8M |
| 2024-02-27 | 31.37 | 32.56 | 30.50 | 32.45 | 3.0M |
| 2024-02-26 | 31.08 | 32.77 | 30.02 | 31.54 | 4.0M |
| 2024-02-23 | 34.50 | 34.50 | 31.00 | 32.05 | 5.3M |
| 2024-02-22 | 31.60 | 31.86 | 28.70 | 31.86 | 5.4M |
| 2024-02-21 | 28.96 | 28.96 | 27.85 | 28.96 | 2.7M |
| 2024-02-20 | 26.33 | 26.33 | 26.33 | 26.33 | 0.2M |
| 2024-02-19 | 23.94 | 23.94 | 23.94 | 23.94 | 0.5M |
| 2024-02-08 | 19.44 | 21.89 | 19.44 | 21.76 | 1.7M |
| 2024-02-07 | 21.20 | 21.57 | 19.42 | 19.90 | 2.2M |
| 2024-02-06 | 20.80 | 22.40 | 20.39 | 20.99 | 2.2M |
| 2024-02-05 | 22.88 | 23.77 | 22.66 | 22.66 | 1.9M |
| 2024-02-02 | 27.41 | 27.90 | 25.18 | 25.18 | 1.5M |
| 2024-02-01 | 29.80 | 29.80 | 27.61 | 27.98 | 1.7M |
| 2024-01-31 | 31.35 | 31.35 | 28.68 | 29.80 | 1.5M |
| 2024-01-30 | 31.80 | 31.80 | 28.58 | 31.49 | 2.5M |
| 2024-01-29 | 31.14 | 31.14 | 29.33 | 31.03 | 2.0M |
| 2024-01-26 | 30.92 | 31.14 | 30.26 | 30.73 | 1.5M |
| 2024-01-25 | 31.00 | 31.06 | 30.20 | 30.92 | 1.1M |
| 2024-01-24 | 30.42 | 30.75 | 28.42 | 30.53 | 1.6M |
| 2024-01-23 | 30.17 | 30.17 | 28.41 | 29.00 | 1.5M |
| 2024-01-22 | 32.03 | 32.25 | 29.04 | 29.98 | 1.1M |
| 2024-01-19 | 33.25 | 33.25 | 31.92 | 32.21 | 1.4M |
| 2024-01-18 | 33.15 | 33.62 | 32.26 | 33.14 | 1.3M |
| 2024-01-17 | 33.75 | 33.75 | 33.03 | 33.10 | 0.7M |
| 2024-01-16 | 33.46 | 33.90 | 33.20 | 33.68 | 1.0M |
| 2024-01-15 | 34.07 | 34.59 | 33.45 | 33.50 | 1.0M |
| 2024-01-12 | 34.37 | 34.59 | 33.75 | 34.28 | 1.2M |
| 2024-01-11 | 33.75 | 34.69 | 33.41 | 34.38 | 1.5M |
| 2024-01-10 | 34.09 | 34.34 | 33.30 | 33.70 | 1.1M |
| 2024-01-09 | 33.55 | 34.32 | 33.24 | 34.10 | 1.8M |
| 2024-01-08 | 35.11 | 35.39 | 33.21 | 33.56 | 1.8M |
| 2024-01-05 | 35.70 | 35.82 | 34.65 | 35.13 | 1.8M |
| 2024-01-04 | 35.37 | 35.80 | 34.91 | 35.70 | 1.8M |
| 2024-01-03 | 35.59 | 36.65 | 35.05 | 35.37 | 3.4M |
| 2024-01-02 | 35.20 | 35.84 | 34.60 | 35.59 | 2.4M |