46.78
Last Update: 2025-09-26
| 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 | 28.94 | 29.54 | 28.48 | 28.63 | 0.8M |
| 2024-12-30 | 28.53 | 29.50 | 27.64 | 29.13 | 0.9M |
| 2024-12-27 | 28.41 | 29.14 | 28.22 | 28.86 | 0.6M |
| 2024-12-26 | 28.01 | 28.74 | 27.83 | 28.33 | 0.6M |
| 2024-12-25 | 28.30 | 28.47 | 27.00 | 27.91 | 0.7M |
| 2024-12-24 | 28.85 | 28.85 | 27.94 | 28.34 | 0.7M |
| 2024-12-23 | 30.06 | 30.06 | 27.80 | 28.01 | 1.3M |
| 2024-12-20 | 29.28 | 30.38 | 29.08 | 30.03 | 1.0M |
| 2024-12-19 | 28.80 | 29.24 | 28.49 | 28.94 | 0.6M |
| 2024-12-18 | 28.67 | 29.40 | 27.88 | 28.87 | 0.9M |
| 2024-12-17 | 30.50 | 30.90 | 28.50 | 28.78 | 1.4M |
| 2024-12-16 | 30.87 | 31.44 | 30.50 | 30.73 | 1.1M |
| 2024-12-13 | 32.18 | 32.24 | 30.90 | 31.05 | 1.8M |
| 2024-12-12 | 30.31 | 33.87 | 30.10 | 32.18 | 3.4M |
| 2024-12-11 | 30.32 | 30.60 | 29.88 | 30.20 | 1.0M |
| 2024-12-10 | 30.96 | 32.89 | 30.33 | 30.33 | 1.9M |
| 2024-12-09 | 30.20 | 30.30 | 29.56 | 30.04 | 0.7M |
| 2024-12-06 | 30.39 | 30.69 | 29.91 | 30.14 | 0.8M |
| 2024-12-05 | 29.97 | 30.58 | 29.86 | 30.49 | 1.0M |
| 2024-12-04 | 31.16 | 31.95 | 29.90 | 30.13 | 2.4M |
| 2024-12-03 | 30.27 | 31.79 | 30.16 | 31.48 | 1.3M |
| 2024-12-02 | 29.82 | 30.29 | 29.82 | 30.27 | 0.8M |
| 2024-11-29 | 29.54 | 30.09 | 29.21 | 29.80 | 0.9M |
| 2024-11-28 | 29.25 | 30.30 | 29.00 | 29.59 | 1.1M |
| 2024-11-27 | 28.15 | 29.39 | 27.40 | 29.25 | 1.0M |
| 2024-11-26 | 28.36 | 28.70 | 28.01 | 28.15 | 0.4M |
| 2024-11-25 | 27.74 | 28.50 | 27.64 | 28.40 | 0.6M |
| 2024-11-22 | 28.97 | 28.97 | 27.73 | 27.83 | 0.9M |
| 2024-11-21 | 28.73 | 29.29 | 28.55 | 28.98 | 0.7M |
| 2024-11-20 | 28.38 | 28.95 | 28.26 | 28.78 | 0.6M |
| 2024-11-19 | 27.80 | 28.42 | 27.40 | 28.37 | 0.7M |
| 2024-11-18 | 28.16 | 28.45 | 27.28 | 27.68 | 0.7M |
| 2024-11-15 | 28.60 | 28.88 | 28.01 | 28.01 | 0.6M |
| 2024-11-14 | 29.45 | 29.49 | 28.45 | 28.56 | 0.5M |
| 2024-11-13 | 29.20 | 29.66 | 28.77 | 29.45 | 0.8M |
| 2024-11-12 | 29.64 | 30.03 | 29.12 | 29.45 | 0.9M |
| 2024-11-11 | 29.19 | 29.58 | 29.00 | 29.58 | 0.8M |
| 2024-11-08 | 29.08 | 29.42 | 28.70 | 29.15 | 0.8M |
| 2024-11-07 | 28.30 | 28.94 | 28.17 | 28.90 | 0.7M |
| 2024-11-06 | 28.64 | 28.86 | 28.20 | 28.50 | 0.8M |
| 2024-11-05 | 28.02 | 28.59 | 27.80 | 28.50 | 0.9M |
| 2024-11-04 | 27.54 | 28.16 | 26.50 | 28.10 | 0.7M |
| 2024-11-01 | 28.09 | 28.43 | 27.27 | 27.55 | 0.9M |
| 2024-10-31 | 27.34 | 28.38 | 27.34 | 28.09 | 0.7M |
| 2024-10-30 | 27.73 | 28.21 | 27.23 | 27.64 | 0.8M |
| 2024-10-29 | 29.00 | 29.49 | 27.86 | 28.12 | 1.1M |
| 2024-10-28 | 28.31 | 28.90 | 28.31 | 28.90 | 0.6M |
| 2024-10-25 | 27.70 | 28.50 | 27.60 | 28.31 | 0.7M |
| 2024-10-24 | 27.65 | 27.95 | 27.30 | 27.73 | 0.5M |
| 2024-10-23 | 27.67 | 28.28 | 27.46 | 27.80 | 0.8M |
| 2024-10-22 | 27.29 | 27.69 | 27.09 | 27.66 | 0.8M |
| 2024-10-21 | 27.08 | 27.60 | 26.91 | 27.29 | 0.9M |
| 2024-10-18 | 26.52 | 27.43 | 26.45 | 27.05 | 1.0M |
| 2024-10-17 | 26.87 | 27.23 | 26.42 | 26.55 | 0.5M |
| 2024-10-16 | 26.16 | 27.13 | 25.89 | 26.79 | 0.5M |
| 2024-10-15 | 26.62 | 27.35 | 26.31 | 26.62 | 0.8M |
| 2024-10-14 | 25.90 | 26.70 | 25.36 | 26.59 | 0.8M |
| 2024-10-11 | 27.36 | 27.46 | 25.49 | 25.90 | 1.0M |
| 2024-10-10 | 27.26 | 27.99 | 26.77 | 27.35 | 0.9M |
| 2024-10-09 | 28.53 | 29.09 | 26.88 | 26.88 | 1.5M |
| 2024-10-08 | 31.50 | 32.51 | 28.07 | 29.99 | 2.2M |
| 2024-09-30 | 25.42 | 28.07 | 25.05 | 27.38 | 1.9M |
| 2024-09-27 | 23.95 | 24.91 | 23.83 | 24.68 | 1.1M |
| 2024-09-26 | 23.23 | 23.75 | 23.12 | 23.72 | 0.6M |
| 2024-09-25 | 23.55 | 23.86 | 23.21 | 23.28 | 0.6M |
| 2024-09-24 | 22.80 | 23.33 | 22.50 | 23.33 | 0.5M |
| 2024-09-23 | 22.59 | 22.75 | 22.35 | 22.61 | 0.2M |
| 2024-09-20 | 22.61 | 22.82 | 22.31 | 22.55 | 0.2M |
| 2024-09-19 | 22.40 | 22.84 | 22.16 | 22.66 | 0.3M |
| 2024-09-18 | 22.78 | 22.89 | 22.02 | 22.32 | 0.3M |
| 2024-09-13 | 23.13 | 23.16 | 22.54 | 22.74 | 0.3M |
| 2024-09-12 | 23.45 | 23.58 | 23.14 | 23.16 | 0.2M |
| 2024-09-11 | 23.16 | 23.48 | 23.16 | 23.26 | 0.2M |
| 2024-09-10 | 23.25 | 23.42 | 22.91 | 23.39 | 0.4M |
| 2024-09-09 | 23.01 | 23.31 | 22.76 | 23.18 | 0.3M |
| 2024-09-06 | 23.61 | 23.74 | 23.04 | 23.12 | 0.3M |
| 2024-09-05 | 23.64 | 23.80 | 23.52 | 23.66 | 0.3M |
| 2024-09-04 | 23.47 | 23.85 | 23.46 | 23.51 | 0.3M |
| 2024-09-03 | 23.80 | 24.01 | 23.56 | 23.73 | 0.4M |
| 2024-09-02 | 23.84 | 24.09 | 23.64 | 23.69 | 0.5M |
| 2024-08-30 | 23.82 | 24.18 | 23.62 | 23.83 | 0.8M |
| 2024-08-29 | 23.11 | 23.85 | 23.08 | 23.80 | 0.8M |
| 2024-08-28 | 22.67 | 23.32 | 22.56 | 23.30 | 0.5M |
| 2024-08-27 | 23.00 | 23.19 | 22.60 | 22.74 | 0.4M |
| 2024-08-26 | 22.58 | 23.16 | 22.50 | 22.99 | 0.4M |
| 2024-08-23 | 22.72 | 22.77 | 22.40 | 22.58 | 0.4M |
| 2024-08-22 | 22.91 | 23.16 | 22.70 | 22.73 | 0.3M |
| 2024-08-21 | 22.80 | 23.23 | 22.68 | 22.98 | 0.3M |
| 2024-08-20 | 23.03 | 23.50 | 22.81 | 22.93 | 0.3M |
| 2024-08-19 | 23.43 | 23.78 | 23.20 | 23.25 | 0.4M |
| 2024-08-16 | 23.77 | 23.93 | 23.41 | 23.63 | 0.4M |
| 2024-08-15 | 23.64 | 23.86 | 23.28 | 23.60 | 0.5M |
| 2024-08-14 | 23.73 | 23.94 | 23.62 | 23.70 | 0.5M |
| 2024-08-13 | 23.59 | 23.77 | 23.21 | 23.76 | 0.6M |
| 2024-08-12 | 22.98 | 23.71 | 22.72 | 23.58 | 0.6M |
| 2024-08-09 | 23.31 | 23.73 | 23.26 | 23.32 | 0.5M |
| 2024-08-08 | 23.27 | 23.34 | 22.88 | 23.22 | 0.4M |
| 2024-08-07 | 23.36 | 23.59 | 23.13 | 23.32 | 0.2M |
| 2024-08-06 | 22.86 | 23.42 | 22.86 | 23.37 | 0.4M |
| 2024-08-05 | 23.26 | 23.44 | 22.51 | 22.66 | 0.5M |
| 2024-08-02 | 23.65 | 23.78 | 23.16 | 23.26 | 0.5M |
| 2024-08-01 | 23.78 | 24.13 | 23.66 | 23.66 | 0.5M |
| 2024-07-31 | 23.22 | 23.78 | 23.03 | 23.77 | 0.6M |
| 2024-07-30 | 23.23 | 23.52 | 23.01 | 23.22 | 0.4M |
| 2024-07-29 | 23.70 | 23.70 | 23.13 | 23.22 | 0.5M |
| 2024-07-26 | 22.87 | 23.75 | 22.87 | 23.42 | 0.8M |
| 2024-07-25 | 23.80 | 24.00 | 22.02 | 23.08 | 0.9M |
| 2024-07-24 | 22.46 | 22.84 | 22.41 | 22.57 | 0.5M |
| 2024-07-23 | 23.16 | 23.32 | 22.70 | 22.75 | 0.5M |
| 2024-07-22 | 23.03 | 23.27 | 22.63 | 23.15 | 0.4M |
| 2024-07-19 | 22.57 | 23.28 | 22.52 | 23.05 | 0.4M |
| 2024-07-18 | 22.95 | 22.95 | 22.23 | 22.70 | 0.5M |
| 2024-07-17 | 23.37 | 23.50 | 22.90 | 22.93 | 0.5M |
| 2024-07-16 | 23.40 | 23.46 | 22.84 | 23.45 | 0.3M |
| 2024-07-15 | 23.77 | 23.87 | 23.23 | 23.25 | 0.5M |
| 2024-07-12 | 23.90 | 24.20 | 23.73 | 23.83 | 0.6M |
| 2024-07-11 | 23.21 | 23.94 | 22.99 | 23.91 | 0.9M |
| 2024-07-10 | 24.10 | 24.49 | 22.85 | 22.88 | 0.7M |
| 2024-07-09 | 22.42 | 23.21 | 22.27 | 23.10 | 0.5M |
| 2024-07-08 | 22.98 | 23.15 | 22.55 | 22.61 | 0.3M |
| 2024-07-05 | 22.52 | 23.30 | 22.41 | 23.07 | 0.4M |
| 2024-07-04 | 23.51 | 23.76 | 22.74 | 22.89 | 0.6M |
| 2024-07-03 | 24.31 | 24.31 | 23.51 | 23.60 | 0.7M |
| 2024-07-02 | 24.09 | 24.37 | 23.86 | 24.15 | 0.5M |
| 2024-07-01 | 24.00 | 24.20 | 23.63 | 24.09 | 0.5M |
| 2024-06-28 | 23.98 | 24.36 | 23.61 | 23.87 | 0.6M |
| 2024-06-27 | 24.08 | 24.38 | 23.82 | 23.88 | 0.6M |
| 2024-06-26 | 23.20 | 24.13 | 22.90 | 24.10 | 0.8M |
| 2024-06-25 | 22.80 | 23.68 | 22.80 | 23.35 | 0.7M |
| 2024-06-24 | 23.90 | 23.91 | 22.75 | 22.82 | 0.6M |
| 2024-06-21 | 24.20 | 24.20 | 23.48 | 23.90 | 0.4M |
| 2024-06-20 | 24.59 | 24.67 | 23.93 | 24.00 | 0.5M |
| 2024-06-19 | 25.31 | 25.34 | 24.42 | 24.59 | 0.5M |
| 2024-06-18 | 23.86 | 24.80 | 23.86 | 24.76 | 0.9M |
| 2024-06-17 | 24.13 | 24.27 | 23.79 | 23.85 | 0.5M |
| 2024-06-14 | 24.20 | 24.34 | 23.53 | 24.14 | 0.6M |
| 2024-06-13 | 24.20 | 24.48 | 23.76 | 24.24 | 0.6M |
| 2024-06-12 | 23.47 | 24.32 | 23.47 | 24.21 | 0.7M |
| 2024-06-11 | 24.32 | 24.32 | 23.03 | 23.67 | 1.0M |
| 2024-06-07 | 23.08 | 24.08 | 23.08 | 24.00 | 1.1M |
| 2024-06-06 | 23.99 | 24.06 | 22.27 | 22.63 | 1.0M |
| 2024-06-05 | 24.70 | 24.71 | 23.85 | 24.00 | 0.7M |
| 2024-06-04 | 25.37 | 25.46 | 24.26 | 24.75 | 0.9M |
| 2024-06-03 | 26.36 | 26.42 | 25.11 | 25.50 | 0.7M |
| 2024-05-31 | 25.91 | 26.35 | 25.82 | 26.32 | 0.5M |
| 2024-05-30 | 25.97 | 26.25 | 25.74 | 25.91 | 0.5M |
| 2024-05-29 | 25.90 | 26.46 | 25.71 | 25.98 | 0.7M |
| 2024-05-28 | 26.79 | 27.30 | 26.46 | 26.90 | 0.7M |
| 2024-05-27 | 26.98 | 27.08 | 26.21 | 26.82 | 0.7M |
| 2024-05-24 | 26.84 | 27.18 | 26.45 | 26.85 | 0.6M |
| 2024-05-23 | 27.43 | 27.70 | 26.67 | 26.83 | 0.8M |
| 2024-05-22 | 27.35 | 27.78 | 27.22 | 27.58 | 0.8M |
| 2024-05-21 | 27.59 | 27.76 | 27.06 | 27.18 | 0.6M |
| 2024-05-20 | 27.80 | 27.95 | 27.54 | 27.75 | 0.7M |
| 2024-05-17 | 27.31 | 27.71 | 27.24 | 27.57 | 0.7M |
| 2024-05-16 | 27.41 | 27.88 | 27.26 | 27.46 | 0.8M |
| 2024-05-15 | 28.50 | 28.50 | 27.00 | 27.33 | 0.6M |
| 2024-05-14 | 27.04 | 27.85 | 27.03 | 27.55 | 1.1M |
| 2024-05-13 | 27.34 | 27.73 | 26.71 | 26.92 | 0.9M |
| 2024-05-10 | 27.92 | 28.44 | 27.68 | 27.73 | 0.8M |
| 2024-05-09 | 27.66 | 28.10 | 27.48 | 28.02 | 1.1M |
| 2024-05-08 | 27.53 | 27.80 | 27.28 | 27.66 | 1.1M |
| 2024-05-07 | 27.60 | 27.98 | 27.33 | 27.56 | 1.1M |
| 2024-05-06 | 26.89 | 27.66 | 26.73 | 27.59 | 1.5M |
| 2024-04-30 | 26.58 | 27.07 | 26.23 | 26.63 | 1.2M |
| 2024-04-29 | 26.51 | 26.88 | 26.51 | 26.58 | 1.4M |
| 2024-04-26 | 25.68 | 26.30 | 25.36 | 26.07 | 0.9M |
| 2024-04-25 | 25.33 | 26.02 | 25.15 | 25.83 | 0.9M |
| 2024-04-24 | 24.69 | 25.35 | 24.50 | 25.31 | 0.9M |
| 2024-04-23 | 23.98 | 24.69 | 23.40 | 24.55 | 0.8M |
| 2024-04-22 | 24.18 | 24.44 | 23.26 | 23.86 | 0.6M |
| 2024-04-19 | 24.37 | 24.60 | 24.03 | 24.47 | 0.8M |
| 2024-04-18 | 24.57 | 24.82 | 23.91 | 24.45 | 0.9M |
| 2024-04-17 | 23.00 | 24.79 | 22.78 | 24.69 | 1.1M |
| 2024-04-16 | 24.70 | 24.80 | 22.13 | 22.50 | 1.2M |
| 2024-04-15 | 26.28 | 26.58 | 24.00 | 24.45 | 1.5M |
| 2024-04-12 | 26.27 | 27.06 | 26.27 | 26.68 | 1.0M |
| 2024-04-11 | 25.84 | 26.72 | 25.54 | 26.29 | 0.7M |
| 2024-04-10 | 26.67 | 26.74 | 25.69 | 26.16 | 0.8M |
| 2024-04-09 | 25.70 | 26.66 | 25.61 | 26.56 | 0.8M |
| 2024-04-08 | 27.09 | 27.10 | 25.44 | 25.55 | 0.9M |
| 2024-04-03 | 26.89 | 27.15 | 26.40 | 26.97 | 0.7M |
| 2024-04-02 | 26.76 | 27.19 | 26.76 | 27.10 | 1.0M |
| 2024-04-01 | 26.51 | 26.90 | 26.38 | 26.87 | 1.0M |
| 2024-03-29 | 26.08 | 26.42 | 25.97 | 26.35 | 0.9M |
| 2024-03-28 | 25.17 | 26.26 | 25.17 | 26.00 | 0.9M |
| 2024-03-27 | 26.08 | 26.09 | 25.35 | 25.50 | 0.7M |
| 2024-03-26 | 25.98 | 26.25 | 25.39 | 25.96 | 0.7M |
| 2024-03-25 | 26.43 | 26.62 | 25.95 | 25.97 | 0.7M |
| 2024-03-22 | 27.16 | 27.16 | 26.35 | 26.61 | 0.7M |
| 2024-03-21 | 27.19 | 27.50 | 26.51 | 27.16 | 1.1M |
| 2024-03-20 | 26.85 | 27.19 | 26.75 | 27.17 | 0.7M |
| 2024-03-19 | 27.23 | 27.40 | 26.71 | 26.95 | 0.9M |
| 2024-03-18 | 26.30 | 27.09 | 26.11 | 27.03 | 1.2M |
| 2024-03-15 | 25.55 | 26.06 | 25.37 | 26.06 | 1.0M |
| 2024-03-14 | 25.66 | 25.89 | 25.09 | 25.56 | 0.8M |
| 2024-03-13 | 25.82 | 25.82 | 25.32 | 25.68 | 1.0M |
| 2024-03-12 | 25.30 | 25.79 | 25.00 | 25.79 | 1.3M |
| 2024-03-11 | 24.79 | 25.27 | 24.60 | 25.27 | 0.9M |
| 2024-03-08 | 25.17 | 25.46 | 24.44 | 24.80 | 1.5M |
| 2024-03-07 | 24.77 | 26.47 | 24.45 | 25.25 | 1.9M |
| 2024-03-06 | 23.82 | 24.77 | 23.76 | 24.61 | 1.2M |
| 2024-03-05 | 24.60 | 24.60 | 23.88 | 23.92 | 0.9M |
| 2024-03-04 | 24.71 | 25.29 | 24.20 | 24.66 | 1.0M |
| 2024-03-01 | 24.80 | 25.03 | 24.25 | 24.71 | 1.3M |
| 2024-02-29 | 23.51 | 24.82 | 23.36 | 24.79 | 1.9M |
| 2024-02-28 | 26.44 | 27.29 | 23.97 | 23.97 | 2.3M |
| 2024-02-27 | 25.67 | 26.80 | 25.48 | 26.50 | 1.1M |
| 2024-02-26 | 25.99 | 26.50 | 25.08 | 25.72 | 1.8M |
| 2024-02-23 | 24.38 | 25.28 | 24.20 | 25.08 | 1.6M |
| 2024-02-22 | 23.65 | 24.25 | 23.41 | 24.24 | 1.0M |
| 2024-02-21 | 23.18 | 24.96 | 22.82 | 23.70 | 1.3M |
| 2024-02-20 | 22.83 | 23.24 | 22.31 | 23.13 | 1.0M |
| 2024-02-19 | 22.23 | 23.46 | 21.90 | 23.12 | 1.5M |
| 2024-02-08 | 19.79 | 22.70 | 19.19 | 22.23 | 1.8M |
| 2024-02-07 | 20.61 | 20.88 | 19.33 | 19.63 | 1.9M |
| 2024-02-06 | 19.70 | 21.83 | 18.01 | 20.61 | 2.2M |
| 2024-02-05 | 23.22 | 23.48 | 19.50 | 20.46 | 2.1M |
| 2024-02-02 | 25.50 | 26.08 | 23.05 | 23.85 | 1.4M |
| 2024-02-01 | 25.73 | 26.01 | 24.29 | 25.59 | 1.3M |
| 2024-01-31 | 27.22 | 27.39 | 25.79 | 26.10 | 1.4M |
| 2024-01-30 | 28.90 | 28.92 | 26.93 | 27.06 | 1.0M |
| 2024-01-29 | 29.92 | 29.92 | 28.32 | 28.42 | 1.0M |
| 2024-01-26 | 29.38 | 30.16 | 29.24 | 29.48 | 1.1M |
| 2024-01-25 | 28.12 | 29.24 | 27.29 | 29.16 | 1.1M |
| 2024-01-24 | 27.06 | 28.48 | 26.71 | 27.80 | 1.5M |
| 2024-01-23 | 27.62 | 28.50 | 26.42 | 26.93 | 1.2M |
| 2024-01-22 | 29.94 | 30.44 | 27.21 | 27.62 | 1.2M |
| 2024-01-19 | 30.67 | 30.98 | 29.51 | 29.79 | 0.9M |
| 2024-01-18 | 31.08 | 31.55 | 29.95 | 30.65 | 1.0M |
| 2024-01-17 | 32.12 | 32.29 | 31.22 | 31.22 | 0.9M |
| 2024-01-16 | 32.24 | 32.24 | 31.39 | 32.11 | 0.6M |
| 2024-01-15 | 32.16 | 32.45 | 31.80 | 32.08 | 0.7M |
| 2024-01-12 | 32.40 | 33.11 | 32.27 | 32.39 | 0.6M |
| 2024-01-11 | 32.08 | 32.63 | 31.95 | 32.55 | 0.6M |
| 2024-01-10 | 32.80 | 32.81 | 31.78 | 32.08 | 0.8M |
| 2024-01-09 | 31.89 | 33.07 | 31.89 | 32.67 | 1.1M |
| 2024-01-08 | 32.66 | 32.90 | 31.96 | 32.04 | 0.9M |
| 2024-01-05 | 33.24 | 33.63 | 32.48 | 32.66 | 0.5M |
| 2024-01-04 | 33.27 | 33.39 | 32.96 | 33.30 | 0.4M |
| 2024-01-03 | 33.46 | 33.61 | 33.03 | 33.22 | 0.6M |
| 2024-01-02 | 32.73 | 33.82 | 32.73 | 33.63 | 1.1M |