50.27
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 | 52.90 | 52.90 | 50.85 | 51.06 | 0.8M |
| 2024-12-30 | 51.95 | 53.10 | 51.25 | 52.00 | 0.9M |
| 2024-12-27 | 51.00 | 52.40 | 50.70 | 51.75 | 0.3M |
| 2024-12-26 | 52.87 | 52.87 | 50.52 | 50.86 | 0.5M |
| 2024-12-24 | 54.99 | 55.30 | 52.01 | 52.10 | 1.3M |
| 2024-12-23 | 49.75 | 53.25 | 48.90 | 53.25 | 1.9M |
| 2024-12-20 | 46.21 | 49.50 | 46.00 | 48.59 | 1.2M |
| 2024-12-19 | 53.08 | 53.59 | 47.73 | 47.73 | 1.0M |
| 2024-12-18 | 51.53 | 55.00 | 51.21 | 53.02 | 1.1M |
| 2024-12-17 | 55.39 | 55.65 | 51.02 | 52.74 | 1.2M |
| 2024-12-16 | 55.20 | 57.00 | 54.60 | 54.79 | 1.7M |
| 2024-12-13 | 55.52 | 56.20 | 54.00 | 55.03 | 1.1M |
| 2024-12-12 | 56.51 | 57.50 | 55.36 | 55.50 | 1.2M |
| 2024-12-11 | 56.50 | 58.00 | 56.01 | 56.07 | 1.6M |
| 2024-12-10 | 61.40 | 63.20 | 54.51 | 55.56 | 5.6M |
| 2024-12-09 | 56.00 | 60.57 | 54.01 | 60.57 | 4.6M |
| 2024-12-06 | 56.49 | 56.50 | 54.40 | 54.90 | 1.1M |
| 2024-12-05 | 52.99 | 57.10 | 52.40 | 55.80 | 3.9M |
| 2024-12-04 | 58.89 | 60.10 | 52.66 | 52.82 | 4.5M |
| 2024-12-03 | 53.50 | 56.40 | 53.00 | 56.40 | 5.9M |
| 2024-12-02 | 47.54 | 51.27 | 47.00 | 51.27 | 5.4M |
| 2024-11-29 | 46.80 | 47.60 | 45.80 | 47.10 | 2.6M |
| 2024-11-28 | 43.50 | 47.30 | 43.00 | 46.49 | 6.4M |
| 2024-11-27 | 42.11 | 43.60 | 42.01 | 43.48 | 1.4M |
| 2024-11-26 | 42.00 | 44.39 | 41.00 | 41.15 | 2.0M |
| 2024-11-25 | 42.00 | 43.69 | 41.00 | 42.30 | 1.5M |
| 2024-11-22 | 44.40 | 45.94 | 39.65 | 42.86 | 3.3M |
| 2024-11-21 | 48.00 | 49.40 | 43.60 | 43.71 | 7.8M |
| 2024-11-20 | 44.50 | 46.95 | 44.10 | 46.95 | 16.6M |
| 2024-11-19 | 41.75 | 43.45 | 41.09 | 43.20 | 10.4M |
| 2024-11-18 | 39.25 | 42.42 | 38.80 | 40.70 | 6.1M |
| 2024-11-15 | 39.65 | 39.94 | 38.60 | 38.85 | 0.4M |
| 2024-11-14 | 39.70 | 40.15 | 39.16 | 39.39 | 0.9M |
| 2024-11-13 | 38.65 | 40.50 | 38.65 | 39.20 | 1.5M |
| 2024-11-12 | 39.40 | 39.80 | 38.60 | 38.60 | 0.3M |
| 2024-11-11 | 40.00 | 40.31 | 38.50 | 39.00 | 1.9M |
| 2024-11-08 | 38.66 | 40.69 | 38.66 | 39.40 | 1.2M |
| 2024-11-07 | 38.98 | 39.15 | 38.54 | 38.71 | 0.2M |
| 2024-11-06 | 38.57 | 39.70 | 38.07 | 38.75 | 1.1M |
| 2024-11-05 | 38.47 | 38.95 | 38.32 | 38.45 | 0.3M |
| 2024-11-04 | 38.31 | 39.45 | 38.31 | 38.60 | 0.6M |
| 2024-11-01 | 38.20 | 38.69 | 38.05 | 38.40 | 0.1M |
| 2024-10-31 | 38.01 | 39.19 | 37.90 | 38.05 | 0.4M |
| 2024-10-30 | 39.20 | 39.40 | 38.10 | 38.15 | 0.4M |
| 2024-10-29 | 39.35 | 39.90 | 38.25 | 39.10 | 0.6M |
| 2024-10-28 | 39.58 | 41.70 | 38.65 | 39.10 | 1.9M |
| 2024-10-25 | 39.01 | 41.08 | 39.01 | 39.60 | 2.8M |
| 2024-10-24 | 38.59 | 40.50 | 38.50 | 39.75 | 2.4M |
| 2024-10-23 | 38.53 | 39.00 | 38.45 | 38.55 | 0.2M |
| 2024-10-22 | 39.39 | 39.75 | 38.67 | 38.70 | 0.5M |
| 2024-10-21 | 38.48 | 40.49 | 37.55 | 39.11 | 1.7M |
| 2024-10-18 | 38.76 | 38.76 | 37.51 | 37.77 | 0.1M |
| 2024-10-17 | 39.60 | 39.80 | 38.50 | 38.60 | 0.6M |
| 2024-10-16 | 37.89 | 39.70 | 37.10 | 39.30 | 3.1M |
| 2024-10-15 | 34.80 | 37.60 | 34.20 | 37.50 | 1.3M |
| 2024-10-14 | 34.48 | 34.73 | 34.25 | 34.50 | 0.1M |
| 2024-10-11 | 35.10 | 35.50 | 34.00 | 34.35 | 0.4M |
| 2024-10-10 | 34.88 | 35.50 | 34.31 | 35.12 | 0.3M |
| 2024-10-09 | 34.50 | 35.65 | 34.05 | 34.60 | 0.4M |
| 2024-10-08 | 34.07 | 34.74 | 34.00 | 34.20 | 0.2M |
| 2024-10-07 | 34.46 | 35.00 | 34.20 | 34.20 | 0.3M |
| 2024-10-04 | 34.87 | 34.87 | 34.30 | 34.75 | 0.2M |
| 2024-10-03 | 34.30 | 35.22 | 34.20 | 34.71 | 0.3M |
| 2024-10-02 | 34.20 | 35.00 | 34.00 | 34.50 | 0.2M |
| 2024-10-01 | 34.30 | 35.00 | 34.00 | 34.87 | 0.2M |
| 2024-09-30 | 35.00 | 35.44 | 34.00 | 34.20 | 0.3M |
| 2024-09-27 | 34.13 | 35.24 | 34.13 | 35.00 | 0.2M |
| 2024-09-26 | 34.50 | 35.60 | 34.05 | 34.79 | 1.2M |
| 2024-09-25 | 33.40 | 34.27 | 33.40 | 33.98 | 0.3M |
| 2024-09-24 | 34.34 | 34.90 | 32.30 | 33.30 | 0.6M |
| 2024-09-23 | 36.01 | 36.01 | 33.80 | 34.24 | 0.8M |
| 2024-09-20 | 37.50 | 37.52 | 36.50 | 36.75 | 0.5M |
| 2024-09-19 | 37.32 | 38.05 | 37.15 | 37.70 | 0.3M |
| 2024-09-18 | 37.55 | 38.15 | 37.10 | 37.34 | 0.4M |
| 2024-09-16 | 38.28 | 38.85 | 37.25 | 37.51 | 0.5M |
| 2024-09-13 | 39.87 | 40.01 | 38.63 | 38.70 | 2.1M |
| 2024-09-12 | 39.20 | 39.39 | 38.99 | 39.25 | 0.4M |
| 2024-09-11 | 39.70 | 39.90 | 38.88 | 39.15 | 1.0M |
| 2024-09-10 | 39.30 | 40.35 | 38.84 | 39.45 | 2.6M |
| 2024-09-09 | 38.38 | 39.85 | 38.11 | 39.15 | 1.8M |
| 2024-09-06 | 38.18 | 38.95 | 38.16 | 38.30 | 0.5M |
| 2024-09-05 | 39.51 | 39.80 | 38.15 | 38.30 | 0.6M |
| 2024-09-04 | 38.95 | 39.79 | 38.90 | 39.45 | 1.2M |
| 2024-09-03 | 37.50 | 39.10 | 37.50 | 38.90 | 1.3M |
| 2024-09-02 | 40.10 | 40.25 | 37.30 | 37.50 | 2.0M |
| 2024-08-30 | 40.55 | 41.40 | 39.70 | 39.90 | 2.8M |
| 2024-08-29 | 39.37 | 42.00 | 39.10 | 40.05 | 9.4M |
| 2024-08-28 | 40.40 | 41.40 | 38.90 | 39.15 | 5.4M |
| 2024-08-27 | 38.80 | 40.40 | 38.30 | 39.70 | 6.1M |
| 2024-08-26 | 36.90 | 38.60 | 36.90 | 38.42 | 2.2M |
| 2024-08-23 | 37.89 | 38.31 | 36.80 | 37.12 | 0.9M |
| 2024-08-22 | 36.75 | 38.10 | 36.25 | 37.38 | 2.7M |
| 2024-08-21 | 35.97 | 36.49 | 35.95 | 36.16 | 0.6M |
| 2024-08-20 | 35.99 | 36.43 | 35.48 | 35.50 | 0.5M |
| 2024-08-19 | 37.00 | 37.10 | 35.52 | 35.60 | 0.9M |
| 2024-08-16 | 37.37 | 37.95 | 36.65 | 36.70 | 0.8M |
| 2024-08-15 | 38.40 | 38.60 | 36.90 | 37.10 | 2.5M |
| 2024-08-13 | 36.67 | 37.91 | 36.35 | 37.74 | 1.9M |
| 2024-08-12 | 38.33 | 38.65 | 36.36 | 36.50 | 2.3M |
| 2024-08-09 | 36.69 | 39.30 | 36.54 | 37.80 | 4.7M |
| 2024-08-08 | 36.50 | 37.25 | 36.31 | 36.48 | 0.9M |
| 2024-08-07 | 36.03 | 37.24 | 36.00 | 36.08 | 1.3M |
| 2024-08-06 | 36.75 | 37.50 | 35.75 | 36.00 | 0.8M |
| 2024-08-05 | 37.57 | 37.69 | 36.40 | 36.95 | 0.9M |
| 2024-08-02 | 37.10 | 38.75 | 36.66 | 37.48 | 2.9M |
| 2024-08-01 | 36.99 | 37.75 | 36.13 | 36.90 | 2.0M |
| 2024-07-31 | 37.50 | 38.30 | 36.25 | 36.41 | 3.0M |
| 2024-07-30 | 38.39 | 38.60 | 37.02 | 37.18 | 0.9M |
| 2024-07-29 | 37.40 | 38.60 | 37.40 | 37.81 | 1.2M |
| 2024-07-26 | 38.04 | 38.99 | 37.00 | 37.76 | 1.2M |
| 2024-07-25 | 39.90 | 40.70 | 38.50 | 38.50 | 2.6M |
| 2024-07-24 | 38.30 | 39.79 | 37.89 | 39.70 | 3.0M |
| 2024-07-23 | 37.26 | 38.49 | 37.26 | 38.05 | 1.1M |
| 2024-07-22 | 38.01 | 38.89 | 36.69 | 36.82 | 1.5M |
| 2024-07-19 | 40.00 | 40.62 | 37.40 | 37.45 | 2.2M |
| 2024-07-18 | 40.80 | 41.23 | 39.01 | 39.60 | 4.1M |
| 2024-07-15 | 41.20 | 42.48 | 40.10 | 40.10 | 3.6M |
| 2024-07-12 | 39.20 | 41.40 | 36.02 | 40.70 | 4.1M |
| 2024-07-11 | 41.70 | 42.30 | 37.81 | 39.19 | 3.2M |
| 2024-07-10 | 41.23 | 43.39 | 40.80 | 41.60 | 7.3M |
| 2024-07-09 | 36.75 | 39.99 | 36.75 | 39.99 | 10.5M |
| 2024-07-08 | 35.72 | 36.69 | 35.29 | 36.58 | 2.2M |
| 2024-07-05 | 35.35 | 36.21 | 35.00 | 35.25 | 2.2M |
| 2024-07-04 | 35.27 | 35.90 | 34.76 | 35.14 | 1.3M |
| 2024-07-03 | 35.28 | 36.30 | 35.28 | 35.35 | 2.7M |
| 2024-07-02 | 35.25 | 35.55 | 34.30 | 35.00 | 3.7M |
| 2024-07-01 | 35.97 | 36.15 | 34.60 | 34.70 | 1.4M |
| 2024-06-28 | 35.50 | 37.44 | 35.01 | 36.25 | 6.0M |
| 2024-06-27 | 35.00 | 35.90 | 34.75 | 35.90 | 1.3M |
| 2024-06-26 | 35.70 | 36.65 | 34.60 | 34.60 | 2.3M |
| 2024-06-25 | 35.00 | 35.98 | 34.35 | 35.70 | 1.2M |
| 2024-06-24 | 35.45 | 35.70 | 34.72 | 35.10 | 0.9M |
| 2024-06-21 | 35.88 | 36.55 | 35.01 | 35.40 | 3.6M |
| 2024-06-20 | 35.49 | 36.80 | 34.60 | 35.37 | 5.3M |
| 2024-06-14 | 32.00 | 34.12 | 31.80 | 34.12 | 2.6M |
| 2024-06-13 | 29.20 | 31.45 | 29.00 | 31.45 | 3.1M |
| 2024-06-12 | 28.90 | 29.75 | 28.00 | 28.90 | 1.7M |
| 2024-06-11 | 32.50 | 32.50 | 28.88 | 28.88 | 2.1M |
| 2024-06-10 | 31.33 | 32.55 | 31.00 | 31.30 | 1.4M |
| 2024-06-07 | 31.90 | 32.19 | 29.71 | 31.30 | 4.0M |
| 2024-06-06 | 34.75 | 35.00 | 31.94 | 31.94 | 3.2M |
| 2024-06-05 | 33.99 | 35.60 | 33.40 | 34.45 | 4.9M |
| 2024-06-04 | 35.51 | 35.75 | 33.30 | 33.70 | 4.1M |
| 2024-06-03 | 36.24 | 37.00 | 35.30 | 35.40 | 1.6M |
| 2024-05-31 | 34.69 | 36.65 | 34.55 | 36.25 | 2.3M |
| 2024-05-30 | 34.60 | 35.39 | 33.20 | 35.00 | 2.5M |
| 2024-05-29 | 37.23 | 37.50 | 34.56 | 34.73 | 1.9M |
| 2024-05-27 | 36.00 | 38.21 | 35.55 | 37.19 | 4.5M |
| 2024-05-24 | 34.70 | 36.70 | 34.70 | 35.75 | 2.3M |
| 2024-05-23 | 35.44 | 35.50 | 34.50 | 34.86 | 2.2M |
| 2024-05-22 | 36.49 | 37.90 | 34.52 | 35.00 | 4.1M |
| 2024-05-21 | 35.69 | 37.70 | 34.20 | 36.70 | 4.0M |
| 2024-05-20 | 37.00 | 38.35 | 34.36 | 35.20 | 3.7M |
| 2024-05-17 | 35.20 | 37.29 | 34.50 | 37.29 | 6.0M |
| 2024-05-16 | 33.77 | 35.35 | 32.56 | 34.50 | 3.0M |
| 2024-05-15 | 34.15 | 35.49 | 33.55 | 33.84 | 7.9M |
| 2024-05-14 | 32.48 | 33.03 | 29.69 | 33.03 | 8.4M |
| 2024-05-13 | 29.00 | 30.73 | 29.00 | 30.73 | 2.4M |
| 2024-05-10 | 27.70 | 29.24 | 27.50 | 28.70 | 4.9M |
| 2024-05-09 | 27.10 | 28.10 | 26.65 | 27.30 | 3.8M |
| 2024-05-08 | 26.87 | 27.70 | 26.30 | 26.56 | 2.4M |
| 2024-05-07 | 25.69 | 27.48 | 25.45 | 26.32 | 4.3M |
| 2024-05-06 | 25.10 | 25.98 | 25.00 | 25.43 | 1.6M |
| 2024-05-03 | 25.23 | 25.51 | 24.60 | 24.80 | 1.3M |
| 2024-05-02 | 26.31 | 26.46 | 24.66 | 25.15 | 1.9M |
| 2024-04-30 | 24.66 | 25.86 | 24.66 | 25.86 | 3.7M |
| 2024-04-29 | 24.78 | 24.78 | 24.00 | 24.20 | 0.3M |
| 2024-04-26 | 24.85 | 24.85 | 24.45 | 24.50 | 0.2M |
| 2024-04-25 | 25.20 | 25.40 | 24.60 | 24.70 | 0.9M |
| 2024-04-24 | 24.15 | 25.44 | 24.02 | 24.80 | 1.4M |
| 2024-04-23 | 24.42 | 24.74 | 24.00 | 24.03 | 0.5M |
| 2024-04-22 | 24.10 | 24.90 | 24.05 | 24.50 | 1.2M |
| 2024-04-19 | 23.67 | 24.00 | 23.30 | 23.90 | 0.4M |
| 2024-04-18 | 23.60 | 23.60 | 23.32 | 23.55 | 0.1M |
| 2024-04-17 | 23.50 | 23.60 | 23.20 | 23.30 | 0.1M |
| 2024-04-16 | 23.87 | 24.05 | 23.30 | 23.30 | 0.3M |
| 2024-04-15 | 23.48 | 23.80 | 23.25 | 23.74 | 0.2M |
| 2024-04-09 | 23.80 | 23.80 | 23.40 | 23.45 | 0.1M |
| 2024-04-08 | 23.26 | 23.64 | 23.26 | 23.50 | 0.4M |
| 2024-04-04 | 23.38 | 23.90 | 23.01 | 23.25 | 0.3M |
| 2024-04-03 | 23.15 | 23.30 | 23.00 | 23.18 | 0.1M |
| 2024-04-02 | 22.71 | 23.14 | 22.71 | 23.00 | 0.2M |
| 2024-04-01 | 23.01 | 23.38 | 22.80 | 22.82 | 0.1M |
| 2024-03-29 | 23.27 | 23.40 | 22.80 | 22.86 | 0.1M |
| 2024-03-28 | 23.23 | 23.42 | 23.00 | 23.25 | 0.1M |
| 2024-03-27 | 22.91 | 23.20 | 22.91 | 23.15 | 0.1M |
| 2024-03-26 | 23.63 | 23.63 | 22.96 | 23.00 | 0.1M |
| 2024-03-25 | 22.94 | 23.30 | 22.94 | 23.29 | 0.0M |
| 2024-03-22 | 22.80 | 23.00 | 22.80 | 23.00 | 0.1M |
| 2024-03-21 | 23.20 | 23.30 | 22.82 | 23.15 | 0.2M |
| 2024-03-20 | 23.75 | 23.75 | 23.01 | 23.06 | 0.3M |
| 2024-03-19 | 23.75 | 23.89 | 23.45 | 23.60 | 0.2M |
| 2024-03-18 | 25.90 | 26.25 | 23.50 | 23.75 | 2.0M |
| 2024-03-15 | 24.50 | 25.98 | 24.12 | 25.00 | 1.4M |
| 2024-03-14 | 23.97 | 24.85 | 23.97 | 24.27 | 0.5M |
| 2024-03-13 | 24.52 | 24.70 | 23.65 | 23.76 | 0.2M |
| 2024-03-12 | 24.95 | 25.89 | 24.10 | 25.39 | 1.1M |
| 2024-03-11 | 23.48 | 24.99 | 23.40 | 24.75 | 2.4M |
| 2024-03-08 | 23.00 | 23.50 | 22.70 | 23.39 | 0.3M |
| 2024-03-07 | 23.00 | 23.00 | 22.70 | 22.80 | 0.1M |
| 2024-03-06 | 23.00 | 23.28 | 22.77 | 22.86 | 0.3M |
| 2024-03-05 | 23.60 | 23.60 | 22.81 | 22.90 | 0.3M |
| 2024-03-04 | 23.73 | 23.73 | 23.26 | 23.31 | 0.1M |
| 2024-03-01 | 23.27 | 23.60 | 23.01 | 23.25 | 0.4M |
| 2024-02-29 | 23.21 | 24.10 | 23.20 | 23.51 | 0.6M |
| 2024-02-28 | 23.25 | 24.29 | 23.00 | 23.30 | 0.3M |
| 2024-02-27 | 23.91 | 23.91 | 23.25 | 23.27 | 0.1M |
| 2024-02-26 | 23.62 | 24.40 | 23.62 | 23.90 | 0.2M |
| 2024-02-23 | 23.90 | 24.25 | 23.61 | 24.25 | 0.1M |
| 2024-02-22 | 23.93 | 24.10 | 23.70 | 23.70 | 0.1M |
| 2024-02-21 | 23.85 | 24.14 | 23.45 | 24.14 | 0.2M |
| 2024-02-20 | 23.00 | 23.78 | 23.00 | 23.10 | 0.1M |
| 2024-02-19 | 22.09 | 23.10 | 22.00 | 23.00 | 0.1M |
| 2024-02-16 | 23.62 | 23.62 | 22.10 | 22.50 | 0.3M |
| 2024-02-15 | 23.50 | 24.15 | 22.75 | 23.25 | 0.3M |
| 2024-02-14 | 23.90 | 24.00 | 23.30 | 23.40 | 0.3M |
| 2024-02-13 | 23.07 | 23.88 | 22.40 | 23.00 | 0.2M |
| 2024-02-12 | 23.88 | 24.10 | 22.90 | 23.00 | 0.1M |
| 2024-02-09 | 24.48 | 24.66 | 23.90 | 24.35 | 0.1M |
| 2024-02-07 | 24.75 | 25.40 | 24.75 | 24.95 | 0.3M |
| 2024-02-06 | 24.08 | 24.64 | 24.01 | 24.55 | 0.2M |
| 2024-02-02 | 24.00 | 24.35 | 23.75 | 24.25 | 0.0M |
| 2024-02-01 | 24.11 | 24.11 | 23.81 | 24.05 | 0.1M |
| 2024-01-31 | 24.05 | 24.39 | 24.02 | 24.14 | 0.1M |
| 2024-01-30 | 24.81 | 25.10 | 23.95 | 24.00 | 0.3M |
| 2024-01-29 | 25.26 | 25.48 | 24.72 | 24.75 | 0.2M |
| 2024-01-26 | 25.30 | 25.65 | 25.26 | 25.50 | 0.1M |
| 2024-01-25 | 26.28 | 26.44 | 25.35 | 25.40 | 0.3M |
| 2024-01-24 | 26.11 | 26.85 | 26.00 | 26.01 | 0.4M |
| 2024-01-23 | 26.21 | 26.53 | 25.90 | 26.10 | 0.4M |
| 2024-01-22 | 26.15 | 26.45 | 25.52 | 26.44 | 0.2M |
| 2024-01-19 | 26.23 | 26.23 | 25.61 | 25.95 | 0.1M |
| 2024-01-18 | 26.15 | 26.15 | 25.51 | 25.77 | 0.1M |
| 2024-01-17 | 26.55 | 26.69 | 26.10 | 26.49 | 0.2M |
| 2024-01-16 | 26.00 | 26.55 | 25.71 | 26.50 | 0.2M |
| 2024-01-15 | 26.01 | 26.78 | 25.91 | 25.91 | 0.2M |
| 2024-01-12 | 26.70 | 27.00 | 26.11 | 26.20 | 0.4M |
| 2024-01-11 | 27.39 | 27.60 | 26.00 | 26.70 | 1.3M |
| 2024-01-10 | 27.08 | 27.79 | 27.02 | 27.20 | 0.2M |
| 2024-01-09 | 28.50 | 28.50 | 27.03 | 27.20 | 1.0M |
| 2024-01-08 | 28.50 | 28.50 | 26.76 | 26.80 | 0.6M |
| 2024-01-05 | 29.50 | 29.51 | 28.00 | 28.20 | 1.3M |
| 2024-01-04 | 29.47 | 29.75 | 28.40 | 29.30 | 1.2M |
| 2024-01-03 | 30.59 | 30.59 | 28.51 | 29.50 | 3.0M |
| 2024-01-02 | 27.99 | 29.54 | 27.99 | 29.54 | 2.0M |
| 2024-01-01 | 26.50 | 27.70 | 26.50 | 27.70 | 0.7M |