39.47
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 | 18.81 | 18.84 | 18.14 | 18.17 | 0.5M |
| 2024-12-30 | 18.76 | 19.10 | 18.43 | 18.63 | 0.5M |
| 2024-12-27 | 19.29 | 19.37 | 18.81 | 18.92 | 0.3M |
| 2024-12-26 | 18.47 | 19.38 | 18.47 | 18.98 | 0.4M |
| 2024-12-25 | 19.75 | 19.75 | 18.38 | 18.62 | 0.5M |
| 2024-12-24 | 19.29 | 19.48 | 18.88 | 19.30 | 0.7M |
| 2024-12-23 | 20.20 | 20.20 | 18.89 | 18.93 | 0.9M |
| 2024-12-20 | 20.39 | 20.39 | 19.81 | 20.24 | 0.5M |
| 2024-12-19 | 19.93 | 20.24 | 19.77 | 19.95 | 0.4M |
| 2024-12-18 | 20.24 | 20.61 | 19.74 | 20.12 | 0.6M |
| 2024-12-17 | 21.38 | 21.74 | 20.20 | 20.36 | 0.7M |
| 2024-12-16 | 21.70 | 21.92 | 21.18 | 21.31 | 0.6M |
| 2024-12-13 | 22.41 | 22.74 | 21.57 | 21.72 | 0.7M |
| 2024-12-12 | 22.36 | 22.54 | 22.10 | 22.40 | 0.3M |
| 2024-12-11 | 22.75 | 22.75 | 22.14 | 22.22 | 0.5M |
| 2024-12-10 | 22.88 | 23.22 | 22.30 | 22.53 | 0.9M |
| 2024-12-09 | 21.92 | 22.82 | 21.84 | 22.24 | 0.8M |
| 2024-12-06 | 21.77 | 21.99 | 21.08 | 21.81 | 0.5M |
| 2024-12-05 | 21.67 | 22.07 | 21.40 | 21.77 | 0.7M |
| 2024-12-04 | 22.85 | 22.85 | 21.50 | 21.67 | 0.7M |
| 2024-12-03 | 22.04 | 22.89 | 21.84 | 22.56 | 1.0M |
| 2024-12-02 | 21.75 | 22.49 | 21.58 | 22.11 | 0.9M |
| 2024-11-29 | 22.40 | 22.42 | 21.42 | 21.98 | 1.4M |
| 2024-11-28 | 20.59 | 23.31 | 20.22 | 22.44 | 2.4M |
| 2024-11-27 | 20.55 | 20.55 | 19.56 | 20.49 | 0.7M |
| 2024-11-26 | 20.94 | 21.02 | 20.40 | 20.52 | 0.5M |
| 2024-11-25 | 20.90 | 21.09 | 20.43 | 20.88 | 0.8M |
| 2024-11-22 | 21.70 | 21.71 | 20.37 | 20.55 | 0.6M |
| 2024-11-21 | 21.50 | 22.10 | 21.09 | 21.55 | 0.7M |
| 2024-11-20 | 21.46 | 21.46 | 20.86 | 21.31 | 0.7M |
| 2024-11-19 | 20.48 | 21.29 | 20.16 | 21.29 | 0.8M |
| 2024-11-18 | 21.38 | 21.55 | 20.26 | 20.37 | 1.0M |
| 2024-11-15 | 21.45 | 21.94 | 21.11 | 21.49 | 0.9M |
| 2024-11-14 | 22.79 | 23.16 | 21.42 | 21.54 | 1.0M |
| 2024-11-13 | 22.70 | 23.20 | 21.99 | 22.58 | 1.1M |
| 2024-11-12 | 24.09 | 24.39 | 22.18 | 22.41 | 1.9M |
| 2024-11-11 | 22.25 | 24.00 | 22.20 | 23.93 | 2.0M |
| 2024-11-08 | 21.47 | 23.31 | 21.37 | 22.24 | 1.9M |
| 2024-11-07 | 20.36 | 21.31 | 20.21 | 21.14 | 1.2M |
| 2024-11-06 | 20.50 | 21.10 | 20.20 | 20.37 | 1.0M |
| 2024-11-05 | 20.29 | 20.80 | 19.89 | 20.50 | 1.0M |
| 2024-11-04 | 19.88 | 20.48 | 19.52 | 20.27 | 0.6M |
| 2024-11-01 | 20.41 | 20.75 | 19.39 | 19.49 | 0.7M |
| 2024-10-31 | 20.16 | 20.88 | 19.83 | 20.14 | 0.7M |
| 2024-10-30 | 19.84 | 20.74 | 19.74 | 20.16 | 0.7M |
| 2024-10-29 | 21.00 | 21.47 | 19.80 | 19.85 | 1.1M |
| 2024-10-28 | 20.41 | 21.49 | 20.41 | 21.07 | 1.3M |
| 2024-10-25 | 19.70 | 20.60 | 19.42 | 20.41 | 0.9M |
| 2024-10-24 | 20.26 | 20.40 | 19.65 | 19.70 | 0.5M |
| 2024-10-23 | 20.21 | 20.75 | 20.19 | 20.25 | 0.6M |
| 2024-10-22 | 20.12 | 20.75 | 19.73 | 20.48 | 0.9M |
| 2024-10-21 | 19.70 | 20.80 | 19.70 | 20.09 | 1.1M |
| 2024-10-18 | 18.80 | 20.00 | 18.75 | 19.55 | 1.2M |
| 2024-10-17 | 19.12 | 19.26 | 18.79 | 18.79 | 0.4M |
| 2024-10-16 | 19.15 | 19.30 | 18.51 | 18.82 | 0.7M |
| 2024-10-15 | 19.30 | 20.00 | 18.75 | 19.26 | 1.1M |
| 2024-10-14 | 18.55 | 19.17 | 18.08 | 18.97 | 1.0M |
| 2024-10-11 | 20.00 | 20.34 | 18.30 | 18.64 | 2.2M |
| 2024-10-10 | 19.00 | 21.76 | 18.90 | 20.19 | 2.8M |
| 2024-10-09 | 19.07 | 20.56 | 18.03 | 18.15 | 1.7M |
| 2024-10-08 | 21.50 | 21.50 | 19.30 | 20.57 | 2.2M |
| 2024-09-30 | 16.50 | 18.29 | 15.87 | 18.00 | 1.7M |
| 2024-09-27 | 14.80 | 15.85 | 14.64 | 15.60 | 0.8M |
| 2024-09-26 | 14.10 | 14.50 | 13.93 | 14.40 | 0.7M |
| 2024-09-25 | 13.90 | 14.33 | 13.90 | 14.12 | 0.7M |
| 2024-09-24 | 13.27 | 13.76 | 13.11 | 13.76 | 0.5M |
| 2024-09-23 | 13.15 | 13.26 | 12.92 | 13.08 | 0.3M |
| 2024-09-20 | 13.28 | 13.36 | 12.96 | 13.07 | 0.3M |
| 2024-09-19 | 13.27 | 13.51 | 13.00 | 13.26 | 0.4M |
| 2024-09-18 | 13.65 | 13.68 | 12.80 | 13.06 | 0.5M |
| 2024-09-13 | 14.17 | 14.17 | 13.60 | 13.61 | 0.4M |
| 2024-09-12 | 14.11 | 14.42 | 14.03 | 14.17 | 0.3M |
| 2024-09-11 | 13.62 | 14.18 | 13.58 | 14.11 | 0.5M |
| 2024-09-10 | 13.76 | 13.79 | 13.40 | 13.69 | 0.4M |
| 2024-09-09 | 14.08 | 14.08 | 13.47 | 13.60 | 0.5M |
| 2024-09-06 | 14.54 | 14.55 | 13.80 | 13.86 | 0.6M |
| 2024-09-05 | 14.59 | 14.77 | 14.33 | 14.54 | 0.4M |
| 2024-09-04 | 14.45 | 14.84 | 14.14 | 14.59 | 0.6M |
| 2024-09-03 | 14.38 | 14.68 | 14.05 | 14.45 | 0.7M |
| 2024-09-02 | 14.17 | 14.94 | 14.01 | 14.36 | 1.2M |
| 2024-08-30 | 14.04 | 14.39 | 14.01 | 14.05 | 0.7M |
| 2024-08-29 | 13.56 | 14.15 | 13.49 | 14.03 | 0.4M |
| 2024-08-28 | 13.81 | 13.87 | 13.39 | 13.61 | 0.3M |
| 2024-08-27 | 14.22 | 14.24 | 13.55 | 13.60 | 0.5M |
| 2024-08-26 | 13.69 | 14.45 | 13.69 | 13.98 | 0.5M |
| 2024-08-23 | 14.22 | 14.23 | 13.56 | 13.80 | 0.5M |
| 2024-08-22 | 14.07 | 14.73 | 13.86 | 14.35 | 0.6M |
| 2024-08-21 | 14.08 | 14.44 | 13.94 | 13.99 | 0.3M |
| 2024-08-20 | 14.58 | 14.58 | 14.00 | 14.19 | 0.2M |
| 2024-08-19 | 14.55 | 14.72 | 14.30 | 14.36 | 0.2M |
| 2024-08-16 | 14.67 | 14.94 | 14.45 | 14.47 | 0.3M |
| 2024-08-15 | 14.83 | 15.10 | 14.60 | 14.69 | 0.2M |
| 2024-08-14 | 14.88 | 14.98 | 14.64 | 14.77 | 0.2M |
| 2024-08-13 | 14.57 | 14.91 | 14.40 | 14.77 | 0.3M |
| 2024-08-12 | 14.86 | 14.87 | 14.50 | 14.57 | 0.3M |
| 2024-08-09 | 15.04 | 15.34 | 14.80 | 14.80 | 0.4M |
| 2024-08-08 | 15.23 | 15.40 | 14.92 | 14.97 | 0.4M |
| 2024-08-07 | 15.37 | 15.54 | 15.10 | 15.46 | 0.3M |
| 2024-08-06 | 14.92 | 15.45 | 14.92 | 15.29 | 0.5M |
| 2024-08-05 | 15.51 | 15.73 | 14.88 | 14.91 | 0.4M |
| 2024-08-02 | 15.57 | 15.84 | 15.36 | 15.51 | 0.4M |
| 2024-08-01 | 15.63 | 15.77 | 15.51 | 15.56 | 0.3M |
| 2024-07-31 | 14.83 | 15.58 | 14.83 | 15.53 | 0.4M |
| 2024-07-30 | 15.00 | 15.09 | 14.85 | 14.94 | 0.2M |
| 2024-07-29 | 15.10 | 15.39 | 14.96 | 15.00 | 0.3M |
| 2024-07-26 | 14.87 | 15.33 | 14.87 | 15.29 | 0.3M |
| 2024-07-25 | 14.80 | 15.37 | 14.61 | 14.86 | 0.4M |
| 2024-07-24 | 15.21 | 15.35 | 14.76 | 14.82 | 0.3M |
| 2024-07-23 | 15.43 | 15.63 | 15.13 | 15.21 | 0.2M |
| 2024-07-22 | 15.55 | 15.87 | 15.30 | 15.46 | 0.3M |
| 2024-07-19 | 15.41 | 15.70 | 15.16 | 15.54 | 0.4M |
| 2024-07-18 | 15.33 | 15.73 | 14.81 | 15.40 | 0.4M |
| 2024-07-17 | 15.56 | 15.83 | 15.27 | 15.33 | 0.4M |
| 2024-07-16 | 15.72 | 15.95 | 15.64 | 15.68 | 0.3M |
| 2024-07-15 | 16.15 | 16.58 | 15.73 | 15.73 | 0.4M |
| 2024-07-12 | 16.17 | 16.65 | 16.14 | 16.35 | 0.4M |
| 2024-07-11 | 16.00 | 16.39 | 15.82 | 16.20 | 0.3M |
| 2024-07-10 | 15.98 | 16.10 | 15.50 | 15.69 | 0.3M |
| 2024-07-09 | 15.56 | 16.00 | 15.41 | 15.90 | 0.3M |
| 2024-07-08 | 16.02 | 16.02 | 15.52 | 15.52 | 0.2M |
| 2024-07-05 | 16.16 | 16.17 | 15.62 | 16.00 | 0.3M |
| 2024-07-04 | 17.05 | 17.05 | 16.00 | 16.00 | 0.4M |
| 2024-07-03 | 16.77 | 17.29 | 16.67 | 16.70 | 0.2M |
| 2024-07-02 | 16.52 | 17.32 | 16.52 | 16.90 | 0.4M |
| 2024-07-01 | 16.96 | 17.17 | 16.50 | 16.98 | 0.3M |
| 2024-06-28 | 17.41 | 17.41 | 16.80 | 16.89 | 0.2M |
| 2024-06-27 | 17.43 | 17.54 | 17.06 | 17.13 | 0.2M |
| 2024-06-26 | 16.00 | 17.53 | 16.00 | 17.44 | 0.4M |
| 2024-06-25 | 16.65 | 16.99 | 16.53 | 16.64 | 0.2M |
| 2024-06-24 | 17.40 | 17.40 | 16.52 | 16.62 | 0.4M |
| 2024-06-21 | 18.12 | 18.12 | 17.14 | 17.21 | 0.5M |
| 2024-06-20 | 17.46 | 18.08 | 17.20 | 17.78 | 0.8M |
| 2024-06-19 | 17.77 | 17.90 | 17.40 | 17.42 | 0.4M |
| 2024-06-18 | 17.62 | 18.02 | 17.46 | 17.68 | 0.3M |
| 2024-06-17 | 18.17 | 18.17 | 17.52 | 17.68 | 0.5M |
| 2024-06-14 | 18.24 | 18.34 | 17.70 | 18.20 | 0.5M |
| 2024-06-13 | 17.31 | 18.32 | 17.23 | 18.04 | 0.6M |
| 2024-06-12 | 17.62 | 17.92 | 17.50 | 17.58 | 0.4M |
| 2024-06-11 | 17.61 | 17.89 | 17.12 | 17.63 | 0.4M |
| 2024-06-07 | 17.23 | 17.84 | 17.17 | 17.70 | 0.5M |
| 2024-06-06 | 17.80 | 18.16 | 16.85 | 17.02 | 0.6M |
| 2024-06-05 | 18.17 | 18.26 | 17.85 | 17.89 | 0.3M |
| 2024-06-04 | 18.87 | 18.87 | 17.87 | 18.17 | 0.6M |
| 2024-06-03 | 19.86 | 19.86 | 18.60 | 18.87 | 0.7M |
| 2024-05-31 | 19.24 | 19.99 | 19.23 | 19.87 | 0.4M |
| 2024-05-30 | 19.74 | 19.97 | 19.42 | 19.54 | 0.4M |
| 2024-05-29 | 19.26 | 20.40 | 19.26 | 19.74 | 0.5M |
| 2024-05-28 | 19.30 | 19.67 | 19.20 | 19.38 | 0.4M |
| 2024-05-27 | 19.52 | 19.91 | 18.85 | 19.30 | 0.6M |
| 2024-05-24 | 20.25 | 20.51 | 19.41 | 19.49 | 0.9M |
| 2024-05-23 | 21.16 | 21.29 | 20.03 | 20.41 | 0.9M |
| 2024-05-22 | 20.42 | 21.34 | 20.40 | 21.25 | 0.7M |
| 2024-05-21 | 20.02 | 20.65 | 19.54 | 20.41 | 0.6M |
| 2024-05-20 | 20.29 | 20.50 | 19.96 | 20.20 | 0.5M |
| 2024-05-17 | 19.87 | 20.27 | 19.59 | 20.21 | 0.4M |
| 2024-05-16 | 19.64 | 20.59 | 19.60 | 20.07 | 0.5M |
| 2024-05-15 | 19.73 | 20.18 | 19.62 | 19.87 | 0.4M |
| 2024-05-14 | 19.84 | 20.08 | 19.48 | 19.78 | 0.4M |
| 2024-05-13 | 20.20 | 20.23 | 19.55 | 19.64 | 0.4M |
| 2024-05-10 | 21.39 | 21.39 | 20.24 | 20.34 | 0.6M |
| 2024-05-09 | 20.58 | 21.47 | 20.58 | 21.09 | 0.9M |
| 2024-05-08 | 20.90 | 20.90 | 20.13 | 20.28 | 0.5M |
| 2024-05-07 | 20.78 | 20.87 | 20.33 | 20.70 | 0.4M |
| 2024-05-06 | 19.77 | 20.79 | 19.77 | 20.58 | 0.8M |
| 2024-04-30 | 20.27 | 20.41 | 19.49 | 19.78 | 0.8M |
| 2024-04-29 | 18.80 | 20.47 | 18.80 | 20.37 | 0.9M |
| 2024-04-26 | 18.89 | 19.09 | 18.31 | 19.09 | 0.8M |
| 2024-04-25 | 18.11 | 19.30 | 18.11 | 19.04 | 0.8M |
| 2024-04-24 | 18.36 | 18.80 | 18.05 | 18.61 | 0.5M |
| 2024-04-23 | 18.01 | 18.57 | 18.01 | 18.28 | 0.5M |
| 2024-04-22 | 18.59 | 18.80 | 17.50 | 18.00 | 0.9M |
| 2024-04-19 | 19.41 | 19.41 | 18.50 | 18.92 | 0.5M |
| 2024-04-18 | 19.00 | 19.38 | 18.37 | 19.12 | 0.6M |
| 2024-04-17 | 18.24 | 19.20 | 17.28 | 19.03 | 0.6M |
| 2024-04-16 | 19.74 | 19.74 | 17.50 | 17.59 | 0.8M |
| 2024-04-15 | 20.80 | 21.11 | 19.06 | 19.50 | 0.9M |
| 2024-04-12 | 21.11 | 21.58 | 20.79 | 20.85 | 0.5M |
| 2024-04-11 | 21.41 | 21.93 | 21.11 | 21.32 | 0.6M |
| 2024-04-10 | 22.27 | 22.32 | 21.14 | 21.60 | 0.7M |
| 2024-04-09 | 20.71 | 22.57 | 20.71 | 22.20 | 1.1M |
| 2024-04-08 | 22.12 | 22.19 | 20.71 | 20.76 | 1.0M |
| 2024-04-03 | 23.00 | 23.01 | 21.95 | 22.12 | 0.8M |
| 2024-04-02 | 22.25 | 23.50 | 21.94 | 23.01 | 1.2M |
| 2024-04-01 | 21.19 | 22.47 | 21.16 | 22.15 | 1.0M |
| 2024-03-29 | 20.52 | 21.48 | 20.27 | 21.16 | 0.7M |
| 2024-03-28 | 20.50 | 20.79 | 20.10 | 20.59 | 0.7M |
| 2024-03-27 | 21.16 | 21.56 | 20.00 | 20.10 | 0.7M |
| 2024-03-26 | 21.15 | 21.87 | 20.75 | 21.20 | 1.4M |
| 2024-03-25 | 22.68 | 22.68 | 21.23 | 21.27 | 1.0M |
| 2024-03-22 | 23.30 | 23.64 | 22.38 | 22.45 | 0.7M |
| 2024-03-21 | 23.92 | 23.96 | 23.08 | 23.56 | 0.6M |
| 2024-03-20 | 23.59 | 24.18 | 23.32 | 23.77 | 0.3M |
| 2024-03-19 | 23.86 | 24.16 | 23.23 | 23.59 | 0.6M |
| 2024-03-18 | 23.50 | 23.75 | 23.00 | 23.60 | 0.5M |
| 2024-03-15 | 23.63 | 23.73 | 22.82 | 23.25 | 0.7M |
| 2024-03-14 | 22.76 | 24.50 | 22.70 | 23.80 | 1.4M |
| 2024-03-13 | 23.15 | 23.36 | 22.91 | 23.04 | 0.4M |
| 2024-03-12 | 23.25 | 23.51 | 22.85 | 23.30 | 0.9M |
| 2024-03-11 | 21.84 | 23.68 | 21.84 | 23.30 | 1.1M |
| 2024-03-08 | 21.13 | 22.20 | 21.04 | 22.00 | 0.8M |
| 2024-03-07 | 21.52 | 21.89 | 21.12 | 21.12 | 0.6M |
| 2024-03-06 | 21.11 | 21.79 | 20.75 | 21.40 | 0.5M |
| 2024-03-05 | 21.80 | 21.80 | 21.00 | 21.14 | 0.6M |
| 2024-03-04 | 22.50 | 22.68 | 21.32 | 21.91 | 0.5M |
| 2024-03-01 | 21.78 | 22.35 | 21.75 | 22.17 | 0.6M |
| 2024-02-29 | 21.19 | 21.90 | 20.68 | 21.78 | 0.9M |
| 2024-02-28 | 23.62 | 23.87 | 21.05 | 21.20 | 1.6M |
| 2024-02-27 | 22.06 | 23.28 | 21.27 | 23.23 | 1.0M |
| 2024-02-26 | 21.27 | 22.19 | 21.13 | 21.72 | 0.7M |
| 2024-02-23 | 20.59 | 21.26 | 20.16 | 21.20 | 0.8M |
| 2024-02-22 | 19.72 | 20.32 | 19.72 | 20.27 | 0.5M |
| 2024-02-21 | 19.79 | 20.72 | 19.30 | 20.00 | 0.9M |
| 2024-02-20 | 19.68 | 20.02 | 19.22 | 19.70 | 0.6M |
| 2024-02-19 | 18.87 | 20.33 | 18.87 | 19.50 | 0.9M |
| 2024-02-08 | 17.27 | 18.91 | 16.67 | 18.81 | 1.1M |
| 2024-02-07 | 18.33 | 18.33 | 16.68 | 16.95 | 1.0M |
| 2024-02-06 | 17.50 | 18.98 | 16.70 | 18.12 | 1.2M |
| 2024-02-05 | 20.56 | 20.56 | 17.56 | 18.20 | 1.0M |
| 2024-02-02 | 21.80 | 22.34 | 20.42 | 20.88 | 0.6M |
| 2024-02-01 | 22.86 | 22.86 | 21.70 | 22.18 | 0.5M |
| 2024-01-31 | 23.55 | 24.00 | 22.13 | 22.18 | 0.9M |
| 2024-01-30 | 25.17 | 25.17 | 23.86 | 23.90 | 0.3M |
| 2024-01-29 | 26.00 | 26.00 | 24.62 | 24.62 | 0.3M |
| 2024-01-26 | 26.70 | 26.75 | 25.39 | 25.56 | 0.4M |
| 2024-01-25 | 25.54 | 26.40 | 25.05 | 26.34 | 0.5M |
| 2024-01-24 | 25.89 | 26.19 | 24.24 | 25.59 | 0.5M |
| 2024-01-23 | 25.98 | 26.33 | 25.17 | 25.68 | 0.6M |
| 2024-01-22 | 28.28 | 28.30 | 25.48 | 25.98 | 0.9M |
| 2024-01-19 | 28.79 | 29.37 | 27.88 | 28.00 | 0.6M |
| 2024-01-18 | 28.90 | 29.01 | 27.97 | 28.63 | 0.6M |
| 2024-01-17 | 29.94 | 29.94 | 28.92 | 28.93 | 0.6M |
| 2024-01-16 | 29.22 | 30.10 | 29.10 | 30.10 | 0.8M |
| 2024-01-15 | 29.86 | 29.91 | 29.21 | 29.39 | 0.5M |
| 2024-01-12 | 30.39 | 31.17 | 29.84 | 30.00 | 0.8M |
| 2024-01-11 | 29.29 | 30.55 | 29.02 | 30.41 | 0.9M |
| 2024-01-10 | 29.10 | 29.89 | 28.64 | 29.36 | 0.7M |
| 2024-01-09 | 28.50 | 30.33 | 28.49 | 29.09 | 0.9M |
| 2024-01-08 | 28.90 | 29.45 | 28.55 | 28.55 | 0.7M |
| 2024-01-05 | 29.48 | 30.25 | 28.78 | 28.96 | 0.8M |
| 2024-01-04 | 30.47 | 30.47 | 29.26 | 29.51 | 0.8M |
| 2024-01-03 | 30.58 | 30.79 | 29.96 | 30.35 | 0.6M |
| 2024-01-02 | 31.60 | 31.60 | 30.65 | 30.69 | 0.8M |