43.80
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 | 29.00 | 29.38 | 27.93 | 27.99 | 1.0M |
| 2024-12-30 | 29.50 | 29.77 | 28.92 | 29.00 | 0.5M |
| 2024-12-27 | 29.80 | 29.98 | 29.32 | 29.58 | 0.6M |
| 2024-12-26 | 28.86 | 30.13 | 28.85 | 29.63 | 0.8M |
| 2024-12-25 | 29.28 | 29.48 | 28.65 | 28.83 | 0.6M |
| 2024-12-24 | 29.08 | 29.48 | 28.75 | 29.26 | 0.5M |
| 2024-12-23 | 30.00 | 30.00 | 28.90 | 28.95 | 0.8M |
| 2024-12-20 | 29.32 | 30.35 | 29.11 | 29.84 | 0.7M |
| 2024-12-19 | 29.01 | 29.47 | 28.56 | 29.40 | 0.8M |
| 2024-12-18 | 29.49 | 29.62 | 28.88 | 29.30 | 0.7M |
| 2024-12-17 | 30.87 | 31.27 | 29.24 | 29.29 | 0.9M |
| 2024-12-16 | 31.48 | 31.53 | 30.53 | 30.78 | 0.7M |
| 2024-12-13 | 32.08 | 32.08 | 31.31 | 31.43 | 0.9M |
| 2024-12-12 | 31.95 | 32.18 | 31.50 | 32.08 | 1.0M |
| 2024-12-11 | 32.08 | 32.10 | 31.53 | 31.95 | 0.7M |
| 2024-12-10 | 32.80 | 32.88 | 31.69 | 31.90 | 1.4M |
| 2024-12-09 | 31.07 | 32.08 | 30.82 | 31.77 | 1.2M |
| 2024-12-06 | 31.26 | 31.42 | 30.60 | 31.04 | 0.8M |
| 2024-12-05 | 30.40 | 31.56 | 30.22 | 31.06 | 0.8M |
| 2024-12-04 | 31.65 | 31.71 | 30.35 | 30.59 | 0.8M |
| 2024-12-03 | 31.67 | 32.18 | 31.12 | 31.65 | 0.9M |
| 2024-12-02 | 30.79 | 31.62 | 30.41 | 31.49 | 1.2M |
| 2024-11-29 | 30.16 | 30.85 | 29.64 | 30.64 | 0.9M |
| 2024-11-28 | 30.44 | 30.76 | 30.04 | 30.17 | 0.7M |
| 2024-11-27 | 29.55 | 30.45 | 28.85 | 30.44 | 0.9M |
| 2024-11-26 | 29.85 | 30.00 | 29.63 | 29.89 | 0.6M |
| 2024-11-25 | 29.47 | 30.00 | 29.30 | 29.85 | 0.7M |
| 2024-11-22 | 31.16 | 31.16 | 29.57 | 29.57 | 1.3M |
| 2024-11-21 | 30.91 | 31.34 | 30.50 | 31.10 | 1.2M |
| 2024-11-20 | 30.68 | 31.14 | 30.38 | 30.79 | 1.2M |
| 2024-11-19 | 29.95 | 30.80 | 29.56 | 30.68 | 1.2M |
| 2024-11-18 | 30.48 | 30.97 | 29.30 | 29.61 | 1.0M |
| 2024-11-15 | 31.82 | 32.44 | 30.45 | 30.48 | 1.3M |
| 2024-11-14 | 33.90 | 33.96 | 32.12 | 32.19 | 1.4M |
| 2024-11-13 | 32.88 | 33.88 | 32.57 | 33.76 | 1.5M |
| 2024-11-12 | 33.38 | 34.80 | 32.71 | 32.98 | 2.6M |
| 2024-11-11 | 31.55 | 33.63 | 31.55 | 33.55 | 1.9M |
| 2024-11-08 | 31.80 | 32.50 | 31.50 | 31.78 | 2.0M |
| 2024-11-07 | 30.82 | 31.42 | 30.38 | 31.27 | 1.5M |
| 2024-11-06 | 30.54 | 31.09 | 30.19 | 30.48 | 1.3M |
| 2024-11-05 | 29.50 | 30.71 | 29.48 | 30.54 | 1.4M |
| 2024-11-04 | 28.58 | 29.56 | 28.51 | 29.40 | 1.1M |
| 2024-11-01 | 29.85 | 29.85 | 28.23 | 28.61 | 0.9M |
| 2024-10-31 | 29.72 | 30.15 | 29.39 | 29.69 | 1.1M |
| 2024-10-30 | 30.18 | 30.48 | 29.32 | 29.52 | 1.3M |
| 2024-10-29 | 31.99 | 32.00 | 30.36 | 30.60 | 3.0M |
| 2024-10-28 | 31.80 | 32.74 | 31.60 | 32.50 | 1.7M |
| 2024-10-25 | 30.54 | 31.99 | 30.50 | 31.56 | 1.4M |
| 2024-10-24 | 31.07 | 31.28 | 30.34 | 30.52 | 0.9M |
| 2024-10-23 | 31.05 | 32.00 | 30.65 | 31.40 | 1.5M |
| 2024-10-22 | 31.70 | 31.70 | 30.48 | 30.95 | 1.3M |
| 2024-10-21 | 30.44 | 31.87 | 30.44 | 31.20 | 1.8M |
| 2024-10-18 | 29.06 | 31.56 | 28.80 | 30.44 | 1.8M |
| 2024-10-17 | 28.77 | 30.19 | 28.76 | 29.00 | 1.2M |
| 2024-10-16 | 29.00 | 29.05 | 28.18 | 28.53 | 0.9M |
| 2024-10-15 | 30.00 | 30.37 | 29.17 | 29.17 | 0.9M |
| 2024-10-14 | 30.53 | 30.53 | 28.69 | 29.88 | 1.1M |
| 2024-10-11 | 31.65 | 31.65 | 29.00 | 29.20 | 2.0M |
| 2024-10-10 | 33.38 | 34.83 | 31.66 | 31.66 | 1.8M |
| 2024-10-09 | 35.58 | 36.20 | 33.11 | 33.36 | 2.6M |
| 2024-10-08 | 38.00 | 38.00 | 33.99 | 37.54 | 3.4M |
| 2024-09-30 | 29.44 | 32.37 | 28.88 | 32.19 | 2.7M |
| 2024-09-27 | 26.48 | 27.95 | 26.23 | 27.95 | 1.0M |
| 2024-09-26 | 24.76 | 25.75 | 24.45 | 25.71 | 0.9M |
| 2024-09-25 | 24.92 | 25.50 | 24.73 | 24.76 | 0.9M |
| 2024-09-24 | 23.65 | 24.60 | 23.51 | 24.60 | 0.6M |
| 2024-09-23 | 23.56 | 23.77 | 23.30 | 23.54 | 0.4M |
| 2024-09-20 | 23.98 | 24.07 | 23.39 | 23.53 | 0.4M |
| 2024-09-19 | 23.84 | 24.37 | 23.50 | 23.98 | 0.6M |
| 2024-09-18 | 24.02 | 24.31 | 23.10 | 23.59 | 0.6M |
| 2024-09-13 | 25.08 | 25.28 | 24.06 | 24.06 | 0.8M |
| 2024-09-12 | 25.86 | 26.22 | 25.08 | 25.08 | 1.0M |
| 2024-09-11 | 26.25 | 26.99 | 25.70 | 26.07 | 1.4M |
| 2024-09-10 | 24.85 | 27.87 | 24.57 | 26.59 | 1.4M |
| 2024-09-09 | 24.63 | 24.90 | 24.45 | 24.77 | 0.2M |
| 2024-09-06 | 25.87 | 25.87 | 24.75 | 24.82 | 0.4M |
| 2024-09-05 | 25.72 | 26.11 | 25.70 | 25.84 | 0.2M |
| 2024-09-04 | 26.13 | 26.26 | 25.81 | 25.92 | 0.3M |
| 2024-09-03 | 25.70 | 26.33 | 25.48 | 26.09 | 0.4M |
| 2024-09-02 | 26.16 | 26.57 | 25.73 | 25.76 | 0.6M |
| 2024-08-30 | 26.10 | 26.84 | 25.45 | 26.39 | 0.7M |
| 2024-08-29 | 24.88 | 26.00 | 24.69 | 25.93 | 0.8M |
| 2024-08-28 | 24.71 | 25.01 | 24.53 | 24.84 | 0.5M |
| 2024-08-27 | 24.78 | 25.44 | 24.68 | 24.71 | 0.9M |
| 2024-08-26 | 25.50 | 25.81 | 24.60 | 24.85 | 1.1M |
| 2024-08-23 | 25.30 | 25.91 | 25.25 | 25.45 | 0.3M |
| 2024-08-22 | 26.19 | 26.27 | 25.57 | 25.65 | 0.3M |
| 2024-08-21 | 25.62 | 26.07 | 25.30 | 25.80 | 0.4M |
| 2024-08-20 | 27.22 | 27.22 | 25.49 | 25.55 | 0.7M |
| 2024-08-19 | 26.61 | 27.38 | 26.51 | 26.62 | 0.4M |
| 2024-08-16 | 26.93 | 27.26 | 26.70 | 26.85 | 0.3M |
| 2024-08-15 | 27.27 | 27.60 | 26.68 | 26.93 | 0.3M |
| 2024-08-14 | 27.61 | 27.76 | 27.12 | 27.14 | 0.3M |
| 2024-08-13 | 27.36 | 27.68 | 27.06 | 27.57 | 0.3M |
| 2024-08-12 | 27.60 | 27.97 | 27.18 | 27.57 | 0.3M |
| 2024-08-09 | 28.13 | 28.40 | 27.54 | 27.59 | 0.3M |
| 2024-08-08 | 28.31 | 28.44 | 27.51 | 28.15 | 0.3M |
| 2024-08-07 | 28.30 | 28.59 | 28.05 | 28.31 | 0.3M |
| 2024-08-06 | 27.87 | 28.50 | 27.81 | 28.41 | 0.5M |
| 2024-08-05 | 28.46 | 28.77 | 27.43 | 27.49 | 0.6M |
| 2024-08-02 | 28.85 | 29.35 | 28.60 | 28.68 | 0.6M |
| 2024-08-01 | 29.60 | 29.76 | 29.30 | 29.41 | 0.6M |
| 2024-07-31 | 27.78 | 29.64 | 27.39 | 29.55 | 1.1M |
| 2024-07-30 | 27.38 | 28.04 | 27.05 | 27.79 | 0.4M |
| 2024-07-29 | 28.33 | 28.33 | 27.40 | 27.46 | 0.4M |
| 2024-07-26 | 27.91 | 28.39 | 27.77 | 28.21 | 0.4M |
| 2024-07-25 | 27.49 | 28.26 | 27.11 | 27.95 | 0.3M |
| 2024-07-24 | 28.43 | 28.43 | 27.45 | 27.51 | 0.4M |
| 2024-07-23 | 29.50 | 29.64 | 28.12 | 28.15 | 0.4M |
| 2024-07-22 | 29.28 | 29.93 | 29.28 | 29.58 | 0.4M |
| 2024-07-19 | 28.52 | 29.61 | 28.44 | 29.41 | 0.5M |
| 2024-07-18 | 28.97 | 28.97 | 27.97 | 28.46 | 0.3M |
| 2024-07-17 | 28.98 | 29.28 | 28.64 | 28.68 | 0.4M |
| 2024-07-16 | 28.63 | 29.36 | 28.50 | 29.00 | 0.4M |
| 2024-07-15 | 29.71 | 29.76 | 28.72 | 28.90 | 0.4M |
| 2024-07-12 | 30.07 | 30.31 | 29.62 | 29.88 | 0.4M |
| 2024-07-11 | 29.43 | 30.30 | 29.21 | 30.11 | 0.6M |
| 2024-07-10 | 28.78 | 29.66 | 28.64 | 28.92 | 0.5M |
| 2024-07-09 | 28.01 | 29.04 | 27.58 | 28.76 | 0.7M |
| 2024-07-08 | 28.93 | 28.93 | 27.81 | 27.98 | 0.6M |
| 2024-07-05 | 28.60 | 29.02 | 28.02 | 28.88 | 0.5M |
| 2024-07-04 | 29.76 | 30.00 | 28.50 | 28.54 | 0.5M |
| 2024-07-03 | 30.13 | 30.29 | 29.61 | 29.87 | 0.4M |
| 2024-07-02 | 30.44 | 30.64 | 30.00 | 30.06 | 0.4M |
| 2024-07-01 | 31.40 | 31.58 | 29.77 | 30.34 | 0.6M |
| 2024-06-28 | 30.60 | 31.97 | 30.52 | 31.50 | 0.8M |
| 2024-06-27 | 31.12 | 31.65 | 30.50 | 30.51 | 0.6M |
| 2024-06-26 | 29.76 | 31.25 | 29.70 | 31.15 | 0.7M |
| 2024-06-25 | 30.18 | 30.40 | 29.72 | 30.11 | 0.6M |
| 2024-06-24 | 31.66 | 31.86 | 30.01 | 30.01 | 0.8M |
| 2024-06-21 | 32.35 | 32.62 | 31.76 | 31.91 | 0.6M |
| 2024-06-20 | 32.86 | 33.67 | 32.56 | 32.80 | 0.8M |
| 2024-06-19 | 33.54 | 33.57 | 32.69 | 32.85 | 0.5M |
| 2024-06-18 | 32.93 | 34.10 | 32.91 | 33.28 | 0.5M |
| 2024-06-17 | 33.15 | 33.77 | 32.54 | 33.22 | 0.6M |
| 2024-06-14 | 33.58 | 33.78 | 32.90 | 33.15 | 0.6M |
| 2024-06-13 | 33.00 | 34.01 | 32.39 | 33.60 | 1.1M |
| 2024-06-12 | 32.68 | 32.92 | 32.30 | 32.56 | 0.5M |
| 2024-06-11 | 31.23 | 32.67 | 30.94 | 32.52 | 1.0M |
| 2024-06-07 | 31.80 | 32.31 | 31.20 | 31.26 | 1.0M |
| 2024-06-06 | 33.85 | 34.35 | 31.63 | 31.79 | 1.4M |
| 2024-06-05 | 34.02 | 34.58 | 33.60 | 33.60 | 0.8M |
| 2024-06-04 | 35.51 | 35.70 | 33.86 | 34.32 | 1.5M |
| 2024-06-03 | 36.27 | 36.59 | 35.44 | 35.68 | 0.8M |
| 2024-05-31 | 35.80 | 36.58 | 35.77 | 36.03 | 0.6M |
| 2024-05-30 | 36.47 | 37.37 | 35.90 | 36.12 | 0.9M |
| 2024-05-29 | 35.92 | 36.50 | 35.80 | 35.94 | 0.4M |
| 2024-05-28 | 35.42 | 36.20 | 35.00 | 35.93 | 0.5M |
| 2024-05-27 | 35.31 | 35.79 | 34.66 | 35.60 | 0.5M |
| 2024-05-24 | 36.48 | 36.65 | 35.30 | 35.31 | 0.8M |
| 2024-05-23 | 37.19 | 37.19 | 36.22 | 36.32 | 1.0M |
| 2024-05-22 | 37.02 | 37.65 | 36.70 | 37.46 | 1.0M |
| 2024-05-21 | 37.51 | 37.51 | 36.99 | 37.20 | 0.6M |
| 2024-05-20 | 37.64 | 38.50 | 37.38 | 37.63 | 1.0M |
| 2024-05-17 | 37.93 | 38.10 | 37.08 | 37.64 | 0.9M |
| 2024-05-16 | 38.39 | 38.69 | 37.70 | 37.73 | 0.7M |
| 2024-05-15 | 38.39 | 39.39 | 38.02 | 38.39 | 0.8M |
| 2024-05-14 | 37.95 | 38.44 | 37.65 | 38.39 | 1.0M |
| 2024-05-13 | 40.38 | 40.45 | 36.95 | 37.90 | 2.8M |
| 2024-05-10 | 42.28 | 42.30 | 40.42 | 40.60 | 1.5M |
| 2024-05-09 | 42.68 | 42.79 | 41.12 | 42.15 | 1.3M |
| 2024-05-08 | 42.50 | 42.50 | 40.89 | 41.21 | 1.1M |
| 2024-05-07 | 41.20 | 42.89 | 40.67 | 42.29 | 1.6M |
| 2024-05-06 | 40.81 | 41.68 | 40.78 | 41.21 | 1.6M |
| 2024-04-30 | 42.00 | 42.00 | 40.18 | 40.70 | 2.2M |
| 2024-04-29 | 42.80 | 42.81 | 40.83 | 42.01 | 3.0M |
| 2024-04-26 | 43.67 | 44.33 | 43.00 | 44.22 | 0.9M |
| 2024-04-25 | 43.27 | 44.20 | 43.10 | 43.29 | 0.6M |
| 2024-04-24 | 43.03 | 43.41 | 42.69 | 43.27 | 0.6M |
| 2024-04-23 | 42.70 | 43.09 | 42.40 | 43.01 | 0.7M |
| 2024-04-22 | 43.99 | 43.99 | 42.09 | 42.31 | 1.1M |
| 2024-04-19 | 43.31 | 44.38 | 42.84 | 43.76 | 1.0M |
| 2024-04-18 | 43.99 | 44.70 | 43.20 | 43.73 | 0.9M |
| 2024-04-17 | 42.05 | 45.00 | 42.05 | 43.81 | 1.1M |
| 2024-04-16 | 43.57 | 43.69 | 41.60 | 41.71 | 0.9M |
| 2024-04-15 | 44.51 | 45.22 | 42.38 | 43.50 | 1.2M |
| 2024-04-12 | 43.78 | 44.83 | 43.78 | 44.25 | 0.6M |
| 2024-04-11 | 44.99 | 45.60 | 43.66 | 44.05 | 1.5M |
| 2024-04-10 | 47.75 | 48.26 | 44.77 | 44.92 | 1.1M |
| 2024-04-09 | 48.75 | 49.23 | 47.56 | 47.76 | 0.8M |
| 2024-04-08 | 50.38 | 51.20 | 48.90 | 49.10 | 0.7M |
| 2024-04-03 | 51.49 | 51.76 | 50.16 | 50.90 | 0.5M |
| 2024-04-02 | 53.82 | 54.17 | 51.05 | 51.49 | 0.8M |
| 2024-04-01 | 50.71 | 54.51 | 50.71 | 53.98 | 1.3M |
| 2024-03-29 | 50.75 | 51.55 | 50.00 | 50.70 | 0.3M |
| 2024-03-28 | 49.04 | 50.88 | 49.03 | 50.17 | 0.5M |
| 2024-03-27 | 49.10 | 50.80 | 49.03 | 49.29 | 0.5M |
| 2024-03-26 | 51.10 | 52.35 | 49.17 | 49.85 | 0.8M |
| 2024-03-25 | 53.53 | 54.85 | 51.70 | 51.70 | 0.9M |
| 2024-03-22 | 56.30 | 56.50 | 53.60 | 54.29 | 1.2M |
| 2024-03-21 | 52.26 | 56.56 | 52.26 | 56.32 | 1.7M |
| 2024-03-20 | 52.09 | 52.30 | 51.50 | 52.10 | 0.4M |
| 2024-03-19 | 52.67 | 52.67 | 51.45 | 51.74 | 0.5M |
| 2024-03-18 | 50.78 | 52.17 | 50.61 | 52.04 | 0.4M |
| 2024-03-15 | 50.27 | 51.15 | 50.02 | 50.81 | 0.5M |
| 2024-03-14 | 52.58 | 52.97 | 49.60 | 50.27 | 1.0M |
| 2024-03-13 | 52.64 | 52.90 | 52.20 | 52.41 | 0.4M |
| 2024-03-12 | 53.60 | 53.79 | 52.31 | 52.64 | 0.7M |
| 2024-03-11 | 53.95 | 54.62 | 52.50 | 53.30 | 0.9M |
| 2024-03-08 | 52.24 | 54.40 | 52.08 | 53.96 | 0.8M |
| 2024-03-07 | 54.83 | 54.90 | 52.20 | 52.80 | 1.5M |
| 2024-03-06 | 52.93 | 55.35 | 52.01 | 55.24 | 1.3M |
| 2024-03-05 | 54.80 | 55.51 | 52.25 | 53.40 | 1.4M |
| 2024-03-04 | 56.10 | 57.55 | 52.36 | 55.59 | 2.0M |
| 2024-03-01 | 57.48 | 59.54 | 54.65 | 58.00 | 3.3M |
| 2024-02-29 | 48.55 | 55.50 | 48.01 | 55.48 | 1.9M |
| 2024-02-28 | 51.14 | 53.09 | 49.36 | 49.45 | 1.4M |
| 2024-02-27 | 51.00 | 51.93 | 50.05 | 51.21 | 0.8M |
| 2024-02-26 | 49.35 | 52.78 | 48.61 | 51.73 | 1.1M |
| 2024-02-23 | 48.20 | 49.18 | 46.66 | 48.43 | 0.8M |
| 2024-02-22 | 48.99 | 49.58 | 48.04 | 48.96 | 0.5M |
| 2024-02-21 | 47.01 | 49.48 | 45.70 | 49.42 | 0.8M |
| 2024-02-20 | 48.88 | 49.37 | 47.11 | 47.52 | 0.3M |
| 2024-02-19 | 49.00 | 49.77 | 47.85 | 49.10 | 0.5M |
| 2024-02-08 | 44.33 | 49.99 | 43.11 | 49.54 | 0.7M |
| 2024-02-07 | 45.70 | 47.70 | 43.00 | 44.33 | 0.7M |
| 2024-02-06 | 41.81 | 47.40 | 40.20 | 45.90 | 0.6M |
| 2024-02-05 | 42.94 | 43.87 | 40.15 | 42.66 | 0.6M |
| 2024-02-02 | 45.00 | 45.87 | 42.42 | 43.22 | 0.4M |
| 2024-02-01 | 46.71 | 47.29 | 44.62 | 45.30 | 0.6M |
| 2024-01-31 | 48.60 | 50.45 | 46.50 | 46.50 | 0.5M |
| 2024-01-30 | 52.50 | 53.80 | 49.00 | 49.76 | 0.7M |
| 2024-01-29 | 56.40 | 57.15 | 52.70 | 53.11 | 0.4M |
| 2024-01-26 | 61.03 | 61.90 | 56.30 | 56.30 | 0.7M |
| 2024-01-25 | 57.93 | 61.88 | 56.18 | 61.70 | 0.6M |
| 2024-01-24 | 56.33 | 59.50 | 56.26 | 57.88 | 0.5M |
| 2024-01-23 | 55.11 | 57.92 | 53.00 | 56.33 | 0.4M |
| 2024-01-22 | 61.80 | 61.80 | 54.00 | 55.60 | 0.5M |
| 2024-01-19 | 59.90 | 62.50 | 58.70 | 60.00 | 0.7M |
| 2024-01-18 | 57.40 | 61.08 | 55.68 | 60.55 | 0.6M |
| 2024-01-17 | 60.40 | 60.40 | 57.40 | 57.40 | 0.4M |
| 2024-01-16 | 60.47 | 62.30 | 58.15 | 59.99 | 0.7M |
| 2024-01-15 | 54.15 | 60.67 | 53.35 | 60.47 | 0.9M |
| 2024-01-12 | 54.85 | 57.42 | 54.65 | 54.93 | 0.4M |
| 2024-01-11 | 54.66 | 55.33 | 53.88 | 55.00 | 0.3M |
| 2024-01-10 | 54.33 | 56.50 | 53.53 | 54.66 | 0.4M |
| 2024-01-09 | 55.08 | 56.92 | 53.71 | 55.34 | 0.6M |
| 2024-01-08 | 58.05 | 58.05 | 53.51 | 56.03 | 0.7M |
| 2024-01-05 | 57.13 | 59.59 | 57.13 | 58.50 | 0.6M |
| 2024-01-04 | 56.67 | 58.85 | 56.05 | 57.80 | 0.7M |
| 2024-01-03 | 55.80 | 57.19 | 55.10 | 57.03 | 0.6M |
| 2024-01-02 | 56.56 | 56.68 | 55.53 | 56.20 | 0.4M |