35.35
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 | 35.38 | 35.96 | 33.50 | 33.67 | 2.5M |
| 2024-12-30 | 35.75 | 36.99 | 35.20 | 35.65 | 2.3M |
| 2024-12-27 | 36.00 | 36.79 | 35.35 | 35.61 | 3.1M |
| 2024-12-26 | 35.48 | 36.29 | 34.81 | 36.14 | 3.1M |
| 2024-12-25 | 37.16 | 37.40 | 34.80 | 34.93 | 3.4M |
| 2024-12-24 | 35.78 | 37.18 | 35.12 | 37.17 | 4.5M |
| 2024-12-23 | 38.00 | 38.33 | 35.39 | 35.89 | 5.3M |
| 2024-12-20 | 40.24 | 41.20 | 37.88 | 39.42 | 10.0M |
| 2024-12-19 | 34.02 | 41.23 | 33.64 | 41.23 | 7.5M |
| 2024-12-18 | 31.80 | 34.68 | 30.77 | 34.36 | 3.5M |
| 2024-12-17 | 33.20 | 33.39 | 31.50 | 31.66 | 1.1M |
| 2024-12-16 | 33.27 | 33.80 | 32.78 | 33.12 | 1.3M |
| 2024-12-13 | 33.81 | 34.00 | 33.05 | 33.10 | 0.9M |
| 2024-12-12 | 33.76 | 33.91 | 33.25 | 33.81 | 1.1M |
| 2024-12-11 | 34.00 | 34.00 | 33.51 | 33.80 | 0.7M |
| 2024-12-10 | 34.69 | 34.88 | 33.53 | 33.71 | 1.6M |
| 2024-12-09 | 33.37 | 33.82 | 32.75 | 33.68 | 1.2M |
| 2024-12-06 | 34.27 | 34.48 | 33.08 | 33.37 | 1.3M |
| 2024-12-05 | 32.36 | 33.79 | 32.36 | 33.70 | 1.9M |
| 2024-12-04 | 33.18 | 33.18 | 32.10 | 32.28 | 1.0M |
| 2024-12-03 | 32.60 | 33.40 | 32.17 | 33.21 | 1.5M |
| 2024-12-02 | 32.30 | 32.59 | 32.21 | 32.53 | 1.0M |
| 2024-11-29 | 31.75 | 32.50 | 31.55 | 32.34 | 1.1M |
| 2024-11-28 | 31.61 | 32.14 | 31.41 | 31.73 | 1.0M |
| 2024-11-27 | 31.15 | 31.60 | 30.32 | 31.60 | 0.9M |
| 2024-11-26 | 31.21 | 31.79 | 31.03 | 31.17 | 1.0M |
| 2024-11-25 | 30.69 | 31.28 | 30.31 | 31.28 | 0.8M |
| 2024-11-22 | 32.33 | 32.35 | 30.30 | 30.37 | 1.3M |
| 2024-11-21 | 32.00 | 32.56 | 31.71 | 32.36 | 1.4M |
| 2024-11-20 | 31.57 | 32.37 | 31.16 | 32.02 | 1.3M |
| 2024-11-19 | 30.80 | 31.70 | 30.49 | 31.58 | 0.9M |
| 2024-11-18 | 31.67 | 31.98 | 30.16 | 30.69 | 1.1M |
| 2024-11-15 | 32.70 | 32.95 | 31.60 | 31.66 | 1.0M |
| 2024-11-14 | 33.65 | 34.28 | 32.41 | 32.50 | 1.6M |
| 2024-11-13 | 32.81 | 33.62 | 32.05 | 33.62 | 2.0M |
| 2024-11-12 | 32.44 | 33.99 | 32.18 | 33.10 | 2.7M |
| 2024-11-11 | 31.45 | 32.46 | 31.34 | 32.45 | 1.5M |
| 2024-11-08 | 32.05 | 32.30 | 31.38 | 31.51 | 1.5M |
| 2024-11-07 | 30.56 | 31.49 | 30.56 | 31.48 | 1.4M |
| 2024-11-06 | 31.08 | 31.39 | 30.35 | 30.91 | 1.3M |
| 2024-11-05 | 30.47 | 31.20 | 30.45 | 31.10 | 1.5M |
| 2024-11-04 | 29.66 | 30.51 | 29.47 | 30.45 | 0.7M |
| 2024-11-01 | 31.38 | 31.72 | 29.64 | 29.66 | 1.3M |
| 2024-10-31 | 31.00 | 31.90 | 31.00 | 31.43 | 0.9M |
| 2024-10-30 | 31.50 | 31.95 | 30.60 | 30.98 | 1.1M |
| 2024-10-29 | 32.19 | 32.60 | 31.17 | 31.52 | 1.2M |
| 2024-10-28 | 31.41 | 32.04 | 31.25 | 32.03 | 1.1M |
| 2024-10-25 | 31.26 | 31.88 | 31.21 | 31.41 | 1.0M |
| 2024-10-24 | 31.60 | 31.88 | 31.00 | 31.26 | 0.8M |
| 2024-10-23 | 32.30 | 32.90 | 31.71 | 31.88 | 1.1M |
| 2024-10-22 | 32.05 | 32.33 | 31.30 | 31.95 | 1.2M |
| 2024-10-21 | 31.38 | 32.58 | 30.88 | 32.02 | 1.8M |
| 2024-10-18 | 30.44 | 31.66 | 29.96 | 31.08 | 1.8M |
| 2024-10-17 | 31.49 | 32.30 | 30.31 | 30.31 | 1.4M |
| 2024-10-16 | 29.45 | 30.89 | 29.17 | 30.29 | 1.0M |
| 2024-10-15 | 30.64 | 30.86 | 29.82 | 29.82 | 1.1M |
| 2024-10-14 | 29.61 | 30.75 | 29.31 | 30.64 | 1.1M |
| 2024-10-11 | 31.37 | 31.37 | 29.19 | 29.61 | 1.1M |
| 2024-10-10 | 31.15 | 32.35 | 30.60 | 31.32 | 1.1M |
| 2024-10-09 | 33.93 | 33.93 | 30.70 | 30.71 | 1.9M |
| 2024-10-08 | 36.94 | 37.01 | 32.60 | 34.92 | 3.1M |
| 2024-09-30 | 29.50 | 32.40 | 28.88 | 32.00 | 2.5M |
| 2024-09-27 | 27.12 | 29.10 | 26.92 | 28.38 | 1.3M |
| 2024-09-26 | 26.26 | 26.82 | 26.20 | 26.80 | 0.7M |
| 2024-09-25 | 26.10 | 26.76 | 25.96 | 26.20 | 0.7M |
| 2024-09-24 | 25.39 | 26.00 | 25.02 | 25.91 | 0.7M |
| 2024-09-23 | 25.66 | 25.88 | 25.03 | 25.17 | 0.5M |
| 2024-09-20 | 25.66 | 26.00 | 25.40 | 25.54 | 0.4M |
| 2024-09-19 | 25.02 | 25.76 | 24.92 | 25.55 | 0.4M |
| 2024-09-18 | 25.54 | 25.90 | 24.66 | 24.99 | 0.5M |
| 2024-09-13 | 26.40 | 26.63 | 25.34 | 25.57 | 0.5M |
| 2024-09-12 | 26.36 | 27.27 | 26.24 | 26.42 | 0.7M |
| 2024-09-11 | 25.76 | 26.63 | 25.76 | 26.36 | 0.5M |
| 2024-09-10 | 25.94 | 26.25 | 25.30 | 26.17 | 0.3M |
| 2024-09-09 | 26.05 | 26.16 | 25.56 | 25.84 | 0.3M |
| 2024-09-06 | 26.68 | 26.68 | 25.88 | 25.90 | 0.3M |
| 2024-09-05 | 26.59 | 26.83 | 26.40 | 26.68 | 0.2M |
| 2024-09-04 | 26.50 | 26.77 | 26.32 | 26.49 | 0.4M |
| 2024-09-03 | 26.99 | 27.06 | 26.57 | 26.82 | 0.3M |
| 2024-09-02 | 27.25 | 27.52 | 26.58 | 26.74 | 0.6M |
| 2024-08-30 | 26.88 | 27.66 | 26.75 | 27.27 | 0.8M |
| 2024-08-29 | 26.84 | 27.20 | 26.20 | 27.00 | 0.5M |
| 2024-08-28 | 26.40 | 26.97 | 26.06 | 26.56 | 0.5M |
| 2024-08-27 | 26.76 | 26.76 | 25.98 | 26.08 | 0.3M |
| 2024-08-26 | 26.05 | 26.60 | 26.05 | 26.49 | 0.3M |
| 2024-08-23 | 26.12 | 26.35 | 25.61 | 26.05 | 0.3M |
| 2024-08-22 | 26.60 | 27.01 | 26.31 | 26.34 | 0.3M |
| 2024-08-21 | 26.95 | 26.97 | 26.60 | 26.66 | 0.3M |
| 2024-08-20 | 27.80 | 27.87 | 26.66 | 26.82 | 0.6M |
| 2024-08-19 | 27.92 | 28.23 | 27.60 | 27.80 | 0.4M |
| 2024-08-16 | 28.31 | 28.65 | 28.08 | 28.25 | 0.6M |
| 2024-08-15 | 27.71 | 28.36 | 27.50 | 28.30 | 0.8M |
| 2024-08-14 | 28.69 | 30.00 | 28.41 | 28.43 | 1.0M |
| 2024-08-13 | 27.99 | 28.50 | 27.71 | 28.27 | 0.7M |
| 2024-08-12 | 28.03 | 28.41 | 27.72 | 27.79 | 0.5M |
| 2024-08-09 | 28.28 | 28.38 | 28.00 | 28.00 | 0.5M |
| 2024-08-08 | 28.90 | 29.22 | 27.74 | 28.03 | 0.9M |
| 2024-08-07 | 30.00 | 30.45 | 28.99 | 28.99 | 1.0M |
| 2024-08-06 | 28.43 | 28.75 | 28.10 | 28.64 | 0.5M |
| 2024-08-05 | 28.50 | 29.15 | 28.00 | 28.00 | 0.7M |
| 2024-08-02 | 29.51 | 29.77 | 28.76 | 28.81 | 0.8M |
| 2024-08-01 | 29.93 | 30.19 | 29.60 | 29.80 | 1.0M |
| 2024-07-31 | 29.47 | 30.27 | 29.27 | 30.11 | 1.8M |
| 2024-07-30 | 28.30 | 30.50 | 28.01 | 30.47 | 2.2M |
| 2024-07-29 | 28.86 | 29.11 | 28.25 | 28.33 | 0.5M |
| 2024-07-26 | 27.98 | 28.38 | 27.82 | 28.24 | 0.4M |
| 2024-07-25 | 27.50 | 28.12 | 27.31 | 27.96 | 0.4M |
| 2024-07-24 | 27.95 | 28.17 | 27.36 | 27.60 | 0.4M |
| 2024-07-23 | 28.80 | 29.07 | 27.91 | 27.92 | 0.5M |
| 2024-07-22 | 28.60 | 29.12 | 28.09 | 28.82 | 0.5M |
| 2024-07-19 | 27.98 | 28.90 | 27.88 | 28.60 | 0.6M |
| 2024-07-18 | 27.85 | 28.19 | 27.33 | 28.06 | 0.6M |
| 2024-07-17 | 28.89 | 29.10 | 28.14 | 28.20 | 0.8M |
| 2024-07-16 | 29.70 | 29.99 | 28.74 | 28.83 | 0.9M |
| 2024-07-15 | 30.59 | 30.88 | 29.60 | 29.68 | 0.8M |
| 2024-07-12 | 30.70 | 31.46 | 30.59 | 30.60 | 0.9M |
| 2024-07-11 | 30.61 | 31.08 | 30.60 | 30.89 | 1.4M |
| 2024-07-10 | 31.10 | 31.10 | 30.21 | 30.30 | 0.8M |
| 2024-07-09 | 29.90 | 31.30 | 29.60 | 31.10 | 1.1M |
| 2024-07-08 | 30.80 | 31.11 | 29.56 | 29.65 | 0.7M |
| 2024-07-05 | 31.00 | 31.25 | 30.05 | 31.00 | 0.7M |
| 2024-07-04 | 31.97 | 32.49 | 30.54 | 30.99 | 1.1M |
| 2024-07-03 | 34.00 | 34.34 | 31.90 | 32.15 | 1.8M |
| 2024-07-02 | 32.80 | 33.85 | 32.12 | 33.85 | 2.1M |
| 2024-07-01 | 33.00 | 33.86 | 32.46 | 32.95 | 1.6M |
| 2024-06-28 | 32.00 | 34.32 | 32.00 | 33.14 | 2.4M |
| 2024-06-27 | 31.00 | 32.43 | 31.00 | 32.43 | 1.5M |
| 2024-06-26 | 30.01 | 31.38 | 29.61 | 31.24 | 0.7M |
| 2024-06-25 | 29.96 | 30.45 | 29.50 | 30.30 | 0.6M |
| 2024-06-24 | 31.10 | 31.66 | 29.75 | 29.96 | 0.9M |
| 2024-06-21 | 30.96 | 31.90 | 30.76 | 31.70 | 0.8M |
| 2024-06-20 | 32.19 | 32.70 | 31.20 | 31.20 | 1.3M |
| 2024-06-19 | 32.01 | 33.32 | 31.51 | 32.93 | 1.9M |
| 2024-06-18 | 31.51 | 32.50 | 31.16 | 32.34 | 1.2M |
| 2024-06-17 | 31.68 | 32.38 | 30.53 | 31.73 | 1.5M |
| 2024-06-14 | 30.26 | 34.72 | 30.06 | 32.67 | 2.4M |
| 2024-06-13 | 30.27 | 31.60 | 30.25 | 30.74 | 0.8M |
| 2024-06-12 | 29.45 | 30.49 | 29.45 | 30.16 | 0.5M |
| 2024-06-11 | 29.23 | 29.73 | 28.31 | 29.65 | 0.5M |
| 2024-06-07 | 28.91 | 29.87 | 28.83 | 29.23 | 0.6M |
| 2024-06-06 | 29.80 | 30.73 | 28.77 | 28.77 | 0.8M |
| 2024-06-05 | 30.91 | 30.96 | 29.85 | 29.85 | 0.9M |
| 2024-06-04 | 31.53 | 31.53 | 30.07 | 31.28 | 1.2M |
| 2024-06-03 | 32.85 | 33.17 | 31.47 | 31.68 | 1.1M |
| 2024-05-31 | 32.62 | 33.59 | 32.50 | 32.85 | 1.2M |
| 2024-05-30 | 34.55 | 34.57 | 32.61 | 32.82 | 1.4M |
| 2024-05-29 | 34.63 | 34.95 | 33.80 | 34.39 | 2.1M |
| 2024-05-28 | 33.55 | 36.00 | 33.08 | 35.91 | 3.3M |
| 2024-05-27 | 32.39 | 35.36 | 32.07 | 34.81 | 3.3M |
| 2024-05-24 | 31.00 | 33.28 | 31.00 | 32.39 | 2.3M |
| 2024-05-23 | 31.85 | 31.88 | 30.81 | 30.93 | 0.7M |
| 2024-05-22 | 31.22 | 31.86 | 31.13 | 31.58 | 0.7M |
| 2024-05-21 | 31.88 | 32.00 | 31.04 | 31.39 | 0.7M |
| 2024-05-20 | 32.18 | 32.34 | 31.64 | 31.97 | 0.8M |
| 2024-05-17 | 31.87 | 32.45 | 31.82 | 32.21 | 0.8M |
| 2024-05-16 | 31.43 | 32.45 | 31.43 | 31.83 | 0.8M |
| 2024-05-15 | 32.18 | 32.78 | 31.49 | 31.55 | 1.4M |
| 2024-05-14 | 30.93 | 34.39 | 30.89 | 32.80 | 2.2M |
| 2024-05-13 | 31.74 | 31.74 | 30.50 | 30.87 | 0.9M |
| 2024-05-10 | 32.50 | 32.81 | 31.52 | 32.00 | 0.8M |
| 2024-05-09 | 32.25 | 32.75 | 32.25 | 32.70 | 1.0M |
| 2024-05-08 | 31.88 | 33.00 | 31.68 | 32.23 | 1.2M |
| 2024-05-07 | 31.79 | 32.06 | 31.51 | 31.88 | 0.6M |
| 2024-05-06 | 31.90 | 32.11 | 31.48 | 31.86 | 0.9M |
| 2024-04-30 | 32.37 | 32.65 | 31.13 | 31.28 | 0.8M |
| 2024-04-29 | 31.53 | 32.58 | 30.97 | 32.40 | 1.0M |
| 2024-04-26 | 30.60 | 31.98 | 30.35 | 31.69 | 1.3M |
| 2024-04-25 | 31.75 | 32.88 | 31.75 | 32.30 | 0.8M |
| 2024-04-24 | 30.60 | 32.49 | 30.50 | 32.10 | 0.9M |
| 2024-04-23 | 29.09 | 31.07 | 29.09 | 31.07 | 0.9M |
| 2024-04-22 | 29.32 | 29.81 | 28.60 | 29.14 | 0.3M |
| 2024-04-19 | 30.05 | 30.42 | 28.99 | 29.46 | 0.5M |
| 2024-04-18 | 30.49 | 30.54 | 29.61 | 29.90 | 0.6M |
| 2024-04-17 | 28.32 | 30.21 | 28.32 | 30.20 | 0.8M |
| 2024-04-16 | 29.96 | 29.96 | 27.69 | 27.69 | 0.8M |
| 2024-04-15 | 32.19 | 32.85 | 29.51 | 29.96 | 0.9M |
| 2024-04-12 | 32.26 | 32.96 | 32.10 | 32.39 | 0.5M |
| 2024-04-11 | 32.12 | 33.10 | 31.68 | 32.25 | 0.5M |
| 2024-04-10 | 33.15 | 33.36 | 31.68 | 32.11 | 0.6M |
| 2024-04-09 | 33.05 | 33.44 | 32.85 | 33.35 | 0.4M |
| 2024-04-08 | 34.21 | 34.22 | 32.51 | 33.05 | 0.7M |
| 2024-04-03 | 35.36 | 35.63 | 34.00 | 34.20 | 0.9M |
| 2024-04-02 | 36.69 | 36.99 | 35.35 | 35.65 | 1.3M |
| 2024-04-01 | 37.40 | 37.73 | 36.40 | 36.80 | 1.4M |
| 2024-03-29 | 36.15 | 37.98 | 36.13 | 37.18 | 1.3M |
| 2024-03-28 | 34.85 | 36.90 | 34.50 | 36.24 | 1.0M |
| 2024-03-27 | 36.32 | 37.60 | 35.00 | 35.03 | 0.9M |
| 2024-03-26 | 37.36 | 37.80 | 36.06 | 36.25 | 0.9M |
| 2024-03-25 | 38.40 | 38.79 | 37.13 | 37.35 | 1.1M |
| 2024-03-22 | 39.50 | 39.59 | 37.60 | 38.82 | 1.9M |
| 2024-03-21 | 37.60 | 40.50 | 36.28 | 39.30 | 2.7M |
| 2024-03-20 | 37.30 | 37.94 | 37.09 | 37.50 | 1.1M |
| 2024-03-19 | 37.08 | 38.26 | 36.98 | 37.50 | 1.8M |
| 2024-03-18 | 36.54 | 37.50 | 36.35 | 37.29 | 1.7M |
| 2024-03-15 | 36.55 | 37.12 | 35.58 | 36.45 | 1.6M |
| 2024-03-14 | 36.51 | 38.07 | 36.12 | 37.27 | 2.4M |
| 2024-03-13 | 38.80 | 39.07 | 36.70 | 36.70 | 4.0M |
| 2024-03-12 | 33.05 | 39.64 | 33.05 | 39.64 | 2.8M |
| 2024-03-11 | 31.69 | 35.18 | 31.69 | 33.03 | 1.7M |
| 2024-03-08 | 31.37 | 31.63 | 30.85 | 31.49 | 0.7M |
| 2024-03-07 | 32.16 | 32.72 | 31.30 | 31.35 | 1.0M |
| 2024-03-06 | 31.25 | 32.89 | 31.25 | 32.34 | 1.3M |
| 2024-03-05 | 33.00 | 33.00 | 31.26 | 31.90 | 1.6M |
| 2024-03-04 | 31.04 | 33.15 | 30.89 | 33.15 | 1.8M |
| 2024-03-01 | 30.71 | 31.70 | 30.67 | 31.10 | 1.0M |
| 2024-02-29 | 29.79 | 30.98 | 29.40 | 30.71 | 1.1M |
| 2024-02-28 | 33.58 | 33.88 | 29.72 | 29.93 | 1.7M |
| 2024-02-27 | 32.28 | 33.31 | 31.70 | 33.30 | 1.3M |
| 2024-02-26 | 32.20 | 32.98 | 31.50 | 32.41 | 1.4M |
| 2024-02-23 | 30.00 | 32.89 | 30.00 | 32.79 | 1.6M |
| 2024-02-22 | 29.23 | 30.00 | 29.12 | 29.91 | 0.7M |
| 2024-02-21 | 28.51 | 30.48 | 28.11 | 29.25 | 0.9M |
| 2024-02-20 | 28.40 | 29.18 | 27.62 | 28.82 | 0.7M |
| 2024-02-19 | 27.39 | 28.44 | 27.30 | 28.10 | 1.1M |
| 2024-02-08 | 24.75 | 26.97 | 24.03 | 26.80 | 1.4M |
| 2024-02-07 | 26.46 | 26.80 | 23.88 | 24.52 | 1.5M |
| 2024-02-06 | 25.51 | 27.36 | 23.67 | 26.46 | 1.4M |
| 2024-02-05 | 29.69 | 29.69 | 25.25 | 26.36 | 1.1M |
| 2024-02-02 | 32.08 | 32.77 | 28.63 | 29.72 | 1.0M |
| 2024-02-01 | 32.99 | 33.00 | 31.07 | 32.08 | 0.7M |
| 2024-01-31 | 35.25 | 35.30 | 32.45 | 32.50 | 0.7M |
| 2024-01-30 | 36.60 | 36.84 | 35.25 | 35.25 | 0.6M |
| 2024-01-29 | 38.24 | 38.33 | 36.06 | 37.10 | 0.5M |
| 2024-01-26 | 37.75 | 38.38 | 37.35 | 37.64 | 0.4M |
| 2024-01-25 | 36.50 | 37.87 | 36.43 | 37.65 | 0.5M |
| 2024-01-24 | 36.20 | 36.88 | 35.38 | 36.80 | 0.8M |
| 2024-01-23 | 36.37 | 36.37 | 35.13 | 35.86 | 0.7M |
| 2024-01-22 | 39.29 | 39.29 | 35.95 | 36.37 | 0.8M |
| 2024-01-19 | 40.15 | 40.20 | 39.00 | 39.10 | 0.6M |
| 2024-01-18 | 40.70 | 40.70 | 38.70 | 39.70 | 1.0M |
| 2024-01-17 | 41.19 | 41.23 | 40.44 | 40.53 | 0.6M |
| 2024-01-16 | 41.51 | 41.78 | 40.70 | 41.18 | 0.8M |
| 2024-01-15 | 42.04 | 42.29 | 41.25 | 41.50 | 0.7M |
| 2024-01-12 | 42.72 | 44.20 | 42.27 | 42.30 | 1.0M |
| 2024-01-11 | 41.41 | 42.60 | 41.31 | 42.58 | 0.6M |
| 2024-01-10 | 42.00 | 42.56 | 41.12 | 41.47 | 0.8M |
| 2024-01-09 | 42.55 | 43.40 | 41.60 | 42.26 | 1.0M |
| 2024-01-08 | 42.60 | 44.20 | 42.50 | 42.55 | 1.1M |
| 2024-01-05 | 42.96 | 44.14 | 42.66 | 42.87 | 1.2M |
| 2024-01-04 | 42.66 | 42.98 | 42.03 | 42.67 | 0.6M |
| 2024-01-03 | 43.47 | 43.47 | 41.95 | 42.38 | 0.9M |
| 2024-01-02 | 44.00 | 44.42 | 43.40 | 43.45 | 1.0M |