29.90
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 | 16.23 | 16.58 | 16.11 | 16.16 | 0.7M |
| 2024-12-30 | 16.62 | 16.68 | 16.03 | 16.43 | 0.8M |
| 2024-12-27 | 16.75 | 16.90 | 16.41 | 16.54 | 0.9M |
| 2024-12-26 | 16.05 | 16.68 | 16.05 | 16.43 | 0.7M |
| 2024-12-25 | 16.64 | 16.70 | 16.07 | 16.24 | 0.9M |
| 2024-12-24 | 16.88 | 16.89 | 16.38 | 16.66 | 1.0M |
| 2024-12-23 | 17.79 | 17.80 | 16.52 | 16.57 | 1.5M |
| 2024-12-20 | 17.21 | 17.78 | 17.03 | 17.51 | 1.1M |
| 2024-12-19 | 17.25 | 17.65 | 17.01 | 17.20 | 1.4M |
| 2024-12-18 | 17.55 | 17.92 | 17.02 | 17.41 | 1.3M |
| 2024-12-17 | 18.54 | 18.63 | 17.50 | 17.55 | 1.5M |
| 2024-12-16 | 18.70 | 18.88 | 18.33 | 18.40 | 1.3M |
| 2024-12-13 | 18.91 | 19.19 | 18.50 | 18.50 | 1.5M |
| 2024-12-12 | 19.50 | 19.58 | 18.70 | 19.00 | 2.7M |
| 2024-12-11 | 19.79 | 20.30 | 19.50 | 19.95 | 1.5M |
| 2024-12-10 | 19.94 | 20.43 | 19.50 | 19.58 | 2.8M |
| 2024-12-09 | 19.07 | 19.47 | 18.78 | 19.39 | 2.2M |
| 2024-12-06 | 18.67 | 19.00 | 18.28 | 18.75 | 1.1M |
| 2024-12-05 | 18.67 | 19.10 | 18.48 | 18.80 | 1.3M |
| 2024-12-04 | 18.97 | 19.18 | 18.40 | 18.63 | 1.2M |
| 2024-12-03 | 18.85 | 19.11 | 18.58 | 18.93 | 1.0M |
| 2024-12-02 | 18.74 | 18.93 | 18.42 | 18.85 | 1.5M |
| 2024-11-29 | 18.20 | 18.66 | 18.01 | 18.52 | 1.3M |
| 2024-11-28 | 18.15 | 18.54 | 17.91 | 18.24 | 1.6M |
| 2024-11-27 | 17.57 | 17.97 | 16.79 | 17.88 | 1.1M |
| 2024-11-26 | 17.75 | 17.96 | 17.31 | 17.39 | 0.7M |
| 2024-11-25 | 17.41 | 17.76 | 17.12 | 17.64 | 0.8M |
| 2024-11-22 | 18.41 | 18.51 | 17.22 | 17.31 | 1.4M |
| 2024-11-21 | 18.48 | 18.60 | 18.05 | 18.40 | 1.0M |
| 2024-11-20 | 17.80 | 18.50 | 17.61 | 18.49 | 1.3M |
| 2024-11-19 | 17.36 | 17.79 | 17.09 | 17.79 | 1.2M |
| 2024-11-18 | 17.88 | 18.10 | 17.01 | 17.43 | 1.1M |
| 2024-11-15 | 18.01 | 18.29 | 17.80 | 17.80 | 0.8M |
| 2024-11-14 | 18.92 | 19.09 | 17.97 | 18.01 | 1.1M |
| 2024-11-13 | 18.69 | 18.86 | 18.08 | 18.77 | 1.4M |
| 2024-11-12 | 19.26 | 19.65 | 18.30 | 18.51 | 1.8M |
| 2024-11-11 | 18.48 | 19.26 | 18.30 | 19.09 | 2.0M |
| 2024-11-08 | 18.74 | 18.87 | 18.37 | 18.48 | 2.0M |
| 2024-11-07 | 18.40 | 18.50 | 18.00 | 18.49 | 1.4M |
| 2024-11-06 | 18.71 | 18.80 | 17.80 | 18.26 | 1.9M |
| 2024-11-05 | 18.56 | 18.78 | 18.22 | 18.62 | 2.4M |
| 2024-11-04 | 17.58 | 18.62 | 17.47 | 18.53 | 2.1M |
| 2024-11-01 | 18.18 | 18.65 | 17.45 | 17.59 | 1.9M |
| 2024-10-31 | 17.41 | 18.48 | 17.12 | 18.09 | 1.9M |
| 2024-10-30 | 17.73 | 17.88 | 17.10 | 17.42 | 1.5M |
| 2024-10-29 | 18.00 | 18.18 | 17.50 | 18.03 | 2.2M |
| 2024-10-28 | 18.20 | 18.48 | 17.95 | 18.12 | 1.2M |
| 2024-10-25 | 17.45 | 18.07 | 17.45 | 17.98 | 1.1M |
| 2024-10-24 | 18.01 | 18.01 | 17.36 | 17.41 | 1.0M |
| 2024-10-23 | 18.30 | 18.30 | 17.83 | 17.90 | 1.4M |
| 2024-10-22 | 17.71 | 18.72 | 17.61 | 18.29 | 1.9M |
| 2024-10-21 | 17.49 | 18.23 | 17.20 | 17.86 | 2.2M |
| 2024-10-18 | 16.57 | 17.67 | 16.45 | 17.20 | 1.8M |
| 2024-10-17 | 16.33 | 17.21 | 16.33 | 16.57 | 1.5M |
| 2024-10-16 | 15.95 | 16.65 | 15.95 | 16.20 | 1.0M |
| 2024-10-15 | 16.92 | 17.25 | 16.23 | 16.23 | 1.4M |
| 2024-10-14 | 16.23 | 17.10 | 15.98 | 16.74 | 1.7M |
| 2024-10-11 | 17.00 | 17.08 | 15.96 | 16.24 | 1.9M |
| 2024-10-10 | 17.37 | 17.64 | 16.82 | 17.01 | 1.7M |
| 2024-10-09 | 18.68 | 18.86 | 16.70 | 16.82 | 3.4M |
| 2024-10-08 | 20.23 | 20.45 | 18.00 | 19.48 | 4.4M |
| 2024-09-30 | 15.50 | 17.57 | 15.50 | 17.09 | 3.0M |
| 2024-09-27 | 14.95 | 15.13 | 14.53 | 15.00 | 0.9M |
| 2024-09-26 | 13.93 | 14.42 | 13.93 | 14.40 | 1.0M |
| 2024-09-25 | 14.39 | 14.45 | 14.01 | 14.10 | 1.4M |
| 2024-09-24 | 13.45 | 14.05 | 13.40 | 14.03 | 1.5M |
| 2024-09-23 | 13.47 | 13.74 | 13.31 | 13.50 | 0.9M |
| 2024-09-20 | 13.65 | 13.73 | 13.25 | 13.39 | 0.6M |
| 2024-09-19 | 13.52 | 13.69 | 13.36 | 13.56 | 0.8M |
| 2024-09-18 | 13.79 | 13.79 | 13.21 | 13.46 | 0.8M |
| 2024-09-13 | 14.10 | 14.10 | 13.62 | 13.68 | 1.1M |
| 2024-09-12 | 14.30 | 14.44 | 14.00 | 14.10 | 1.1M |
| 2024-09-11 | 14.24 | 14.58 | 14.07 | 14.30 | 1.4M |
| 2024-09-10 | 13.90 | 14.51 | 13.81 | 14.45 | 1.7M |
| 2024-09-09 | 13.72 | 14.10 | 13.69 | 13.69 | 1.3M |
| 2024-09-06 | 14.50 | 14.56 | 13.80 | 13.88 | 1.9M |
| 2024-09-05 | 14.24 | 14.77 | 14.24 | 14.56 | 1.5M |
| 2024-09-04 | 14.48 | 14.68 | 14.16 | 14.21 | 1.6M |
| 2024-09-03 | 14.90 | 15.15 | 14.44 | 14.68 | 2.4M |
| 2024-09-02 | 14.61 | 15.67 | 14.38 | 14.90 | 4.6M |
| 2024-08-30 | 14.47 | 15.06 | 14.11 | 14.43 | 4.8M |
| 2024-08-29 | 14.70 | 14.78 | 14.01 | 14.58 | 6.0M |
| 2024-08-28 | 13.34 | 15.54 | 13.10 | 14.91 | 6.6M |
| 2024-08-27 | 13.58 | 14.22 | 12.90 | 12.95 | 5.5M |
| 2024-08-26 | 12.36 | 13.27 | 12.36 | 13.27 | 4.6M |
| 2024-08-23 | 11.14 | 11.28 | 10.85 | 11.06 | 0.4M |
| 2024-08-22 | 11.37 | 11.48 | 11.20 | 11.21 | 0.2M |
| 2024-08-21 | 11.18 | 11.43 | 11.18 | 11.31 | 0.2M |
| 2024-08-20 | 11.25 | 11.69 | 11.18 | 11.22 | 0.4M |
| 2024-08-19 | 11.78 | 11.79 | 11.50 | 11.53 | 0.3M |
| 2024-08-16 | 11.78 | 11.94 | 11.65 | 11.77 | 0.3M |
| 2024-08-15 | 11.70 | 11.94 | 11.58 | 11.78 | 0.3M |
| 2024-08-14 | 12.00 | 12.00 | 11.78 | 11.82 | 0.2M |
| 2024-08-13 | 11.62 | 11.93 | 11.55 | 11.86 | 0.3M |
| 2024-08-12 | 11.70 | 11.78 | 11.45 | 11.65 | 0.2M |
| 2024-08-09 | 11.61 | 11.97 | 11.61 | 11.65 | 0.2M |
| 2024-08-08 | 11.51 | 11.89 | 11.50 | 11.71 | 0.4M |
| 2024-08-07 | 11.97 | 12.15 | 11.79 | 12.05 | 0.3M |
| 2024-08-06 | 11.88 | 12.09 | 11.78 | 11.96 | 0.4M |
| 2024-08-05 | 12.02 | 12.34 | 11.63 | 11.72 | 0.4M |
| 2024-08-02 | 12.20 | 12.43 | 12.08 | 12.08 | 0.5M |
| 2024-08-01 | 12.33 | 12.40 | 12.10 | 12.37 | 0.8M |
| 2024-07-31 | 11.86 | 12.35 | 11.74 | 12.30 | 1.0M |
| 2024-07-30 | 12.15 | 12.19 | 11.76 | 11.80 | 0.8M |
| 2024-07-29 | 11.69 | 12.23 | 11.41 | 11.80 | 1.0M |
| 2024-07-26 | 11.34 | 11.72 | 11.34 | 11.69 | 0.7M |
| 2024-07-25 | 11.46 | 11.78 | 11.04 | 11.48 | 0.9M |
| 2024-07-24 | 11.24 | 11.44 | 10.80 | 10.95 | 0.5M |
| 2024-07-23 | 11.30 | 11.95 | 11.27 | 11.35 | 1.0M |
| 2024-07-22 | 10.91 | 11.31 | 10.86 | 11.24 | 0.5M |
| 2024-07-19 | 10.72 | 11.20 | 10.71 | 10.93 | 0.3M |
| 2024-07-18 | 10.77 | 10.83 | 10.55 | 10.72 | 0.4M |
| 2024-07-17 | 10.89 | 11.07 | 10.73 | 10.82 | 0.3M |
| 2024-07-16 | 11.13 | 11.18 | 10.81 | 11.00 | 0.3M |
| 2024-07-15 | 11.43 | 11.50 | 10.87 | 10.99 | 0.5M |
| 2024-07-12 | 11.45 | 11.56 | 11.27 | 11.46 | 0.6M |
| 2024-07-11 | 11.05 | 11.44 | 11.05 | 11.39 | 0.6M |
| 2024-07-10 | 11.00 | 11.22 | 10.79 | 10.89 | 0.6M |
| 2024-07-09 | 10.97 | 11.17 | 10.53 | 11.14 | 0.9M |
| 2024-07-08 | 11.73 | 11.81 | 10.83 | 10.98 | 1.0M |
| 2024-07-05 | 11.57 | 11.86 | 11.41 | 11.74 | 0.4M |
| 2024-07-04 | 12.22 | 12.42 | 11.62 | 11.62 | 0.6M |
| 2024-07-03 | 12.37 | 12.42 | 12.01 | 12.22 | 0.5M |
| 2024-07-02 | 12.40 | 12.60 | 12.21 | 12.37 | 0.5M |
| 2024-07-01 | 12.30 | 12.60 | 12.20 | 12.38 | 0.6M |
| 2024-06-28 | 17.90 | 18.90 | 17.85 | 18.57 | 0.6M |
| 2024-06-27 | 19.12 | 19.39 | 18.50 | 18.53 | 0.6M |
| 2024-06-26 | 18.20 | 19.09 | 18.01 | 18.99 | 0.5M |
| 2024-06-25 | 17.88 | 18.87 | 17.88 | 18.55 | 0.6M |
| 2024-06-24 | 18.79 | 18.79 | 17.88 | 17.88 | 0.4M |
| 2024-06-21 | 18.91 | 19.05 | 18.27 | 18.79 | 0.5M |
| 2024-06-20 | 18.65 | 19.70 | 18.65 | 19.05 | 0.9M |
| 2024-06-19 | 18.63 | 18.88 | 18.45 | 18.70 | 0.2M |
| 2024-06-18 | 18.11 | 18.65 | 17.93 | 18.63 | 0.3M |
| 2024-06-17 | 18.48 | 18.48 | 17.97 | 18.12 | 0.3M |
| 2024-06-14 | 18.82 | 18.83 | 18.16 | 18.30 | 0.6M |
| 2024-06-13 | 17.85 | 19.70 | 17.71 | 18.82 | 0.8M |
| 2024-06-12 | 17.28 | 18.12 | 17.28 | 17.95 | 0.3M |
| 2024-06-11 | 17.60 | 17.69 | 16.90 | 17.45 | 0.3M |
| 2024-06-07 | 17.20 | 17.58 | 16.73 | 17.47 | 0.5M |
| 2024-06-06 | 17.71 | 17.98 | 16.49 | 16.72 | 0.7M |
| 2024-06-05 | 17.92 | 18.19 | 17.63 | 17.71 | 0.3M |
| 2024-06-04 | 18.21 | 18.31 | 17.42 | 17.72 | 0.5M |
| 2024-06-03 | 19.59 | 19.59 | 18.21 | 18.38 | 0.6M |
| 2024-05-31 | 19.22 | 19.30 | 19.01 | 19.13 | 0.3M |
| 2024-05-30 | 19.06 | 19.35 | 18.75 | 18.98 | 0.3M |
| 2024-05-29 | 18.82 | 19.29 | 18.77 | 18.93 | 0.2M |
| 2024-05-28 | 19.00 | 19.24 | 18.81 | 18.83 | 0.3M |
| 2024-05-27 | 19.47 | 19.47 | 18.74 | 19.18 | 0.3M |
| 2024-05-24 | 19.46 | 19.56 | 19.04 | 19.06 | 0.3M |
| 2024-05-23 | 19.98 | 19.98 | 19.36 | 19.48 | 0.3M |
| 2024-05-22 | 19.74 | 19.96 | 19.61 | 19.89 | 0.2M |
| 2024-05-21 | 20.08 | 20.15 | 19.68 | 19.74 | 0.3M |
| 2024-05-20 | 20.43 | 20.69 | 20.02 | 20.27 | 0.4M |
| 2024-05-17 | 19.51 | 20.25 | 19.25 | 20.22 | 0.3M |
| 2024-05-16 | 19.30 | 19.94 | 19.29 | 19.58 | 0.3M |
| 2024-05-15 | 19.36 | 19.87 | 18.84 | 19.30 | 0.3M |
| 2024-05-14 | 19.57 | 19.98 | 19.39 | 19.49 | 0.3M |
| 2024-05-13 | 19.88 | 19.88 | 19.21 | 19.28 | 0.3M |
| 2024-05-10 | 20.74 | 20.79 | 19.90 | 19.96 | 0.4M |
| 2024-05-09 | 20.65 | 20.85 | 20.39 | 20.60 | 0.3M |
| 2024-05-08 | 20.79 | 20.94 | 20.54 | 20.54 | 0.4M |
| 2024-05-07 | 20.54 | 20.83 | 20.25 | 20.79 | 0.5M |
| 2024-05-06 | 20.20 | 20.65 | 20.20 | 20.54 | 0.6M |
| 2024-04-30 | 20.13 | 20.29 | 19.77 | 20.01 | 0.5M |
| 2024-04-29 | 19.83 | 20.19 | 19.66 | 20.09 | 0.6M |
| 2024-04-26 | 19.39 | 19.49 | 18.62 | 19.46 | 0.8M |
| 2024-04-25 | 18.85 | 19.49 | 18.85 | 19.35 | 0.5M |
| 2024-04-24 | 18.30 | 18.94 | 18.30 | 18.83 | 0.4M |
| 2024-04-23 | 17.60 | 18.49 | 17.60 | 18.19 | 0.6M |
| 2024-04-22 | 17.49 | 18.18 | 17.27 | 17.79 | 0.4M |
| 2024-04-19 | 17.85 | 18.19 | 17.61 | 17.85 | 0.3M |
| 2024-04-18 | 18.30 | 18.57 | 17.67 | 18.11 | 0.5M |
| 2024-04-17 | 17.15 | 18.41 | 17.02 | 18.30 | 0.7M |
| 2024-04-16 | 18.01 | 18.01 | 16.50 | 16.66 | 1.0M |
| 2024-04-15 | 20.09 | 20.09 | 18.03 | 18.29 | 0.9M |
| 2024-04-12 | 20.39 | 20.60 | 19.98 | 19.98 | 0.5M |
| 2024-04-11 | 20.41 | 20.80 | 20.07 | 20.42 | 0.4M |
| 2024-04-10 | 21.05 | 21.07 | 20.21 | 20.41 | 0.4M |
| 2024-04-09 | 20.69 | 21.20 | 20.65 | 21.05 | 0.4M |
| 2024-04-08 | 22.13 | 22.13 | 20.51 | 20.55 | 0.6M |
| 2024-04-03 | 22.17 | 22.48 | 21.45 | 22.15 | 0.5M |
| 2024-04-02 | 22.22 | 22.43 | 22.00 | 22.17 | 0.5M |
| 2024-04-01 | 21.80 | 22.30 | 21.69 | 22.22 | 0.8M |
| 2024-03-29 | 21.00 | 21.88 | 21.00 | 21.77 | 0.4M |
| 2024-03-28 | 20.31 | 21.35 | 20.31 | 21.13 | 0.6M |
| 2024-03-27 | 21.70 | 21.72 | 20.31 | 20.31 | 0.7M |
| 2024-03-26 | 22.32 | 22.32 | 21.28 | 21.71 | 0.5M |
| 2024-03-25 | 23.05 | 23.05 | 21.69 | 21.70 | 0.5M |
| 2024-03-22 | 23.25 | 23.25 | 22.26 | 22.53 | 0.4M |
| 2024-03-21 | 23.21 | 23.32 | 22.72 | 22.96 | 0.4M |
| 2024-03-20 | 22.76 | 23.24 | 22.71 | 23.06 | 0.5M |
| 2024-03-19 | 22.78 | 23.19 | 22.55 | 22.99 | 0.6M |
| 2024-03-18 | 22.48 | 22.80 | 22.27 | 22.71 | 0.4M |
| 2024-03-15 | 21.48 | 22.22 | 21.48 | 22.22 | 0.5M |
| 2024-03-14 | 21.99 | 22.17 | 21.32 | 21.53 | 0.6M |
| 2024-03-13 | 21.94 | 22.22 | 21.58 | 21.99 | 0.6M |
| 2024-03-12 | 21.65 | 21.91 | 21.44 | 21.87 | 0.5M |
| 2024-03-11 | 21.67 | 21.67 | 21.06 | 21.52 | 0.4M |
| 2024-03-08 | 21.05 | 21.50 | 20.60 | 21.33 | 0.5M |
| 2024-03-07 | 21.00 | 21.66 | 21.00 | 21.05 | 0.9M |
| 2024-03-06 | 20.53 | 21.18 | 20.14 | 20.96 | 0.6M |
| 2024-03-05 | 21.26 | 21.49 | 20.28 | 20.30 | 0.6M |
| 2024-03-04 | 21.91 | 21.91 | 20.93 | 21.25 | 0.6M |
| 2024-03-01 | 20.67 | 21.71 | 20.20 | 21.56 | 1.0M |
| 2024-02-29 | 19.85 | 21.12 | 19.21 | 20.69 | 1.0M |
| 2024-02-28 | 22.71 | 23.59 | 19.87 | 19.88 | 1.5M |
| 2024-02-27 | 21.05 | 22.72 | 21.05 | 22.35 | 1.4M |
| 2024-02-26 | 22.75 | 23.90 | 22.03 | 22.03 | 2.1M |
| 2024-02-23 | 19.40 | 20.38 | 19.37 | 20.34 | 0.5M |
| 2024-02-22 | 18.43 | 19.32 | 18.43 | 19.21 | 0.4M |
| 2024-02-21 | 17.96 | 19.51 | 17.62 | 18.73 | 0.5M |
| 2024-02-20 | 17.89 | 18.20 | 17.52 | 18.09 | 0.6M |
| 2024-02-19 | 17.50 | 18.35 | 17.05 | 17.87 | 1.1M |
| 2024-02-08 | 15.09 | 17.30 | 14.37 | 17.19 | 1.4M |
| 2024-02-07 | 16.36 | 16.50 | 14.56 | 14.99 | 1.4M |
| 2024-02-06 | 15.95 | 17.25 | 14.78 | 16.38 | 1.4M |
| 2024-02-05 | 19.34 | 19.34 | 15.61 | 16.19 | 1.6M |
| 2024-02-02 | 20.51 | 20.83 | 18.86 | 19.36 | 0.8M |
| 2024-02-01 | 20.80 | 20.82 | 19.91 | 20.22 | 0.7M |
| 2024-01-31 | 22.47 | 22.49 | 20.59 | 20.90 | 0.8M |
| 2024-01-30 | 22.83 | 23.48 | 22.47 | 22.47 | 0.3M |
| 2024-01-29 | 24.76 | 24.97 | 23.40 | 23.40 | 0.3M |
| 2024-01-26 | 24.90 | 25.24 | 24.32 | 24.40 | 0.4M |
| 2024-01-25 | 23.33 | 24.76 | 23.18 | 24.76 | 0.5M |
| 2024-01-24 | 23.50 | 23.84 | 22.43 | 23.33 | 0.6M |
| 2024-01-23 | 23.10 | 23.72 | 22.87 | 23.19 | 0.6M |
| 2024-01-22 | 25.52 | 25.52 | 23.34 | 23.53 | 0.6M |
| 2024-01-19 | 25.88 | 25.88 | 25.28 | 25.52 | 0.3M |
| 2024-01-18 | 26.48 | 26.91 | 25.01 | 25.82 | 0.6M |
| 2024-01-17 | 27.19 | 27.27 | 26.51 | 26.52 | 0.3M |
| 2024-01-16 | 28.02 | 28.02 | 26.84 | 27.17 | 0.5M |
| 2024-01-15 | 28.28 | 28.30 | 27.01 | 28.02 | 0.3M |
| 2024-01-12 | 28.50 | 28.87 | 28.10 | 28.28 | 0.3M |
| 2024-01-11 | 28.22 | 28.60 | 28.02 | 28.42 | 0.4M |
| 2024-01-10 | 29.30 | 29.30 | 26.88 | 28.17 | 0.5M |
| 2024-01-09 | 28.31 | 29.35 | 28.30 | 28.93 | 0.6M |
| 2024-01-08 | 29.38 | 29.38 | 28.36 | 28.43 | 0.4M |
| 2024-01-05 | 29.57 | 29.87 | 29.03 | 29.20 | 0.3M |
| 2024-01-04 | 29.48 | 29.62 | 29.16 | 29.54 | 0.3M |
| 2024-01-03 | 29.17 | 29.58 | 28.87 | 29.54 | 0.7M |
| 2024-01-02 | 28.98 | 29.52 | 28.98 | 29.17 | 0.5M |