33.25
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 | 30.62 | 30.96 | 30.00 | 30.19 | 4.3M |
| 2024-12-30 | 29.98 | 31.09 | 29.88 | 30.62 | 4.8M |
| 2024-12-27 | 30.26 | 30.56 | 29.82 | 30.05 | 4.1M |
| 2024-12-26 | 30.14 | 30.45 | 30.00 | 30.30 | 2.3M |
| 2024-12-25 | 30.46 | 30.63 | 29.78 | 30.15 | 2.8M |
| 2024-12-24 | 30.08 | 30.95 | 30.08 | 30.41 | 3.7M |
| 2024-12-23 | 30.51 | 30.96 | 30.10 | 30.12 | 4.1M |
| 2024-12-20 | 30.56 | 31.04 | 30.21 | 30.45 | 4.5M |
| 2024-12-19 | 30.38 | 30.70 | 30.15 | 30.64 | 2.6M |
| 2024-12-18 | 31.04 | 31.28 | 30.40 | 30.57 | 3.5M |
| 2024-12-17 | 31.19 | 31.82 | 30.78 | 30.92 | 2.8M |
| 2024-12-16 | 31.81 | 32.06 | 30.82 | 30.91 | 3.8M |
| 2024-12-13 | 32.47 | 32.85 | 31.72 | 31.77 | 3.6M |
| 2024-12-12 | 32.38 | 32.77 | 32.21 | 32.68 | 3.3M |
| 2024-12-11 | 33.13 | 33.41 | 32.29 | 32.33 | 4.7M |
| 2024-12-10 | 35.00 | 35.00 | 33.09 | 33.14 | 6.7M |
| 2024-12-09 | 32.91 | 34.00 | 32.51 | 33.34 | 6.1M |
| 2024-12-06 | 31.75 | 33.80 | 31.66 | 33.00 | 6.1M |
| 2024-12-05 | 31.54 | 31.94 | 31.26 | 31.50 | 1.7M |
| 2024-12-04 | 32.02 | 32.34 | 31.31 | 31.68 | 2.1M |
| 2024-12-03 | 32.46 | 32.46 | 31.49 | 31.89 | 2.5M |
| 2024-12-02 | 32.03 | 32.89 | 31.85 | 32.32 | 2.9M |
| 2024-11-29 | 31.35 | 32.10 | 30.68 | 31.93 | 3.2M |
| 2024-11-28 | 31.94 | 32.00 | 31.22 | 31.30 | 2.3M |
| 2024-11-27 | 30.67 | 32.00 | 30.03 | 31.94 | 3.3M |
| 2024-11-26 | 30.79 | 31.18 | 30.60 | 30.75 | 2.1M |
| 2024-11-25 | 31.21 | 31.38 | 30.44 | 30.72 | 2.3M |
| 2024-11-22 | 32.90 | 32.98 | 31.11 | 31.21 | 3.7M |
| 2024-11-21 | 32.75 | 33.07 | 32.51 | 32.75 | 2.6M |
| 2024-11-20 | 32.55 | 33.05 | 32.37 | 32.80 | 4.3M |
| 2024-11-19 | 32.30 | 32.81 | 31.91 | 32.80 | 4.1M |
| 2024-11-18 | 32.99 | 33.20 | 31.80 | 32.11 | 5.1M |
| 2024-11-15 | 33.55 | 34.06 | 32.78 | 32.78 | 5.1M |
| 2024-11-14 | 35.32 | 35.70 | 33.70 | 33.82 | 6.1M |
| 2024-11-13 | 36.49 | 36.49 | 34.61 | 35.32 | 6.8M |
| 2024-11-12 | 35.77 | 36.95 | 35.01 | 35.99 | 12.9M |
| 2024-11-11 | 33.42 | 35.50 | 33.02 | 35.29 | 9.5M |
| 2024-11-08 | 33.74 | 34.39 | 33.33 | 33.47 | 7.5M |
| 2024-11-07 | 32.50 | 33.85 | 32.12 | 33.47 | 6.4M |
| 2024-11-06 | 32.58 | 33.65 | 32.09 | 32.78 | 9.0M |
| 2024-11-05 | 31.61 | 32.80 | 31.26 | 32.50 | 7.0M |
| 2024-11-04 | 31.12 | 31.74 | 30.82 | 31.74 | 4.6M |
| 2024-11-01 | 31.00 | 31.45 | 30.79 | 30.98 | 6.0M |
| 2024-10-31 | 30.70 | 31.24 | 30.22 | 31.18 | 6.7M |
| 2024-10-30 | 30.69 | 30.94 | 30.20 | 30.80 | 4.9M |
| 2024-10-29 | 31.05 | 31.28 | 30.65 | 30.80 | 6.2M |
| 2024-10-28 | 33.66 | 33.66 | 30.67 | 31.16 | 16.9M |
| 2024-10-25 | 33.76 | 34.25 | 33.53 | 33.76 | 4.0M |
| 2024-10-24 | 34.08 | 34.67 | 33.57 | 33.79 | 3.4M |
| 2024-10-23 | 34.40 | 35.59 | 34.21 | 34.55 | 3.9M |
| 2024-10-22 | 35.50 | 35.66 | 33.90 | 34.46 | 5.5M |
| 2024-10-21 | 36.00 | 36.75 | 34.50 | 35.42 | 8.2M |
| 2024-10-18 | 31.50 | 34.04 | 30.80 | 32.90 | 5.6M |
| 2024-10-17 | 31.15 | 31.74 | 30.87 | 31.22 | 3.8M |
| 2024-10-16 | 30.40 | 31.39 | 29.86 | 31.00 | 3.5M |
| 2024-10-15 | 31.50 | 32.60 | 30.69 | 31.10 | 5.2M |
| 2024-10-14 | 31.20 | 31.85 | 30.31 | 31.49 | 4.9M |
| 2024-10-11 | 34.77 | 34.77 | 30.71 | 31.23 | 6.3M |
| 2024-10-10 | 35.05 | 36.93 | 33.90 | 34.12 | 5.7M |
| 2024-10-09 | 37.20 | 37.95 | 34.00 | 34.94 | 8.8M |
| 2024-10-08 | 40.66 | 40.66 | 35.52 | 37.91 | 12.6M |
| 2024-09-30 | 31.51 | 34.28 | 31.02 | 33.88 | 9.1M |
| 2024-09-27 | 28.29 | 31.24 | 28.12 | 29.77 | 4.7M |
| 2024-09-26 | 26.20 | 27.70 | 25.76 | 27.55 | 5.0M |
| 2024-09-25 | 26.70 | 27.53 | 25.81 | 26.00 | 7.2M |
| 2024-09-24 | 25.27 | 26.55 | 25.27 | 26.34 | 2.5M |
| 2024-09-23 | 24.97 | 25.54 | 24.87 | 25.18 | 1.2M |
| 2024-09-20 | 25.50 | 25.79 | 24.91 | 25.08 | 1.5M |
| 2024-09-19 | 25.39 | 25.88 | 25.11 | 25.53 | 1.5M |
| 2024-09-18 | 24.68 | 25.31 | 24.18 | 25.25 | 2.2M |
| 2024-09-13 | 25.02 | 25.55 | 24.22 | 24.65 | 2.3M |
| 2024-09-12 | 25.25 | 25.78 | 25.08 | 25.12 | 1.1M |
| 2024-09-11 | 25.14 | 25.71 | 24.84 | 25.27 | 1.5M |
| 2024-09-10 | 25.11 | 25.32 | 24.80 | 25.04 | 1.6M |
| 2024-09-09 | 25.81 | 25.86 | 25.00 | 25.20 | 1.9M |
| 2024-09-06 | 26.52 | 26.52 | 25.83 | 25.91 | 1.0M |
| 2024-09-05 | 26.30 | 26.71 | 26.02 | 26.43 | 1.6M |
| 2024-09-04 | 25.80 | 26.37 | 25.60 | 26.08 | 1.7M |
| 2024-09-03 | 25.75 | 26.02 | 25.34 | 25.88 | 1.8M |
| 2024-09-02 | 26.02 | 26.18 | 25.30 | 25.51 | 2.9M |
| 2024-08-30 | 25.87 | 26.58 | 25.60 | 26.20 | 4.8M |
| 2024-08-29 | 25.51 | 26.24 | 25.51 | 25.87 | 1.7M |
| 2024-08-28 | 25.44 | 25.81 | 25.26 | 25.79 | 1.5M |
| 2024-08-27 | 25.37 | 25.66 | 25.18 | 25.42 | 1.4M |
| 2024-08-26 | 25.88 | 26.16 | 25.45 | 25.66 | 1.8M |
| 2024-08-23 | 25.55 | 25.78 | 25.20 | 25.70 | 1.8M |
| 2024-08-22 | 25.75 | 25.85 | 25.36 | 25.51 | 1.1M |
| 2024-08-21 | 25.77 | 26.00 | 25.52 | 25.77 | 1.7M |
| 2024-08-20 | 26.53 | 26.86 | 25.78 | 25.89 | 2.0M |
| 2024-08-19 | 26.89 | 27.58 | 26.61 | 26.65 | 3.0M |
| 2024-08-16 | 26.70 | 27.12 | 26.60 | 27.05 | 2.3M |
| 2024-08-15 | 27.00 | 27.05 | 26.49 | 26.74 | 2.7M |
| 2024-08-14 | 27.59 | 27.59 | 26.80 | 26.85 | 3.2M |
| 2024-08-13 | 27.50 | 27.79 | 26.64 | 27.32 | 5.5M |
| 2024-08-12 | 28.03 | 28.50 | 26.62 | 27.50 | 9.1M |
| 2024-08-09 | 28.38 | 29.16 | 28.36 | 28.88 | 2.8M |
| 2024-08-08 | 28.36 | 28.91 | 28.03 | 28.56 | 2.7M |
| 2024-08-07 | 28.01 | 28.88 | 27.51 | 28.38 | 3.7M |
| 2024-08-06 | 27.40 | 28.20 | 27.18 | 28.00 | 3.5M |
| 2024-08-05 | 27.54 | 28.75 | 27.21 | 27.30 | 3.6M |
| 2024-08-02 | 28.02 | 28.44 | 27.80 | 27.87 | 1.9M |
| 2024-08-01 | 29.27 | 29.29 | 28.19 | 28.21 | 3.9M |
| 2024-07-31 | 27.01 | 29.00 | 26.90 | 28.87 | 4.8M |
| 2024-07-30 | 27.84 | 27.84 | 26.95 | 27.09 | 2.8M |
| 2024-07-29 | 27.97 | 28.26 | 27.61 | 27.83 | 2.0M |
| 2024-07-26 | 27.12 | 28.20 | 27.11 | 27.95 | 2.1M |
| 2024-07-25 | 27.22 | 27.75 | 27.03 | 27.33 | 1.9M |
| 2024-07-24 | 27.73 | 27.87 | 27.20 | 27.30 | 2.1M |
| 2024-07-23 | 29.22 | 29.22 | 27.70 | 27.72 | 3.0M |
| 2024-07-22 | 28.87 | 29.69 | 28.84 | 29.22 | 2.1M |
| 2024-07-19 | 28.62 | 29.36 | 28.62 | 29.00 | 2.7M |
| 2024-07-18 | 28.89 | 29.06 | 28.50 | 28.93 | 1.9M |
| 2024-07-17 | 29.47 | 29.48 | 28.53 | 29.06 | 3.3M |
| 2024-07-16 | 29.83 | 30.33 | 29.42 | 29.47 | 2.9M |
| 2024-07-15 | 30.41 | 30.65 | 30.06 | 30.15 | 1.5M |
| 2024-07-12 | 31.00 | 31.07 | 30.35 | 30.37 | 2.3M |
| 2024-07-11 | 30.69 | 31.27 | 30.51 | 30.82 | 3.5M |
| 2024-07-10 | 29.98 | 30.78 | 29.86 | 30.30 | 2.4M |
| 2024-07-09 | 30.30 | 30.44 | 29.70 | 30.07 | 3.6M |
| 2024-07-08 | 30.99 | 31.10 | 30.13 | 30.42 | 2.4M |
| 2024-07-05 | 31.01 | 31.39 | 30.52 | 30.80 | 2.2M |
| 2024-07-04 | 31.89 | 32.56 | 30.82 | 31.01 | 3.5M |
| 2024-07-03 | 33.08 | 33.19 | 31.83 | 31.90 | 3.2M |
| 2024-07-02 | 34.39 | 34.39 | 33.17 | 33.25 | 2.7M |
| 2024-07-01 | 34.00 | 34.58 | 33.70 | 34.22 | 2.6M |
| 2024-06-28 | 33.86 | 34.47 | 33.62 | 34.11 | 3.3M |
| 2024-06-27 | 34.54 | 34.64 | 33.56 | 33.98 | 2.4M |
| 2024-06-26 | 34.85 | 34.99 | 33.95 | 34.54 | 2.4M |
| 2024-06-25 | 35.70 | 35.98 | 34.76 | 34.81 | 2.0M |
| 2024-06-24 | 36.16 | 36.85 | 35.71 | 35.72 | 2.7M |
| 2024-06-21 | 36.21 | 36.72 | 35.90 | 36.42 | 2.2M |
| 2024-06-20 | 36.78 | 37.28 | 36.43 | 36.52 | 2.5M |
| 2024-06-19 | 36.87 | 37.31 | 36.31 | 36.86 | 3.4M |
| 2024-06-18 | 36.51 | 37.40 | 36.42 | 37.13 | 5.8M |
| 2024-06-17 | 37.58 | 38.16 | 36.18 | 36.66 | 9.0M |
| 2024-06-14 | 38.76 | 40.31 | 37.00 | 37.92 | 21.1M |
| 2024-06-13 | 39.79 | 40.54 | 38.58 | 38.94 | 7.9M |
| 2024-06-12 | 40.50 | 41.39 | 39.57 | 39.76 | 5.1M |
| 2024-06-11 | 40.78 | 41.44 | 40.34 | 40.78 | 4.7M |
| 2024-06-07 | 39.31 | 41.18 | 39.31 | 41.00 | 3.4M |
| 2024-06-06 | 39.90 | 40.80 | 39.11 | 39.46 | 2.7M |
| 2024-06-05 | 39.52 | 40.32 | 38.90 | 39.76 | 2.9M |
| 2024-06-04 | 39.31 | 39.90 | 39.03 | 39.72 | 3.7M |
| 2024-06-03 | 39.43 | 41.89 | 38.29 | 39.65 | 7.1M |
| 2024-05-31 | 38.90 | 39.44 | 37.67 | 37.84 | 2.5M |
| 2024-05-30 | 38.00 | 39.05 | 37.71 | 38.89 | 1.6M |
| 2024-05-29 | 38.04 | 38.81 | 37.98 | 38.31 | 1.7M |
| 2024-05-28 | 38.26 | 38.83 | 37.22 | 38.43 | 2.5M |
| 2024-05-27 | 38.70 | 39.40 | 38.09 | 38.43 | 2.7M |
| 2024-05-24 | 54.80 | 55.30 | 53.78 | 54.18 | 1.9M |
| 2024-05-23 | 55.46 | 55.79 | 54.66 | 55.20 | 1.4M |
| 2024-05-22 | 56.52 | 56.70 | 54.55 | 55.50 | 1.7M |
| 2024-05-21 | 57.05 | 58.11 | 55.72 | 56.16 | 2.1M |
| 2024-05-20 | 55.99 | 57.75 | 55.98 | 57.46 | 2.5M |
| 2024-05-17 | 56.42 | 57.26 | 55.40 | 56.00 | 1.9M |
| 2024-05-16 | 56.04 | 56.67 | 54.80 | 56.35 | 1.9M |
| 2024-05-15 | 53.94 | 56.36 | 53.94 | 55.58 | 2.3M |
| 2024-05-14 | 54.59 | 55.20 | 53.49 | 54.32 | 3.1M |
| 2024-05-13 | 55.88 | 57.86 | 53.20 | 53.74 | 5.6M |
| 2024-05-10 | 54.00 | 55.88 | 53.57 | 55.88 | 2.4M |
| 2024-05-09 | 53.25 | 53.83 | 52.78 | 53.80 | 2.0M |
| 2024-05-08 | 53.90 | 54.95 | 52.80 | 53.25 | 3.2M |
| 2024-05-07 | 52.01 | 53.59 | 51.65 | 53.59 | 2.9M |
| 2024-05-06 | 51.05 | 52.42 | 50.52 | 51.91 | 2.6M |
| 2024-04-30 | 49.01 | 50.50 | 48.70 | 50.29 | 2.3M |
| 2024-04-29 | 48.49 | 49.00 | 47.90 | 48.75 | 2.1M |
| 2024-04-26 | 46.50 | 48.38 | 46.50 | 47.95 | 2.3M |
| 2024-04-25 | 46.35 | 47.23 | 45.91 | 46.95 | 1.4M |
| 2024-04-24 | 45.00 | 46.48 | 44.77 | 46.35 | 1.5M |
| 2024-04-23 | 45.60 | 45.60 | 44.11 | 45.00 | 1.5M |
| 2024-04-22 | 44.71 | 45.77 | 44.26 | 45.62 | 1.2M |
| 2024-04-19 | 45.77 | 45.77 | 44.56 | 44.71 | 1.1M |
| 2024-04-18 | 44.97 | 46.39 | 44.40 | 45.88 | 1.9M |
| 2024-04-17 | 47.45 | 47.95 | 45.00 | 45.49 | 4.6M |
| 2024-04-16 | 48.30 | 48.70 | 47.00 | 47.09 | 1.9M |
| 2024-04-15 | 47.00 | 48.50 | 45.81 | 48.13 | 2.9M |
| 2024-04-12 | 45.66 | 46.89 | 45.03 | 46.50 | 1.7M |
| 2024-04-11 | 45.36 | 45.93 | 44.98 | 45.27 | 1.0M |
| 2024-04-10 | 45.68 | 46.05 | 45.00 | 45.56 | 1.0M |
| 2024-04-09 | 46.10 | 46.10 | 44.61 | 45.83 | 1.0M |
| 2024-04-08 | 45.80 | 46.45 | 45.30 | 45.80 | 1.4M |
| 2024-04-03 | 45.99 | 46.15 | 45.10 | 45.69 | 1.3M |
| 2024-04-02 | 44.95 | 45.89 | 44.75 | 45.82 | 1.6M |
| 2024-04-01 | 44.65 | 45.23 | 43.75 | 45.18 | 1.9M |
| 2024-03-29 | 43.93 | 44.45 | 43.13 | 44.29 | 0.8M |
| 2024-03-28 | 41.83 | 43.88 | 41.83 | 43.32 | 1.2M |
| 2024-03-27 | 43.10 | 43.68 | 41.81 | 41.87 | 1.4M |
| 2024-03-26 | 44.80 | 44.80 | 42.65 | 43.52 | 1.6M |
| 2024-03-25 | 44.85 | 45.29 | 44.36 | 44.36 | 0.8M |
| 2024-03-22 | 46.00 | 46.22 | 45.00 | 45.24 | 1.0M |
| 2024-03-21 | 45.83 | 46.65 | 45.57 | 46.22 | 1.8M |
| 2024-03-20 | 47.03 | 47.34 | 45.84 | 45.95 | 2.0M |
| 2024-03-19 | 46.89 | 47.98 | 46.47 | 47.24 | 1.9M |
| 2024-03-18 | 46.39 | 46.87 | 45.84 | 46.84 | 1.2M |
| 2024-03-15 | 46.04 | 46.59 | 45.36 | 46.46 | 1.8M |
| 2024-03-14 | 46.30 | 46.42 | 45.70 | 46.03 | 1.5M |
| 2024-03-13 | 46.39 | 47.00 | 46.01 | 46.21 | 1.3M |
| 2024-03-12 | 46.61 | 47.10 | 46.20 | 46.39 | 1.4M |
| 2024-03-11 | 46.92 | 46.92 | 45.50 | 46.61 | 1.3M |
| 2024-03-08 | 46.50 | 46.99 | 46.10 | 46.60 | 1.3M |
| 2024-03-07 | 46.84 | 47.50 | 46.05 | 46.20 | 1.4M |
| 2024-03-06 | 46.86 | 47.28 | 46.20 | 46.83 | 1.5M |
| 2024-03-05 | 47.50 | 48.80 | 46.80 | 47.61 | 2.4M |
| 2024-03-04 | 48.52 | 48.87 | 47.05 | 47.82 | 1.6M |
| 2024-03-01 | 46.81 | 49.48 | 46.50 | 48.54 | 3.0M |
| 2024-02-29 | 45.73 | 47.50 | 45.68 | 46.66 | 2.0M |
| 2024-02-28 | 47.12 | 47.86 | 45.11 | 46.15 | 3.4M |
| 2024-02-27 | 46.60 | 47.50 | 45.88 | 47.28 | 2.7M |
| 2024-02-26 | 44.92 | 47.00 | 44.87 | 46.20 | 2.8M |
| 2024-02-23 | 44.53 | 45.27 | 43.80 | 44.92 | 2.2M |
| 2024-02-22 | 44.86 | 45.88 | 44.31 | 44.80 | 1.9M |
| 2024-02-21 | 44.10 | 45.47 | 44.10 | 44.43 | 1.5M |
| 2024-02-20 | 45.15 | 45.59 | 44.01 | 44.69 | 1.7M |
| 2024-02-19 | 47.50 | 47.80 | 44.60 | 46.02 | 2.2M |
| 2024-02-08 | 45.09 | 46.85 | 44.95 | 46.00 | 2.3M |
| 2024-02-07 | 43.25 | 45.36 | 42.55 | 45.36 | 2.6M |
| 2024-02-06 | 40.18 | 43.79 | 40.02 | 43.40 | 2.8M |
| 2024-02-05 | 40.30 | 43.50 | 39.97 | 41.91 | 3.7M |
| 2024-02-02 | 39.59 | 41.90 | 39.01 | 41.00 | 1.4M |
| 2024-02-01 | 38.16 | 41.99 | 38.16 | 40.15 | 1.7M |
| 2024-01-31 | 39.32 | 39.33 | 37.86 | 39.00 | 1.1M |
| 2024-01-30 | 39.50 | 40.95 | 39.05 | 39.32 | 1.2M |
| 2024-01-29 | 41.16 | 41.57 | 39.80 | 39.80 | 1.1M |
| 2024-01-26 | 42.00 | 42.10 | 40.85 | 41.11 | 1.8M |
| 2024-01-25 | 40.10 | 42.81 | 39.36 | 41.98 | 3.0M |
| 2024-01-24 | 38.43 | 40.19 | 37.63 | 39.64 | 1.7M |
| 2024-01-23 | 37.21 | 38.81 | 37.21 | 38.35 | 1.1M |
| 2024-01-22 | 39.58 | 39.99 | 37.41 | 37.61 | 1.5M |
| 2024-01-19 | 41.01 | 41.68 | 39.80 | 39.98 | 1.6M |
| 2024-01-18 | 40.20 | 41.10 | 39.00 | 41.02 | 2.6M |
| 2024-01-17 | 40.20 | 40.38 | 39.16 | 39.17 | 1.7M |
| 2024-01-16 | 40.40 | 40.68 | 39.60 | 40.36 | 1.6M |
| 2024-01-15 | 40.60 | 41.30 | 40.48 | 40.76 | 1.0M |
| 2024-01-12 | 40.52 | 41.96 | 40.39 | 40.83 | 1.7M |
| 2024-01-11 | 41.40 | 41.68 | 40.38 | 41.08 | 1.1M |
| 2024-01-10 | 42.18 | 42.66 | 40.99 | 41.03 | 1.1M |
| 2024-01-09 | 42.71 | 42.99 | 41.95 | 42.38 | 1.1M |
| 2024-01-08 | 43.00 | 44.17 | 41.53 | 42.71 | 1.8M |
| 2024-01-05 | 45.48 | 45.50 | 43.06 | 43.38 | 1.7M |
| 2024-01-04 | 43.28 | 45.37 | 42.88 | 45.16 | 2.7M |
| 2024-01-03 | 42.89 | 43.00 | 42.04 | 42.70 | 1.6M |
| 2024-01-02 | 44.80 | 44.88 | 42.50 | 42.88 | 2.7M |