22.32
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 | 24.40 | 24.52 | 23.54 | 23.66 | 3.9M |
| 2024-12-30 | 24.39 | 24.71 | 24.21 | 24.42 | 2.5M |
| 2024-12-27 | 24.56 | 24.85 | 24.45 | 24.60 | 2.8M |
| 2024-12-26 | 24.20 | 24.99 | 24.19 | 24.79 | 3.4M |
| 2024-12-25 | 24.87 | 25.00 | 24.14 | 24.28 | 3.4M |
| 2024-12-24 | 24.74 | 25.20 | 24.61 | 24.87 | 3.0M |
| 2024-12-23 | 26.00 | 26.00 | 24.69 | 24.74 | 4.7M |
| 2024-12-20 | 25.42 | 25.99 | 25.40 | 25.75 | 3.2M |
| 2024-12-19 | 25.15 | 25.67 | 25.11 | 25.46 | 3.9M |
| 2024-12-18 | 25.89 | 26.18 | 25.51 | 25.92 | 3.9M |
| 2024-12-17 | 25.67 | 26.11 | 25.60 | 25.91 | 5.4M |
| 2024-12-16 | 26.20 | 26.44 | 25.77 | 25.86 | 5.0M |
| 2024-12-13 | 27.08 | 27.15 | 26.25 | 26.28 | 7.0M |
| 2024-12-12 | 27.51 | 27.79 | 26.89 | 27.33 | 6.5M |
| 2024-12-11 | 27.78 | 27.79 | 27.26 | 27.51 | 5.8M |
| 2024-12-10 | 28.57 | 28.94 | 27.55 | 27.79 | 11.9M |
| 2024-12-09 | 28.10 | 28.58 | 27.65 | 27.89 | 7.3M |
| 2024-12-06 | 28.30 | 29.71 | 27.69 | 28.32 | 14.5M |
| 2024-12-05 | 27.50 | 29.00 | 27.23 | 28.70 | 14.4M |
| 2024-12-04 | 26.55 | 28.50 | 26.11 | 27.72 | 12.7M |
| 2024-12-03 | 26.80 | 26.99 | 26.47 | 26.63 | 4.0M |
| 2024-12-02 | 26.60 | 27.19 | 26.36 | 26.83 | 6.4M |
| 2024-11-29 | 25.75 | 26.80 | 25.74 | 26.36 | 5.4M |
| 2024-11-28 | 26.62 | 26.80 | 25.90 | 25.96 | 4.7M |
| 2024-11-27 | 25.88 | 26.84 | 25.01 | 26.81 | 6.5M |
| 2024-11-26 | 26.57 | 26.62 | 26.02 | 26.08 | 3.9M |
| 2024-11-25 | 26.13 | 27.22 | 25.60 | 26.58 | 6.7M |
| 2024-11-22 | 27.22 | 27.73 | 25.91 | 25.94 | 6.5M |
| 2024-11-21 | 27.32 | 27.66 | 26.84 | 27.22 | 5.7M |
| 2024-11-20 | 27.30 | 27.82 | 27.09 | 27.54 | 7.4M |
| 2024-11-19 | 26.70 | 27.56 | 26.50 | 27.55 | 9.5M |
| 2024-11-18 | 26.25 | 27.05 | 25.52 | 26.78 | 11.2M |
| 2024-11-15 | 27.03 | 27.45 | 26.02 | 26.10 | 6.6M |
| 2024-11-14 | 28.06 | 28.37 | 27.06 | 27.26 | 6.7M |
| 2024-11-13 | 28.35 | 28.50 | 27.40 | 28.46 | 9.7M |
| 2024-11-12 | 29.71 | 29.98 | 28.37 | 28.79 | 14.9M |
| 2024-11-11 | 29.14 | 29.98 | 28.61 | 29.61 | 18.4M |
| 2024-11-08 | 27.90 | 29.36 | 27.90 | 28.29 | 17.5M |
| 2024-11-07 | 28.50 | 28.50 | 26.88 | 27.31 | 16.2M |
| 2024-11-06 | 26.62 | 28.86 | 26.29 | 28.00 | 25.1M |
| 2024-11-05 | 25.28 | 27.63 | 24.70 | 27.00 | 24.6M |
| 2024-11-04 | 22.84 | 25.12 | 22.83 | 25.12 | 12.4M |
| 2024-11-01 | 23.42 | 23.65 | 22.81 | 22.84 | 6.1M |
| 2024-10-31 | 23.74 | 23.89 | 23.37 | 23.51 | 4.5M |
| 2024-10-30 | 23.92 | 24.20 | 23.41 | 23.75 | 4.5M |
| 2024-10-29 | 24.85 | 24.92 | 23.88 | 23.99 | 8.7M |
| 2024-10-28 | 25.19 | 25.20 | 24.70 | 25.15 | 4.6M |
| 2024-10-25 | 25.11 | 25.45 | 24.80 | 25.01 | 5.0M |
| 2024-10-24 | 24.99 | 25.44 | 24.61 | 24.75 | 4.7M |
| 2024-10-23 | 24.78 | 25.45 | 24.44 | 24.98 | 6.4M |
| 2024-10-22 | 23.81 | 24.95 | 23.61 | 24.78 | 6.9M |
| 2024-10-21 | 24.03 | 24.31 | 23.67 | 23.81 | 5.5M |
| 2024-10-18 | 22.69 | 24.49 | 22.62 | 23.99 | 6.8M |
| 2024-10-17 | 23.17 | 23.36 | 22.74 | 22.76 | 3.4M |
| 2024-10-16 | 22.87 | 23.27 | 22.63 | 22.95 | 3.4M |
| 2024-10-15 | 24.04 | 24.07 | 23.27 | 23.28 | 3.8M |
| 2024-10-14 | 23.67 | 24.08 | 23.02 | 24.04 | 4.4M |
| 2024-10-11 | 25.11 | 25.20 | 23.39 | 23.71 | 5.3M |
| 2024-10-10 | 25.18 | 25.85 | 24.43 | 24.83 | 6.4M |
| 2024-10-09 | 27.39 | 27.39 | 25.18 | 25.18 | 10.0M |
| 2024-10-08 | 28.30 | 28.30 | 26.10 | 27.98 | 13.7M |
| 2024-09-30 | 24.85 | 25.74 | 24.02 | 25.73 | 12.8M |
| 2024-09-27 | 22.70 | 23.48 | 22.34 | 23.40 | 4.8M |
| 2024-09-26 | 21.40 | 22.30 | 21.24 | 22.26 | 5.5M |
| 2024-09-25 | 21.37 | 21.65 | 21.03 | 21.49 | 6.1M |
| 2024-09-24 | 20.59 | 21.13 | 20.22 | 21.11 | 4.6M |
| 2024-09-23 | 20.35 | 20.64 | 20.15 | 20.42 | 1.8M |
| 2024-09-20 | 20.66 | 20.98 | 20.20 | 20.41 | 2.2M |
| 2024-09-19 | 20.51 | 21.06 | 20.23 | 20.64 | 3.1M |
| 2024-09-18 | 20.32 | 20.53 | 20.00 | 20.35 | 1.9M |
| 2024-09-13 | 20.89 | 21.12 | 20.22 | 20.22 | 3.0M |
| 2024-09-12 | 21.30 | 21.55 | 20.81 | 20.83 | 2.7M |
| 2024-09-11 | 20.85 | 21.68 | 20.67 | 21.27 | 3.3M |
| 2024-09-10 | 21.27 | 21.27 | 20.65 | 20.93 | 3.7M |
| 2024-09-09 | 21.44 | 21.57 | 21.07 | 21.32 | 3.6M |
| 2024-09-06 | 22.44 | 22.44 | 21.61 | 21.65 | 7.7M |
| 2024-09-05 | 21.58 | 23.75 | 21.51 | 22.68 | 11.4M |
| 2024-09-04 | 21.00 | 21.59 | 21.00 | 21.59 | 3.3M |
| 2024-09-03 | 20.70 | 21.24 | 20.55 | 21.23 | 3.2M |
| 2024-09-02 | 21.24 | 21.39 | 20.70 | 20.70 | 2.8M |
| 2024-08-30 | 20.94 | 21.52 | 20.67 | 21.24 | 4.1M |
| 2024-08-29 | 20.44 | 21.05 | 20.44 | 21.00 | 2.4M |
| 2024-08-28 | 20.61 | 20.88 | 20.40 | 20.66 | 1.6M |
| 2024-08-27 | 20.95 | 21.00 | 20.60 | 20.66 | 1.7M |
| 2024-08-26 | 21.18 | 21.55 | 20.96 | 21.07 | 1.8M |
| 2024-08-23 | 20.90 | 21.19 | 20.74 | 21.16 | 2.1M |
| 2024-08-22 | 21.33 | 21.50 | 20.79 | 20.82 | 2.8M |
| 2024-08-21 | 21.35 | 21.63 | 21.24 | 21.40 | 2.0M |
| 2024-08-20 | 21.95 | 22.00 | 21.32 | 21.45 | 3.5M |
| 2024-08-19 | 23.41 | 23.81 | 21.84 | 21.96 | 6.0M |
| 2024-08-16 | 22.06 | 22.35 | 21.86 | 22.30 | 2.7M |
| 2024-08-15 | 21.80 | 22.39 | 21.58 | 22.06 | 2.7M |
| 2024-08-14 | 22.21 | 22.21 | 21.65 | 21.81 | 2.3M |
| 2024-08-13 | 22.18 | 22.23 | 21.89 | 22.20 | 1.7M |
| 2024-08-12 | 22.30 | 22.30 | 22.00 | 22.12 | 1.6M |
| 2024-08-09 | 22.67 | 22.73 | 22.31 | 22.31 | 2.1M |
| 2024-08-08 | 22.60 | 22.66 | 21.87 | 22.43 | 3.0M |
| 2024-08-07 | 22.72 | 22.87 | 22.44 | 22.60 | 2.4M |
| 2024-08-06 | 22.66 | 22.98 | 22.43 | 22.85 | 3.1M |
| 2024-08-05 | 23.23 | 23.71 | 22.51 | 22.55 | 4.6M |
| 2024-08-02 | 24.17 | 24.23 | 23.45 | 23.56 | 4.2M |
| 2024-08-01 | 24.90 | 25.14 | 24.21 | 24.30 | 4.6M |
| 2024-07-31 | 23.85 | 24.91 | 23.63 | 24.89 | 4.5M |
| 2024-07-30 | 23.60 | 23.83 | 23.19 | 23.66 | 2.5M |
| 2024-07-29 | 24.10 | 24.10 | 23.37 | 23.49 | 2.8M |
| 2024-07-26 | 23.46 | 24.32 | 23.39 | 23.92 | 4.1M |
| 2024-07-25 | 22.34 | 23.50 | 22.34 | 23.23 | 4.2M |
| 2024-07-24 | 23.29 | 23.47 | 22.56 | 22.59 | 4.4M |
| 2024-07-23 | 24.25 | 24.25 | 23.50 | 23.54 | 3.8M |
| 2024-07-22 | 24.56 | 24.58 | 24.08 | 24.25 | 3.7M |
| 2024-07-19 | 24.81 | 24.90 | 24.48 | 24.53 | 4.0M |
| 2024-07-18 | 24.50 | 25.00 | 24.20 | 24.80 | 4.4M |
| 2024-07-17 | 25.39 | 25.39 | 24.66 | 24.81 | 5.7M |
| 2024-07-16 | 25.25 | 26.00 | 24.74 | 25.39 | 8.5M |
| 2024-07-15 | 26.21 | 26.65 | 25.94 | 25.94 | 13.2M |
| 2024-07-12 | 29.20 | 29.33 | 28.22 | 28.82 | 6.2M |
| 2024-07-11 | 29.54 | 29.58 | 28.98 | 29.40 | 6.9M |
| 2024-07-10 | 28.28 | 29.74 | 28.20 | 29.31 | 8.6M |
| 2024-07-09 | 26.96 | 28.15 | 26.80 | 28.15 | 5.0M |
| 2024-07-08 | 27.90 | 27.90 | 26.95 | 27.07 | 4.4M |
| 2024-07-05 | 27.46 | 28.24 | 26.88 | 28.19 | 5.1M |
| 2024-07-04 | 28.12 | 29.52 | 27.32 | 27.53 | 7.6M |
| 2024-07-03 | 27.78 | 28.50 | 27.72 | 27.91 | 3.7M |
| 2024-07-02 | 28.18 | 28.80 | 27.56 | 27.89 | 5.0M |
| 2024-07-01 | 29.23 | 29.52 | 27.15 | 28.17 | 6.4M |
| 2024-06-28 | 27.42 | 28.10 | 27.22 | 27.69 | 2.5M |
| 2024-06-27 | 28.63 | 28.88 | 27.45 | 27.62 | 2.5M |
| 2024-06-26 | 27.74 | 28.45 | 27.55 | 28.41 | 2.0M |
| 2024-06-25 | 28.00 | 28.40 | 27.70 | 27.93 | 2.0M |
| 2024-06-24 | 28.81 | 28.81 | 27.66 | 27.77 | 2.6M |
| 2024-06-21 | 28.50 | 29.16 | 28.35 | 28.84 | 1.6M |
| 2024-06-20 | 29.30 | 29.40 | 28.62 | 28.67 | 2.4M |
| 2024-06-19 | 30.40 | 30.57 | 29.32 | 29.32 | 2.4M |
| 2024-06-18 | 29.79 | 30.39 | 29.75 | 30.39 | 3.1M |
| 2024-06-17 | 29.40 | 30.05 | 29.02 | 29.67 | 2.5M |
| 2024-06-14 | 29.68 | 29.79 | 29.05 | 29.40 | 2.5M |
| 2024-06-13 | 29.22 | 30.30 | 29.10 | 29.98 | 3.0M |
| 2024-06-12 | 29.02 | 29.65 | 29.02 | 29.26 | 3.1M |
| 2024-06-11 | 30.95 | 31.44 | 28.72 | 29.22 | 4.8M |
| 2024-06-07 | 29.42 | 29.52 | 28.98 | 29.48 | 2.2M |
| 2024-06-06 | 29.85 | 30.10 | 29.02 | 29.16 | 2.7M |
| 2024-06-05 | 30.15 | 30.72 | 30.01 | 30.04 | 1.9M |
| 2024-06-04 | 30.20 | 30.87 | 29.74 | 30.28 | 3.0M |
| 2024-06-03 | 30.00 | 30.77 | 29.96 | 30.52 | 3.9M |
| 2024-05-31 | 30.20 | 30.87 | 30.16 | 30.20 | 3.0M |
| 2024-05-30 | 30.00 | 30.65 | 29.92 | 30.31 | 2.7M |
| 2024-05-29 | 29.50 | 30.72 | 29.48 | 30.38 | 4.1M |
| 2024-05-28 | 29.98 | 30.18 | 29.22 | 29.61 | 2.7M |
| 2024-05-27 | 30.16 | 30.18 | 28.88 | 29.61 | 4.2M |
| 2024-05-24 | 30.28 | 30.52 | 29.90 | 29.94 | 2.4M |
| 2024-05-23 | 31.10 | 31.30 | 30.50 | 30.60 | 2.1M |
| 2024-05-22 | 30.98 | 31.54 | 30.93 | 31.42 | 2.1M |
| 2024-05-21 | 31.49 | 31.77 | 30.77 | 31.00 | 2.9M |
| 2024-05-20 | 31.69 | 32.12 | 31.36 | 31.58 | 3.2M |
| 2024-05-17 | 31.02 | 31.52 | 30.77 | 31.49 | 2.5M |
| 2024-05-16 | 31.14 | 31.42 | 30.80 | 30.99 | 2.6M |
| 2024-05-15 | 31.53 | 31.58 | 31.00 | 31.08 | 2.6M |
| 2024-05-14 | 31.81 | 32.20 | 31.15 | 31.25 | 4.6M |
| 2024-05-13 | 31.69 | 32.38 | 31.14 | 31.72 | 4.6M |
| 2024-05-10 | 33.29 | 33.29 | 31.98 | 31.98 | 5.0M |
| 2024-05-09 | 32.00 | 33.30 | 31.80 | 33.20 | 6.2M |
| 2024-05-08 | 32.66 | 32.66 | 31.58 | 32.03 | 6.0M |
| 2024-05-07 | 32.18 | 32.85 | 31.33 | 32.52 | 8.4M |
| 2024-05-06 | 30.50 | 32.24 | 30.30 | 31.95 | 10.4M |
| 2024-04-30 | 28.93 | 30.96 | 28.93 | 30.13 | 12.6M |
| 2024-04-29 | 29.49 | 30.05 | 28.86 | 28.93 | 13.5M |
| 2024-04-26 | 27.27 | 28.19 | 27.01 | 28.19 | 3.4M |
| 2024-04-25 | 25.05 | 25.79 | 25.02 | 25.63 | 3.3M |
| 2024-04-24 | 25.01 | 25.26 | 24.58 | 25.20 | 2.5M |
| 2024-04-23 | 24.29 | 24.60 | 23.95 | 24.46 | 2.2M |
| 2024-04-22 | 23.55 | 24.55 | 23.53 | 24.24 | 2.2M |
| 2024-04-19 | 24.43 | 24.43 | 23.75 | 24.03 | 2.8M |
| 2024-04-18 | 24.29 | 25.16 | 23.61 | 24.53 | 3.6M |
| 2024-04-17 | 23.58 | 24.26 | 23.36 | 24.18 | 3.1M |
| 2024-04-16 | 24.65 | 24.65 | 23.00 | 23.04 | 3.9M |
| 2024-04-15 | 25.65 | 25.80 | 24.24 | 24.65 | 3.8M |
| 2024-04-12 | 25.42 | 25.91 | 25.25 | 25.39 | 2.8M |
| 2024-04-11 | 26.08 | 26.08 | 25.30 | 25.66 | 3.4M |
| 2024-04-10 | 26.91 | 26.91 | 25.88 | 26.22 | 2.6M |
| 2024-04-09 | 26.20 | 26.98 | 26.00 | 26.85 | 2.5M |
| 2024-04-08 | 26.58 | 26.95 | 26.01 | 26.01 | 3.1M |
| 2024-04-03 | 27.57 | 27.57 | 26.40 | 26.58 | 2.5M |
| 2024-04-02 | 28.00 | 28.04 | 27.31 | 27.48 | 2.3M |
| 2024-04-01 | 26.88 | 28.01 | 26.85 | 28.01 | 3.3M |
| 2024-03-29 | 27.26 | 27.64 | 26.61 | 26.85 | 2.4M |
| 2024-03-28 | 26.60 | 27.58 | 26.60 | 27.08 | 2.3M |
| 2024-03-27 | 27.90 | 28.21 | 26.70 | 26.72 | 3.1M |
| 2024-03-26 | 27.60 | 28.45 | 27.60 | 28.04 | 3.0M |
| 2024-03-25 | 28.75 | 28.88 | 27.80 | 27.80 | 3.3M |
| 2024-03-22 | 29.42 | 29.55 | 28.50 | 28.75 | 3.5M |
| 2024-03-21 | 30.09 | 30.15 | 28.99 | 29.60 | 4.1M |
| 2024-03-20 | 29.65 | 29.91 | 29.19 | 29.47 | 2.4M |
| 2024-03-19 | 29.88 | 30.30 | 29.58 | 29.62 | 2.7M |
| 2024-03-18 | 30.35 | 30.40 | 29.76 | 30.03 | 3.3M |
| 2024-03-15 | 29.18 | 29.72 | 28.70 | 29.72 | 3.2M |
| 2024-03-14 | 29.86 | 30.20 | 28.82 | 29.19 | 3.6M |
| 2024-03-13 | 29.63 | 30.18 | 29.39 | 29.86 | 3.6M |
| 2024-03-12 | 29.10 | 29.92 | 28.90 | 29.78 | 5.6M |
| 2024-03-11 | 27.30 | 28.95 | 27.30 | 28.95 | 5.0M |
| 2024-03-08 | 27.55 | 27.77 | 27.02 | 27.35 | 2.8M |
| 2024-03-07 | 28.20 | 28.75 | 27.44 | 27.49 | 3.2M |
| 2024-03-06 | 28.25 | 28.57 | 27.80 | 28.26 | 3.3M |
| 2024-03-05 | 28.00 | 28.93 | 27.39 | 28.20 | 3.7M |
| 2024-03-04 | 29.08 | 29.25 | 28.18 | 28.34 | 5.2M |
| 2024-03-01 | 29.21 | 29.30 | 28.50 | 29.13 | 4.0M |
| 2024-02-29 | 27.40 | 28.97 | 27.00 | 28.97 | 5.0M |
| 2024-02-28 | 30.52 | 30.65 | 27.50 | 27.50 | 8.9M |
| 2024-02-27 | 29.26 | 30.68 | 29.26 | 30.52 | 8.5M |
| 2024-02-26 | 28.11 | 29.15 | 28.01 | 28.50 | 5.3M |
| 2024-02-23 | 27.25 | 28.05 | 26.94 | 27.97 | 4.9M |
| 2024-02-22 | 26.66 | 27.35 | 26.51 | 27.12 | 4.7M |
| 2024-02-21 | 25.47 | 28.06 | 25.21 | 26.82 | 6.8M |
| 2024-02-20 | 25.48 | 25.87 | 25.12 | 25.80 | 3.6M |
| 2024-02-19 | 26.60 | 27.00 | 25.15 | 25.79 | 6.3M |
| 2024-02-08 | 25.99 | 26.90 | 25.32 | 26.28 | 7.2M |
| 2024-02-07 | 22.92 | 25.22 | 22.80 | 25.22 | 4.0M |
| 2024-02-06 | 21.00 | 23.30 | 20.40 | 22.93 | 6.1M |
| 2024-02-05 | 23.41 | 23.47 | 21.31 | 21.41 | 5.0M |
| 2024-02-02 | 25.20 | 25.37 | 22.60 | 23.68 | 3.9M |
| 2024-02-01 | 24.80 | 25.59 | 24.52 | 25.02 | 3.6M |
| 2024-01-31 | 26.01 | 26.65 | 24.76 | 24.81 | 5.0M |
| 2024-01-30 | 27.28 | 27.63 | 26.66 | 26.68 | 2.3M |
| 2024-01-29 | 28.23 | 28.29 | 27.16 | 27.25 | 2.8M |
| 2024-01-26 | 28.80 | 28.92 | 28.10 | 28.15 | 2.9M |
| 2024-01-25 | 28.20 | 29.12 | 27.89 | 28.95 | 3.1M |
| 2024-01-24 | 28.74 | 28.74 | 27.30 | 28.25 | 3.0M |
| 2024-01-23 | 27.89 | 28.54 | 27.62 | 28.17 | 3.4M |
| 2024-01-22 | 29.92 | 29.98 | 27.85 | 28.13 | 3.4M |
| 2024-01-19 | 30.58 | 30.84 | 29.74 | 29.74 | 2.6M |
| 2024-01-18 | 30.03 | 30.60 | 29.60 | 30.55 | 3.4M |
| 2024-01-17 | 31.70 | 31.70 | 30.30 | 30.40 | 3.1M |
| 2024-01-16 | 32.04 | 32.10 | 31.28 | 31.70 | 3.1M |
| 2024-01-15 | 32.01 | 32.40 | 31.52 | 32.04 | 2.5M |
| 2024-01-12 | 32.80 | 32.90 | 32.28 | 32.36 | 3.1M |
| 2024-01-11 | 31.96 | 33.08 | 31.82 | 32.72 | 3.4M |
| 2024-01-10 | 32.01 | 32.20 | 31.50 | 32.00 | 3.1M |
| 2024-01-09 | 32.52 | 33.55 | 31.88 | 32.34 | 4.5M |
| 2024-01-08 | 34.80 | 34.80 | 32.21 | 32.50 | 5.8M |
| 2024-01-05 | 36.30 | 36.40 | 34.56 | 34.80 | 4.5M |
| 2024-01-04 | 36.08 | 36.36 | 35.63 | 36.32 | 3.3M |
| 2024-01-03 | 37.85 | 37.97 | 35.58 | 36.21 | 7.2M |
| 2024-01-02 | 38.81 | 39.44 | 37.99 | 38.04 | 4.4M |