37.65
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 | 50.83 | 51.22 | 48.74 | 48.85 | 1.0M |
| 2024-12-30 | 51.00 | 52.00 | 50.12 | 50.83 | 1.2M |
| 2024-12-27 | 52.28 | 52.60 | 50.42 | 50.49 | 1.6M |
| 2024-12-26 | 51.50 | 53.15 | 51.50 | 52.48 | 1.0M |
| 2024-12-25 | 54.00 | 54.00 | 51.33 | 51.74 | 1.3M |
| 2024-12-24 | 55.89 | 56.00 | 51.12 | 54.31 | 1.7M |
| 2024-12-23 | 56.82 | 57.99 | 55.51 | 55.80 | 1.6M |
| 2024-12-20 | 55.39 | 57.35 | 54.82 | 56.29 | 1.4M |
| 2024-12-19 | 55.05 | 55.99 | 54.01 | 55.43 | 1.2M |
| 2024-12-18 | 56.45 | 56.49 | 54.00 | 55.81 | 1.2M |
| 2024-12-17 | 56.36 | 57.60 | 55.12 | 55.53 | 1.2M |
| 2024-12-16 | 56.60 | 56.84 | 55.45 | 56.36 | 1.1M |
| 2024-12-13 | 59.59 | 59.59 | 56.55 | 56.88 | 2.3M |
| 2024-12-12 | 60.59 | 61.20 | 58.98 | 60.07 | 1.5M |
| 2024-12-11 | 59.59 | 60.59 | 58.70 | 60.59 | 1.8M |
| 2024-12-10 | 62.00 | 62.00 | 59.81 | 60.17 | 2.2M |
| 2024-12-09 | 60.77 | 61.65 | 59.35 | 59.83 | 1.9M |
| 2024-12-06 | 61.84 | 62.85 | 59.99 | 61.77 | 3.0M |
| 2024-12-05 | 61.64 | 64.88 | 61.62 | 63.10 | 4.8M |
| 2024-12-04 | 60.21 | 61.50 | 59.10 | 60.83 | 2.7M |
| 2024-12-03 | 59.31 | 60.96 | 57.96 | 60.80 | 3.1M |
| 2024-12-02 | 58.48 | 59.47 | 57.51 | 59.47 | 2.4M |
| 2024-11-29 | 57.50 | 59.48 | 56.30 | 58.48 | 2.5M |
| 2024-11-28 | 60.00 | 60.12 | 57.56 | 57.99 | 2.7M |
| 2024-11-27 | 60.00 | 61.50 | 56.50 | 60.94 | 2.8M |
| 2024-11-26 | 64.50 | 65.00 | 59.50 | 60.41 | 4.1M |
| 2024-11-25 | 56.20 | 62.62 | 54.50 | 62.62 | 4.2M |
| 2024-11-22 | 60.50 | 60.50 | 55.95 | 56.01 | 3.0M |
| 2024-11-21 | 58.75 | 62.50 | 57.80 | 61.69 | 3.9M |
| 2024-11-20 | 57.99 | 59.80 | 57.53 | 59.38 | 3.1M |
| 2024-11-19 | 54.50 | 58.63 | 54.20 | 58.55 | 3.0M |
| 2024-11-18 | 57.32 | 57.80 | 53.38 | 54.06 | 2.3M |
| 2024-11-15 | 58.54 | 59.97 | 57.31 | 57.38 | 3.1M |
| 2024-11-14 | 59.81 | 60.33 | 58.50 | 58.53 | 2.7M |
| 2024-11-13 | 63.30 | 63.73 | 59.01 | 60.20 | 4.7M |
| 2024-11-12 | 68.57 | 71.99 | 62.25 | 63.06 | 6.8M |
| 2024-11-11 | 66.40 | 76.05 | 65.80 | 68.91 | 10.0M |
| 2024-11-08 | 53.99 | 63.76 | 53.36 | 63.76 | 7.0M |
| 2024-11-07 | 52.93 | 53.25 | 51.88 | 53.13 | 1.8M |
| 2024-11-06 | 54.69 | 55.57 | 52.55 | 53.48 | 3.2M |
| 2024-11-05 | 50.58 | 56.00 | 49.92 | 54.79 | 4.2M |
| 2024-11-04 | 47.42 | 53.39 | 47.42 | 51.05 | 2.7M |
| 2024-11-01 | 52.00 | 52.00 | 47.08 | 47.42 | 2.1M |
| 2024-10-31 | 53.00 | 53.00 | 50.28 | 51.33 | 2.2M |
| 2024-10-30 | 49.95 | 53.48 | 49.65 | 52.99 | 2.8M |
| 2024-10-29 | 53.43 | 54.10 | 49.61 | 50.00 | 2.7M |
| 2024-10-28 | 53.50 | 53.88 | 52.99 | 53.42 | 1.7M |
| 2024-10-25 | 53.37 | 54.87 | 53.21 | 54.00 | 1.6M |
| 2024-10-24 | 53.00 | 54.20 | 52.36 | 53.63 | 1.4M |
| 2024-10-23 | 55.05 | 56.50 | 52.89 | 54.65 | 2.8M |
| 2024-10-22 | 58.85 | 58.87 | 54.81 | 55.01 | 3.5M |
| 2024-10-21 | 55.50 | 59.50 | 55.25 | 59.30 | 4.3M |
| 2024-10-18 | 53.06 | 58.11 | 52.54 | 55.80 | 3.8M |
| 2024-10-17 | 53.22 | 55.62 | 53.00 | 53.55 | 3.2M |
| 2024-10-16 | 52.88 | 55.85 | 52.21 | 53.12 | 2.8M |
| 2024-10-15 | 57.50 | 60.88 | 53.86 | 54.10 | 5.7M |
| 2024-10-14 | 51.10 | 56.47 | 50.71 | 56.34 | 4.2M |
| 2024-10-11 | 52.00 | 53.79 | 49.43 | 50.40 | 3.1M |
| 2024-10-10 | 54.09 | 55.93 | 51.10 | 53.45 | 3.6M |
| 2024-10-09 | 61.47 | 63.11 | 52.42 | 53.09 | 5.9M |
| 2024-10-08 | 65.52 | 65.52 | 57.01 | 65.52 | 7.4M |
| 2024-09-30 | 47.78 | 54.61 | 46.66 | 54.60 | 6.9M |
| 2024-09-27 | 42.50 | 49.00 | 42.11 | 45.52 | 6.3M |
| 2024-09-26 | 42.00 | 42.79 | 41.27 | 42.56 | 4.3M |
| 2024-09-25 | 39.95 | 42.48 | 39.80 | 42.46 | 5.5M |
| 2024-09-24 | 39.50 | 40.49 | 37.71 | 40.25 | 3.8M |
| 2024-09-23 | 40.51 | 40.60 | 39.74 | 39.90 | 2.9M |
| 2024-09-20 | 39.76 | 41.63 | 39.18 | 41.08 | 4.5M |
| 2024-09-19 | 38.30 | 40.30 | 38.30 | 39.76 | 4.1M |
| 2024-09-18 | 38.49 | 39.54 | 36.69 | 37.79 | 2.7M |
| 2024-09-13 | 39.14 | 39.30 | 38.10 | 38.98 | 3.9M |
| 2024-09-12 | 37.68 | 43.67 | 37.68 | 40.14 | 6.2M |
| 2024-09-11 | 37.05 | 37.94 | 36.70 | 36.98 | 1.6M |
| 2024-09-10 | 37.11 | 37.80 | 36.26 | 37.75 | 2.0M |
| 2024-09-09 | 36.83 | 37.56 | 36.36 | 37.02 | 1.8M |
| 2024-09-06 | 38.25 | 38.44 | 36.80 | 36.96 | 2.9M |
| 2024-09-05 | 39.63 | 39.65 | 38.38 | 38.68 | 2.7M |
| 2024-09-04 | 40.30 | 40.65 | 39.00 | 39.79 | 3.2M |
| 2024-09-03 | 40.11 | 41.54 | 38.71 | 41.32 | 4.6M |
| 2024-09-02 | 41.45 | 43.20 | 39.85 | 40.10 | 3.8M |
| 2024-08-30 | 39.82 | 42.77 | 39.40 | 41.69 | 5.6M |
| 2024-08-29 | 38.18 | 40.76 | 37.52 | 39.78 | 4.3M |
| 2024-08-28 | 40.10 | 40.90 | 38.40 | 39.36 | 4.6M |
| 2024-08-27 | 43.89 | 45.28 | 41.81 | 42.11 | 5.7M |
| 2024-08-26 | 44.95 | 49.49 | 42.60 | 46.21 | 7.8M |
| 2024-08-23 | 41.45 | 46.28 | 41.45 | 44.80 | 7.6M |
| 2024-08-22 | 45.20 | 49.89 | 41.60 | 43.70 | 9.2M |
| 2024-08-21 | 43.00 | 47.29 | 42.51 | 44.29 | 9.4M |
| 2024-08-20 | 40.47 | 47.77 | 40.47 | 47.77 | 9.2M |
| 2024-08-19 | 43.50 | 44.20 | 38.99 | 39.81 | 8.2M |
| 2024-08-16 | 35.52 | 42.50 | 35.45 | 42.50 | 8.1M |
| 2024-08-15 | 35.01 | 35.99 | 34.80 | 35.42 | 0.9M |
| 2024-08-14 | 34.89 | 35.76 | 34.78 | 35.20 | 0.8M |
| 2024-08-13 | 34.50 | 34.97 | 34.30 | 34.90 | 0.5M |
| 2024-08-12 | 34.90 | 35.11 | 34.18 | 34.42 | 0.6M |
| 2024-08-09 | 35.00 | 35.66 | 34.99 | 34.99 | 0.7M |
| 2024-08-08 | 36.01 | 36.14 | 34.51 | 34.90 | 1.2M |
| 2024-08-07 | 36.10 | 36.92 | 36.00 | 36.22 | 1.2M |
| 2024-08-06 | 36.99 | 37.26 | 35.62 | 36.40 | 1.2M |
| 2024-08-05 | 36.73 | 37.35 | 35.51 | 35.63 | 1.4M |
| 2024-08-02 | 37.96 | 38.28 | 37.02 | 37.03 | 2.0M |
| 2024-08-01 | 38.26 | 39.98 | 38.18 | 38.43 | 2.6M |
| 2024-07-31 | 36.80 | 38.90 | 36.30 | 38.56 | 3.2M |
| 2024-07-30 | 36.20 | 37.85 | 36.14 | 37.24 | 2.4M |
| 2024-07-29 | 35.96 | 36.57 | 35.30 | 36.34 | 1.8M |
| 2024-07-26 | 37.67 | 39.00 | 36.03 | 36.56 | 2.4M |
| 2024-07-25 | 35.38 | 36.40 | 35.01 | 35.29 | 1.2M |
| 2024-07-24 | 35.14 | 36.23 | 34.81 | 35.98 | 1.5M |
| 2024-07-23 | 35.80 | 36.33 | 35.17 | 35.26 | 1.3M |
| 2024-07-22 | 35.70 | 37.63 | 35.70 | 36.34 | 2.1M |
| 2024-07-19 | 34.70 | 35.68 | 34.46 | 35.59 | 0.9M |
| 2024-07-18 | 34.28 | 34.86 | 33.49 | 34.75 | 1.1M |
| 2024-07-17 | 36.09 | 36.40 | 34.65 | 34.75 | 1.2M |
| 2024-07-16 | 35.88 | 36.51 | 35.50 | 36.18 | 1.0M |
| 2024-07-15 | 36.23 | 36.47 | 35.32 | 35.90 | 0.9M |
| 2024-07-12 | 36.46 | 36.95 | 35.89 | 35.99 | 1.2M |
| 2024-07-11 | 36.43 | 36.98 | 35.75 | 36.86 | 1.8M |
| 2024-07-10 | 36.00 | 36.45 | 35.43 | 35.58 | 1.2M |
| 2024-07-09 | 34.05 | 36.48 | 33.73 | 36.10 | 1.7M |
| 2024-07-08 | 35.01 | 35.37 | 33.89 | 34.22 | 1.3M |
| 2024-07-05 | 34.86 | 35.72 | 34.01 | 35.50 | 1.2M |
| 2024-07-04 | 36.52 | 37.07 | 35.00 | 35.11 | 1.6M |
| 2024-07-03 | 37.18 | 37.56 | 35.93 | 36.11 | 1.5M |
| 2024-07-02 | 38.40 | 39.13 | 37.18 | 37.33 | 1.7M |
| 2024-07-01 | 39.34 | 39.75 | 37.36 | 38.21 | 2.5M |
| 2024-06-28 | 38.28 | 40.80 | 37.87 | 39.57 | 3.8M |
| 2024-06-27 | 37.75 | 41.15 | 37.16 | 39.17 | 3.8M |
| 2024-06-26 | 36.82 | 37.95 | 35.67 | 37.80 | 2.0M |
| 2024-06-25 | 38.20 | 38.59 | 36.30 | 37.05 | 2.0M |
| 2024-06-24 | 40.00 | 40.64 | 37.97 | 38.05 | 2.8M |
| 2024-06-21 | 41.16 | 41.85 | 40.18 | 41.20 | 2.6M |
| 2024-06-20 | 43.20 | 43.20 | 41.16 | 41.16 | 4.0M |
| 2024-06-19 | 45.40 | 45.75 | 43.90 | 44.92 | 5.7M |
| 2024-06-18 | 42.25 | 47.78 | 42.25 | 47.05 | 7.7M |
| 2024-06-17 | 41.88 | 43.49 | 41.28 | 42.65 | 4.9M |
| 2024-06-14 | 44.76 | 45.80 | 42.00 | 42.94 | 8.2M |
| 2024-06-13 | 35.22 | 42.30 | 35.22 | 42.30 | 4.2M |
| 2024-06-12 | 33.90 | 35.53 | 33.90 | 35.25 | 2.0M |
| 2024-06-11 | 33.10 | 34.11 | 31.10 | 33.98 | 1.7M |
| 2024-06-07 | 33.12 | 33.97 | 32.69 | 33.08 | 1.8M |
| 2024-06-06 | 35.49 | 35.50 | 32.45 | 32.79 | 3.2M |
| 2024-06-05 | 36.88 | 37.60 | 34.80 | 36.21 | 3.6M |
| 2024-06-04 | 41.50 | 41.73 | 39.23 | 40.81 | 2.5M |
| 2024-06-03 | 41.88 | 44.08 | 41.31 | 42.25 | 2.8M |
| 2024-05-31 | 38.49 | 42.84 | 38.49 | 42.07 | 3.6M |
| 2024-05-30 | 38.77 | 39.62 | 38.62 | 38.86 | 1.8M |
| 2024-05-29 | 37.85 | 38.99 | 37.85 | 38.37 | 1.4M |
| 2024-05-28 | 39.21 | 39.21 | 37.71 | 38.02 | 1.3M |
| 2024-05-27 | 40.22 | 40.76 | 38.08 | 39.20 | 2.3M |
| 2024-05-24 | 41.39 | 42.82 | 40.16 | 40.84 | 3.3M |
| 2024-05-23 | 43.00 | 45.85 | 41.79 | 41.87 | 4.1M |
| 2024-05-22 | 41.15 | 43.83 | 40.99 | 43.40 | 3.6M |
| 2024-05-21 | 39.96 | 42.02 | 39.63 | 41.29 | 2.7M |
| 2024-05-20 | 40.50 | 40.55 | 39.62 | 39.96 | 1.9M |
| 2024-05-17 | 38.59 | 41.08 | 38.31 | 40.77 | 3.0M |
| 2024-05-16 | 37.76 | 39.14 | 37.76 | 38.85 | 1.6M |
| 2024-05-15 | 37.21 | 38.76 | 37.21 | 37.99 | 1.2M |
| 2024-05-14 | 36.84 | 37.69 | 36.84 | 37.51 | 0.9M |
| 2024-05-13 | 37.29 | 37.45 | 36.08 | 36.45 | 0.9M |
| 2024-05-10 | 38.77 | 38.77 | 37.45 | 37.79 | 1.1M |
| 2024-05-09 | 38.08 | 38.81 | 38.07 | 38.61 | 1.3M |
| 2024-05-08 | 38.85 | 38.89 | 37.65 | 37.84 | 1.1M |
| 2024-05-07 | 38.89 | 38.89 | 38.34 | 38.84 | 1.3M |
| 2024-05-06 | 37.91 | 38.74 | 37.91 | 38.62 | 1.5M |
| 2024-04-30 | 38.45 | 38.76 | 37.31 | 37.45 | 1.2M |
| 2024-04-29 | 37.60 | 38.45 | 37.46 | 38.45 | 1.7M |
| 2024-04-26 | 36.99 | 38.08 | 36.99 | 37.63 | 1.8M |
| 2024-04-25 | 37.65 | 37.89 | 36.38 | 36.57 | 1.8M |
| 2024-04-24 | 36.88 | 37.68 | 36.60 | 37.68 | 1.3M |
| 2024-04-23 | 36.59 | 37.14 | 36.17 | 36.72 | 1.1M |
| 2024-04-22 | 36.15 | 37.79 | 35.02 | 36.77 | 1.4M |
| 2024-04-19 | 37.52 | 38.13 | 36.83 | 36.96 | 2.1M |
| 2024-04-18 | 36.08 | 38.79 | 36.08 | 37.52 | 3.1M |
| 2024-04-17 | 33.94 | 36.32 | 33.94 | 36.23 | 1.9M |
| 2024-04-16 | 35.85 | 36.00 | 31.98 | 33.49 | 1.9M |
| 2024-04-15 | 38.54 | 41.14 | 35.40 | 36.15 | 2.4M |
| 2024-04-12 | 37.84 | 39.99 | 37.84 | 38.86 | 2.4M |
| 2024-04-11 | 37.70 | 38.75 | 37.32 | 37.62 | 1.2M |
| 2024-04-10 | 38.42 | 39.09 | 37.45 | 38.23 | 1.2M |
| 2024-04-09 | 37.66 | 38.72 | 37.18 | 38.55 | 1.1M |
| 2024-04-08 | 38.60 | 38.77 | 37.39 | 37.55 | 1.0M |
| 2024-04-03 | 39.75 | 39.77 | 37.85 | 38.53 | 1.2M |
| 2024-04-02 | 40.79 | 41.06 | 39.39 | 39.73 | 1.4M |
| 2024-04-01 | 40.57 | 41.08 | 40.38 | 40.94 | 1.6M |
| 2024-03-29 | 40.33 | 40.88 | 39.15 | 40.65 | 1.4M |
| 2024-03-28 | 38.62 | 40.99 | 38.62 | 40.32 | 1.5M |
| 2024-03-27 | 41.11 | 41.92 | 38.69 | 38.76 | 1.6M |
| 2024-03-26 | 40.54 | 41.44 | 40.15 | 41.19 | 1.6M |
| 2024-03-25 | 43.32 | 43.35 | 40.00 | 40.25 | 2.2M |
| 2024-03-22 | 43.61 | 44.15 | 42.99 | 43.54 | 1.6M |
| 2024-03-21 | 44.79 | 45.26 | 43.15 | 43.51 | 1.9M |
| 2024-03-20 | 44.65 | 44.98 | 44.38 | 44.74 | 1.9M |
| 2024-03-19 | 45.39 | 45.90 | 44.89 | 45.04 | 2.6M |
| 2024-03-18 | 45.97 | 46.25 | 44.67 | 45.58 | 3.2M |
| 2024-03-15 | 43.36 | 45.08 | 42.75 | 45.02 | 2.8M |
| 2024-03-14 | 44.46 | 44.77 | 42.69 | 43.61 | 3.4M |
| 2024-03-13 | 44.95 | 45.82 | 43.93 | 45.15 | 4.8M |
| 2024-03-12 | 43.22 | 51.53 | 43.22 | 46.49 | 6.7M |
| 2024-03-11 | 41.39 | 43.64 | 40.19 | 43.54 | 3.9M |
| 2024-03-08 | 41.78 | 42.30 | 40.79 | 41.67 | 2.9M |
| 2024-03-07 | 44.23 | 44.31 | 42.02 | 42.42 | 4.8M |
| 2024-03-06 | 41.54 | 48.05 | 40.82 | 45.08 | 7.1M |
| 2024-03-05 | 39.52 | 41.93 | 38.37 | 41.93 | 5.0M |
| 2024-03-04 | 39.91 | 41.52 | 39.54 | 40.33 | 3.5M |
| 2024-03-01 | 38.02 | 40.00 | 38.02 | 39.22 | 3.0M |
| 2024-02-29 | 36.15 | 38.55 | 36.15 | 38.21 | 3.4M |
| 2024-02-28 | 41.54 | 42.08 | 36.85 | 36.91 | 5.0M |
| 2024-02-27 | 39.81 | 42.38 | 39.31 | 42.24 | 5.0M |
| 2024-02-26 | 40.00 | 42.00 | 38.46 | 40.69 | 5.1M |
| 2024-02-23 | 37.85 | 40.00 | 36.92 | 40.00 | 4.4M |
| 2024-02-22 | 34.95 | 38.15 | 34.95 | 37.85 | 3.9M |
| 2024-02-21 | 35.77 | 36.89 | 34.81 | 35.33 | 3.3M |
| 2024-02-20 | 34.62 | 36.39 | 33.93 | 35.77 | 3.4M |
| 2024-02-19 | 33.12 | 34.84 | 32.60 | 34.69 | 3.6M |
| 2024-02-08 | 28.99 | 33.45 | 28.61 | 33.08 | 3.8M |
| 2024-02-07 | 32.31 | 32.69 | 28.65 | 28.92 | 3.7M |
| 2024-02-06 | 30.68 | 33.69 | 29.92 | 32.58 | 2.7M |
| 2024-02-05 | 34.63 | 35.05 | 30.93 | 31.46 | 2.7M |
| 2024-02-02 | 37.82 | 38.30 | 33.96 | 35.17 | 2.7M |
| 2024-02-01 | 37.69 | 38.54 | 37.05 | 37.98 | 2.1M |
| 2024-01-31 | 39.23 | 41.00 | 37.61 | 37.72 | 3.0M |
| 2024-01-30 | 41.56 | 42.29 | 39.50 | 39.59 | 3.7M |
| 2024-01-29 | 45.30 | 46.59 | 43.49 | 43.50 | 4.8M |
| 2024-01-26 | 43.69 | 44.23 | 42.54 | 42.65 | 2.2M |
| 2024-01-25 | 43.04 | 44.22 | 42.41 | 43.85 | 2.5M |
| 2024-01-24 | 43.35 | 43.77 | 41.52 | 43.15 | 2.4M |
| 2024-01-23 | 43.47 | 44.46 | 42.82 | 43.43 | 1.9M |
| 2024-01-22 | 46.07 | 46.37 | 42.92 | 43.43 | 2.4M |
| 2024-01-19 | 47.23 | 47.82 | 45.48 | 46.15 | 3.2M |
| 2024-01-18 | 48.00 | 48.68 | 46.40 | 47.45 | 2.7M |
| 2024-01-17 | 50.77 | 50.90 | 48.23 | 48.50 | 3.0M |
| 2024-01-16 | 52.77 | 52.77 | 50.49 | 51.15 | 3.7M |
| 2024-01-15 | 53.08 | 55.73 | 52.63 | 53.39 | 3.3M |
| 2024-01-12 | 54.62 | 56.85 | 53.69 | 53.69 | 4.4M |
| 2024-01-11 | 51.28 | 56.06 | 51.16 | 55.39 | 6.2M |
| 2024-01-10 | 52.32 | 53.23 | 50.16 | 52.00 | 4.0M |
| 2024-01-09 | 55.79 | 56.52 | 52.04 | 53.08 | 5.8M |
| 2024-01-08 | 56.92 | 57.60 | 54.89 | 55.15 | 5.6M |
| 2024-01-05 | 56.87 | 59.99 | 54.62 | 54.65 | 7.0M |
| 2024-01-04 | 53.85 | 61.87 | 52.92 | 58.08 | 8.8M |
| 2024-01-03 | 57.09 | 60.38 | 56.01 | 56.18 | 6.7M |
| 2024-01-02 | 57.74 | 59.53 | 55.78 | 56.15 | 7.1M |