13.98
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 | 15.04 | 15.15 | 14.51 | 14.53 | 4.9M |
| 2024-12-30 | 15.29 | 15.29 | 14.86 | 15.06 | 3.9M |
| 2024-12-27 | 15.22 | 15.44 | 15.03 | 15.26 | 4.8M |
| 2024-12-26 | 14.98 | 15.50 | 14.98 | 15.22 | 5.6M |
| 2024-12-25 | 15.43 | 15.43 | 14.83 | 15.00 | 5.4M |
| 2024-12-24 | 15.39 | 15.52 | 14.90 | 15.50 | 6.9M |
| 2024-12-23 | 16.27 | 16.32 | 15.22 | 15.39 | 11.2M |
| 2024-12-20 | 16.49 | 16.79 | 16.26 | 16.27 | 8.0M |
| 2024-12-19 | 16.41 | 16.67 | 15.85 | 16.54 | 11.2M |
| 2024-12-18 | 16.58 | 17.27 | 16.41 | 16.69 | 12.6M |
| 2024-12-17 | 18.73 | 18.73 | 16.88 | 16.88 | 16.8M |
| 2024-12-16 | 17.90 | 19.00 | 17.24 | 18.76 | 27.0M |
| 2024-12-13 | 17.21 | 18.19 | 17.15 | 17.67 | 21.5M |
| 2024-12-12 | 17.08 | 17.38 | 17.01 | 17.27 | 8.6M |
| 2024-12-11 | 16.91 | 17.38 | 16.70 | 17.20 | 10.1M |
| 2024-12-10 | 17.43 | 17.49 | 16.98 | 16.98 | 9.9M |
| 2024-12-09 | 17.40 | 17.49 | 16.83 | 17.07 | 9.0M |
| 2024-12-06 | 16.72 | 17.50 | 16.69 | 17.32 | 13.9M |
| 2024-12-05 | 16.28 | 16.82 | 16.28 | 16.73 | 7.0M |
| 2024-12-04 | 16.87 | 16.99 | 16.25 | 16.40 | 9.7M |
| 2024-12-03 | 17.14 | 17.38 | 16.90 | 17.02 | 9.3M |
| 2024-12-02 | 16.93 | 17.26 | 16.80 | 17.20 | 11.7M |
| 2024-11-29 | 16.50 | 17.02 | 16.50 | 16.80 | 10.0M |
| 2024-11-28 | 16.86 | 17.25 | 16.63 | 16.72 | 12.3M |
| 2024-11-27 | 16.33 | 16.90 | 15.86 | 16.89 | 13.5M |
| 2024-11-26 | 17.00 | 17.58 | 16.52 | 16.55 | 14.1M |
| 2024-11-25 | 16.50 | 17.17 | 16.11 | 16.96 | 14.9M |
| 2024-11-22 | 17.40 | 17.96 | 16.76 | 16.77 | 21.4M |
| 2024-11-21 | 18.02 | 18.50 | 17.60 | 17.67 | 28.0M |
| 2024-11-20 | 17.50 | 19.30 | 17.38 | 18.60 | 39.3M |
| 2024-11-19 | 16.36 | 18.19 | 16.36 | 18.19 | 34.8M |
| 2024-11-18 | 17.25 | 18.43 | 16.10 | 16.54 | 42.8M |
| 2024-11-15 | 15.24 | 16.75 | 15.24 | 16.75 | 8.4M |
| 2024-11-14 | 15.66 | 15.98 | 15.21 | 15.23 | 9.5M |
| 2024-11-13 | 15.30 | 16.00 | 15.27 | 15.85 | 13.8M |
| 2024-11-12 | 15.62 | 15.68 | 15.00 | 15.20 | 6.9M |
| 2024-11-11 | 15.04 | 15.69 | 15.01 | 15.62 | 7.7M |
| 2024-11-08 | 15.60 | 15.70 | 15.04 | 15.10 | 8.1M |
| 2024-11-07 | 14.90 | 15.32 | 14.80 | 15.31 | 7.8M |
| 2024-11-06 | 14.70 | 15.05 | 14.60 | 14.95 | 8.4M |
| 2024-11-05 | 14.59 | 14.71 | 14.36 | 14.64 | 5.7M |
| 2024-11-04 | 14.15 | 14.44 | 14.06 | 14.42 | 4.5M |
| 2024-11-01 | 14.78 | 14.79 | 13.98 | 14.09 | 9.3M |
| 2024-10-31 | 14.65 | 14.95 | 14.40 | 14.80 | 6.7M |
| 2024-10-30 | 14.55 | 14.95 | 14.50 | 14.68 | 6.0M |
| 2024-10-29 | 15.29 | 15.45 | 14.62 | 14.64 | 11.2M |
| 2024-10-28 | 14.72 | 15.00 | 14.60 | 14.99 | 8.1M |
| 2024-10-25 | 14.29 | 14.61 | 14.29 | 14.58 | 7.3M |
| 2024-10-24 | 14.15 | 14.45 | 13.97 | 14.26 | 7.2M |
| 2024-10-23 | 14.65 | 14.66 | 14.12 | 14.19 | 9.5M |
| 2024-10-22 | 14.20 | 15.00 | 14.11 | 14.45 | 14.0M |
| 2024-10-21 | 13.90 | 14.40 | 13.83 | 14.11 | 7.8M |
| 2024-10-18 | 13.61 | 14.13 | 13.45 | 13.88 | 6.7M |
| 2024-10-17 | 13.73 | 14.08 | 13.60 | 13.61 | 4.9M |
| 2024-10-16 | 13.48 | 13.95 | 13.36 | 13.73 | 5.2M |
| 2024-10-15 | 13.87 | 14.14 | 13.56 | 13.65 | 6.8M |
| 2024-10-14 | 13.33 | 13.90 | 13.10 | 13.86 | 7.9M |
| 2024-10-11 | 13.86 | 13.86 | 13.16 | 13.29 | 6.1M |
| 2024-10-10 | 13.90 | 14.26 | 13.35 | 14.01 | 10.0M |
| 2024-10-09 | 15.12 | 15.16 | 14.08 | 14.08 | 11.4M |
| 2024-10-08 | 16.68 | 16.68 | 14.76 | 15.64 | 16.2M |
| 2024-09-30 | 14.30 | 15.31 | 14.15 | 15.17 | 14.3M |
| 2024-09-27 | 13.91 | 14.03 | 13.63 | 14.02 | 4.6M |
| 2024-09-26 | 13.16 | 13.63 | 13.04 | 13.58 | 5.8M |
| 2024-09-25 | 12.90 | 13.67 | 12.86 | 13.18 | 7.5M |
| 2024-09-24 | 12.28 | 12.79 | 12.22 | 12.79 | 5.5M |
| 2024-09-23 | 12.28 | 12.42 | 12.20 | 12.29 | 2.0M |
| 2024-09-20 | 12.43 | 12.43 | 12.23 | 12.30 | 1.8M |
| 2024-09-19 | 12.20 | 12.48 | 12.17 | 12.43 | 3.0M |
| 2024-09-18 | 12.33 | 12.48 | 12.05 | 12.20 | 2.6M |
| 2024-09-13 | 12.54 | 12.62 | 12.32 | 12.35 | 2.6M |
| 2024-09-12 | 12.61 | 12.86 | 12.58 | 12.58 | 2.3M |
| 2024-09-11 | 12.73 | 12.80 | 12.57 | 12.63 | 2.3M |
| 2024-09-10 | 12.68 | 12.90 | 12.50 | 12.86 | 2.8M |
| 2024-09-09 | 12.65 | 12.90 | 12.54 | 12.73 | 2.3M |
| 2024-09-06 | 13.04 | 13.10 | 12.74 | 12.75 | 2.5M |
| 2024-09-05 | 12.70 | 13.26 | 12.64 | 13.05 | 4.4M |
| 2024-09-04 | 12.60 | 12.90 | 12.55 | 12.75 | 3.3M |
| 2024-09-03 | 12.60 | 12.84 | 12.50 | 12.72 | 4.2M |
| 2024-09-02 | 13.25 | 13.25 | 12.51 | 12.53 | 6.6M |
| 2024-08-30 | 12.74 | 13.50 | 12.72 | 13.26 | 7.5M |
| 2024-08-29 | 12.95 | 12.96 | 12.74 | 12.76 | 5.5M |
| 2024-08-28 | 12.81 | 13.20 | 12.81 | 13.04 | 2.7M |
| 2024-08-27 | 13.19 | 13.31 | 12.95 | 12.96 | 2.4M |
| 2024-08-26 | 13.21 | 13.39 | 13.00 | 13.27 | 3.1M |
| 2024-08-23 | 13.26 | 13.48 | 13.09 | 13.20 | 3.9M |
| 2024-08-22 | 13.64 | 13.89 | 13.30 | 13.41 | 6.3M |
| 2024-08-21 | 14.00 | 14.78 | 13.76 | 13.84 | 8.9M |
| 2024-08-20 | 13.98 | 14.28 | 13.73 | 14.02 | 4.3M |
| 2024-08-19 | 14.06 | 14.32 | 14.00 | 14.00 | 2.5M |
| 2024-08-16 | 14.40 | 14.52 | 14.14 | 14.15 | 2.7M |
| 2024-08-15 | 14.24 | 14.62 | 14.00 | 14.40 | 4.3M |
| 2024-08-14 | 14.09 | 14.42 | 13.97 | 14.32 | 3.5M |
| 2024-08-13 | 14.14 | 14.23 | 13.85 | 14.10 | 2.8M |
| 2024-08-12 | 14.06 | 14.44 | 13.82 | 14.20 | 4.3M |
| 2024-08-09 | 14.60 | 14.65 | 14.16 | 14.16 | 3.4M |
| 2024-08-08 | 14.30 | 14.70 | 14.20 | 14.60 | 4.3M |
| 2024-08-07 | 14.56 | 15.04 | 14.52 | 14.57 | 5.0M |
| 2024-08-06 | 14.25 | 14.70 | 14.24 | 14.70 | 5.5M |
| 2024-08-05 | 14.42 | 14.88 | 14.19 | 14.20 | 5.4M |
| 2024-08-02 | 14.61 | 14.84 | 14.42 | 14.48 | 4.9M |
| 2024-08-01 | 14.56 | 14.75 | 14.46 | 14.60 | 4.7M |
| 2024-07-31 | 14.03 | 14.72 | 14.03 | 14.65 | 7.2M |
| 2024-07-30 | 14.00 | 14.16 | 13.91 | 14.09 | 2.8M |
| 2024-07-29 | 14.03 | 14.18 | 13.72 | 14.15 | 4.4M |
| 2024-07-26 | 13.76 | 14.15 | 13.75 | 14.04 | 4.9M |
| 2024-07-25 | 13.47 | 13.90 | 13.31 | 13.73 | 4.1M |
| 2024-07-24 | 13.75 | 13.90 | 13.49 | 13.52 | 3.8M |
| 2024-07-23 | 14.12 | 14.21 | 13.78 | 13.78 | 3.2M |
| 2024-07-22 | 13.96 | 14.20 | 13.80 | 14.15 | 3.8M |
| 2024-07-19 | 13.97 | 14.35 | 13.93 | 14.11 | 4.8M |
| 2024-07-18 | 14.01 | 14.04 | 13.61 | 13.96 | 4.9M |
| 2024-07-17 | 14.25 | 14.40 | 14.05 | 14.07 | 3.8M |
| 2024-07-16 | 14.22 | 14.27 | 14.00 | 14.20 | 3.3M |
| 2024-07-15 | 14.34 | 14.52 | 14.15 | 14.22 | 3.4M |
| 2024-07-12 | 14.52 | 14.73 | 14.31 | 14.39 | 5.0M |
| 2024-07-11 | 14.46 | 14.58 | 14.24 | 14.51 | 5.5M |
| 2024-07-10 | 14.20 | 14.59 | 14.13 | 14.19 | 5.0M |
| 2024-07-09 | 14.10 | 14.43 | 13.76 | 14.39 | 6.2M |
| 2024-07-08 | 14.58 | 14.58 | 14.03 | 14.11 | 5.6M |
| 2024-07-05 | 14.60 | 14.81 | 14.33 | 14.64 | 4.8M |
| 2024-07-04 | 15.21 | 15.24 | 14.63 | 14.67 | 6.3M |
| 2024-07-03 | 15.50 | 15.56 | 15.16 | 15.22 | 4.7M |
| 2024-07-02 | 15.68 | 15.88 | 15.43 | 15.50 | 6.1M |
| 2024-07-01 | 15.59 | 15.77 | 15.20 | 15.73 | 7.2M |
| 2024-06-28 | 15.68 | 15.95 | 15.41 | 15.53 | 8.8M |
| 2024-06-27 | 16.09 | 16.39 | 15.65 | 15.69 | 11.7M |
| 2024-06-26 | 15.38 | 16.38 | 15.08 | 16.28 | 16.9M |
| 2024-06-25 | 15.20 | 15.50 | 15.09 | 15.37 | 6.5M |
| 2024-06-24 | 16.13 | 16.13 | 15.16 | 15.20 | 7.2M |
| 2024-06-21 | 16.20 | 16.40 | 15.78 | 16.13 | 6.8M |
| 2024-06-20 | 17.20 | 17.30 | 16.25 | 16.27 | 11.7M |
| 2024-06-19 | 17.85 | 17.91 | 17.19 | 17.31 | 11.6M |
| 2024-06-18 | 17.73 | 17.94 | 17.54 | 17.84 | 11.7M |
| 2024-06-17 | 17.75 | 17.79 | 17.30 | 17.60 | 8.7M |
| 2024-06-14 | 17.69 | 17.96 | 17.51 | 17.77 | 14.0M |
| 2024-06-13 | 17.95 | 18.23 | 17.52 | 17.69 | 23.8M |
| 2024-06-12 | 15.74 | 17.52 | 15.74 | 17.52 | 16.3M |
| 2024-06-11 | 16.05 | 16.25 | 14.69 | 15.93 | 13.7M |
| 2024-06-07 | 16.82 | 17.31 | 16.00 | 16.32 | 15.2M |
| 2024-06-06 | 17.66 | 17.81 | 16.50 | 16.65 | 18.1M |
| 2024-06-05 | 18.38 | 18.67 | 17.58 | 17.75 | 24.3M |
| 2024-06-04 | 18.44 | 19.85 | 18.20 | 19.02 | 38.8M |
| 2024-06-03 | 16.40 | 18.12 | 16.27 | 18.12 | 17.0M |
| 2024-05-31 | 16.64 | 16.86 | 16.42 | 16.47 | 8.5M |
| 2024-05-30 | 16.30 | 17.35 | 16.00 | 16.89 | 11.9M |
| 2024-05-29 | 16.18 | 16.44 | 16.06 | 16.28 | 2.8M |
| 2024-05-28 | 16.46 | 16.58 | 16.21 | 16.21 | 3.1M |
| 2024-05-27 | 16.37 | 16.69 | 16.18 | 16.69 | 3.9M |
| 2024-05-24 | 16.68 | 16.85 | 16.38 | 16.38 | 3.2M |
| 2024-05-23 | 17.38 | 17.39 | 16.68 | 16.76 | 4.7M |
| 2024-05-22 | 17.20 | 17.47 | 17.04 | 17.37 | 3.6M |
| 2024-05-21 | 17.31 | 17.55 | 17.17 | 17.24 | 3.4M |
| 2024-05-20 | 17.48 | 17.54 | 17.15 | 17.38 | 4.2M |
| 2024-05-17 | 17.58 | 17.59 | 17.11 | 17.34 | 4.7M |
| 2024-05-16 | 17.33 | 17.80 | 17.22 | 17.58 | 5.5M |
| 2024-05-15 | 17.31 | 17.54 | 17.20 | 17.29 | 3.4M |
| 2024-05-14 | 17.03 | 17.50 | 16.89 | 17.46 | 6.0M |
| 2024-05-13 | 17.44 | 17.45 | 16.75 | 16.85 | 5.3M |
| 2024-05-10 | 17.84 | 18.22 | 17.39 | 17.44 | 6.1M |
| 2024-05-09 | 17.78 | 18.18 | 17.78 | 17.97 | 5.8M |
| 2024-05-08 | 18.15 | 18.22 | 17.69 | 17.76 | 6.2M |
| 2024-05-07 | 18.50 | 18.80 | 18.10 | 18.25 | 8.8M |
| 2024-05-06 | 18.60 | 18.85 | 18.29 | 18.43 | 10.9M |
| 2024-04-30 | 17.97 | 18.26 | 17.78 | 18.18 | 11.3M |
| 2024-04-29 | 17.31 | 17.85 | 17.31 | 17.77 | 8.3M |
| 2024-04-26 | 17.06 | 17.58 | 17.04 | 17.29 | 8.5M |
| 2024-04-25 | 17.58 | 17.70 | 17.01 | 17.09 | 9.5M |
| 2024-04-24 | 17.60 | 18.10 | 17.30 | 17.95 | 8.4M |
| 2024-04-23 | 17.13 | 17.70 | 17.13 | 17.60 | 6.2M |
| 2024-04-22 | 17.30 | 17.49 | 16.86 | 17.13 | 4.6M |
| 2024-04-19 | 17.52 | 17.70 | 17.33 | 17.55 | 5.4M |
| 2024-04-18 | 17.62 | 18.05 | 17.11 | 17.58 | 7.5M |
| 2024-04-17 | 16.62 | 17.68 | 16.55 | 17.62 | 10.4M |
| 2024-04-16 | 17.62 | 17.79 | 16.26 | 16.30 | 9.2M |
| 2024-04-15 | 18.28 | 18.54 | 17.34 | 17.88 | 7.9M |
| 2024-04-12 | 18.10 | 18.56 | 18.03 | 18.32 | 6.8M |
| 2024-04-11 | 17.48 | 18.49 | 17.34 | 18.23 | 8.5M |
| 2024-04-10 | 18.54 | 18.54 | 17.60 | 17.74 | 6.8M |
| 2024-04-09 | 18.29 | 18.54 | 18.11 | 18.54 | 5.5M |
| 2024-04-08 | 18.90 | 18.93 | 18.06 | 18.08 | 7.4M |
| 2024-04-03 | 19.89 | 20.00 | 18.83 | 18.96 | 9.7M |
| 2024-04-02 | 20.83 | 20.95 | 20.00 | 20.05 | 9.4M |
| 2024-04-01 | 20.77 | 21.06 | 20.52 | 21.04 | 11.2M |
| 2024-03-29 | 20.55 | 20.99 | 20.33 | 20.68 | 10.7M |
| 2024-03-28 | 19.59 | 21.01 | 19.41 | 20.81 | 13.6M |
| 2024-03-27 | 20.20 | 20.68 | 19.31 | 20.04 | 13.0M |
| 2024-03-26 | 21.21 | 21.77 | 20.07 | 20.17 | 14.8M |
| 2024-03-25 | 23.30 | 23.30 | 21.52 | 21.68 | 17.4M |
| 2024-03-22 | 22.61 | 23.50 | 22.00 | 23.38 | 28.3M |
| 2024-03-21 | 22.95 | 23.50 | 22.62 | 22.78 | 23.8M |
| 2024-03-20 | 22.08 | 23.28 | 21.88 | 22.61 | 22.6M |
| 2024-03-19 | 22.42 | 22.88 | 21.87 | 21.88 | 18.5M |
| 2024-03-18 | 22.12 | 23.35 | 21.84 | 22.61 | 25.4M |
| 2024-03-15 | 22.60 | 22.60 | 21.87 | 22.21 | 22.1M |
| 2024-03-14 | 22.59 | 23.35 | 21.43 | 23.00 | 42.2M |
| 2024-03-13 | 20.59 | 22.46 | 20.53 | 22.46 | 26.1M |
| 2024-03-12 | 20.36 | 20.65 | 20.00 | 20.42 | 10.0M |
| 2024-03-11 | 20.19 | 20.45 | 20.00 | 20.35 | 9.2M |
| 2024-03-08 | 19.59 | 20.55 | 19.32 | 20.28 | 12.6M |
| 2024-03-07 | 20.72 | 20.73 | 19.54 | 19.59 | 14.1M |
| 2024-03-06 | 21.22 | 21.38 | 20.40 | 20.75 | 14.6M |
| 2024-03-05 | 21.00 | 22.09 | 20.69 | 21.50 | 25.4M |
| 2024-03-04 | 20.51 | 21.30 | 19.77 | 21.21 | 19.2M |
| 2024-03-01 | 20.60 | 20.89 | 20.17 | 20.56 | 15.2M |
| 2024-02-29 | 19.01 | 20.69 | 18.95 | 20.51 | 17.6M |
| 2024-02-28 | 22.85 | 23.20 | 20.08 | 20.09 | 34.3M |
| 2024-02-27 | 21.00 | 22.63 | 20.75 | 22.31 | 29.0M |
| 2024-02-26 | 20.60 | 21.98 | 20.00 | 21.55 | 28.0M |
| 2024-02-23 | 20.44 | 21.62 | 19.85 | 21.12 | 30.0M |
| 2024-02-22 | 19.30 | 20.22 | 19.17 | 20.21 | 23.1M |
| 2024-02-21 | 18.99 | 20.36 | 18.67 | 19.56 | 26.3M |
| 2024-02-20 | 18.73 | 20.24 | 18.31 | 19.66 | 29.6M |
| 2024-02-19 | 17.34 | 18.73 | 17.34 | 18.73 | 25.2M |
| 2024-02-08 | 16.33 | 17.29 | 15.54 | 17.03 | 20.0M |
| 2024-02-07 | 17.69 | 18.23 | 16.26 | 16.26 | 20.0M |
| 2024-02-06 | 17.51 | 18.30 | 16.17 | 17.69 | 20.3M |
| 2024-02-05 | 19.71 | 19.88 | 17.51 | 17.51 | 18.8M |
| 2024-02-02 | 20.68 | 21.51 | 18.85 | 19.46 | 25.8M |
| 2024-02-01 | 22.05 | 22.88 | 20.66 | 20.90 | 27.2M |
| 2024-01-31 | 21.68 | 24.07 | 21.67 | 22.96 | 27.6M |
| 2024-01-30 | 22.46 | 23.68 | 22.46 | 22.46 | 24.0M |
| 2024-01-29 | 24.96 | 25.92 | 24.95 | 24.95 | 10.5M |
| 2024-01-26 | 32.00 | 32.45 | 27.72 | 27.72 | 41.4M |
| 2024-01-25 | 27.59 | 30.80 | 27.12 | 30.80 | 28.5M |
| 2024-01-24 | 26.06 | 28.92 | 25.46 | 28.00 | 38.4M |
| 2024-01-23 | 24.03 | 28.37 | 23.35 | 27.20 | 40.0M |
| 2024-01-22 | 24.99 | 26.82 | 24.48 | 25.94 | 45.8M |
| 2024-01-19 | 22.74 | 24.86 | 22.74 | 24.86 | 19.5M |
| 2024-01-18 | 23.28 | 23.80 | 21.80 | 22.60 | 25.4M |
| 2024-01-17 | 23.53 | 24.50 | 22.88 | 24.05 | 30.5M |
| 2024-01-16 | 23.18 | 25.56 | 22.75 | 23.53 | 38.5M |
| 2024-01-15 | 21.24 | 23.24 | 21.24 | 23.24 | 16.9M |
| 2024-01-12 | 21.79 | 22.18 | 21.10 | 21.13 | 13.0M |
| 2024-01-11 | 21.73 | 22.09 | 21.56 | 21.99 | 13.4M |
| 2024-01-10 | 22.46 | 22.66 | 21.28 | 21.58 | 17.8M |
| 2024-01-09 | 22.22 | 23.20 | 21.85 | 22.90 | 21.9M |
| 2024-01-08 | 21.63 | 22.90 | 21.53 | 22.18 | 16.3M |
| 2024-01-05 | 22.88 | 23.13 | 21.46 | 21.63 | 19.5M |
| 2024-01-04 | 23.34 | 23.65 | 22.21 | 22.99 | 18.4M |
| 2024-01-03 | 23.26 | 24.50 | 21.70 | 24.00 | 25.5M |
| 2024-01-02 | 23.35 | 24.33 | 23.30 | 23.41 | 20.8M |