43.29
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 | 29.85 | 29.88 | 27.50 | 27.80 | 1.7M |
| 2024-12-30 | 31.05 | 31.28 | 29.11 | 29.90 | 2.7M |
| 2024-12-27 | 30.00 | 31.99 | 29.90 | 31.09 | 1.2M |
| 2024-12-26 | 29.00 | 29.99 | 29.00 | 29.87 | 0.7M |
| 2024-12-25 | 29.28 | 29.45 | 28.37 | 28.98 | 0.6M |
| 2024-12-24 | 29.30 | 29.83 | 28.72 | 29.56 | 0.8M |
| 2024-12-23 | 31.59 | 31.70 | 29.09 | 29.29 | 1.2M |
| 2024-12-20 | 31.00 | 31.75 | 30.38 | 31.58 | 0.9M |
| 2024-12-19 | 30.20 | 30.90 | 30.00 | 30.68 | 0.7M |
| 2024-12-18 | 30.35 | 30.85 | 29.60 | 30.34 | 0.8M |
| 2024-12-17 | 32.27 | 32.76 | 30.21 | 30.38 | 0.9M |
| 2024-12-16 | 32.86 | 33.50 | 32.01 | 32.27 | 0.8M |
| 2024-12-13 | 32.91 | 33.28 | 32.50 | 32.91 | 0.7M |
| 2024-12-12 | 32.15 | 32.99 | 32.13 | 32.91 | 0.6M |
| 2024-12-11 | 32.10 | 32.39 | 31.82 | 32.25 | 0.4M |
| 2024-12-10 | 33.25 | 33.95 | 32.00 | 32.10 | 0.7M |
| 2024-12-09 | 32.25 | 33.73 | 31.90 | 32.47 | 0.9M |
| 2024-12-06 | 32.25 | 32.50 | 31.30 | 32.27 | 0.5M |
| 2024-12-05 | 31.55 | 32.30 | 31.33 | 32.12 | 0.5M |
| 2024-12-04 | 31.99 | 32.20 | 31.24 | 31.55 | 0.6M |
| 2024-12-03 | 31.97 | 32.26 | 31.71 | 31.99 | 0.3M |
| 2024-12-02 | 31.48 | 32.09 | 31.36 | 31.97 | 0.4M |
| 2024-11-29 | 30.67 | 31.44 | 30.40 | 31.34 | 0.5M |
| 2024-11-28 | 30.40 | 31.15 | 30.35 | 30.67 | 0.6M |
| 2024-11-27 | 30.29 | 30.40 | 29.07 | 30.40 | 0.6M |
| 2024-11-26 | 30.50 | 31.15 | 29.85 | 30.14 | 0.7M |
| 2024-11-25 | 29.70 | 30.43 | 29.70 | 30.43 | 0.5M |
| 2024-11-22 | 31.15 | 31.67 | 29.50 | 29.69 | 0.9M |
| 2024-11-21 | 31.51 | 31.86 | 30.75 | 31.15 | 0.6M |
| 2024-11-20 | 30.45 | 31.58 | 30.30 | 31.48 | 0.6M |
| 2024-11-19 | 29.52 | 30.37 | 29.41 | 30.31 | 0.6M |
| 2024-11-18 | 30.46 | 31.26 | 29.18 | 29.52 | 0.6M |
| 2024-11-15 | 31.00 | 31.39 | 30.30 | 30.44 | 0.4M |
| 2024-11-14 | 31.91 | 32.28 | 30.75 | 30.92 | 0.6M |
| 2024-11-13 | 31.43 | 32.50 | 31.13 | 32.07 | 0.8M |
| 2024-11-12 | 32.10 | 32.45 | 31.35 | 31.58 | 0.6M |
| 2024-11-11 | 31.33 | 32.49 | 31.02 | 32.10 | 0.7M |
| 2024-11-08 | 32.58 | 32.58 | 31.01 | 31.30 | 0.5M |
| 2024-11-07 | 30.47 | 31.30 | 30.46 | 31.30 | 0.5M |
| 2024-11-06 | 30.70 | 31.70 | 30.21 | 30.79 | 0.6M |
| 2024-11-05 | 30.30 | 30.78 | 29.69 | 30.70 | 0.7M |
| 2024-11-04 | 29.19 | 30.40 | 28.85 | 30.30 | 0.7M |
| 2024-11-01 | 29.88 | 30.38 | 28.71 | 29.10 | 0.9M |
| 2024-10-31 | 29.70 | 30.60 | 29.68 | 29.80 | 0.7M |
| 2024-10-30 | 30.24 | 30.80 | 29.26 | 29.71 | 0.6M |
| 2024-10-29 | 30.49 | 31.30 | 29.90 | 30.08 | 0.8M |
| 2024-10-28 | 29.98 | 30.60 | 29.89 | 30.40 | 0.7M |
| 2024-10-25 | 28.89 | 30.00 | 28.89 | 29.86 | 0.9M |
| 2024-10-24 | 28.88 | 29.46 | 28.61 | 28.79 | 0.6M |
| 2024-10-23 | 28.98 | 29.67 | 28.73 | 29.18 | 0.6M |
| 2024-10-22 | 29.10 | 29.15 | 28.71 | 28.92 | 0.6M |
| 2024-10-21 | 28.83 | 29.14 | 28.33 | 28.78 | 0.7M |
| 2024-10-18 | 27.90 | 28.87 | 27.60 | 28.58 | 0.9M |
| 2024-10-17 | 28.10 | 28.51 | 27.95 | 28.17 | 0.6M |
| 2024-10-16 | 27.69 | 28.30 | 27.56 | 28.00 | 0.5M |
| 2024-10-15 | 28.10 | 28.17 | 27.61 | 27.86 | 0.6M |
| 2024-10-14 | 27.46 | 28.30 | 27.46 | 28.08 | 0.6M |
| 2024-10-11 | 27.99 | 28.00 | 26.80 | 27.46 | 0.7M |
| 2024-10-10 | 27.40 | 28.89 | 27.23 | 27.95 | 1.1M |
| 2024-10-09 | 30.00 | 30.00 | 27.10 | 27.20 | 1.5M |
| 2024-10-08 | 32.42 | 33.47 | 28.51 | 31.58 | 2.0M |
| 2024-09-30 | 25.88 | 29.00 | 25.04 | 28.31 | 1.4M |
| 2024-09-27 | 24.20 | 25.25 | 24.14 | 25.03 | 0.6M |
| 2024-09-26 | 23.41 | 23.95 | 23.35 | 23.95 | 0.4M |
| 2024-09-25 | 23.59 | 23.89 | 23.34 | 23.39 | 0.3M |
| 2024-09-24 | 22.56 | 23.28 | 22.49 | 23.24 | 0.3M |
| 2024-09-23 | 22.32 | 22.75 | 22.32 | 22.53 | 0.2M |
| 2024-09-20 | 22.88 | 23.03 | 22.32 | 22.54 | 0.2M |
| 2024-09-19 | 22.44 | 23.10 | 22.22 | 22.99 | 0.3M |
| 2024-09-18 | 22.89 | 23.30 | 22.10 | 22.43 | 0.3M |
| 2024-09-13 | 23.64 | 23.64 | 22.90 | 22.95 | 0.2M |
| 2024-09-12 | 23.78 | 24.09 | 23.53 | 23.56 | 0.2M |
| 2024-09-11 | 23.90 | 24.21 | 23.60 | 23.75 | 0.2M |
| 2024-09-10 | 23.50 | 23.99 | 23.31 | 23.94 | 0.2M |
| 2024-09-09 | 23.35 | 23.80 | 22.80 | 23.50 | 0.2M |
| 2024-09-06 | 24.13 | 24.20 | 23.36 | 23.36 | 0.4M |
| 2024-09-05 | 23.87 | 24.20 | 23.84 | 24.13 | 0.3M |
| 2024-09-04 | 24.25 | 24.45 | 23.71 | 23.80 | 0.3M |
| 2024-09-03 | 24.45 | 24.80 | 24.21 | 24.27 | 0.3M |
| 2024-09-02 | 24.90 | 25.00 | 24.11 | 24.26 | 0.6M |
| 2024-08-30 | 24.60 | 25.15 | 24.58 | 24.75 | 0.5M |
| 2024-08-29 | 24.02 | 24.59 | 23.60 | 24.52 | 0.5M |
| 2024-08-28 | 24.00 | 24.23 | 23.25 | 24.08 | 0.6M |
| 2024-08-27 | 24.27 | 24.52 | 24.02 | 24.40 | 0.3M |
| 2024-08-26 | 23.80 | 24.56 | 23.76 | 24.13 | 0.4M |
| 2024-08-23 | 24.20 | 24.30 | 23.45 | 23.80 | 0.3M |
| 2024-08-22 | 25.40 | 25.60 | 24.10 | 24.20 | 0.5M |
| 2024-08-21 | 24.80 | 25.55 | 24.67 | 25.52 | 0.5M |
| 2024-08-20 | 25.07 | 25.24 | 24.70 | 24.97 | 0.3M |
| 2024-08-19 | 25.19 | 25.36 | 24.77 | 24.90 | 0.3M |
| 2024-08-16 | 25.66 | 25.73 | 25.17 | 25.27 | 0.3M |
| 2024-08-15 | 25.15 | 25.79 | 24.80 | 25.66 | 0.5M |
| 2024-08-14 | 25.33 | 25.54 | 25.12 | 25.26 | 0.4M |
| 2024-08-13 | 24.80 | 25.40 | 24.26 | 25.33 | 0.6M |
| 2024-08-12 | 24.58 | 25.10 | 24.50 | 24.80 | 0.4M |
| 2024-08-09 | 24.80 | 25.20 | 24.61 | 24.63 | 0.4M |
| 2024-08-08 | 24.60 | 24.89 | 24.06 | 24.65 | 0.3M |
| 2024-08-07 | 24.65 | 24.84 | 24.42 | 24.69 | 0.2M |
| 2024-08-06 | 24.21 | 24.80 | 24.20 | 24.58 | 0.3M |
| 2024-08-05 | 24.29 | 24.94 | 24.10 | 24.15 | 0.4M |
| 2024-08-02 | 24.50 | 24.86 | 24.24 | 24.28 | 0.3M |
| 2024-08-01 | 24.55 | 24.92 | 24.45 | 24.75 | 0.3M |
| 2024-07-31 | 24.14 | 24.60 | 23.83 | 24.55 | 0.4M |
| 2024-07-30 | 24.20 | 24.35 | 23.96 | 24.08 | 0.3M |
| 2024-07-29 | 23.88 | 24.38 | 23.71 | 24.25 | 0.4M |
| 2024-07-26 | 23.73 | 24.15 | 23.73 | 23.83 | 0.4M |
| 2024-07-25 | 23.32 | 24.36 | 22.83 | 23.73 | 0.5M |
| 2024-07-24 | 23.56 | 23.65 | 22.95 | 23.20 | 0.4M |
| 2024-07-23 | 23.79 | 24.15 | 23.30 | 23.30 | 0.3M |
| 2024-07-22 | 23.66 | 24.04 | 23.41 | 23.84 | 0.3M |
| 2024-07-19 | 22.79 | 24.25 | 22.50 | 23.66 | 0.5M |
| 2024-07-18 | 23.18 | 23.18 | 22.31 | 22.81 | 0.4M |
| 2024-07-17 | 23.83 | 23.90 | 23.20 | 23.35 | 0.3M |
| 2024-07-16 | 23.80 | 24.16 | 23.61 | 23.83 | 0.3M |
| 2024-07-15 | 24.58 | 24.65 | 23.72 | 23.79 | 0.4M |
| 2024-07-12 | 24.58 | 24.97 | 24.45 | 24.58 | 0.5M |
| 2024-07-11 | 24.05 | 24.60 | 24.05 | 24.50 | 0.4M |
| 2024-07-10 | 23.95 | 24.30 | 23.75 | 23.90 | 0.3M |
| 2024-07-09 | 23.21 | 23.96 | 22.89 | 23.91 | 0.5M |
| 2024-07-08 | 24.24 | 24.40 | 23.12 | 23.21 | 0.5M |
| 2024-07-05 | 23.75 | 24.47 | 23.14 | 24.16 | 0.3M |
| 2024-07-04 | 24.56 | 24.85 | 23.47 | 23.60 | 0.6M |
| 2024-07-03 | 24.99 | 25.04 | 24.35 | 24.58 | 0.5M |
| 2024-07-02 | 24.78 | 25.16 | 24.70 | 24.88 | 0.4M |
| 2024-07-01 | 24.99 | 25.75 | 24.25 | 24.87 | 0.8M |
| 2024-06-28 | 25.39 | 26.23 | 24.94 | 24.99 | 0.9M |
| 2024-06-27 | 25.45 | 26.44 | 25.39 | 25.42 | 0.9M |
| 2024-06-26 | 24.84 | 25.85 | 23.96 | 25.80 | 1.2M |
| 2024-06-25 | 25.79 | 26.97 | 25.08 | 25.20 | 1.9M |
| 2024-06-24 | 24.64 | 27.80 | 24.01 | 26.00 | 1.7M |
| 2024-06-21 | 24.44 | 24.90 | 24.01 | 24.77 | 0.4M |
| 2024-06-20 | 25.21 | 25.29 | 24.36 | 24.45 | 0.4M |
| 2024-06-19 | 25.37 | 25.60 | 25.10 | 25.23 | 0.3M |
| 2024-06-18 | 24.59 | 25.49 | 24.42 | 25.37 | 0.5M |
| 2024-06-17 | 25.16 | 25.16 | 24.31 | 24.46 | 0.5M |
| 2024-06-14 | 25.15 | 25.30 | 24.75 | 25.20 | 0.4M |
| 2024-06-13 | 25.00 | 25.38 | 24.68 | 25.05 | 0.4M |
| 2024-06-12 | 24.28 | 25.10 | 24.10 | 25.00 | 0.5M |
| 2024-06-11 | 24.69 | 24.76 | 23.60 | 24.25 | 0.7M |
| 2024-06-07 | 23.87 | 25.18 | 23.61 | 24.79 | 0.6M |
| 2024-06-06 | 24.95 | 25.38 | 23.11 | 23.28 | 0.7M |
| 2024-06-05 | 24.90 | 25.60 | 24.55 | 24.95 | 0.7M |
| 2024-06-04 | 26.21 | 26.24 | 24.70 | 24.96 | 0.8M |
| 2024-06-03 | 27.60 | 27.74 | 26.00 | 26.29 | 0.7M |
| 2024-05-31 | 27.38 | 27.78 | 27.30 | 27.60 | 0.5M |
| 2024-05-30 | 28.25 | 28.30 | 27.23 | 27.38 | 0.4M |
| 2024-05-29 | 27.34 | 28.25 | 27.10 | 28.25 | 0.5M |
| 2024-05-28 | 28.05 | 28.15 | 27.00 | 27.34 | 0.4M |
| 2024-05-27 | 27.81 | 28.18 | 27.09 | 28.18 | 0.5M |
| 2024-05-24 | 27.90 | 28.12 | 27.01 | 27.72 | 0.5M |
| 2024-05-23 | 27.75 | 28.39 | 27.60 | 27.79 | 0.4M |
| 2024-05-22 | 27.61 | 28.35 | 27.61 | 27.83 | 0.4M |
| 2024-05-21 | 27.92 | 28.24 | 27.51 | 27.83 | 0.4M |
| 2024-05-20 | 28.25 | 28.48 | 27.80 | 27.91 | 0.4M |
| 2024-05-17 | 28.39 | 28.44 | 27.60 | 28.30 | 0.5M |
| 2024-05-16 | 27.60 | 28.78 | 27.45 | 28.31 | 0.5M |
| 2024-05-15 | 27.59 | 28.10 | 27.31 | 27.76 | 0.3M |
| 2024-05-14 | 26.75 | 27.87 | 26.75 | 27.59 | 0.4M |
| 2024-05-13 | 27.46 | 27.50 | 26.46 | 26.85 | 0.5M |
| 2024-05-10 | 28.07 | 28.20 | 27.21 | 27.27 | 0.4M |
| 2024-05-09 | 27.39 | 28.28 | 27.39 | 28.09 | 0.6M |
| 2024-05-08 | 27.78 | 28.07 | 27.30 | 27.39 | 0.4M |
| 2024-05-07 | 27.79 | 27.90 | 27.27 | 27.78 | 0.6M |
| 2024-05-06 | 27.20 | 27.80 | 26.87 | 27.50 | 0.8M |
| 2024-04-30 | 26.81 | 27.35 | 25.91 | 26.40 | 0.7M |
| 2024-04-29 | 25.02 | 26.64 | 25.01 | 26.59 | 0.8M |
| 2024-04-26 | 25.30 | 25.54 | 24.70 | 25.02 | 0.7M |
| 2024-04-25 | 24.49 | 25.59 | 24.33 | 25.34 | 0.7M |
| 2024-04-24 | 24.00 | 25.09 | 22.92 | 24.64 | 1.0M |
| 2024-04-23 | 23.10 | 25.44 | 23.10 | 24.49 | 1.3M |
| 2024-04-22 | 22.62 | 22.80 | 20.92 | 22.00 | 0.6M |
| 2024-04-19 | 22.75 | 23.38 | 22.31 | 22.61 | 0.6M |
| 2024-04-18 | 23.60 | 23.70 | 22.30 | 22.90 | 0.7M |
| 2024-04-17 | 21.29 | 23.73 | 21.29 | 23.71 | 0.7M |
| 2024-04-16 | 23.79 | 23.93 | 20.70 | 21.00 | 0.9M |
| 2024-04-15 | 26.80 | 26.80 | 23.86 | 23.93 | 1.0M |
| 2024-04-12 | 26.67 | 27.90 | 26.67 | 26.99 | 0.4M |
| 2024-04-11 | 26.25 | 27.24 | 26.01 | 26.67 | 0.3M |
| 2024-04-10 | 27.30 | 27.58 | 26.08 | 26.53 | 0.5M |
| 2024-04-09 | 26.82 | 27.65 | 26.60 | 27.47 | 0.5M |
| 2024-04-08 | 28.30 | 28.60 | 26.60 | 26.82 | 0.5M |
| 2024-04-03 | 28.62 | 28.75 | 28.00 | 28.57 | 0.4M |
| 2024-04-02 | 28.47 | 28.77 | 28.21 | 28.62 | 0.4M |
| 2024-04-01 | 27.72 | 28.47 | 27.72 | 28.47 | 0.4M |
| 2024-03-29 | 27.33 | 27.76 | 27.03 | 27.72 | 0.4M |
| 2024-03-28 | 26.50 | 27.67 | 26.32 | 27.22 | 0.5M |
| 2024-03-27 | 27.30 | 27.48 | 26.51 | 26.59 | 0.5M |
| 2024-03-26 | 27.08 | 27.50 | 26.70 | 27.29 | 0.6M |
| 2024-03-25 | 28.10 | 28.39 | 27.10 | 27.15 | 0.5M |
| 2024-03-22 | 28.80 | 28.98 | 28.01 | 28.15 | 0.4M |
| 2024-03-21 | 29.00 | 29.20 | 28.15 | 28.75 | 0.5M |
| 2024-03-20 | 28.50 | 29.00 | 28.22 | 29.00 | 0.6M |
| 2024-03-19 | 28.37 | 29.27 | 28.12 | 28.40 | 0.9M |
| 2024-03-18 | 27.28 | 29.00 | 27.17 | 28.34 | 1.3M |
| 2024-03-15 | 26.70 | 27.29 | 26.41 | 27.14 | 0.6M |
| 2024-03-14 | 26.93 | 27.20 | 26.29 | 26.70 | 0.4M |
| 2024-03-13 | 27.29 | 27.60 | 26.86 | 27.00 | 0.5M |
| 2024-03-12 | 27.10 | 27.48 | 26.62 | 27.30 | 0.7M |
| 2024-03-11 | 26.43 | 27.13 | 26.21 | 27.07 | 0.7M |
| 2024-03-08 | 26.84 | 28.00 | 25.80 | 26.57 | 0.5M |
| 2024-03-07 | 26.56 | 27.50 | 26.03 | 26.75 | 0.8M |
| 2024-03-06 | 25.40 | 26.77 | 25.33 | 26.61 | 0.8M |
| 2024-03-05 | 25.79 | 25.85 | 24.99 | 25.77 | 0.6M |
| 2024-03-04 | 26.11 | 26.50 | 24.93 | 25.82 | 0.7M |
| 2024-03-01 | 25.20 | 26.25 | 25.20 | 26.02 | 0.7M |
| 2024-02-29 | 23.80 | 25.65 | 23.58 | 25.20 | 0.9M |
| 2024-02-28 | 27.59 | 28.30 | 23.80 | 24.01 | 1.2M |
| 2024-02-27 | 26.82 | 27.76 | 26.20 | 27.49 | 0.9M |
| 2024-02-26 | 26.80 | 28.21 | 26.00 | 26.81 | 1.1M |
| 2024-02-23 | 24.75 | 26.10 | 24.60 | 25.80 | 0.6M |
| 2024-02-22 | 23.52 | 24.79 | 23.30 | 24.75 | 0.5M |
| 2024-02-21 | 22.57 | 24.49 | 22.22 | 23.57 | 0.7M |
| 2024-02-20 | 22.19 | 22.70 | 21.51 | 22.57 | 0.6M |
| 2024-02-19 | 20.76 | 22.50 | 20.57 | 21.76 | 0.8M |
| 2024-02-08 | 18.60 | 20.92 | 18.13 | 20.54 | 1.0M |
| 2024-02-07 | 21.28 | 21.43 | 18.52 | 18.82 | 0.9M |
| 2024-02-06 | 20.83 | 23.13 | 18.53 | 21.44 | 1.0M |
| 2024-02-05 | 26.10 | 26.47 | 21.51 | 21.60 | 1.0M |
| 2024-02-02 | 29.15 | 29.99 | 25.81 | 26.87 | 0.6M |
| 2024-02-01 | 29.80 | 29.80 | 28.20 | 29.05 | 0.5M |
| 2024-01-31 | 31.50 | 31.57 | 29.75 | 29.90 | 0.5M |
| 2024-01-30 | 32.20 | 32.36 | 31.33 | 31.58 | 0.4M |
| 2024-01-29 | 34.73 | 34.80 | 32.13 | 32.20 | 0.6M |
| 2024-01-26 | 34.66 | 35.33 | 34.45 | 34.74 | 0.4M |
| 2024-01-25 | 33.98 | 34.80 | 32.38 | 34.74 | 0.6M |
| 2024-01-24 | 31.62 | 32.80 | 31.45 | 32.45 | 0.4M |
| 2024-01-23 | 32.31 | 32.64 | 31.38 | 31.62 | 0.6M |
| 2024-01-22 | 34.75 | 35.00 | 32.03 | 32.34 | 0.7M |
| 2024-01-19 | 35.40 | 35.65 | 34.80 | 34.81 | 0.3M |
| 2024-01-18 | 36.20 | 36.29 | 34.80 | 35.54 | 0.6M |
| 2024-01-17 | 36.62 | 36.87 | 36.15 | 36.15 | 0.4M |
| 2024-01-16 | 37.12 | 37.48 | 36.22 | 36.67 | 0.4M |
| 2024-01-15 | 37.90 | 37.90 | 36.92 | 37.11 | 0.3M |
| 2024-01-12 | 37.52 | 38.10 | 37.42 | 37.50 | 0.3M |
| 2024-01-11 | 37.00 | 37.58 | 36.70 | 37.52 | 0.3M |
| 2024-01-10 | 37.41 | 37.85 | 36.80 | 37.03 | 0.5M |
| 2024-01-09 | 36.86 | 37.83 | 36.86 | 37.48 | 0.4M |
| 2024-01-08 | 37.50 | 37.50 | 36.80 | 36.81 | 0.3M |
| 2024-01-05 | 37.77 | 38.12 | 37.30 | 37.45 | 0.2M |
| 2024-01-04 | 37.95 | 38.10 | 37.59 | 37.80 | 0.3M |
| 2024-01-03 | 38.20 | 38.39 | 37.49 | 37.76 | 0.3M |
| 2024-01-02 | 37.69 | 38.43 | 37.63 | 38.20 | 0.6M |