21.73
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 | 23.59 | 23.73 | 22.66 | 22.74 | 4.2M |
| 2024-12-30 | 24.15 | 24.15 | 23.52 | 23.58 | 3.2M |
| 2024-12-27 | 24.16 | 24.40 | 23.92 | 24.16 | 3.0M |
| 2024-12-26 | 24.36 | 24.46 | 24.11 | 24.16 | 2.2M |
| 2024-12-25 | 24.51 | 24.60 | 24.00 | 24.32 | 2.7M |
| 2024-12-24 | 24.45 | 24.79 | 24.27 | 24.49 | 2.6M |
| 2024-12-23 | 25.27 | 25.36 | 24.43 | 24.45 | 3.2M |
| 2024-12-20 | 25.39 | 25.50 | 25.21 | 25.27 | 2.4M |
| 2024-12-19 | 25.30 | 25.45 | 24.93 | 25.39 | 3.1M |
| 2024-12-18 | 25.99 | 26.18 | 25.53 | 25.66 | 2.9M |
| 2024-12-17 | 26.70 | 26.79 | 25.85 | 25.90 | 3.9M |
| 2024-12-16 | 27.31 | 27.36 | 26.58 | 26.69 | 4.5M |
| 2024-12-13 | 28.75 | 28.77 | 27.48 | 27.48 | 9.4M |
| 2024-12-12 | 27.81 | 29.59 | 27.55 | 29.09 | 8.5M |
| 2024-12-11 | 27.49 | 28.12 | 27.25 | 27.76 | 3.2M |
| 2024-12-10 | 27.94 | 28.68 | 27.45 | 27.49 | 6.4M |
| 2024-12-09 | 27.15 | 27.25 | 26.60 | 26.94 | 3.3M |
| 2024-12-06 | 26.96 | 27.44 | 26.73 | 27.26 | 3.0M |
| 2024-12-05 | 26.75 | 27.07 | 26.63 | 26.96 | 1.9M |
| 2024-12-04 | 27.57 | 27.57 | 26.78 | 26.90 | 3.3M |
| 2024-12-03 | 27.69 | 27.84 | 27.32 | 27.66 | 3.0M |
| 2024-12-02 | 27.38 | 27.84 | 27.03 | 27.69 | 3.5M |
| 2024-11-29 | 26.91 | 27.76 | 26.90 | 27.44 | 3.5M |
| 2024-11-28 | 27.68 | 27.84 | 26.93 | 27.02 | 3.2M |
| 2024-11-27 | 26.90 | 27.65 | 26.30 | 27.64 | 3.5M |
| 2024-11-26 | 26.93 | 27.21 | 26.70 | 26.83 | 2.4M |
| 2024-11-25 | 27.14 | 27.36 | 26.50 | 26.93 | 4.0M |
| 2024-11-22 | 27.91 | 28.45 | 27.01 | 27.14 | 4.3M |
| 2024-11-21 | 28.28 | 28.50 | 27.82 | 28.03 | 3.1M |
| 2024-11-20 | 28.25 | 28.59 | 28.02 | 28.39 | 2.8M |
| 2024-11-19 | 28.11 | 28.39 | 27.71 | 28.39 | 3.9M |
| 2024-11-18 | 29.22 | 29.58 | 27.98 | 28.11 | 5.0M |
| 2024-11-15 | 29.52 | 29.97 | 29.06 | 29.08 | 4.5M |
| 2024-11-14 | 30.35 | 31.02 | 29.62 | 29.78 | 5.6M |
| 2024-11-13 | 30.77 | 31.00 | 29.75 | 30.08 | 6.5M |
| 2024-11-12 | 31.07 | 31.76 | 30.60 | 30.76 | 6.6M |
| 2024-11-11 | 30.36 | 31.08 | 30.36 | 31.07 | 5.8M |
| 2024-11-08 | 32.58 | 32.98 | 30.95 | 31.10 | 11.9M |
| 2024-11-07 | 30.52 | 32.66 | 30.12 | 32.51 | 13.4M |
| 2024-11-06 | 30.09 | 31.61 | 29.15 | 30.84 | 12.3M |
| 2024-11-05 | 29.39 | 30.28 | 28.90 | 30.07 | 6.7M |
| 2024-11-04 | 29.30 | 29.57 | 28.97 | 29.31 | 5.0M |
| 2024-11-01 | 29.75 | 31.46 | 28.95 | 29.30 | 7.8M |
| 2024-10-31 | 29.20 | 30.66 | 28.66 | 29.68 | 7.5M |
| 2024-10-30 | 29.62 | 30.50 | 28.81 | 29.06 | 5.9M |
| 2024-10-29 | 31.04 | 31.30 | 29.52 | 29.62 | 5.4M |
| 2024-10-28 | 30.12 | 31.29 | 29.92 | 30.94 | 6.5M |
| 2024-10-25 | 28.88 | 30.55 | 28.88 | 29.86 | 5.7M |
| 2024-10-24 | 29.79 | 30.06 | 29.02 | 29.18 | 4.0M |
| 2024-10-23 | 30.19 | 30.84 | 29.85 | 30.02 | 5.6M |
| 2024-10-22 | 29.46 | 30.57 | 29.20 | 30.23 | 5.5M |
| 2024-10-21 | 30.01 | 30.41 | 29.15 | 29.60 | 7.5M |
| 2024-10-18 | 29.10 | 30.60 | 28.20 | 29.82 | 10.5M |
| 2024-10-17 | 31.80 | 32.25 | 29.45 | 29.51 | 9.7M |
| 2024-10-16 | 31.00 | 32.99 | 30.99 | 31.78 | 9.5M |
| 2024-10-15 | 30.98 | 33.00 | 30.25 | 31.01 | 8.3M |
| 2024-10-14 | 30.02 | 31.69 | 28.82 | 31.28 | 9.6M |
| 2024-10-11 | 29.94 | 30.07 | 28.45 | 28.85 | 6.0M |
| 2024-10-10 | 29.70 | 31.41 | 29.46 | 30.15 | 7.8M |
| 2024-10-09 | 32.20 | 32.20 | 29.70 | 29.98 | 10.9M |
| 2024-10-08 | 34.11 | 34.11 | 31.03 | 33.00 | 15.4M |
| 2024-09-30 | 30.75 | 31.01 | 30.03 | 31.01 | 7.9M |
| 2024-09-27 | 26.85 | 28.19 | 26.63 | 28.19 | 9.0M |
| 2024-09-26 | 23.22 | 25.63 | 23.02 | 25.63 | 8.3M |
| 2024-09-25 | 23.39 | 24.25 | 23.30 | 23.30 | 5.5M |
| 2024-09-24 | 22.66 | 23.30 | 22.22 | 23.25 | 6.0M |
| 2024-09-23 | 21.61 | 22.50 | 21.50 | 22.01 | 3.0M |
| 2024-09-20 | 21.78 | 21.93 | 21.41 | 21.90 | 3.3M |
| 2024-09-19 | 20.99 | 22.37 | 20.81 | 21.70 | 6.2M |
| 2024-09-18 | 20.45 | 20.95 | 20.00 | 20.91 | 3.0M |
| 2024-09-13 | 20.74 | 20.87 | 20.26 | 20.28 | 2.5M |
| 2024-09-12 | 21.06 | 21.35 | 20.70 | 20.75 | 2.3M |
| 2024-09-11 | 21.05 | 21.45 | 20.95 | 21.05 | 2.0M |
| 2024-09-10 | 21.47 | 21.52 | 20.69 | 21.13 | 2.6M |
| 2024-09-09 | 21.56 | 21.84 | 21.30 | 21.40 | 2.0M |
| 2024-09-06 | 22.20 | 22.40 | 21.64 | 21.70 | 2.6M |
| 2024-09-05 | 22.29 | 22.63 | 22.19 | 22.27 | 3.3M |
| 2024-09-04 | 22.48 | 22.98 | 22.09 | 22.18 | 3.5M |
| 2024-09-03 | 21.77 | 22.93 | 21.66 | 22.53 | 4.9M |
| 2024-09-02 | 22.43 | 22.43 | 21.66 | 21.78 | 5.3M |
| 2024-08-30 | 21.02 | 23.08 | 20.67 | 22.16 | 8.5M |
| 2024-08-29 | 20.52 | 21.11 | 20.40 | 20.98 | 2.4M |
| 2024-08-28 | 20.41 | 20.80 | 20.21 | 20.55 | 2.2M |
| 2024-08-27 | 20.98 | 20.98 | 20.41 | 20.52 | 2.5M |
| 2024-08-26 | 20.44 | 21.08 | 20.20 | 20.87 | 2.6M |
| 2024-08-23 | 20.17 | 20.58 | 20.08 | 20.47 | 2.7M |
| 2024-08-22 | 20.62 | 21.01 | 20.10 | 20.15 | 2.3M |
| 2024-08-21 | 20.39 | 20.56 | 20.11 | 20.53 | 2.5M |
| 2024-08-20 | 21.23 | 21.28 | 20.40 | 20.45 | 3.4M |
| 2024-08-19 | 21.25 | 21.58 | 21.15 | 21.24 | 2.5M |
| 2024-08-16 | 22.14 | 22.47 | 21.45 | 21.46 | 4.2M |
| 2024-08-15 | 22.11 | 22.55 | 21.69 | 22.24 | 3.5M |
| 2024-08-14 | 22.45 | 22.68 | 22.17 | 22.20 | 2.5M |
| 2024-08-13 | 22.51 | 22.60 | 22.10 | 22.57 | 4.3M |
| 2024-08-12 | 23.59 | 23.62 | 22.50 | 22.60 | 5.9M |
| 2024-08-09 | 23.62 | 24.53 | 23.55 | 23.71 | 6.3M |
| 2024-08-08 | 23.40 | 24.28 | 23.03 | 23.62 | 5.6M |
| 2024-08-07 | 23.05 | 23.60 | 22.73 | 23.31 | 4.3M |
| 2024-08-06 | 22.67 | 23.22 | 22.64 | 23.05 | 3.5M |
| 2024-08-05 | 22.67 | 23.65 | 22.41 | 22.51 | 4.9M |
| 2024-08-02 | 22.89 | 23.41 | 22.75 | 22.78 | 3.1M |
| 2024-08-01 | 23.76 | 23.81 | 22.79 | 23.06 | 4.5M |
| 2024-07-31 | 22.40 | 23.77 | 22.17 | 23.71 | 4.3M |
| 2024-07-30 | 22.01 | 22.46 | 21.96 | 22.33 | 2.0M |
| 2024-07-29 | 22.85 | 22.89 | 22.14 | 22.17 | 2.3M |
| 2024-07-26 | 22.50 | 23.09 | 22.43 | 22.80 | 2.5M |
| 2024-07-25 | 22.02 | 22.78 | 21.85 | 22.35 | 2.6M |
| 2024-07-24 | 22.51 | 22.78 | 22.08 | 22.08 | 2.7M |
| 2024-07-23 | 23.40 | 23.60 | 22.60 | 22.64 | 2.6M |
| 2024-07-22 | 23.42 | 23.60 | 23.06 | 23.45 | 2.6M |
| 2024-07-19 | 23.27 | 23.46 | 22.87 | 23.40 | 3.1M |
| 2024-07-18 | 23.45 | 23.49 | 22.90 | 23.40 | 3.0M |
| 2024-07-17 | 23.00 | 24.08 | 23.00 | 23.49 | 4.7M |
| 2024-07-16 | 23.17 | 23.29 | 22.88 | 23.08 | 2.6M |
| 2024-07-15 | 23.91 | 23.91 | 23.11 | 23.17 | 4.4M |
| 2024-07-12 | 23.88 | 24.87 | 23.71 | 24.01 | 5.9M |
| 2024-07-11 | 23.39 | 23.88 | 23.09 | 23.70 | 4.1M |
| 2024-07-10 | 22.67 | 23.49 | 22.29 | 23.01 | 5.3M |
| 2024-07-09 | 23.35 | 23.41 | 22.45 | 22.71 | 6.5M |
| 2024-07-08 | 24.04 | 24.11 | 23.16 | 23.33 | 5.5M |
| 2024-07-05 | 25.00 | 25.10 | 24.10 | 24.13 | 6.8M |
| 2024-07-04 | 25.92 | 26.25 | 24.93 | 25.06 | 3.8M |
| 2024-07-03 | 26.39 | 26.49 | 25.98 | 26.00 | 3.0M |
| 2024-07-02 | 27.31 | 27.33 | 26.33 | 26.49 | 3.7M |
| 2024-07-01 | 25.76 | 27.55 | 25.68 | 27.31 | 5.7M |
| 2024-06-28 | 26.43 | 26.78 | 25.72 | 25.87 | 5.9M |
| 2024-06-27 | 28.03 | 28.03 | 26.49 | 26.55 | 5.4M |
| 2024-06-26 | 27.34 | 27.92 | 27.13 | 27.92 | 3.9M |
| 2024-06-25 | 27.87 | 28.58 | 27.28 | 27.89 | 5.4M |
| 2024-06-24 | 28.32 | 28.51 | 27.35 | 27.87 | 4.4M |
| 2024-06-21 | 29.45 | 29.75 | 28.60 | 28.60 | 5.1M |
| 2024-06-20 | 31.08 | 31.09 | 29.42 | 29.45 | 4.7M |
| 2024-06-19 | 32.24 | 32.50 | 31.04 | 31.16 | 4.7M |
| 2024-06-18 | 32.92 | 33.03 | 32.16 | 32.35 | 2.8M |
| 2024-06-17 | 33.48 | 33.77 | 32.75 | 32.94 | 3.0M |
| 2024-06-14 | 33.00 | 34.17 | 32.32 | 33.81 | 3.8M |
| 2024-06-13 | 34.06 | 34.15 | 32.93 | 33.00 | 3.5M |
| 2024-06-12 | 34.62 | 34.62 | 33.75 | 33.91 | 2.6M |
| 2024-06-11 | 34.57 | 35.04 | 33.73 | 34.55 | 2.6M |
| 2024-06-07 | 36.05 | 36.12 | 34.50 | 34.53 | 3.5M |
| 2024-06-06 | 36.99 | 37.19 | 35.44 | 35.57 | 4.8M |
| 2024-06-05 | 38.68 | 38.68 | 36.94 | 37.00 | 4.2M |
| 2024-06-04 | 37.94 | 39.70 | 37.59 | 38.76 | 6.1M |
| 2024-06-03 | 37.67 | 38.45 | 37.32 | 38.11 | 3.8M |
| 2024-05-31 | 38.30 | 39.07 | 37.90 | 38.02 | 4.1M |
| 2024-05-30 | 38.85 | 39.07 | 37.87 | 38.25 | 5.7M |
| 2024-05-29 | 39.18 | 40.20 | 38.97 | 39.11 | 3.8M |
| 2024-05-28 | 40.50 | 40.96 | 39.24 | 39.27 | 4.4M |
| 2024-05-27 | 39.90 | 40.50 | 38.64 | 40.21 | 7.2M |
| 2024-05-24 | 40.83 | 41.20 | 40.00 | 40.21 | 5.8M |
| 2024-05-23 | 41.00 | 41.94 | 40.75 | 40.99 | 9.5M |
| 2024-05-22 | 42.07 | 44.60 | 41.62 | 42.10 | 13.5M |
| 2024-05-21 | 40.95 | 42.80 | 40.68 | 42.08 | 9.3M |
| 2024-05-20 | 41.30 | 43.30 | 40.34 | 41.52 | 15.9M |
| 2024-05-17 | 38.39 | 41.47 | 37.80 | 41.47 | 20.0M |
| 2024-05-16 | 34.57 | 38.20 | 34.42 | 37.70 | 14.1M |
| 2024-05-15 | 33.42 | 35.30 | 33.20 | 34.97 | 5.8M |
| 2024-05-14 | 33.71 | 34.13 | 33.10 | 33.42 | 3.0M |
| 2024-05-13 | 34.00 | 34.00 | 33.20 | 33.63 | 3.3M |
| 2024-05-10 | 33.94 | 34.86 | 33.08 | 34.27 | 4.2M |
| 2024-05-09 | 33.90 | 34.59 | 33.89 | 33.93 | 2.7M |
| 2024-05-08 | 34.83 | 34.84 | 33.61 | 33.79 | 3.1M |
| 2024-05-07 | 34.06 | 35.03 | 34.00 | 34.80 | 3.4M |
| 2024-05-06 | 33.60 | 35.34 | 33.60 | 34.35 | 6.5M |
| 2024-04-30 | 33.28 | 33.30 | 32.65 | 33.18 | 3.5M |
| 2024-04-29 | 31.10 | 33.96 | 31.04 | 33.35 | 7.1M |
| 2024-04-26 | 30.00 | 31.42 | 29.32 | 31.14 | 6.4M |
| 2024-04-25 | 30.68 | 30.68 | 29.34 | 30.06 | 4.6M |
| 2024-04-24 | 31.00 | 31.19 | 30.38 | 31.16 | 2.9M |
| 2024-04-23 | 31.10 | 31.39 | 30.58 | 31.01 | 2.3M |
| 2024-04-22 | 30.10 | 31.22 | 29.83 | 31.08 | 4.5M |
| 2024-04-19 | 31.00 | 31.25 | 30.24 | 30.34 | 4.6M |
| 2024-04-18 | 31.20 | 31.74 | 30.85 | 31.26 | 4.0M |
| 2024-04-17 | 30.70 | 31.53 | 30.70 | 31.53 | 4.4M |
| 2024-04-16 | 31.56 | 32.01 | 30.58 | 30.65 | 3.9M |
| 2024-04-15 | 32.56 | 32.95 | 31.25 | 31.83 | 4.5M |
| 2024-04-12 | 33.30 | 33.77 | 32.67 | 32.67 | 2.4M |
| 2024-04-11 | 33.90 | 34.10 | 33.40 | 33.41 | 2.9M |
| 2024-04-10 | 35.00 | 35.20 | 33.81 | 34.11 | 2.3M |
| 2024-04-09 | 34.31 | 35.44 | 34.16 | 35.10 | 3.5M |
| 2024-04-08 | 36.26 | 36.27 | 34.00 | 34.44 | 5.9M |
| 2024-04-03 | 36.16 | 37.10 | 36.00 | 36.28 | 2.5M |
| 2024-04-02 | 37.00 | 37.20 | 35.62 | 36.47 | 4.1M |
| 2024-04-01 | 34.80 | 36.99 | 34.75 | 36.79 | 5.7M |
| 2024-03-29 | 35.43 | 35.49 | 34.35 | 34.63 | 3.3M |
| 2024-03-28 | 35.60 | 36.25 | 35.15 | 35.43 | 4.5M |
| 2024-03-27 | 37.50 | 38.00 | 36.00 | 36.01 | 5.3M |
| 2024-03-26 | 38.02 | 39.20 | 37.75 | 38.62 | 4.5M |
| 2024-03-25 | 36.87 | 39.39 | 36.56 | 37.95 | 5.0M |
| 2024-03-22 | 38.18 | 38.48 | 37.00 | 37.07 | 3.4M |
| 2024-03-21 | 38.95 | 39.05 | 38.17 | 38.41 | 2.1M |
| 2024-03-20 | 38.63 | 38.95 | 38.00 | 38.94 | 3.1M |
| 2024-03-19 | 38.53 | 38.86 | 38.35 | 38.43 | 2.3M |
| 2024-03-18 | 39.10 | 39.14 | 38.23 | 38.66 | 3.3M |
| 2024-03-15 | 39.00 | 39.14 | 37.95 | 38.76 | 3.2M |
| 2024-03-14 | 39.23 | 39.66 | 38.82 | 39.22 | 2.4M |
| 2024-03-13 | 40.00 | 40.41 | 38.90 | 39.24 | 4.6M |
| 2024-03-12 | 37.51 | 40.30 | 37.26 | 40.08 | 6.5M |
| 2024-03-11 | 35.99 | 37.50 | 35.88 | 37.50 | 3.3M |
| 2024-03-08 | 36.10 | 36.34 | 35.45 | 35.88 | 1.8M |
| 2024-03-07 | 36.90 | 37.37 | 36.00 | 36.00 | 2.4M |
| 2024-03-06 | 36.40 | 37.30 | 36.00 | 36.78 | 2.5M |
| 2024-03-05 | 37.00 | 37.06 | 36.31 | 36.66 | 2.8M |
| 2024-03-04 | 38.19 | 38.40 | 36.86 | 37.20 | 2.9M |
| 2024-03-01 | 37.40 | 37.90 | 36.95 | 37.77 | 2.8M |
| 2024-02-29 | 36.03 | 37.45 | 36.00 | 37.41 | 3.5M |
| 2024-02-28 | 37.88 | 39.08 | 36.36 | 36.39 | 4.2M |
| 2024-02-27 | 37.49 | 37.89 | 36.87 | 37.87 | 3.0M |
| 2024-02-26 | 37.21 | 38.59 | 36.92 | 37.78 | 3.9M |
| 2024-02-23 | 37.37 | 37.38 | 36.58 | 37.15 | 3.0M |
| 2024-02-22 | 37.14 | 37.51 | 36.66 | 37.37 | 3.1M |
| 2024-02-21 | 35.66 | 38.80 | 35.13 | 37.60 | 4.7M |
| 2024-02-20 | 36.57 | 36.62 | 35.65 | 35.98 | 2.9M |
| 2024-02-19 | 36.91 | 36.91 | 35.51 | 36.13 | 4.1M |
| 2024-02-08 | 35.19 | 37.45 | 34.78 | 36.50 | 5.7M |
| 2024-02-07 | 33.50 | 35.47 | 33.00 | 35.18 | 7.1M |
| 2024-02-06 | 30.70 | 34.10 | 30.47 | 33.57 | 7.0M |
| 2024-02-05 | 32.70 | 32.90 | 30.00 | 31.15 | 5.6M |
| 2024-02-02 | 33.81 | 35.30 | 32.22 | 33.18 | 5.4M |
| 2024-02-01 | 34.00 | 34.64 | 32.61 | 33.61 | 4.4M |
| 2024-01-31 | 35.38 | 36.93 | 34.20 | 34.28 | 5.6M |
| 2024-01-30 | 36.96 | 37.40 | 35.62 | 35.62 | 5.9M |
| 2024-01-29 | 38.50 | 40.65 | 37.27 | 37.43 | 9.2M |
| 2024-01-26 | 39.93 | 40.45 | 37.88 | 38.55 | 10.8M |
| 2024-01-25 | 35.85 | 36.90 | 35.36 | 36.77 | 3.4M |
| 2024-01-24 | 35.60 | 36.08 | 34.15 | 35.76 | 2.5M |
| 2024-01-23 | 34.67 | 35.99 | 34.32 | 35.55 | 3.3M |
| 2024-01-22 | 37.28 | 37.44 | 34.56 | 34.83 | 3.6M |
| 2024-01-19 | 37.71 | 38.46 | 37.43 | 37.44 | 1.8M |
| 2024-01-18 | 37.69 | 38.45 | 36.80 | 37.86 | 2.7M |
| 2024-01-17 | 39.01 | 39.18 | 38.00 | 38.00 | 2.1M |
| 2024-01-16 | 39.27 | 39.84 | 38.76 | 39.46 | 2.3M |
| 2024-01-15 | 39.02 | 39.56 | 38.05 | 39.27 | 2.6M |
| 2024-01-12 | 38.78 | 39.75 | 38.30 | 38.93 | 2.7M |
| 2024-01-11 | 37.72 | 38.88 | 37.50 | 38.80 | 2.9M |
| 2024-01-10 | 37.69 | 38.35 | 37.18 | 37.74 | 2.4M |
| 2024-01-09 | 37.32 | 38.83 | 36.98 | 37.74 | 3.0M |
| 2024-01-08 | 38.34 | 38.51 | 37.30 | 37.30 | 2.5M |
| 2024-01-05 | 38.74 | 39.66 | 38.18 | 38.34 | 2.6M |
| 2024-01-04 | 39.30 | 39.49 | 38.50 | 38.84 | 2.2M |
| 2024-01-03 | 39.40 | 39.68 | 38.75 | 39.26 | 2.7M |
| 2024-01-02 | 40.75 | 40.77 | 39.48 | 39.50 | 3.1M |