42.66
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 | 27.38 | 27.42 | 26.42 | 26.48 | 5.8M |
| 2024-12-30 | 27.65 | 27.75 | 27.17 | 27.28 | 4.5M |
| 2024-12-27 | 27.45 | 28.18 | 27.24 | 27.67 | 4.1M |
| 2024-12-26 | 27.39 | 27.57 | 27.10 | 27.37 | 3.1M |
| 2024-12-25 | 28.14 | 28.14 | 27.26 | 27.40 | 3.7M |
| 2024-12-24 | 27.60 | 28.09 | 27.20 | 27.63 | 4.8M |
| 2024-12-23 | 27.85 | 28.12 | 27.41 | 27.60 | 4.0M |
| 2024-12-20 | 27.60 | 27.98 | 27.57 | 27.75 | 2.8M |
| 2024-12-19 | 27.18 | 27.87 | 27.00 | 27.75 | 3.2M |
| 2024-12-18 | 27.63 | 27.90 | 27.33 | 27.39 | 4.7M |
| 2024-12-17 | 27.84 | 28.22 | 27.33 | 27.63 | 4.4M |
| 2024-12-16 | 28.16 | 28.60 | 27.79 | 27.97 | 4.8M |
| 2024-12-13 | 28.90 | 28.95 | 27.91 | 28.25 | 7.4M |
| 2024-12-12 | 28.04 | 29.18 | 27.98 | 28.67 | 7.8M |
| 2024-12-11 | 28.46 | 28.85 | 27.83 | 28.04 | 6.5M |
| 2024-12-10 | 29.03 | 29.16 | 28.28 | 28.74 | 7.3M |
| 2024-12-09 | 28.72 | 29.04 | 28.00 | 28.27 | 10.1M |
| 2024-12-06 | 27.31 | 29.05 | 27.31 | 29.00 | 13.8M |
| 2024-12-05 | 27.10 | 27.42 | 27.10 | 27.27 | 3.4M |
| 2024-12-04 | 27.61 | 27.61 | 26.92 | 27.31 | 4.6M |
| 2024-12-03 | 27.55 | 27.88 | 27.13 | 27.58 | 5.4M |
| 2024-12-02 | 27.61 | 27.77 | 27.30 | 27.46 | 6.0M |
| 2024-11-29 | 27.40 | 28.12 | 27.22 | 27.78 | 5.9M |
| 2024-11-28 | 28.43 | 28.43 | 27.46 | 27.56 | 4.6M |
| 2024-11-27 | 27.50 | 28.24 | 26.86 | 28.22 | 6.0M |
| 2024-11-26 | 27.79 | 28.05 | 27.42 | 27.51 | 5.0M |
| 2024-11-25 | 27.12 | 27.83 | 26.51 | 27.78 | 9.6M |
| 2024-11-22 | 27.94 | 28.08 | 27.02 | 27.04 | 8.2M |
| 2024-11-21 | 28.40 | 28.88 | 28.01 | 28.20 | 7.2M |
| 2024-11-20 | 28.36 | 28.69 | 28.21 | 28.66 | 6.8M |
| 2024-11-19 | 28.58 | 29.58 | 27.68 | 28.50 | 10.0M |
| 2024-11-18 | 28.93 | 29.85 | 28.31 | 28.89 | 12.1M |
| 2024-11-15 | 29.20 | 29.65 | 29.00 | 29.11 | 11.2M |
| 2024-11-14 | 29.36 | 29.86 | 29.01 | 29.41 | 8.5M |
| 2024-11-13 | 29.41 | 29.59 | 28.54 | 29.51 | 13.8M |
| 2024-11-12 | 30.93 | 31.10 | 29.16 | 29.48 | 14.2M |
| 2024-11-11 | 29.30 | 30.88 | 29.00 | 30.51 | 17.8M |
| 2024-11-08 | 28.76 | 29.15 | 28.32 | 28.80 | 14.0M |
| 2024-11-07 | 28.01 | 29.13 | 27.72 | 28.73 | 20.1M |
| 2024-11-06 | 26.12 | 28.59 | 26.12 | 28.00 | 28.6M |
| 2024-11-05 | 24.99 | 26.06 | 24.92 | 26.02 | 12.0M |
| 2024-11-04 | 24.86 | 25.15 | 24.52 | 24.90 | 6.8M |
| 2024-11-01 | 25.12 | 25.58 | 24.87 | 24.91 | 7.1M |
| 2024-10-31 | 25.80 | 25.88 | 24.77 | 25.18 | 11.9M |
| 2024-10-30 | 25.92 | 26.58 | 25.57 | 25.79 | 8.3M |
| 2024-10-29 | 26.56 | 27.65 | 25.92 | 26.09 | 14.3M |
| 2024-10-28 | 25.22 | 26.42 | 25.04 | 26.20 | 13.6M |
| 2024-10-25 | 25.33 | 25.52 | 25.00 | 25.20 | 6.4M |
| 2024-10-24 | 25.15 | 25.70 | 24.70 | 25.36 | 6.9M |
| 2024-10-23 | 25.10 | 25.72 | 25.01 | 25.47 | 6.6M |
| 2024-10-22 | 25.03 | 25.88 | 24.92 | 25.11 | 5.7M |
| 2024-10-21 | 25.11 | 25.87 | 24.51 | 25.30 | 11.9M |
| 2024-10-18 | 23.99 | 25.41 | 23.80 | 24.89 | 10.5M |
| 2024-10-17 | 24.36 | 24.77 | 23.94 | 23.95 | 7.2M |
| 2024-10-16 | 23.65 | 24.66 | 23.50 | 24.28 | 8.6M |
| 2024-10-15 | 23.98 | 24.42 | 23.71 | 23.80 | 6.8M |
| 2024-10-14 | 23.60 | 24.24 | 23.23 | 24.14 | 7.4M |
| 2024-10-11 | 24.30 | 24.44 | 23.25 | 23.48 | 6.7M |
| 2024-10-10 | 24.10 | 24.95 | 23.80 | 24.33 | 11.1M |
| 2024-10-09 | 24.95 | 25.28 | 23.82 | 24.17 | 14.6M |
| 2024-10-08 | 26.51 | 26.51 | 24.11 | 25.31 | 19.1M |
| 2024-09-30 | 22.75 | 24.12 | 22.75 | 24.10 | 13.3M |
| 2024-09-27 | 21.67 | 22.33 | 21.44 | 21.95 | 8.7M |
| 2024-09-26 | 20.53 | 21.03 | 20.39 | 21.03 | 5.7M |
| 2024-09-25 | 20.91 | 21.29 | 20.67 | 20.73 | 5.1M |
| 2024-09-24 | 20.35 | 20.94 | 20.31 | 20.92 | 5.3M |
| 2024-09-23 | 20.71 | 20.71 | 20.30 | 20.35 | 3.5M |
| 2024-09-20 | 20.66 | 20.68 | 20.38 | 20.61 | 2.9M |
| 2024-09-19 | 20.27 | 20.97 | 20.14 | 20.71 | 5.4M |
| 2024-09-18 | 19.95 | 20.29 | 19.78 | 20.25 | 4.4M |
| 2024-09-13 | 20.26 | 20.35 | 19.90 | 19.90 | 2.8M |
| 2024-09-12 | 20.30 | 20.60 | 20.12 | 20.12 | 3.2M |
| 2024-09-11 | 20.18 | 20.42 | 19.89 | 20.24 | 3.8M |
| 2024-09-10 | 19.77 | 20.12 | 19.56 | 19.98 | 4.9M |
| 2024-09-09 | 19.83 | 20.10 | 19.70 | 19.81 | 3.9M |
| 2024-09-06 | 20.12 | 20.25 | 19.90 | 19.97 | 3.3M |
| 2024-09-05 | 19.96 | 20.25 | 19.96 | 20.03 | 4.2M |
| 2024-09-04 | 19.91 | 20.20 | 19.82 | 19.95 | 3.5M |
| 2024-09-03 | 19.76 | 20.16 | 19.76 | 19.99 | 3.1M |
| 2024-09-02 | 19.75 | 19.99 | 19.64 | 19.76 | 6.3M |
| 2024-08-30 | 19.87 | 20.07 | 19.69 | 19.71 | 5.2M |
| 2024-08-29 | 19.52 | 20.10 | 19.52 | 19.88 | 4.1M |
| 2024-08-28 | 19.14 | 19.79 | 19.13 | 19.72 | 5.5M |
| 2024-08-27 | 19.21 | 19.53 | 19.05 | 19.13 | 5.5M |
| 2024-08-26 | 18.23 | 19.56 | 18.23 | 19.21 | 14.3M |
| 2024-08-23 | 17.80 | 18.11 | 17.66 | 17.88 | 1.6M |
| 2024-08-22 | 18.05 | 18.19 | 17.76 | 17.82 | 2.2M |
| 2024-08-21 | 18.11 | 18.23 | 17.95 | 18.09 | 2.1M |
| 2024-08-20 | 18.77 | 18.80 | 18.08 | 18.19 | 3.8M |
| 2024-08-19 | 18.62 | 18.98 | 18.51 | 18.81 | 3.2M |
| 2024-08-16 | 18.70 | 18.70 | 18.48 | 18.58 | 3.2M |
| 2024-08-15 | 18.62 | 18.94 | 18.42 | 18.71 | 4.6M |
| 2024-08-14 | 19.12 | 19.55 | 18.83 | 18.87 | 4.2M |
| 2024-08-13 | 18.84 | 19.44 | 18.64 | 19.12 | 3.7M |
| 2024-08-12 | 19.24 | 19.30 | 18.80 | 18.93 | 3.0M |
| 2024-08-09 | 19.08 | 19.22 | 18.70 | 18.73 | 3.5M |
| 2024-08-08 | 19.61 | 19.62 | 18.94 | 19.12 | 6.0M |
| 2024-08-07 | 18.98 | 20.05 | 18.62 | 19.76 | 10.3M |
| 2024-08-06 | 18.61 | 19.06 | 18.55 | 18.80 | 3.2M |
| 2024-08-05 | 18.58 | 19.10 | 18.41 | 18.61 | 4.0M |
| 2024-08-02 | 18.85 | 18.97 | 18.62 | 18.68 | 2.0M |
| 2024-08-01 | 19.26 | 19.45 | 18.77 | 18.91 | 3.3M |
| 2024-07-31 | 18.46 | 19.29 | 18.31 | 19.22 | 3.7M |
| 2024-07-30 | 18.35 | 18.55 | 18.17 | 18.41 | 1.6M |
| 2024-07-29 | 18.80 | 18.80 | 18.40 | 18.44 | 1.8M |
| 2024-07-26 | 18.34 | 18.83 | 18.32 | 18.75 | 2.9M |
| 2024-07-25 | 18.28 | 18.56 | 18.10 | 18.33 | 2.2M |
| 2024-07-24 | 18.45 | 18.63 | 18.26 | 18.34 | 2.7M |
| 2024-07-23 | 19.14 | 19.14 | 18.48 | 18.48 | 3.8M |
| 2024-07-22 | 19.30 | 19.37 | 18.96 | 19.16 | 2.7M |
| 2024-07-19 | 19.28 | 19.42 | 19.09 | 19.30 | 2.6M |
| 2024-07-18 | 19.08 | 19.40 | 18.82 | 19.35 | 3.1M |
| 2024-07-17 | 19.35 | 19.50 | 18.93 | 19.12 | 2.5M |
| 2024-07-16 | 19.36 | 19.42 | 19.17 | 19.34 | 2.0M |
| 2024-07-15 | 19.35 | 19.46 | 19.14 | 19.30 | 2.7M |
| 2024-07-12 | 19.60 | 19.60 | 19.31 | 19.41 | 2.5M |
| 2024-07-11 | 19.68 | 19.93 | 19.51 | 19.64 | 2.9M |
| 2024-07-10 | 19.18 | 19.84 | 19.16 | 19.33 | 3.4M |
| 2024-07-09 | 19.00 | 19.49 | 18.79 | 19.18 | 3.6M |
| 2024-07-08 | 19.72 | 19.83 | 19.00 | 19.08 | 4.7M |
| 2024-07-05 | 19.65 | 19.96 | 19.47 | 19.85 | 2.9M |
| 2024-07-04 | 20.00 | 20.30 | 19.56 | 19.61 | 4.1M |
| 2024-07-03 | 20.95 | 21.38 | 20.00 | 20.00 | 5.4M |
| 2024-07-02 | 20.58 | 20.63 | 20.29 | 20.46 | 3.8M |
| 2024-07-01 | 20.03 | 20.80 | 20.01 | 20.55 | 4.5M |
| 2024-06-28 | 19.58 | 20.63 | 19.49 | 20.13 | 5.8M |
| 2024-06-27 | 20.01 | 20.08 | 19.56 | 19.61 | 3.8M |
| 2024-06-26 | 19.76 | 20.05 | 19.52 | 20.00 | 4.1M |
| 2024-06-25 | 19.94 | 20.17 | 19.59 | 19.81 | 4.3M |
| 2024-06-24 | 20.19 | 20.34 | 19.78 | 19.95 | 4.3M |
| 2024-06-21 | 20.14 | 20.68 | 20.10 | 20.30 | 3.3M |
| 2024-06-20 | 20.51 | 20.82 | 20.13 | 20.18 | 5.0M |
| 2024-06-19 | 20.85 | 20.90 | 20.33 | 20.55 | 4.3M |
| 2024-06-18 | 20.67 | 20.91 | 20.58 | 20.85 | 2.8M |
| 2024-06-17 | 20.90 | 21.15 | 20.57 | 20.62 | 4.3M |
| 2024-06-14 | 20.81 | 21.12 | 20.74 | 21.02 | 2.7M |
| 2024-06-13 | 21.37 | 21.43 | 20.85 | 20.97 | 3.0M |
| 2024-06-12 | 21.05 | 21.57 | 21.02 | 21.40 | 3.3M |
| 2024-06-11 | 20.70 | 21.20 | 20.52 | 21.10 | 3.8M |
| 2024-06-07 | 20.89 | 21.41 | 20.76 | 20.80 | 3.9M |
| 2024-06-06 | 21.30 | 21.74 | 20.77 | 20.89 | 7.5M |
| 2024-06-05 | 21.41 | 21.70 | 21.21 | 21.40 | 5.1M |
| 2024-06-04 | 20.96 | 21.50 | 20.77 | 21.42 | 5.5M |
| 2024-06-03 | 21.58 | 21.70 | 20.87 | 21.12 | 9.8M |
| 2024-05-31 | 21.80 | 22.00 | 21.56 | 21.73 | 4.2M |
| 2024-05-30 | 21.50 | 21.97 | 21.45 | 21.75 | 4.5M |
| 2024-05-29 | 21.22 | 21.99 | 21.22 | 21.65 | 6.3M |
| 2024-05-28 | 21.59 | 21.71 | 21.10 | 21.25 | 9.4M |
| 2024-05-27 | 21.53 | 21.92 | 21.39 | 21.70 | 6.3M |
| 2024-05-24 | 21.35 | 21.85 | 21.30 | 21.53 | 5.2M |
| 2024-05-23 | 22.00 | 22.23 | 21.29 | 21.35 | 10.0M |
| 2024-05-22 | 22.23 | 22.32 | 21.89 | 22.18 | 7.7M |
| 2024-05-21 | 23.59 | 23.59 | 21.98 | 22.50 | 18.8M |
| 2024-05-20 | 22.90 | 23.88 | 22.65 | 23.69 | 17.7M |
| 2024-05-17 | 22.73 | 23.12 | 22.50 | 22.88 | 10.8M |
| 2024-05-16 | 23.55 | 23.69 | 22.64 | 22.68 | 12.6M |
| 2024-05-15 | 23.02 | 23.88 | 22.71 | 23.66 | 17.4M |
| 2024-05-14 | 21.50 | 23.48 | 21.50 | 23.25 | 17.5M |
| 2024-05-13 | 21.39 | 21.94 | 21.39 | 21.63 | 5.8M |
| 2024-05-10 | 22.00 | 22.11 | 21.30 | 21.76 | 8.0M |
| 2024-05-09 | 21.91 | 22.55 | 21.90 | 22.42 | 6.3M |
| 2024-05-08 | 22.31 | 22.47 | 21.82 | 21.85 | 6.3M |
| 2024-05-07 | 21.83 | 22.50 | 21.81 | 22.33 | 8.7M |
| 2024-05-06 | 21.70 | 21.95 | 21.42 | 21.91 | 7.6M |
| 2024-04-30 | 21.60 | 21.74 | 21.29 | 21.32 | 5.2M |
| 2024-04-29 | 21.44 | 21.85 | 20.89 | 21.28 | 9.2M |
| 2024-04-26 | 21.25 | 21.53 | 21.15 | 21.44 | 6.4M |
| 2024-04-25 | 21.77 | 21.96 | 21.24 | 21.30 | 11.5M |
| 2024-04-24 | 22.34 | 22.38 | 21.94 | 22.23 | 5.9M |
| 2024-04-23 | 22.45 | 22.60 | 22.25 | 22.41 | 4.5M |
| 2024-04-22 | 22.61 | 22.80 | 22.23 | 22.46 | 5.2M |
| 2024-04-19 | 22.29 | 22.82 | 22.18 | 22.51 | 5.0M |
| 2024-04-18 | 22.10 | 22.65 | 22.06 | 22.33 | 5.3M |
| 2024-04-17 | 21.97 | 22.32 | 21.83 | 22.20 | 7.2M |
| 2024-04-16 | 22.48 | 22.85 | 21.94 | 21.99 | 9.3M |
| 2024-04-15 | 22.60 | 22.93 | 22.11 | 22.60 | 7.4M |
| 2024-04-12 | 22.19 | 22.90 | 22.18 | 22.60 | 6.8M |
| 2024-04-11 | 21.94 | 22.69 | 21.71 | 22.23 | 7.6M |
| 2024-04-10 | 21.94 | 22.43 | 21.80 | 22.14 | 9.2M |
| 2024-04-09 | 21.25 | 22.04 | 21.22 | 21.91 | 9.5M |
| 2024-04-08 | 21.58 | 21.99 | 21.13 | 21.18 | 8.2M |
| 2024-04-03 | 21.24 | 21.39 | 21.05 | 21.25 | 5.4M |
| 2024-04-02 | 20.67 | 21.22 | 20.40 | 21.12 | 8.1M |
| 2024-04-01 | 19.91 | 20.66 | 19.82 | 20.58 | 7.2M |
| 2024-03-29 | 19.29 | 19.65 | 19.22 | 19.62 | 3.2M |
| 2024-03-28 | 19.10 | 19.59 | 19.09 | 19.37 | 4.5M |
| 2024-03-27 | 19.54 | 19.59 | 19.09 | 19.10 | 5.8M |
| 2024-03-26 | 19.85 | 20.00 | 19.35 | 19.58 | 7.4M |
| 2024-03-25 | 20.16 | 20.58 | 19.85 | 19.89 | 6.1M |
| 2024-03-22 | 20.79 | 20.90 | 20.13 | 20.24 | 6.3M |
| 2024-03-21 | 20.89 | 20.97 | 20.46 | 20.75 | 4.9M |
| 2024-03-20 | 20.61 | 20.84 | 20.52 | 20.84 | 4.0M |
| 2024-03-19 | 20.49 | 21.33 | 20.31 | 20.66 | 8.2M |
| 2024-03-18 | 19.59 | 20.56 | 19.59 | 20.51 | 8.7M |
| 2024-03-15 | 19.33 | 19.60 | 19.31 | 19.56 | 3.5M |
| 2024-03-14 | 19.42 | 19.56 | 19.25 | 19.45 | 4.0M |
| 2024-03-13 | 19.39 | 19.58 | 19.21 | 19.42 | 4.2M |
| 2024-03-12 | 19.36 | 19.50 | 19.15 | 19.34 | 3.6M |
| 2024-03-11 | 19.06 | 19.29 | 18.92 | 19.28 | 4.5M |
| 2024-03-08 | 19.05 | 19.07 | 18.80 | 19.01 | 4.1M |
| 2024-03-07 | 19.34 | 19.39 | 18.85 | 18.85 | 5.9M |
| 2024-03-06 | 19.18 | 19.51 | 18.96 | 19.33 | 5.1M |
| 2024-03-05 | 19.05 | 19.39 | 18.98 | 19.20 | 5.0M |
| 2024-03-04 | 19.19 | 19.40 | 18.89 | 19.13 | 5.6M |
| 2024-03-01 | 18.92 | 19.35 | 18.71 | 19.25 | 6.4M |
| 2024-02-29 | 18.45 | 19.10 | 18.38 | 18.84 | 7.0M |
| 2024-02-28 | 18.89 | 19.38 | 18.41 | 18.45 | 10.1M |
| 2024-02-27 | 18.35 | 18.89 | 18.19 | 18.88 | 6.6M |
| 2024-02-26 | 18.24 | 18.64 | 18.19 | 18.37 | 7.6M |
| 2024-02-23 | 18.30 | 18.43 | 17.88 | 18.34 | 8.7M |
| 2024-02-22 | 17.68 | 17.95 | 17.61 | 17.86 | 5.7M |
| 2024-02-21 | 17.67 | 18.27 | 17.52 | 17.72 | 6.8M |
| 2024-02-20 | 17.64 | 17.96 | 17.30 | 17.82 | 5.9M |
| 2024-02-19 | 17.85 | 17.97 | 17.41 | 17.64 | 10.9M |
| 2024-02-08 | 17.68 | 18.75 | 17.20 | 17.85 | 13.9M |
| 2024-02-07 | 15.84 | 17.17 | 15.71 | 17.17 | 15.5M |
| 2024-02-06 | 14.39 | 15.69 | 14.10 | 15.61 | 13.3M |
| 2024-02-05 | 15.19 | 15.30 | 13.68 | 14.31 | 14.0M |
| 2024-02-02 | 15.88 | 16.07 | 14.72 | 15.20 | 9.0M |
| 2024-02-01 | 15.70 | 16.26 | 15.48 | 15.83 | 7.2M |
| 2024-01-31 | 16.50 | 16.70 | 15.82 | 15.85 | 7.6M |
| 2024-01-30 | 17.01 | 17.31 | 16.50 | 16.52 | 5.0M |
| 2024-01-29 | 17.71 | 17.88 | 17.03 | 17.15 | 7.0M |
| 2024-01-26 | 17.96 | 18.06 | 17.47 | 17.57 | 5.7M |
| 2024-01-25 | 17.52 | 18.12 | 17.29 | 17.97 | 6.8M |
| 2024-01-24 | 17.23 | 17.60 | 16.80 | 17.52 | 7.8M |
| 2024-01-23 | 16.73 | 17.43 | 16.41 | 17.19 | 7.6M |
| 2024-01-22 | 17.93 | 17.99 | 16.66 | 16.67 | 9.6M |
| 2024-01-19 | 17.70 | 18.47 | 17.54 | 18.07 | 10.4M |
| 2024-01-18 | 17.41 | 17.80 | 16.95 | 17.52 | 8.6M |
| 2024-01-17 | 18.41 | 18.49 | 17.55 | 17.58 | 4.7M |
| 2024-01-16 | 18.64 | 18.64 | 18.17 | 18.44 | 3.1M |
| 2024-01-15 | 18.87 | 18.87 | 18.38 | 18.45 | 4.3M |
| 2024-01-12 | 18.60 | 19.04 | 18.51 | 18.87 | 4.5M |
| 2024-01-11 | 18.23 | 18.85 | 18.10 | 18.63 | 5.7M |
| 2024-01-10 | 18.43 | 18.64 | 18.02 | 18.20 | 4.6M |
| 2024-01-09 | 18.79 | 18.88 | 18.34 | 18.40 | 4.8M |
| 2024-01-08 | 19.32 | 19.40 | 18.63 | 18.67 | 4.7M |
| 2024-01-05 | 19.66 | 19.89 | 19.21 | 19.32 | 4.0M |
| 2024-01-04 | 19.73 | 19.92 | 19.58 | 19.79 | 3.5M |
| 2024-01-03 | 19.99 | 20.14 | 19.66 | 19.71 | 5.7M |
| 2024-01-02 | 20.11 | 20.33 | 19.94 | 19.98 | 3.9M |