24.48
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 | 25.82 | 26.20 | 24.83 | 24.87 | 2.2M |
| 2024-12-30 | 26.14 | 26.24 | 25.38 | 25.91 | 2.0M |
| 2024-12-27 | 26.40 | 26.68 | 26.06 | 26.11 | 1.7M |
| 2024-12-26 | 26.10 | 26.64 | 26.09 | 26.29 | 1.5M |
| 2024-12-25 | 26.65 | 26.67 | 25.64 | 26.07 | 1.8M |
| 2024-12-24 | 26.60 | 26.93 | 26.40 | 26.73 | 1.9M |
| 2024-12-23 | 28.12 | 28.24 | 26.29 | 26.49 | 3.3M |
| 2024-12-20 | 28.00 | 28.54 | 28.00 | 28.19 | 3.0M |
| 2024-12-19 | 27.50 | 28.23 | 27.45 | 28.14 | 2.6M |
| 2024-12-18 | 27.63 | 28.33 | 27.00 | 27.95 | 3.7M |
| 2024-12-17 | 29.10 | 29.15 | 27.41 | 27.51 | 5.7M |
| 2024-12-16 | 29.51 | 29.99 | 28.22 | 29.41 | 7.0M |
| 2024-12-13 | 28.73 | 30.06 | 28.53 | 29.16 | 9.7M |
| 2024-12-12 | 28.88 | 29.20 | 28.41 | 28.75 | 3.3M |
| 2024-12-11 | 28.70 | 29.24 | 28.60 | 28.88 | 4.1M |
| 2024-12-10 | 29.67 | 29.96 | 28.80 | 28.83 | 7.5M |
| 2024-12-09 | 28.79 | 29.33 | 28.41 | 29.16 | 5.9M |
| 2024-12-06 | 28.20 | 29.14 | 27.90 | 28.80 | 6.0M |
| 2024-12-05 | 27.21 | 28.50 | 27.21 | 28.20 | 4.0M |
| 2024-12-04 | 27.86 | 28.25 | 27.08 | 27.34 | 4.0M |
| 2024-12-03 | 28.16 | 28.18 | 27.40 | 27.94 | 3.4M |
| 2024-12-02 | 27.94 | 28.48 | 27.80 | 28.20 | 4.3M |
| 2024-11-29 | 27.99 | 28.47 | 27.50 | 27.91 | 4.6M |
| 2024-11-28 | 28.88 | 29.05 | 27.92 | 27.98 | 6.2M |
| 2024-11-27 | 27.00 | 28.79 | 26.64 | 28.79 | 7.3M |
| 2024-11-26 | 28.41 | 28.87 | 27.25 | 27.46 | 7.4M |
| 2024-11-25 | 27.40 | 28.68 | 26.33 | 28.63 | 7.4M |
| 2024-11-22 | 27.60 | 28.82 | 26.91 | 26.93 | 5.8M |
| 2024-11-21 | 27.38 | 28.07 | 27.19 | 27.82 | 4.2M |
| 2024-11-20 | 26.64 | 28.00 | 26.60 | 27.58 | 5.7M |
| 2024-11-19 | 25.40 | 26.66 | 25.20 | 26.66 | 2.9M |
| 2024-11-18 | 26.60 | 26.96 | 24.81 | 25.29 | 3.3M |
| 2024-11-15 | 26.54 | 27.70 | 26.45 | 26.59 | 3.8M |
| 2024-11-14 | 27.52 | 27.96 | 26.55 | 26.57 | 3.2M |
| 2024-11-13 | 26.82 | 27.66 | 26.75 | 27.50 | 4.2M |
| 2024-11-12 | 27.60 | 27.69 | 26.52 | 26.93 | 4.0M |
| 2024-11-11 | 26.39 | 27.48 | 26.20 | 27.45 | 4.1M |
| 2024-11-08 | 26.80 | 27.20 | 26.24 | 26.37 | 3.1M |
| 2024-11-07 | 25.74 | 26.66 | 25.74 | 26.63 | 2.8M |
| 2024-11-06 | 25.96 | 26.38 | 25.75 | 26.04 | 3.0M |
| 2024-11-05 | 25.55 | 26.05 | 25.25 | 25.98 | 3.0M |
| 2024-11-04 | 25.00 | 25.40 | 24.70 | 25.36 | 2.2M |
| 2024-11-01 | 25.83 | 26.10 | 24.61 | 24.80 | 3.2M |
| 2024-10-31 | 25.99 | 26.45 | 25.72 | 26.10 | 3.2M |
| 2024-10-30 | 26.46 | 26.75 | 25.76 | 26.06 | 3.9M |
| 2024-10-29 | 28.30 | 28.64 | 26.65 | 26.65 | 4.8M |
| 2024-10-28 | 27.00 | 27.71 | 26.80 | 27.59 | 4.1M |
| 2024-10-25 | 26.91 | 27.42 | 26.60 | 27.08 | 4.0M |
| 2024-10-24 | 26.76 | 26.90 | 26.17 | 26.68 | 3.9M |
| 2024-10-23 | 28.20 | 28.20 | 26.80 | 27.15 | 7.2M |
| 2024-10-22 | 26.50 | 29.49 | 26.30 | 28.50 | 9.7M |
| 2024-10-21 | 26.44 | 27.05 | 25.74 | 26.52 | 4.1M |
| 2024-10-18 | 25.45 | 26.95 | 25.03 | 26.09 | 3.8M |
| 2024-10-17 | 25.60 | 26.20 | 25.32 | 25.37 | 2.8M |
| 2024-10-16 | 24.89 | 25.94 | 24.66 | 25.40 | 2.6M |
| 2024-10-15 | 25.13 | 26.36 | 24.80 | 25.35 | 3.7M |
| 2024-10-14 | 24.83 | 25.54 | 24.03 | 25.51 | 4.5M |
| 2024-10-11 | 26.56 | 26.90 | 24.99 | 25.45 | 3.2M |
| 2024-10-10 | 27.38 | 28.54 | 26.36 | 26.93 | 3.9M |
| 2024-10-09 | 28.84 | 29.96 | 27.40 | 27.40 | 6.8M |
| 2024-10-08 | 32.29 | 32.57 | 27.73 | 29.98 | 8.6M |
| 2024-09-30 | 24.72 | 27.66 | 24.51 | 27.37 | 6.1M |
| 2024-09-27 | 23.18 | 24.63 | 22.97 | 23.93 | 3.8M |
| 2024-09-26 | 21.95 | 22.80 | 21.85 | 22.75 | 2.2M |
| 2024-09-25 | 21.70 | 22.88 | 21.70 | 22.06 | 2.8M |
| 2024-09-24 | 20.82 | 21.61 | 20.50 | 21.60 | 1.6M |
| 2024-09-23 | 20.61 | 21.00 | 20.61 | 20.72 | 0.8M |
| 2024-09-20 | 20.86 | 21.07 | 20.50 | 20.70 | 1.0M |
| 2024-09-19 | 20.28 | 20.96 | 20.24 | 20.87 | 1.1M |
| 2024-09-18 | 20.88 | 20.93 | 20.08 | 20.27 | 0.9M |
| 2024-09-13 | 21.20 | 21.37 | 20.62 | 20.63 | 1.1M |
| 2024-09-12 | 21.50 | 21.70 | 21.18 | 21.18 | 1.2M |
| 2024-09-11 | 21.53 | 21.53 | 21.11 | 21.23 | 1.0M |
| 2024-09-10 | 21.00 | 21.56 | 20.80 | 21.49 | 1.2M |
| 2024-09-09 | 21.03 | 21.48 | 20.93 | 21.07 | 1.3M |
| 2024-09-06 | 22.20 | 22.20 | 21.22 | 21.22 | 1.0M |
| 2024-09-05 | 21.36 | 22.04 | 21.36 | 21.88 | 1.5M |
| 2024-09-04 | 21.17 | 21.88 | 21.11 | 21.50 | 1.6M |
| 2024-09-03 | 21.32 | 21.64 | 21.13 | 21.39 | 1.2M |
| 2024-09-02 | 22.00 | 22.00 | 21.32 | 21.32 | 1.6M |
| 2024-08-30 | 21.42 | 22.10 | 21.10 | 21.95 | 2.0M |
| 2024-08-29 | 20.90 | 21.30 | 20.52 | 21.20 | 1.8M |
| 2024-08-28 | 20.38 | 21.16 | 20.25 | 20.89 | 3.0M |
| 2024-08-27 | 20.37 | 20.49 | 19.76 | 19.83 | 1.0M |
| 2024-08-26 | 20.34 | 20.67 | 20.06 | 20.44 | 1.2M |
| 2024-08-23 | 20.33 | 20.61 | 20.00 | 20.23 | 1.2M |
| 2024-08-22 | 21.06 | 21.31 | 20.53 | 20.57 | 1.1M |
| 2024-08-21 | 21.42 | 21.74 | 20.94 | 20.95 | 1.3M |
| 2024-08-20 | 21.65 | 21.89 | 21.26 | 21.42 | 1.2M |
| 2024-08-19 | 21.78 | 22.04 | 21.59 | 21.59 | 1.1M |
| 2024-08-16 | 21.91 | 22.01 | 21.71 | 21.79 | 1.2M |
| 2024-08-15 | 21.21 | 22.15 | 21.15 | 21.91 | 1.9M |
| 2024-08-14 | 21.27 | 21.65 | 21.12 | 21.37 | 1.1M |
| 2024-08-13 | 21.23 | 21.29 | 20.96 | 21.25 | 0.8M |
| 2024-08-12 | 21.09 | 21.51 | 20.93 | 21.12 | 1.2M |
| 2024-08-09 | 21.80 | 21.87 | 21.22 | 21.25 | 1.2M |
| 2024-08-08 | 21.73 | 22.15 | 21.30 | 21.75 | 1.5M |
| 2024-08-07 | 21.97 | 22.15 | 21.81 | 21.85 | 1.1M |
| 2024-08-06 | 21.92 | 22.22 | 21.60 | 21.97 | 1.6M |
| 2024-08-05 | 21.49 | 22.48 | 21.49 | 21.52 | 2.1M |
| 2024-08-02 | 22.06 | 22.50 | 21.74 | 21.79 | 1.9M |
| 2024-08-01 | 22.20 | 22.44 | 22.03 | 22.25 | 1.5M |
| 2024-07-31 | 21.46 | 22.30 | 21.36 | 22.20 | 2.3M |
| 2024-07-30 | 21.40 | 21.64 | 21.06 | 21.46 | 1.2M |
| 2024-07-29 | 21.16 | 21.50 | 20.83 | 21.40 | 1.4M |
| 2024-07-26 | 20.75 | 21.74 | 20.65 | 21.35 | 1.9M |
| 2024-07-25 | 20.40 | 21.15 | 20.22 | 20.82 | 1.9M |
| 2024-07-24 | 20.49 | 20.81 | 20.20 | 20.28 | 1.2M |
| 2024-07-23 | 21.41 | 21.45 | 20.63 | 20.64 | 1.3M |
| 2024-07-22 | 21.39 | 21.77 | 21.10 | 21.43 | 1.3M |
| 2024-07-19 | 20.95 | 21.66 | 20.80 | 21.44 | 1.7M |
| 2024-07-18 | 21.00 | 21.10 | 20.46 | 21.09 | 1.4M |
| 2024-07-17 | 21.33 | 21.69 | 21.11 | 21.11 | 1.4M |
| 2024-07-16 | 21.33 | 21.66 | 20.99 | 21.33 | 1.3M |
| 2024-07-15 | 22.12 | 22.16 | 21.42 | 21.55 | 1.6M |
| 2024-07-12 | 22.14 | 22.43 | 21.82 | 21.96 | 2.0M |
| 2024-07-11 | 21.82 | 22.25 | 21.73 | 22.11 | 1.5M |
| 2024-07-10 | 21.31 | 21.93 | 21.20 | 21.48 | 1.5M |
| 2024-07-09 | 21.26 | 21.66 | 20.70 | 21.53 | 1.8M |
| 2024-07-08 | 22.11 | 22.13 | 21.11 | 21.26 | 1.8M |
| 2024-07-05 | 21.70 | 22.26 | 21.45 | 22.11 | 1.4M |
| 2024-07-04 | 22.50 | 22.80 | 21.82 | 21.82 | 1.4M |
| 2024-07-03 | 22.94 | 22.97 | 22.38 | 22.45 | 1.3M |
| 2024-07-02 | 22.92 | 23.25 | 22.73 | 22.85 | 1.6M |
| 2024-07-01 | 22.56 | 22.98 | 21.96 | 22.92 | 2.1M |
| 2024-06-28 | 22.97 | 23.29 | 22.49 | 22.55 | 3.0M |
| 2024-06-27 | 23.25 | 24.19 | 23.11 | 23.18 | 3.2M |
| 2024-06-26 | 21.77 | 23.60 | 21.63 | 23.58 | 3.2M |
| 2024-06-25 | 22.07 | 22.42 | 21.52 | 21.76 | 1.4M |
| 2024-06-24 | 23.21 | 23.21 | 21.77 | 21.87 | 1.9M |
| 2024-06-21 | 23.00 | 23.14 | 22.60 | 23.00 | 1.6M |
| 2024-06-20 | 23.91 | 23.92 | 23.02 | 23.02 | 1.7M |
| 2024-06-19 | 24.47 | 24.47 | 23.66 | 23.70 | 2.2M |
| 2024-06-18 | 24.34 | 24.65 | 24.10 | 24.26 | 1.6M |
| 2024-06-17 | 24.03 | 24.50 | 24.03 | 24.10 | 1.4M |
| 2024-06-14 | 24.65 | 24.88 | 24.24 | 24.58 | 2.1M |
| 2024-06-13 | 24.49 | 25.18 | 24.37 | 24.79 | 3.1M |
| 2024-06-12 | 23.53 | 25.02 | 23.34 | 24.63 | 3.2M |
| 2024-06-11 | 23.10 | 23.74 | 22.60 | 23.58 | 1.8M |
| 2024-06-07 | 23.14 | 23.44 | 22.75 | 23.10 | 1.8M |
| 2024-06-06 | 24.06 | 24.29 | 22.49 | 22.72 | 3.2M |
| 2024-06-05 | 24.57 | 25.03 | 23.85 | 23.86 | 2.7M |
| 2024-06-04 | 25.10 | 25.36 | 24.49 | 24.84 | 2.0M |
| 2024-06-03 | 25.25 | 26.19 | 25.10 | 25.55 | 2.8M |
| 2024-05-31 | 25.50 | 25.56 | 24.92 | 25.39 | 1.7M |
| 2024-05-30 | 24.53 | 25.17 | 24.31 | 25.02 | 1.5M |
| 2024-05-29 | 24.50 | 24.90 | 24.48 | 24.78 | 1.3M |
| 2024-05-28 | 25.04 | 25.05 | 24.52 | 24.54 | 1.4M |
| 2024-05-27 | 25.42 | 25.69 | 24.23 | 25.04 | 2.7M |
| 2024-05-24 | 26.29 | 26.36 | 25.25 | 25.27 | 2.6M |
| 2024-05-23 | 27.03 | 27.25 | 26.10 | 26.25 | 2.4M |
| 2024-05-22 | 26.55 | 26.97 | 26.36 | 26.96 | 2.3M |
| 2024-05-21 | 26.80 | 27.11 | 26.40 | 26.77 | 2.5M |
| 2024-05-20 | 26.30 | 26.94 | 26.17 | 26.77 | 3.2M |
| 2024-05-17 | 26.01 | 26.19 | 25.71 | 26.17 | 1.6M |
| 2024-05-16 | 25.75 | 26.38 | 25.56 | 26.13 | 1.9M |
| 2024-05-15 | 25.79 | 26.60 | 25.70 | 25.91 | 2.4M |
| 2024-05-14 | 25.85 | 26.23 | 25.56 | 25.90 | 1.7M |
| 2024-05-13 | 25.73 | 26.01 | 25.21 | 25.48 | 1.7M |
| 2024-05-10 | 26.70 | 26.73 | 25.80 | 25.88 | 1.9M |
| 2024-05-09 | 26.28 | 26.64 | 26.13 | 26.48 | 1.9M |
| 2024-05-08 | 26.62 | 26.85 | 26.07 | 26.16 | 2.5M |
| 2024-05-07 | 26.82 | 27.50 | 26.69 | 26.93 | 3.0M |
| 2024-05-06 | 26.98 | 27.12 | 26.69 | 26.82 | 2.5M |
| 2024-04-30 | 26.73 | 27.19 | 26.48 | 26.56 | 2.5M |
| 2024-04-29 | 26.18 | 27.05 | 26.18 | 26.98 | 3.5M |
| 2024-04-26 | 25.21 | 26.38 | 25.15 | 26.10 | 4.0M |
| 2024-04-25 | 24.94 | 25.35 | 24.82 | 24.99 | 2.5M |
| 2024-04-24 | 24.57 | 25.32 | 24.23 | 25.32 | 3.2M |
| 2024-04-23 | 23.68 | 24.87 | 23.68 | 24.57 | 3.1M |
| 2024-04-22 | 24.27 | 24.29 | 23.18 | 24.05 | 1.8M |
| 2024-04-19 | 24.35 | 24.85 | 24.20 | 24.25 | 1.9M |
| 2024-04-18 | 25.00 | 25.20 | 24.41 | 24.62 | 2.8M |
| 2024-04-17 | 23.81 | 25.19 | 23.81 | 25.03 | 4.1M |
| 2024-04-16 | 25.25 | 25.25 | 23.50 | 23.50 | 3.5M |
| 2024-04-15 | 25.97 | 26.37 | 24.92 | 25.50 | 3.7M |
| 2024-04-12 | 26.58 | 26.58 | 25.61 | 25.64 | 2.7M |
| 2024-04-11 | 25.50 | 26.81 | 25.47 | 26.51 | 3.9M |
| 2024-04-10 | 26.60 | 26.64 | 25.58 | 25.77 | 3.0M |
| 2024-04-09 | 26.58 | 26.94 | 26.36 | 26.91 | 2.3M |
| 2024-04-08 | 27.60 | 27.62 | 26.50 | 26.56 | 3.7M |
| 2024-04-03 | 29.78 | 29.78 | 27.62 | 27.81 | 5.4M |
| 2024-04-02 | 30.03 | 31.48 | 29.18 | 29.80 | 6.4M |
| 2024-04-01 | 29.23 | 30.40 | 29.11 | 30.38 | 5.2M |
| 2024-03-29 | 30.32 | 30.49 | 28.61 | 29.18 | 6.6M |
| 2024-03-28 | 28.96 | 31.31 | 28.75 | 30.60 | 8.0M |
| 2024-03-27 | 31.04 | 31.98 | 29.20 | 29.30 | 9.3M |
| 2024-03-26 | 33.39 | 33.80 | 32.02 | 32.26 | 12.1M |
| 2024-03-25 | 35.50 | 36.38 | 32.10 | 32.23 | 16.4M |
| 2024-03-22 | 31.08 | 34.38 | 30.58 | 32.98 | 17.4M |
| 2024-03-21 | 32.00 | 32.24 | 30.58 | 31.17 | 12.5M |
| 2024-03-20 | 29.20 | 32.60 | 29.10 | 31.53 | 16.5M |
| 2024-03-19 | 28.97 | 30.30 | 28.91 | 29.49 | 7.7M |
| 2024-03-18 | 28.30 | 29.29 | 28.07 | 29.27 | 6.4M |
| 2024-03-15 | 28.12 | 28.54 | 27.80 | 28.28 | 3.9M |
| 2024-03-14 | 29.16 | 29.19 | 27.94 | 28.54 | 7.2M |
| 2024-03-13 | 28.51 | 30.17 | 28.51 | 29.83 | 10.8M |
| 2024-03-12 | 28.40 | 29.24 | 28.30 | 28.65 | 6.0M |
| 2024-03-11 | 27.56 | 28.60 | 27.43 | 28.45 | 4.6M |
| 2024-03-08 | 27.51 | 28.16 | 27.32 | 27.94 | 3.6M |
| 2024-03-07 | 28.52 | 28.98 | 27.50 | 27.53 | 5.9M |
| 2024-03-06 | 28.89 | 29.94 | 28.50 | 28.77 | 5.8M |
| 2024-03-05 | 29.00 | 30.50 | 28.73 | 29.45 | 9.2M |
| 2024-03-04 | 28.99 | 29.56 | 28.01 | 29.46 | 7.6M |
| 2024-03-01 | 28.73 | 29.58 | 28.53 | 29.43 | 8.2M |
| 2024-02-29 | 27.06 | 29.18 | 27.06 | 28.87 | 8.8M |
| 2024-02-28 | 31.00 | 32.97 | 27.40 | 27.83 | 12.5M |
| 2024-02-27 | 29.89 | 32.60 | 29.50 | 31.54 | 13.8M |
| 2024-02-26 | 27.70 | 34.40 | 27.00 | 31.54 | 17.0M |
| 2024-02-23 | 27.11 | 29.28 | 26.36 | 28.67 | 14.9M |
| 2024-02-22 | 25.42 | 26.50 | 25.42 | 26.36 | 7.7M |
| 2024-02-21 | 24.95 | 26.28 | 24.60 | 25.54 | 9.2M |
| 2024-02-20 | 24.51 | 27.52 | 24.20 | 26.08 | 9.7M |
| 2024-02-19 | 24.40 | 25.28 | 23.90 | 25.03 | 8.1M |
| 2024-02-08 | 22.00 | 23.45 | 21.35 | 23.40 | 7.4M |
| 2024-02-07 | 22.18 | 24.05 | 21.61 | 21.90 | 6.3M |
| 2024-02-06 | 21.08 | 22.63 | 19.90 | 22.04 | 4.1M |
| 2024-02-05 | 23.60 | 23.77 | 20.89 | 21.00 | 4.6M |
| 2024-02-02 | 24.77 | 25.89 | 23.00 | 24.17 | 4.0M |
| 2024-02-01 | 24.11 | 25.60 | 23.88 | 24.92 | 4.5M |
| 2024-01-31 | 26.15 | 27.97 | 25.50 | 25.54 | 5.7M |
| 2024-01-30 | 26.95 | 27.07 | 25.90 | 25.94 | 2.3M |
| 2024-01-29 | 27.80 | 28.82 | 27.10 | 27.10 | 3.4M |
| 2024-01-26 | 27.88 | 28.29 | 27.46 | 27.69 | 3.0M |
| 2024-01-25 | 27.17 | 28.13 | 26.60 | 28.01 | 3.4M |
| 2024-01-24 | 26.69 | 27.23 | 25.98 | 27.19 | 2.9M |
| 2024-01-23 | 26.03 | 26.76 | 25.93 | 26.65 | 2.4M |
| 2024-01-22 | 27.32 | 28.08 | 25.83 | 25.93 | 3.3M |
| 2024-01-19 | 28.70 | 29.04 | 27.91 | 27.91 | 3.4M |
| 2024-01-18 | 28.15 | 28.15 | 27.02 | 27.91 | 2.0M |
| 2024-01-17 | 28.76 | 28.85 | 27.91 | 27.96 | 1.7M |
| 2024-01-16 | 29.21 | 29.65 | 28.42 | 28.83 | 1.9M |
| 2024-01-15 | 28.99 | 29.74 | 28.94 | 29.19 | 2.2M |
| 2024-01-12 | 29.50 | 29.76 | 29.00 | 29.04 | 1.5M |
| 2024-01-11 | 28.97 | 29.72 | 28.81 | 29.57 | 2.5M |
| 2024-01-10 | 29.48 | 29.58 | 28.80 | 28.94 | 2.1M |
| 2024-01-09 | 29.82 | 30.25 | 29.30 | 29.80 | 2.4M |
| 2024-01-08 | 30.04 | 30.35 | 29.72 | 29.76 | 2.0M |
| 2024-01-05 | 30.63 | 30.77 | 29.84 | 29.99 | 3.0M |
| 2024-01-04 | 30.31 | 30.80 | 29.73 | 30.60 | 3.3M |
| 2024-01-03 | 30.41 | 30.93 | 29.88 | 30.40 | 3.7M |
| 2024-01-02 | 31.03 | 31.89 | 30.56 | 30.63 | 5.0M |