44.60
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 | 32.88 | 33.22 | 31.49 | 31.68 | 6.2M |
| 2024-12-30 | 33.33 | 34.13 | 32.38 | 32.70 | 6.2M |
| 2024-12-27 | 34.35 | 35.50 | 33.60 | 33.75 | 7.0M |
| 2024-12-26 | 33.68 | 34.73 | 33.03 | 34.20 | 7.3M |
| 2024-12-25 | 33.65 | 34.30 | 32.48 | 33.73 | 7.4M |
| 2024-12-24 | 34.76 | 35.13 | 33.17 | 33.62 | 10.1M |
| 2024-12-23 | 37.48 | 38.38 | 34.09 | 34.13 | 17.3M |
| 2024-12-20 | 33.99 | 39.98 | 33.55 | 38.76 | 22.6M |
| 2024-12-19 | 32.27 | 34.00 | 32.14 | 33.32 | 5.5M |
| 2024-12-18 | 31.07 | 33.27 | 30.80 | 32.45 | 6.9M |
| 2024-12-17 | 31.65 | 32.10 | 30.65 | 31.04 | 5.0M |
| 2024-12-16 | 32.62 | 32.65 | 31.58 | 31.81 | 5.3M |
| 2024-12-13 | 33.01 | 33.41 | 31.87 | 32.59 | 11.4M |
| 2024-12-12 | 34.00 | 34.99 | 33.20 | 33.53 | 10.5M |
| 2024-12-11 | 34.01 | 35.15 | 33.11 | 34.30 | 10.5M |
| 2024-12-10 | 32.50 | 35.05 | 32.50 | 33.63 | 12.1M |
| 2024-12-09 | 30.73 | 32.50 | 30.73 | 31.70 | 9.9M |
| 2024-12-06 | 30.32 | 32.34 | 30.13 | 31.62 | 15.8M |
| 2024-12-05 | 27.69 | 30.20 | 27.51 | 29.73 | 13.6M |
| 2024-12-04 | 27.82 | 28.49 | 27.43 | 27.67 | 7.6M |
| 2024-12-03 | 28.45 | 28.88 | 27.82 | 28.08 | 10.5M |
| 2024-12-02 | 27.35 | 30.28 | 27.32 | 28.66 | 17.3M |
| 2024-11-29 | 26.02 | 27.10 | 25.89 | 26.78 | 12.0M |
| 2024-11-28 | 25.99 | 27.08 | 25.61 | 26.00 | 15.3M |
| 2024-11-27 | 24.91 | 26.25 | 24.62 | 26.20 | 13.0M |
| 2024-11-26 | 24.90 | 25.35 | 24.55 | 24.79 | 6.7M |
| 2024-11-25 | 23.50 | 24.94 | 23.05 | 24.94 | 8.6M |
| 2024-11-22 | 24.45 | 24.98 | 23.27 | 23.35 | 5.4M |
| 2024-11-21 | 24.50 | 25.28 | 24.24 | 24.61 | 4.6M |
| 2024-11-20 | 23.39 | 24.71 | 23.20 | 24.56 | 6.1M |
| 2024-11-19 | 22.60 | 23.59 | 22.60 | 23.49 | 4.1M |
| 2024-11-18 | 23.62 | 23.70 | 22.40 | 22.60 | 4.2M |
| 2024-11-15 | 24.26 | 24.51 | 23.41 | 23.41 | 4.7M |
| 2024-11-14 | 25.03 | 25.60 | 24.30 | 24.40 | 6.7M |
| 2024-11-13 | 24.26 | 25.05 | 24.17 | 25.03 | 6.0M |
| 2024-11-12 | 25.17 | 25.92 | 24.34 | 24.66 | 8.3M |
| 2024-11-11 | 24.65 | 25.25 | 24.50 | 25.14 | 9.8M |
| 2024-11-08 | 24.05 | 25.35 | 24.02 | 24.65 | 10.3M |
| 2024-11-07 | 23.97 | 23.97 | 23.31 | 23.81 | 6.6M |
| 2024-11-06 | 24.33 | 24.89 | 23.90 | 24.07 | 8.8M |
| 2024-11-05 | 23.58 | 24.08 | 22.87 | 24.04 | 7.8M |
| 2024-11-04 | 22.15 | 23.78 | 22.15 | 23.15 | 5.8M |
| 2024-11-01 | 23.08 | 23.28 | 22.00 | 22.04 | 5.2M |
| 2024-10-31 | 23.55 | 23.55 | 22.90 | 23.11 | 5.5M |
| 2024-10-30 | 23.00 | 24.13 | 22.93 | 23.33 | 5.4M |
| 2024-10-29 | 23.66 | 24.00 | 22.94 | 23.03 | 6.7M |
| 2024-10-28 | 23.93 | 23.97 | 23.60 | 23.82 | 5.4M |
| 2024-10-25 | 24.00 | 24.38 | 23.78 | 23.80 | 6.7M |
| 2024-10-24 | 23.91 | 24.76 | 23.34 | 24.22 | 8.3M |
| 2024-10-23 | 24.42 | 25.11 | 23.71 | 23.94 | 8.4M |
| 2024-10-22 | 23.63 | 24.93 | 23.55 | 24.38 | 9.2M |
| 2024-10-21 | 23.50 | 24.37 | 23.36 | 23.90 | 9.7M |
| 2024-10-18 | 22.60 | 23.99 | 22.50 | 23.52 | 9.9M |
| 2024-10-17 | 22.68 | 23.65 | 22.30 | 23.01 | 8.2M |
| 2024-10-16 | 21.45 | 23.78 | 21.45 | 22.50 | 7.5M |
| 2024-10-15 | 22.00 | 22.55 | 21.65 | 21.92 | 5.9M |
| 2024-10-14 | 21.74 | 22.16 | 21.26 | 22.16 | 4.6M |
| 2024-10-11 | 23.01 | 23.01 | 21.30 | 21.66 | 5.4M |
| 2024-10-10 | 23.00 | 23.96 | 22.61 | 22.94 | 6.1M |
| 2024-10-09 | 24.21 | 24.75 | 22.52 | 22.97 | 11.2M |
| 2024-10-08 | 27.30 | 27.30 | 23.28 | 25.89 | 16.0M |
| 2024-09-30 | 21.15 | 23.40 | 20.50 | 23.11 | 13.7M |
| 2024-09-27 | 19.35 | 20.61 | 19.35 | 20.23 | 6.6M |
| 2024-09-26 | 18.88 | 19.25 | 18.82 | 19.25 | 3.5M |
| 2024-09-25 | 18.82 | 19.29 | 18.81 | 18.90 | 3.9M |
| 2024-09-24 | 18.39 | 18.85 | 18.21 | 18.84 | 3.4M |
| 2024-09-23 | 18.17 | 18.48 | 17.92 | 18.42 | 2.0M |
| 2024-09-20 | 18.47 | 18.59 | 18.04 | 18.08 | 1.5M |
| 2024-09-19 | 18.30 | 18.51 | 18.11 | 18.43 | 1.9M |
| 2024-09-18 | 18.03 | 18.27 | 17.80 | 18.16 | 1.7M |
| 2024-09-13 | 17.97 | 18.27 | 17.66 | 18.03 | 2.2M |
| 2024-09-12 | 18.59 | 18.59 | 17.97 | 17.97 | 1.8M |
| 2024-09-11 | 18.63 | 18.63 | 18.26 | 18.34 | 1.2M |
| 2024-09-10 | 18.59 | 18.68 | 18.25 | 18.65 | 1.7M |
| 2024-09-09 | 18.41 | 18.64 | 18.33 | 18.53 | 1.1M |
| 2024-09-06 | 19.00 | 19.00 | 18.41 | 18.52 | 2.1M |
| 2024-09-05 | 18.94 | 19.14 | 18.81 | 18.99 | 2.0M |
| 2024-09-04 | 18.64 | 18.99 | 18.54 | 18.94 | 2.0M |
| 2024-09-03 | 18.54 | 19.00 | 18.53 | 18.81 | 2.0M |
| 2024-09-02 | 18.78 | 19.08 | 18.51 | 18.54 | 2.3M |
| 2024-08-30 | 18.62 | 19.10 | 18.47 | 18.78 | 3.1M |
| 2024-08-29 | 17.93 | 18.65 | 17.87 | 18.50 | 2.4M |
| 2024-08-28 | 17.99 | 18.28 | 17.93 | 18.04 | 1.8M |
| 2024-08-27 | 18.70 | 18.85 | 18.02 | 18.10 | 2.8M |
| 2024-08-26 | 18.63 | 18.98 | 18.33 | 18.83 | 2.3M |
| 2024-08-23 | 18.68 | 18.93 | 18.55 | 18.62 | 2.2M |
| 2024-08-22 | 19.68 | 19.68 | 18.71 | 18.71 | 4.4M |
| 2024-08-21 | 19.45 | 20.16 | 19.45 | 19.54 | 2.2M |
| 2024-08-20 | 19.85 | 20.10 | 19.58 | 19.71 | 3.2M |
| 2024-08-19 | 20.64 | 20.96 | 19.80 | 19.92 | 6.2M |
| 2024-08-16 | 20.61 | 21.28 | 20.59 | 20.95 | 5.1M |
| 2024-08-15 | 20.75 | 21.29 | 20.60 | 20.85 | 5.6M |
| 2024-08-14 | 21.35 | 21.45 | 20.85 | 20.87 | 5.8M |
| 2024-08-13 | 21.52 | 21.64 | 21.06 | 21.60 | 6.8M |
| 2024-08-12 | 21.06 | 21.88 | 20.77 | 21.60 | 10.6M |
| 2024-08-09 | 20.51 | 21.21 | 20.41 | 21.20 | 9.7M |
| 2024-08-08 | 20.29 | 21.60 | 19.39 | 20.81 | 10.0M |
| 2024-08-07 | 20.38 | 20.73 | 20.14 | 20.50 | 4.9M |
| 2024-08-06 | 20.07 | 20.31 | 19.84 | 20.10 | 3.6M |
| 2024-08-05 | 20.45 | 20.75 | 19.83 | 19.84 | 4.0M |
| 2024-08-02 | 20.85 | 21.14 | 20.46 | 20.48 | 4.6M |
| 2024-08-01 | 20.92 | 21.31 | 20.85 | 21.14 | 7.4M |
| 2024-07-31 | 19.91 | 20.96 | 19.84 | 20.90 | 7.4M |
| 2024-07-30 | 20.12 | 20.20 | 19.60 | 19.90 | 4.2M |
| 2024-07-29 | 20.55 | 20.74 | 20.24 | 20.25 | 5.2M |
| 2024-07-26 | 19.96 | 20.74 | 19.96 | 20.67 | 8.0M |
| 2024-07-25 | 19.70 | 20.25 | 19.60 | 19.91 | 3.4M |
| 2024-07-24 | 20.04 | 20.31 | 19.70 | 19.99 | 4.9M |
| 2024-07-23 | 20.81 | 20.88 | 20.10 | 20.12 | 5.5M |
| 2024-07-22 | 20.90 | 21.29 | 20.60 | 20.97 | 6.1M |
| 2024-07-19 | 20.70 | 21.17 | 20.48 | 20.83 | 8.9M |
| 2024-07-18 | 19.60 | 21.94 | 19.60 | 21.23 | 13.5M |
| 2024-07-17 | 19.15 | 20.99 | 18.73 | 20.05 | 7.6M |
| 2024-07-16 | 18.83 | 19.25 | 18.71 | 19.15 | 2.0M |
| 2024-07-15 | 19.28 | 19.32 | 18.85 | 18.93 | 1.9M |
| 2024-07-12 | 19.41 | 19.55 | 19.21 | 19.37 | 2.5M |
| 2024-07-11 | 19.20 | 19.58 | 19.03 | 19.37 | 3.2M |
| 2024-07-10 | 18.97 | 19.17 | 18.79 | 18.84 | 2.2M |
| 2024-07-09 | 18.49 | 19.09 | 18.22 | 19.09 | 3.0M |
| 2024-07-08 | 19.10 | 19.19 | 18.48 | 18.52 | 3.0M |
| 2024-07-05 | 19.19 | 19.40 | 18.58 | 19.31 | 2.6M |
| 2024-07-04 | 19.41 | 19.97 | 18.90 | 19.01 | 3.5M |
| 2024-07-03 | 19.75 | 19.83 | 19.25 | 19.40 | 2.4M |
| 2024-07-02 | 20.18 | 20.20 | 19.60 | 19.69 | 3.1M |
| 2024-07-01 | 20.02 | 20.25 | 19.42 | 20.00 | 4.5M |
| 2024-06-28 | 20.26 | 20.74 | 19.91 | 20.26 | 5.8M |
| 2024-06-27 | 20.92 | 21.22 | 20.20 | 20.24 | 7.1M |
| 2024-06-26 | 20.05 | 21.09 | 20.05 | 21.09 | 11.2M |
| 2024-06-25 | 19.00 | 22.00 | 18.98 | 20.97 | 15.1M |
| 2024-06-24 | 19.41 | 19.44 | 18.65 | 18.80 | 2.6M |
| 2024-06-21 | 19.79 | 19.82 | 19.31 | 19.65 | 1.7M |
| 2024-06-20 | 20.37 | 20.45 | 19.71 | 19.74 | 2.4M |
| 2024-06-19 | 20.78 | 20.95 | 20.31 | 20.35 | 2.5M |
| 2024-06-18 | 20.33 | 20.97 | 20.28 | 20.89 | 2.8M |
| 2024-06-17 | 20.17 | 20.50 | 20.13 | 20.32 | 1.6M |
| 2024-06-14 | 20.65 | 20.65 | 20.18 | 20.27 | 2.2M |
| 2024-06-13 | 20.68 | 20.82 | 20.46 | 20.63 | 2.2M |
| 2024-06-12 | 20.23 | 20.69 | 20.06 | 20.56 | 2.2M |
| 2024-06-11 | 19.99 | 20.30 | 19.61 | 20.26 | 2.0M |
| 2024-06-07 | 20.09 | 20.28 | 19.83 | 20.11 | 2.0M |
| 2024-06-06 | 20.46 | 20.60 | 19.56 | 19.82 | 3.6M |
| 2024-06-05 | 20.97 | 20.98 | 20.39 | 20.39 | 2.9M |
| 2024-06-04 | 21.00 | 21.18 | 20.60 | 20.98 | 3.4M |
| 2024-06-03 | 21.78 | 21.95 | 21.00 | 21.09 | 6.5M |
| 2024-05-31 | 21.75 | 22.36 | 21.56 | 22.21 | 7.6M |
| 2024-05-30 | 21.09 | 21.58 | 20.94 | 21.41 | 2.1M |
| 2024-05-29 | 21.00 | 21.58 | 21.00 | 21.32 | 1.7M |
| 2024-05-28 | 21.44 | 21.91 | 21.20 | 21.40 | 2.4M |
| 2024-05-27 | 21.33 | 21.54 | 20.69 | 21.54 | 3.1M |
| 2024-05-24 | 21.60 | 21.63 | 21.16 | 21.32 | 2.7M |
| 2024-05-23 | 22.19 | 22.19 | 21.50 | 21.58 | 2.5M |
| 2024-05-22 | 21.80 | 22.22 | 21.80 | 22.12 | 2.2M |
| 2024-05-21 | 22.16 | 22.16 | 21.65 | 21.94 | 2.2M |
| 2024-05-20 | 22.30 | 22.32 | 21.85 | 22.09 | 2.9M |
| 2024-05-17 | 21.85 | 22.23 | 21.65 | 22.23 | 2.6M |
| 2024-05-16 | 21.75 | 22.16 | 21.60 | 21.88 | 2.9M |
| 2024-05-15 | 21.78 | 22.10 | 21.55 | 21.75 | 2.3M |
| 2024-05-14 | 21.75 | 22.31 | 21.71 | 21.87 | 3.1M |
| 2024-05-13 | 22.38 | 22.42 | 21.58 | 21.71 | 4.8M |
| 2024-05-10 | 23.59 | 23.69 | 22.58 | 22.65 | 4.8M |
| 2024-05-09 | 23.28 | 23.77 | 23.28 | 23.60 | 3.7M |
| 2024-05-08 | 23.98 | 24.09 | 23.40 | 23.51 | 4.0M |
| 2024-05-07 | 24.10 | 24.38 | 23.83 | 24.20 | 4.8M |
| 2024-05-06 | 23.79 | 24.56 | 23.79 | 24.15 | 7.3M |
| 2024-04-30 | 23.75 | 23.96 | 23.35 | 23.57 | 4.2M |
| 2024-04-29 | 23.60 | 24.10 | 23.58 | 23.81 | 6.1M |
| 2024-04-26 | 22.69 | 23.55 | 22.69 | 23.51 | 6.4M |
| 2024-04-25 | 22.58 | 23.24 | 22.40 | 22.86 | 5.5M |
| 2024-04-24 | 22.42 | 22.80 | 22.03 | 22.78 | 6.4M |
| 2024-04-23 | 21.99 | 22.48 | 21.41 | 22.25 | 4.8M |
| 2024-04-22 | 21.88 | 22.01 | 21.16 | 21.76 | 4.4M |
| 2024-04-19 | 22.06 | 22.45 | 21.73 | 22.08 | 4.8M |
| 2024-04-18 | 22.50 | 23.12 | 22.02 | 22.50 | 5.9M |
| 2024-04-17 | 22.19 | 22.89 | 22.19 | 22.72 | 6.8M |
| 2024-04-16 | 22.86 | 23.10 | 19.31 | 21.34 | 8.6M |
| 2024-04-15 | 23.68 | 24.73 | 22.91 | 23.46 | 9.9M |
| 2024-04-12 | 23.99 | 24.23 | 22.83 | 23.25 | 9.8M |
| 2024-04-11 | 24.88 | 25.26 | 23.70 | 23.95 | 12.6M |
| 2024-04-10 | 25.63 | 27.38 | 24.92 | 25.00 | 16.1M |
| 2024-04-09 | 23.56 | 23.98 | 23.30 | 23.87 | 2.8M |
| 2024-04-08 | 23.89 | 24.17 | 23.57 | 23.57 | 3.2M |
| 2024-04-03 | 25.01 | 25.15 | 23.91 | 24.23 | 4.7M |
| 2024-04-02 | 25.36 | 26.21 | 25.00 | 25.17 | 8.7M |
| 2024-04-01 | 24.57 | 25.20 | 24.57 | 24.92 | 5.4M |
| 2024-03-29 | 24.19 | 24.57 | 23.80 | 24.56 | 4.1M |
| 2024-03-28 | 23.63 | 24.66 | 23.58 | 24.19 | 4.7M |
| 2024-03-27 | 24.77 | 24.89 | 23.61 | 23.64 | 5.2M |
| 2024-03-26 | 25.92 | 25.92 | 24.64 | 24.95 | 6.5M |
| 2024-03-25 | 26.12 | 26.66 | 25.13 | 25.30 | 5.5M |
| 2024-03-22 | 26.88 | 26.91 | 26.12 | 26.33 | 5.2M |
| 2024-03-21 | 27.31 | 27.44 | 26.69 | 26.96 | 6.1M |
| 2024-03-20 | 27.73 | 27.90 | 27.16 | 27.44 | 5.8M |
| 2024-03-19 | 28.13 | 29.00 | 27.73 | 27.74 | 7.9M |
| 2024-03-18 | 28.00 | 28.63 | 27.50 | 28.45 | 9.2M |
| 2024-03-15 | 27.00 | 27.98 | 26.81 | 27.92 | 7.1M |
| 2024-03-14 | 27.14 | 28.00 | 26.48 | 27.30 | 5.9M |
| 2024-03-13 | 27.12 | 27.38 | 26.75 | 26.99 | 5.0M |
| 2024-03-12 | 27.10 | 27.79 | 27.01 | 27.30 | 5.9M |
| 2024-03-11 | 27.28 | 27.37 | 26.76 | 27.32 | 5.6M |
| 2024-03-08 | 26.79 | 27.47 | 26.35 | 27.25 | 7.1M |
| 2024-03-07 | 28.60 | 29.38 | 27.03 | 27.05 | 13.6M |
| 2024-03-06 | 26.21 | 27.82 | 25.90 | 27.75 | 12.1M |
| 2024-03-05 | 26.76 | 27.15 | 25.99 | 26.21 | 6.9M |
| 2024-03-04 | 26.78 | 27.50 | 25.99 | 27.29 | 9.6M |
| 2024-03-01 | 26.51 | 27.49 | 26.00 | 27.34 | 10.2M |
| 2024-02-29 | 23.70 | 26.28 | 23.70 | 26.18 | 8.3M |
| 2024-02-28 | 26.80 | 27.00 | 24.12 | 24.25 | 11.8M |
| 2024-02-27 | 26.32 | 28.20 | 25.80 | 27.39 | 13.3M |
| 2024-02-26 | 28.85 | 28.85 | 26.46 | 26.97 | 16.0M |
| 2024-02-23 | 23.32 | 25.48 | 23.18 | 24.75 | 9.0M |
| 2024-02-22 | 22.50 | 23.60 | 22.41 | 23.34 | 6.4M |
| 2024-02-21 | 22.23 | 24.23 | 22.03 | 22.72 | 8.1M |
| 2024-02-20 | 21.80 | 22.65 | 21.50 | 22.65 | 5.9M |
| 2024-02-19 | 22.15 | 22.39 | 21.38 | 22.17 | 6.0M |
| 2024-02-08 | 19.48 | 22.22 | 19.26 | 21.82 | 7.8M |
| 2024-02-07 | 19.92 | 20.58 | 18.83 | 19.32 | 5.8M |
| 2024-02-06 | 18.12 | 20.30 | 17.76 | 19.74 | 5.6M |
| 2024-02-05 | 20.01 | 20.15 | 18.30 | 18.71 | 5.7M |
| 2024-02-02 | 21.80 | 22.18 | 19.99 | 20.62 | 5.1M |
| 2024-02-01 | 21.28 | 22.30 | 21.28 | 21.72 | 4.0M |
| 2024-01-31 | 21.94 | 22.51 | 21.35 | 21.49 | 4.3M |
| 2024-01-30 | 22.03 | 22.80 | 21.71 | 21.95 | 3.5M |
| 2024-01-29 | 23.51 | 23.80 | 22.25 | 22.26 | 4.8M |
| 2024-01-26 | 24.20 | 24.45 | 23.38 | 23.59 | 5.2M |
| 2024-01-25 | 24.80 | 24.81 | 23.01 | 24.69 | 8.9M |
| 2024-01-24 | 24.58 | 25.25 | 23.78 | 25.01 | 5.1M |
| 2024-01-23 | 24.31 | 24.79 | 23.66 | 24.57 | 3.7M |
| 2024-01-22 | 25.88 | 26.42 | 23.86 | 24.15 | 5.3M |
| 2024-01-19 | 26.24 | 26.98 | 25.56 | 26.24 | 4.0M |
| 2024-01-18 | 26.50 | 26.56 | 25.45 | 26.31 | 5.3M |
| 2024-01-17 | 29.78 | 29.78 | 26.90 | 27.00 | 5.8M |
| 2024-01-16 | 28.76 | 29.97 | 28.35 | 29.44 | 6.9M |
| 2024-01-15 | 28.08 | 29.30 | 27.66 | 28.92 | 4.9M |
| 2024-01-12 | 27.95 | 28.80 | 27.95 | 28.48 | 4.6M |
| 2024-01-11 | 27.32 | 28.58 | 27.27 | 28.19 | 3.9M |
| 2024-01-10 | 28.48 | 28.58 | 27.42 | 27.68 | 5.0M |
| 2024-01-09 | 27.45 | 29.20 | 27.45 | 28.68 | 6.9M |
| 2024-01-08 | 28.04 | 28.24 | 27.18 | 27.33 | 5.4M |
| 2024-01-05 | 29.16 | 29.43 | 27.92 | 28.20 | 6.8M |
| 2024-01-04 | 29.44 | 29.53 | 28.58 | 28.99 | 6.5M |
| 2024-01-03 | 30.20 | 30.97 | 29.12 | 29.68 | 8.2M |
| 2024-01-02 | 29.60 | 31.87 | 29.28 | 30.65 | 13.1M |