52.92
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 | 43.46 | 43.90 | 41.08 | 41.42 | 30.6M |
| 2024-12-30 | 45.00 | 45.69 | 42.38 | 42.40 | 30.3M |
| 2024-12-27 | 45.88 | 46.55 | 43.20 | 43.72 | 44.5M |
| 2024-12-26 | 40.38 | 44.40 | 40.33 | 43.43 | 36.2M |
| 2024-12-25 | 40.55 | 42.99 | 39.74 | 41.00 | 35.8M |
| 2024-12-24 | 39.50 | 40.49 | 37.57 | 40.00 | 37.9M |
| 2024-12-23 | 39.00 | 41.99 | 37.88 | 38.30 | 47.2M |
| 2024-12-20 | 36.50 | 37.22 | 35.95 | 36.88 | 33.4M |
| 2024-12-19 | 32.79 | 38.70 | 32.27 | 36.87 | 49.3M |
| 2024-12-18 | 32.44 | 33.10 | 32.11 | 32.25 | 7.8M |
| 2024-12-17 | 31.87 | 32.15 | 31.63 | 32.05 | 4.6M |
| 2024-12-16 | 32.02 | 32.63 | 31.81 | 31.93 | 5.8M |
| 2024-12-13 | 32.33 | 32.79 | 31.97 | 32.02 | 8.1M |
| 2024-12-12 | 32.70 | 32.82 | 31.91 | 32.41 | 7.7M |
| 2024-12-11 | 31.98 | 32.88 | 31.91 | 32.55 | 7.2M |
| 2024-12-10 | 32.90 | 32.99 | 32.04 | 32.11 | 7.2M |
| 2024-12-09 | 32.78 | 32.84 | 31.85 | 31.89 | 7.5M |
| 2024-12-06 | 32.90 | 33.18 | 32.05 | 32.86 | 7.8M |
| 2024-12-05 | 32.49 | 33.29 | 32.32 | 32.90 | 5.9M |
| 2024-12-04 | 33.97 | 34.00 | 32.51 | 32.68 | 10.8M |
| 2024-12-03 | 35.48 | 35.63 | 33.77 | 33.94 | 16.1M |
| 2024-12-02 | 32.57 | 35.66 | 32.43 | 35.38 | 20.5M |
| 2024-11-29 | 31.66 | 32.39 | 31.40 | 32.11 | 5.2M |
| 2024-11-28 | 32.59 | 32.67 | 31.66 | 31.66 | 6.3M |
| 2024-11-27 | 31.62 | 32.55 | 31.20 | 32.55 | 4.6M |
| 2024-11-26 | 31.80 | 32.41 | 31.50 | 31.86 | 3.8M |
| 2024-11-25 | 32.50 | 32.74 | 31.05 | 31.80 | 6.9M |
| 2024-11-22 | 33.90 | 34.07 | 32.56 | 32.56 | 6.8M |
| 2024-11-21 | 34.66 | 34.96 | 33.66 | 33.93 | 9.7M |
| 2024-11-20 | 35.00 | 35.21 | 34.55 | 34.90 | 6.8M |
| 2024-11-19 | 34.90 | 35.19 | 34.37 | 35.13 | 5.0M |
| 2024-11-18 | 35.88 | 35.98 | 34.30 | 34.68 | 7.5M |
| 2024-11-15 | 36.60 | 36.99 | 35.51 | 35.51 | 7.6M |
| 2024-11-14 | 38.48 | 38.61 | 36.69 | 36.86 | 10.7M |
| 2024-11-13 | 37.27 | 38.55 | 37.16 | 38.18 | 10.0M |
| 2024-11-12 | 37.90 | 38.29 | 37.22 | 37.50 | 10.5M |
| 2024-11-11 | 36.91 | 38.16 | 36.55 | 37.76 | 11.9M |
| 2024-11-08 | 37.39 | 38.28 | 36.74 | 36.87 | 10.3M |
| 2024-11-07 | 36.64 | 37.37 | 35.58 | 37.12 | 13.3M |
| 2024-11-06 | 39.00 | 39.93 | 36.85 | 37.04 | 20.8M |
| 2024-11-05 | 38.50 | 39.97 | 37.88 | 39.52 | 17.1M |
| 2024-11-04 | 35.30 | 38.79 | 35.30 | 37.99 | 19.2M |
| 2024-11-01 | 34.44 | 35.89 | 34.24 | 34.83 | 10.7M |
| 2024-10-31 | 34.78 | 35.27 | 33.68 | 34.81 | 10.9M |
| 2024-10-30 | 34.81 | 35.44 | 34.18 | 34.70 | 8.6M |
| 2024-10-29 | 35.81 | 36.93 | 34.88 | 35.11 | 14.4M |
| 2024-10-28 | 35.77 | 36.06 | 34.61 | 35.69 | 11.3M |
| 2024-10-25 | 33.70 | 36.97 | 33.66 | 35.70 | 19.3M |
| 2024-10-24 | 34.58 | 34.95 | 33.68 | 33.81 | 8.5M |
| 2024-10-23 | 35.40 | 35.80 | 34.71 | 34.76 | 10.4M |
| 2024-10-22 | 34.98 | 36.35 | 34.90 | 35.54 | 18.2M |
| 2024-10-21 | 35.36 | 36.51 | 33.44 | 36.47 | 19.1M |
| 2024-10-18 | 33.44 | 36.39 | 33.12 | 35.30 | 15.3M |
| 2024-10-17 | 32.99 | 33.97 | 32.78 | 33.73 | 9.4M |
| 2024-10-16 | 32.33 | 33.33 | 32.00 | 32.76 | 8.3M |
| 2024-10-15 | 33.93 | 34.19 | 33.08 | 33.20 | 10.2M |
| 2024-10-14 | 31.99 | 34.58 | 31.81 | 34.29 | 18.2M |
| 2024-10-11 | 33.23 | 33.50 | 31.11 | 31.66 | 14.6M |
| 2024-10-10 | 35.00 | 35.70 | 32.97 | 33.32 | 17.3M |
| 2024-10-09 | 38.96 | 39.00 | 34.12 | 34.50 | 23.8M |
| 2024-10-08 | 41.92 | 43.00 | 37.01 | 41.00 | 32.1M |
| 2024-09-30 | 34.06 | 38.20 | 33.00 | 36.88 | 35.3M |
| 2024-09-27 | 30.22 | 34.50 | 30.22 | 32.70 | 13.1M |
| 2024-09-26 | 29.90 | 29.96 | 28.03 | 29.74 | 17.0M |
| 2024-09-25 | 30.48 | 31.28 | 29.73 | 29.90 | 10.4M |
| 2024-09-24 | 29.16 | 30.13 | 28.02 | 30.00 | 8.2M |
| 2024-09-23 | 29.00 | 30.33 | 28.84 | 28.90 | 5.4M |
| 2024-09-20 | 30.20 | 30.57 | 28.53 | 29.09 | 7.7M |
| 2024-09-19 | 29.64 | 31.36 | 29.64 | 30.53 | 8.1M |
| 2024-09-18 | 29.65 | 30.01 | 28.65 | 29.55 | 5.7M |
| 2024-09-13 | 30.40 | 30.43 | 28.82 | 28.93 | 8.6M |
| 2024-09-12 | 31.40 | 31.97 | 30.29 | 30.41 | 8.7M |
| 2024-09-11 | 28.44 | 31.38 | 28.12 | 30.70 | 11.1M |
| 2024-09-10 | 29.70 | 29.78 | 28.11 | 28.46 | 7.1M |
| 2024-09-09 | 30.81 | 30.98 | 29.01 | 29.33 | 8.7M |
| 2024-09-06 | 31.93 | 32.57 | 30.69 | 30.85 | 4.7M |
| 2024-09-05 | 31.95 | 32.90 | 31.50 | 32.05 | 6.3M |
| 2024-09-04 | 30.70 | 32.28 | 30.00 | 32.04 | 9.0M |
| 2024-09-03 | 29.60 | 31.08 | 29.23 | 30.90 | 10.2M |
| 2024-09-02 | 31.54 | 32.44 | 29.40 | 29.53 | 9.7M |
| 2024-08-30 | 31.00 | 32.38 | 30.35 | 31.42 | 7.6M |
| 2024-08-29 | 29.40 | 31.73 | 28.85 | 30.87 | 7.6M |
| 2024-08-28 | 29.51 | 29.79 | 29.11 | 29.17 | 4.2M |
| 2024-08-27 | 30.54 | 30.54 | 29.24 | 29.40 | 6.0M |
| 2024-08-26 | 31.31 | 31.49 | 30.41 | 30.50 | 6.3M |
| 2024-08-23 | 32.36 | 33.08 | 31.11 | 31.31 | 7.7M |
| 2024-08-22 | 32.92 | 33.20 | 32.20 | 32.37 | 4.5M |
| 2024-08-21 | 33.43 | 33.74 | 32.48 | 32.71 | 6.3M |
| 2024-08-20 | 34.56 | 34.61 | 33.00 | 33.68 | 5.6M |
| 2024-08-19 | 34.21 | 35.32 | 34.18 | 34.36 | 4.8M |
| 2024-08-16 | 35.13 | 35.49 | 34.10 | 34.15 | 5.7M |
| 2024-08-15 | 34.95 | 36.30 | 34.73 | 35.45 | 5.4M |
| 2024-08-14 | 36.54 | 36.65 | 34.80 | 35.12 | 8.0M |
| 2024-08-13 | 36.75 | 37.00 | 34.50 | 36.20 | 15.1M |
| 2024-08-12 | 40.98 | 41.20 | 35.63 | 36.87 | 17.9M |
| 2024-08-09 | 40.25 | 42.09 | 40.22 | 41.20 | 7.1M |
| 2024-08-08 | 39.10 | 40.60 | 38.40 | 40.17 | 6.1M |
| 2024-08-07 | 37.10 | 39.87 | 37.00 | 39.10 | 6.7M |
| 2024-08-06 | 37.00 | 37.98 | 36.01 | 37.58 | 8.3M |
| 2024-08-05 | 37.98 | 38.31 | 36.75 | 36.92 | 6.2M |
| 2024-08-02 | 39.57 | 39.79 | 38.04 | 38.47 | 5.8M |
| 2024-08-01 | 40.85 | 41.56 | 39.45 | 39.62 | 5.7M |
| 2024-07-31 | 39.41 | 40.97 | 38.13 | 40.39 | 5.3M |
| 2024-07-30 | 39.33 | 39.66 | 38.70 | 39.20 | 2.8M |
| 2024-07-29 | 41.44 | 41.44 | 38.74 | 39.51 | 5.6M |
| 2024-07-26 | 39.20 | 41.60 | 39.20 | 40.83 | 5.6M |
| 2024-07-25 | 38.68 | 39.66 | 37.58 | 39.42 | 4.8M |
| 2024-07-24 | 39.50 | 39.85 | 38.57 | 38.74 | 4.7M |
| 2024-07-23 | 41.86 | 42.27 | 39.45 | 39.51 | 5.7M |
| 2024-07-22 | 41.44 | 43.50 | 41.23 | 41.86 | 6.5M |
| 2024-07-19 | 39.99 | 41.99 | 39.37 | 41.79 | 6.3M |
| 2024-07-18 | 40.10 | 41.14 | 39.95 | 40.19 | 5.7M |
| 2024-07-17 | 40.44 | 41.01 | 39.22 | 40.58 | 7.8M |
| 2024-07-16 | 40.98 | 41.20 | 39.22 | 39.94 | 8.0M |
| 2024-07-15 | 42.40 | 42.80 | 40.51 | 40.90 | 11.2M |
| 2024-07-12 | 42.69 | 43.94 | 42.42 | 43.07 | 7.8M |
| 2024-07-11 | 45.41 | 45.50 | 42.34 | 42.56 | 11.7M |
| 2024-07-10 | 47.64 | 47.64 | 43.06 | 44.69 | 8.9M |
| 2024-07-09 | 46.04 | 46.72 | 44.98 | 46.47 | 4.7M |
| 2024-07-08 | 46.25 | 47.37 | 44.96 | 46.69 | 5.0M |
| 2024-07-05 | 44.99 | 46.51 | 43.54 | 46.11 | 5.9M |
| 2024-07-04 | 44.00 | 46.68 | 44.00 | 45.29 | 6.9M |
| 2024-07-03 | 46.15 | 46.15 | 43.36 | 43.95 | 8.8M |
| 2024-07-02 | 47.57 | 47.57 | 45.73 | 46.10 | 7.8M |
| 2024-07-01 | 52.00 | 52.29 | 45.21 | 47.48 | 13.0M |
| 2024-06-28 | 50.47 | 52.96 | 50.47 | 52.15 | 6.2M |
| 2024-06-27 | 51.15 | 51.54 | 49.80 | 50.57 | 3.7M |
| 2024-06-26 | 52.62 | 52.88 | 50.92 | 51.50 | 4.2M |
| 2024-06-25 | 53.81 | 54.20 | 51.30 | 52.26 | 5.7M |
| 2024-06-24 | 53.98 | 55.44 | 53.40 | 54.09 | 2.9M |
| 2024-06-21 | 54.73 | 55.00 | 52.44 | 54.36 | 7.1M |
| 2024-06-20 | 57.19 | 57.31 | 54.66 | 54.89 | 5.5M |
| 2024-06-19 | 58.23 | 58.23 | 56.56 | 57.20 | 3.1M |
| 2024-06-18 | 58.50 | 58.85 | 56.80 | 58.59 | 5.0M |
| 2024-06-17 | 56.00 | 59.10 | 55.67 | 58.28 | 6.9M |
| 2024-06-14 | 53.55 | 56.80 | 53.55 | 56.32 | 7.2M |
| 2024-06-13 | 53.00 | 56.18 | 52.86 | 54.98 | 6.5M |
| 2024-06-12 | 54.88 | 54.88 | 52.80 | 53.04 | 4.0M |
| 2024-06-11 | 53.00 | 54.69 | 52.52 | 54.51 | 5.9M |
| 2024-06-07 | 56.10 | 56.10 | 51.60 | 52.92 | 11.1M |
| 2024-06-06 | 55.94 | 57.00 | 55.00 | 55.81 | 5.9M |
| 2024-06-05 | 57.71 | 58.00 | 55.80 | 55.88 | 6.0M |
| 2024-06-04 | 57.65 | 58.57 | 56.10 | 57.90 | 6.5M |
| 2024-06-03 | 58.58 | 59.01 | 57.06 | 58.10 | 5.4M |
| 2024-05-31 | 60.48 | 60.48 | 57.41 | 58.01 | 10.1M |
| 2024-05-30 | 61.40 | 61.40 | 58.87 | 60.57 | 4.4M |
| 2024-05-29 | 61.80 | 62.28 | 60.44 | 61.01 | 4.4M |
| 2024-05-28 | 61.20 | 64.58 | 60.06 | 62.48 | 7.2M |
| 2024-05-27 | 59.60 | 63.33 | 58.64 | 62.00 | 7.9M |
| 2024-05-24 | 56.80 | 60.69 | 56.80 | 59.58 | 7.7M |
| 2024-05-23 | 55.68 | 57.85 | 55.68 | 56.89 | 5.4M |
| 2024-05-22 | 56.81 | 57.38 | 55.61 | 55.94 | 5.6M |
| 2024-05-21 | 57.05 | 59.50 | 56.30 | 57.22 | 6.2M |
| 2024-05-20 | 55.30 | 58.11 | 54.60 | 57.05 | 7.5M |
| 2024-05-17 | 57.68 | 58.64 | 55.34 | 55.83 | 7.9M |
| 2024-05-16 | 58.69 | 59.67 | 57.55 | 58.90 | 6.0M |
| 2024-05-15 | 57.38 | 62.34 | 57.06 | 59.30 | 7.7M |
| 2024-05-14 | 56.13 | 59.77 | 55.50 | 57.73 | 8.9M |
| 2024-05-13 | 54.20 | 60.87 | 54.20 | 57.00 | 12.8M |
| 2024-05-10 | 51.20 | 55.02 | 51.20 | 54.50 | 9.4M |
| 2024-05-09 | 48.78 | 51.65 | 48.78 | 50.90 | 7.2M |
| 2024-05-08 | 47.75 | 49.69 | 47.50 | 48.77 | 4.9M |
| 2024-05-07 | 49.87 | 49.87 | 47.85 | 47.92 | 7.1M |
| 2024-05-06 | 49.39 | 50.23 | 48.50 | 50.05 | 5.6M |
| 2024-04-30 | 50.50 | 51.00 | 49.11 | 49.30 | 3.5M |
| 2024-04-29 | 48.50 | 52.85 | 48.10 | 50.86 | 8.5M |
| 2024-04-26 | 46.93 | 50.05 | 46.65 | 49.10 | 6.8M |
| 2024-04-25 | 47.80 | 47.90 | 46.40 | 46.55 | 3.3M |
| 2024-04-24 | 48.06 | 48.75 | 47.44 | 47.93 | 5.0M |
| 2024-04-23 | 45.05 | 49.06 | 44.88 | 48.49 | 10.6M |
| 2024-04-22 | 46.30 | 48.15 | 46.02 | 46.86 | 6.0M |
| 2024-04-19 | 49.00 | 49.48 | 46.70 | 46.80 | 7.2M |
| 2024-04-18 | 50.00 | 52.49 | 48.50 | 49.15 | 11.0M |
| 2024-04-17 | 47.65 | 48.58 | 46.02 | 48.08 | 9.6M |
| 2024-04-16 | 47.47 | 49.28 | 46.27 | 48.50 | 6.8M |
| 2024-04-15 | 46.00 | 47.95 | 45.59 | 47.28 | 5.8M |
| 2024-04-12 | 46.46 | 48.18 | 46.00 | 46.59 | 6.9M |
| 2024-04-11 | 42.83 | 48.23 | 42.83 | 46.41 | 12.2M |
| 2024-04-10 | 43.10 | 43.93 | 42.50 | 43.25 | 4.9M |
| 2024-04-09 | 42.43 | 44.00 | 42.00 | 43.57 | 6.5M |
| 2024-04-08 | 40.60 | 43.00 | 40.28 | 42.31 | 7.7M |
| 2024-04-03 | 40.80 | 41.47 | 39.83 | 40.81 | 5.2M |
| 2024-04-02 | 42.00 | 43.10 | 41.05 | 41.43 | 5.3M |
| 2024-04-01 | 39.58 | 42.18 | 38.88 | 41.99 | 11.9M |
| 2024-03-29 | 40.02 | 40.55 | 38.80 | 39.57 | 9.3M |
| 2024-03-28 | 41.26 | 42.19 | 39.88 | 40.32 | 5.8M |
| 2024-03-27 | 42.65 | 42.78 | 40.54 | 41.20 | 7.9M |
| 2024-03-26 | 42.55 | 43.04 | 41.70 | 42.60 | 5.5M |
| 2024-03-25 | 41.21 | 43.86 | 41.00 | 42.80 | 7.0M |
| 2024-03-22 | 40.50 | 42.16 | 40.20 | 41.62 | 8.4M |
| 2024-03-21 | 43.10 | 43.27 | 40.19 | 40.60 | 11.2M |
| 2024-03-20 | 43.70 | 44.18 | 42.62 | 43.03 | 6.4M |
| 2024-03-19 | 44.39 | 45.18 | 43.60 | 43.75 | 5.1M |
| 2024-03-18 | 45.50 | 45.81 | 43.60 | 44.70 | 6.3M |
| 2024-03-15 | 46.06 | 46.18 | 44.58 | 45.74 | 5.4M |
| 2024-03-14 | 44.80 | 47.30 | 43.81 | 46.55 | 6.8M |
| 2024-03-13 | 44.38 | 45.88 | 44.10 | 44.88 | 5.6M |
| 2024-03-12 | 44.98 | 45.45 | 43.78 | 44.38 | 5.2M |
| 2024-03-11 | 44.64 | 46.47 | 43.89 | 45.29 | 7.6M |
| 2024-03-08 | 42.75 | 44.40 | 42.24 | 43.76 | 5.8M |
| 2024-03-07 | 43.80 | 43.98 | 42.68 | 43.08 | 4.9M |
| 2024-03-06 | 42.40 | 45.52 | 42.33 | 44.33 | 8.5M |
| 2024-03-05 | 45.30 | 45.30 | 42.48 | 43.21 | 9.9M |
| 2024-03-04 | 40.00 | 46.65 | 40.00 | 46.00 | 10.5M |
| 2024-03-01 | 38.76 | 39.42 | 36.80 | 39.21 | 5.8M |
| 2024-02-29 | 37.68 | 38.98 | 37.61 | 38.76 | 4.8M |
| 2024-02-28 | 38.17 | 39.10 | 37.60 | 38.15 | 5.3M |
| 2024-02-27 | 38.47 | 38.62 | 36.92 | 38.20 | 8.8M |
| 2024-02-26 | 39.98 | 40.79 | 38.26 | 38.88 | 8.5M |
| 2024-02-23 | 41.18 | 42.42 | 40.66 | 41.38 | 2.7M |
| 2024-02-22 | 41.22 | 41.92 | 40.80 | 41.10 | 2.1M |
| 2024-02-21 | 40.80 | 42.95 | 40.45 | 41.46 | 3.1M |
| 2024-02-20 | 41.16 | 41.46 | 40.00 | 41.04 | 2.9M |
| 2024-02-19 | 40.54 | 42.58 | 39.51 | 42.00 | 4.0M |
| 2024-02-08 | 40.40 | 42.66 | 39.68 | 40.04 | 4.4M |
| 2024-02-07 | 39.33 | 41.43 | 39.33 | 40.55 | 4.9M |
| 2024-02-06 | 36.82 | 40.50 | 36.72 | 40.07 | 4.1M |
| 2024-02-05 | 36.05 | 40.91 | 34.65 | 37.93 | 4.7M |
| 2024-02-02 | 35.40 | 37.48 | 35.33 | 36.55 | 5.7M |
| 2024-02-01 | 34.48 | 36.80 | 34.31 | 35.83 | 4.1M |
| 2024-01-31 | 35.04 | 35.67 | 34.45 | 34.51 | 3.4M |
| 2024-01-30 | 34.84 | 36.94 | 34.84 | 35.38 | 3.8M |
| 2024-01-29 | 37.05 | 37.29 | 35.50 | 35.62 | 5.7M |
| 2024-01-26 | 38.68 | 38.68 | 37.19 | 37.39 | 3.4M |
| 2024-01-25 | 38.70 | 39.04 | 37.19 | 38.90 | 5.8M |
| 2024-01-24 | 39.01 | 39.69 | 37.30 | 38.40 | 4.2M |
| 2024-01-23 | 39.00 | 39.75 | 37.85 | 39.02 | 5.2M |
| 2024-01-22 | 38.95 | 41.00 | 38.34 | 38.82 | 8.2M |
| 2024-01-19 | 40.60 | 41.01 | 38.40 | 38.58 | 6.8M |
| 2024-01-18 | 40.28 | 41.58 | 39.43 | 40.79 | 4.8M |
| 2024-01-17 | 41.00 | 42.18 | 40.40 | 41.10 | 5.2M |
| 2024-01-16 | 41.35 | 42.15 | 40.46 | 40.96 | 6.0M |
| 2024-01-15 | 40.09 | 42.22 | 40.09 | 41.96 | 5.5M |
| 2024-01-12 | 38.55 | 40.64 | 38.51 | 40.27 | 3.6M |
| 2024-01-11 | 38.94 | 39.39 | 38.50 | 38.78 | 1.6M |
| 2024-01-10 | 38.52 | 40.50 | 38.08 | 38.95 | 3.4M |
| 2024-01-09 | 38.50 | 39.00 | 37.68 | 38.75 | 2.7M |
| 2024-01-08 | 39.40 | 39.40 | 38.10 | 38.49 | 3.7M |
| 2024-01-05 | 38.60 | 39.50 | 38.38 | 38.57 | 4.7M |
| 2024-01-04 | 37.86 | 40.00 | 37.65 | 39.00 | 5.0M |
| 2024-01-03 | 38.19 | 38.57 | 37.60 | 37.86 | 4.1M |
| 2024-01-02 | 35.38 | 38.91 | 35.36 | 37.76 | 6.8M |