26.40
Last Update: 2025-09-29
| 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 | 31.80 | 31.87 | 31.36 | 31.82 | 7.1M |
| 2024-12-30 | 31.55 | 32.00 | 31.42 | 31.68 | 4.9M |
| 2024-12-27 | 31.01 | 32.08 | 31.01 | 31.63 | 7.1M |
| 2024-12-26 | 31.30 | 31.30 | 30.70 | 31.08 | 5.1M |
| 2024-12-25 | 31.36 | 31.55 | 30.93 | 31.00 | 4.8M |
| 2024-12-24 | 31.14 | 31.44 | 30.83 | 31.20 | 3.8M |
| 2024-12-23 | 31.64 | 31.86 | 31.00 | 31.00 | 5.1M |
| 2024-12-20 | 31.38 | 31.94 | 31.21 | 31.64 | 5.8M |
| 2024-12-19 | 30.70 | 31.45 | 30.60 | 31.34 | 4.9M |
| 2024-12-18 | 31.00 | 31.28 | 30.82 | 30.82 | 3.1M |
| 2024-12-17 | 30.62 | 31.14 | 30.50 | 31.00 | 5.3M |
| 2024-12-16 | 31.71 | 31.82 | 30.40 | 30.64 | 9.9M |
| 2024-12-13 | 31.97 | 32.16 | 31.47 | 31.82 | 7.2M |
| 2024-12-12 | 31.70 | 32.17 | 31.43 | 32.11 | 5.9M |
| 2024-12-11 | 31.82 | 32.08 | 31.28 | 31.70 | 6.7M |
| 2024-12-10 | 32.70 | 32.80 | 31.86 | 31.86 | 7.9M |
| 2024-12-09 | 32.26 | 32.39 | 31.87 | 31.93 | 6.0M |
| 2024-12-06 | 31.80 | 32.60 | 31.65 | 32.31 | 7.5M |
| 2024-12-05 | 32.03 | 32.08 | 31.54 | 31.82 | 5.8M |
| 2024-12-04 | 32.15 | 32.15 | 31.71 | 32.01 | 6.7M |
| 2024-12-03 | 32.39 | 32.69 | 31.88 | 32.26 | 10.7M |
| 2024-12-02 | 32.83 | 32.87 | 31.90 | 32.48 | 10.2M |
| 2024-11-29 | 33.28 | 33.64 | 32.78 | 32.96 | 9.6M |
| 2024-11-28 | 33.72 | 33.96 | 32.92 | 33.47 | 15.7M |
| 2024-11-27 | 31.80 | 33.58 | 31.68 | 33.58 | 18.7M |
| 2024-11-26 | 31.64 | 32.47 | 31.41 | 31.85 | 8.1M |
| 2024-11-25 | 31.08 | 32.19 | 31.08 | 31.58 | 10.7M |
| 2024-11-22 | 32.40 | 32.56 | 31.15 | 31.19 | 9.4M |
| 2024-11-21 | 32.35 | 32.70 | 32.10 | 32.32 | 7.9M |
| 2024-11-20 | 31.67 | 32.45 | 31.26 | 32.33 | 10.7M |
| 2024-11-19 | 30.93 | 31.80 | 30.93 | 31.67 | 8.0M |
| 2024-11-18 | 31.45 | 31.98 | 30.62 | 30.83 | 9.5M |
| 2024-11-15 | 31.93 | 32.40 | 31.60 | 31.60 | 10.3M |
| 2024-11-14 | 31.90 | 32.67 | 31.67 | 31.95 | 13.2M |
| 2024-11-13 | 31.79 | 32.05 | 31.41 | 31.88 | 7.5M |
| 2024-11-12 | 32.46 | 33.04 | 31.60 | 31.80 | 15.4M |
| 2024-11-11 | 32.05 | 32.46 | 31.80 | 32.25 | 11.1M |
| 2024-11-08 | 32.66 | 33.04 | 32.05 | 32.19 | 13.0M |
| 2024-11-07 | 32.48 | 32.88 | 32.12 | 32.41 | 9.0M |
| 2024-11-06 | 32.56 | 33.79 | 32.27 | 32.50 | 15.0M |
| 2024-11-05 | 31.90 | 32.50 | 30.90 | 32.26 | 15.3M |
| 2024-11-04 | 31.38 | 31.97 | 31.22 | 31.88 | 10.7M |
| 2024-11-01 | 30.32 | 31.56 | 30.08 | 30.88 | 13.5M |
| 2024-10-31 | 30.99 | 31.10 | 29.93 | 30.32 | 13.4M |
| 2024-10-30 | 30.70 | 31.27 | 30.41 | 30.90 | 7.0M |
| 2024-10-29 | 31.49 | 31.53 | 30.80 | 30.98 | 6.1M |
| 2024-10-28 | 31.50 | 31.68 | 30.77 | 31.22 | 7.3M |
| 2024-10-25 | 31.48 | 31.95 | 31.17 | 31.53 | 8.6M |
| 2024-10-24 | 31.63 | 31.77 | 31.09 | 31.49 | 5.4M |
| 2024-10-23 | 32.51 | 32.51 | 31.60 | 31.78 | 8.7M |
| 2024-10-22 | 32.19 | 32.94 | 31.94 | 32.49 | 6.3M |
| 2024-10-21 | 32.33 | 33.07 | 32.03 | 32.30 | 10.3M |
| 2024-10-18 | 30.45 | 33.26 | 30.45 | 32.32 | 12.3M |
| 2024-10-17 | 31.42 | 31.60 | 30.48 | 30.55 | 7.6M |
| 2024-10-16 | 30.97 | 31.88 | 30.67 | 31.29 | 7.5M |
| 2024-10-15 | 32.21 | 32.21 | 31.13 | 31.19 | 9.5M |
| 2024-10-14 | 31.52 | 32.31 | 30.88 | 31.60 | 14.9M |
| 2024-10-11 | 33.26 | 33.50 | 30.82 | 31.31 | 12.9M |
| 2024-10-10 | 32.91 | 33.98 | 32.30 | 33.25 | 19.1M |
| 2024-10-09 | 33.90 | 35.60 | 32.66 | 32.91 | 23.0M |
| 2024-10-08 | 35.80 | 35.81 | 32.73 | 34.24 | 32.8M |
| 2024-09-30 | 31.50 | 32.55 | 31.46 | 32.55 | 19.3M |
| 2024-09-27 | 29.00 | 30.00 | 28.60 | 29.59 | 8.9M |
| 2024-09-26 | 27.20 | 28.42 | 27.01 | 28.40 | 9.3M |
| 2024-09-25 | 27.89 | 28.24 | 27.22 | 27.24 | 10.3M |
| 2024-09-24 | 27.11 | 27.78 | 26.57 | 27.67 | 10.5M |
| 2024-09-23 | 27.01 | 27.43 | 26.81 | 27.00 | 5.2M |
| 2024-09-20 | 27.00 | 27.36 | 26.79 | 27.10 | 6.2M |
| 2024-09-19 | 27.01 | 27.33 | 26.45 | 26.99 | 4.5M |
| 2024-09-18 | 26.00 | 26.85 | 25.84 | 26.65 | 5.0M |
| 2024-09-13 | 26.66 | 26.90 | 25.92 | 25.96 | 3.4M |
| 2024-09-12 | 26.97 | 27.49 | 26.53 | 26.55 | 3.2M |
| 2024-09-11 | 26.21 | 27.15 | 26.13 | 26.90 | 4.2M |
| 2024-09-10 | 25.99 | 26.48 | 25.62 | 26.29 | 4.8M |
| 2024-09-09 | 26.07 | 26.38 | 25.60 | 25.75 | 4.5M |
| 2024-09-06 | 26.71 | 26.90 | 26.12 | 26.18 | 3.4M |
| 2024-09-05 | 26.99 | 26.99 | 26.49 | 26.70 | 3.8M |
| 2024-09-04 | 26.33 | 27.11 | 26.25 | 26.71 | 4.1M |
| 2024-09-03 | 26.13 | 26.86 | 25.91 | 26.49 | 5.2M |
| 2024-09-02 | 26.35 | 26.68 | 25.90 | 26.18 | 5.5M |
| 2024-08-30 | 25.49 | 26.95 | 25.37 | 26.44 | 8.9M |
| 2024-08-29 | 24.61 | 25.93 | 24.43 | 25.72 | 7.4M |
| 2024-08-28 | 25.00 | 25.43 | 24.54 | 24.60 | 7.3M |
| 2024-08-27 | 25.50 | 25.65 | 25.16 | 25.34 | 3.4M |
| 2024-08-26 | 25.92 | 26.06 | 25.30 | 25.74 | 4.3M |
| 2024-08-23 | 26.04 | 26.25 | 25.58 | 25.93 | 5.0M |
| 2024-08-22 | 25.72 | 26.30 | 25.50 | 25.99 | 8.2M |
| 2024-08-21 | 26.42 | 26.47 | 25.37 | 25.72 | 9.3M |
| 2024-08-20 | 27.01 | 27.19 | 26.44 | 26.49 | 4.6M |
| 2024-08-19 | 27.10 | 27.59 | 27.01 | 27.09 | 4.0M |
| 2024-08-16 | 27.45 | 27.68 | 26.73 | 27.09 | 5.8M |
| 2024-08-15 | 27.50 | 28.08 | 27.27 | 27.40 | 5.7M |
| 2024-08-14 | 28.12 | 28.19 | 27.40 | 27.55 | 4.8M |
| 2024-08-13 | 28.83 | 28.83 | 27.61 | 28.14 | 10.4M |
| 2024-08-12 | 28.33 | 28.92 | 28.09 | 28.75 | 10.9M |
| 2024-08-09 | 28.00 | 28.69 | 27.56 | 28.01 | 11.7M |
| 2024-08-08 | 27.04 | 27.58 | 26.88 | 27.56 | 4.9M |
| 2024-08-07 | 26.40 | 27.47 | 26.20 | 27.16 | 6.8M |
| 2024-08-06 | 26.28 | 26.59 | 25.92 | 26.40 | 4.7M |
| 2024-08-05 | 26.18 | 26.76 | 25.93 | 26.06 | 4.1M |
| 2024-08-02 | 26.31 | 26.82 | 26.20 | 26.20 | 3.3M |
| 2024-08-01 | 27.41 | 27.72 | 26.32 | 26.48 | 5.3M |
| 2024-07-31 | 26.43 | 27.45 | 26.18 | 27.41 | 5.0M |
| 2024-07-30 | 26.80 | 27.10 | 26.11 | 26.30 | 4.4M |
| 2024-07-29 | 28.20 | 28.20 | 26.92 | 27.01 | 5.9M |
| 2024-07-26 | 27.16 | 28.35 | 27.13 | 28.17 | 5.1M |
| 2024-07-25 | 26.53 | 27.37 | 26.48 | 27.14 | 4.0M |
| 2024-07-24 | 27.03 | 27.35 | 26.63 | 26.65 | 3.9M |
| 2024-07-23 | 27.76 | 28.27 | 27.18 | 27.24 | 4.0M |
| 2024-07-22 | 27.80 | 28.34 | 27.72 | 27.88 | 5.6M |
| 2024-07-19 | 27.56 | 27.98 | 27.42 | 27.79 | 3.8M |
| 2024-07-18 | 27.12 | 28.16 | 27.10 | 27.80 | 6.7M |
| 2024-07-17 | 27.48 | 27.48 | 26.90 | 27.29 | 3.7M |
| 2024-07-16 | 27.40 | 27.51 | 27.00 | 27.37 | 3.6M |
| 2024-07-15 | 27.80 | 27.90 | 27.27 | 27.30 | 3.2M |
| 2024-07-12 | 27.55 | 28.08 | 27.38 | 27.80 | 5.0M |
| 2024-07-11 | 27.18 | 27.68 | 27.10 | 27.49 | 4.8M |
| 2024-07-10 | 27.07 | 27.56 | 26.75 | 27.06 | 4.6M |
| 2024-07-09 | 26.70 | 27.50 | 26.50 | 27.23 | 6.2M |
| 2024-07-08 | 25.92 | 27.07 | 25.74 | 26.59 | 8.2M |
| 2024-07-05 | 26.15 | 26.59 | 25.33 | 26.54 | 7.0M |
| 2024-07-04 | 26.47 | 26.75 | 26.19 | 26.26 | 4.8M |
| 2024-07-03 | 26.75 | 27.23 | 26.42 | 26.47 | 3.6M |
| 2024-07-02 | 27.14 | 27.97 | 26.70 | 26.88 | 9.9M |
| 2024-07-01 | 27.68 | 27.75 | 26.33 | 26.86 | 7.6M |
| 2024-06-28 | 27.21 | 28.10 | 27.18 | 27.68 | 6.0M |
| 2024-06-27 | 27.02 | 27.65 | 26.80 | 27.45 | 8.5M |
| 2024-06-26 | 26.74 | 27.22 | 26.41 | 27.19 | 5.1M |
| 2024-06-25 | 26.86 | 27.23 | 26.62 | 26.78 | 4.8M |
| 2024-06-24 | 27.58 | 27.58 | 26.80 | 26.85 | 6.7M |
| 2024-06-21 | 27.48 | 28.13 | 27.45 | 27.58 | 4.2M |
| 2024-06-20 | 28.33 | 28.56 | 27.33 | 27.61 | 6.7M |
| 2024-06-19 | 30.12 | 30.12 | 28.75 | 28.75 | 6.1M |
| 2024-06-18 | 29.59 | 30.22 | 29.35 | 29.93 | 6.9M |
| 2024-06-17 | 29.20 | 30.05 | 29.00 | 29.58 | 7.8M |
| 2024-06-14 | 28.86 | 29.37 | 28.60 | 29.20 | 7.1M |
| 2024-06-13 | 28.74 | 29.06 | 28.11 | 28.94 | 5.0M |
| 2024-06-12 | 28.70 | 29.28 | 28.68 | 28.70 | 5.5M |
| 2024-06-11 | 29.04 | 29.41 | 28.70 | 28.86 | 7.7M |
| 2024-06-07 | 30.14 | 30.25 | 29.13 | 29.42 | 7.4M |
| 2024-06-06 | 30.05 | 30.49 | 29.93 | 30.12 | 6.8M |
| 2024-06-05 | 30.06 | 30.52 | 29.83 | 30.15 | 7.1M |
| 2024-06-04 | 29.20 | 30.26 | 28.78 | 30.19 | 12.4M |
| 2024-06-03 | 28.88 | 29.07 | 28.49 | 28.77 | 4.3M |
| 2024-05-31 | 28.85 | 29.39 | 28.68 | 29.00 | 5.0M |
| 2024-05-30 | 28.62 | 28.95 | 28.45 | 28.83 | 5.8M |
| 2024-05-29 | 28.61 | 29.16 | 28.53 | 28.58 | 4.9M |
| 2024-05-28 | 29.03 | 29.10 | 28.62 | 28.71 | 5.8M |
| 2024-05-27 | 28.16 | 29.20 | 27.88 | 29.15 | 10.6M |
| 2024-05-24 | 28.50 | 28.83 | 27.65 | 27.91 | 13.0M |
| 2024-05-23 | 29.00 | 29.58 | 28.67 | 28.67 | 14.6M |
| 2024-05-22 | 29.67 | 30.15 | 29.67 | 29.67 | 7.4M |
| 2024-05-21 | 30.07 | 30.22 | 29.63 | 29.92 | 6.1M |
| 2024-05-20 | 29.27 | 30.85 | 29.15 | 30.20 | 19.0M |
| 2024-05-17 | 28.54 | 29.16 | 28.51 | 29.04 | 5.9M |
| 2024-05-16 | 28.89 | 29.12 | 28.50 | 28.52 | 7.2M |
| 2024-05-15 | 29.52 | 29.88 | 28.62 | 28.72 | 8.9M |
| 2024-05-14 | 29.10 | 30.00 | 28.91 | 29.57 | 11.5M |
| 2024-05-13 | 28.81 | 29.26 | 28.60 | 29.08 | 8.0M |
| 2024-05-10 | 28.47 | 29.16 | 28.36 | 28.90 | 8.0M |
| 2024-05-09 | 28.11 | 28.79 | 28.06 | 28.49 | 8.5M |
| 2024-05-08 | 28.79 | 28.85 | 28.11 | 28.13 | 6.4M |
| 2024-05-07 | 28.33 | 29.08 | 28.33 | 28.71 | 7.5M |
| 2024-05-06 | 29.12 | 29.50 | 28.36 | 28.46 | 15.2M |
| 2024-04-30 | 28.64 | 28.99 | 28.56 | 28.60 | 7.3M |
| 2024-04-29 | 27.96 | 28.85 | 27.84 | 28.79 | 10.3M |
| 2024-04-26 | 27.41 | 28.04 | 27.35 | 27.83 | 10.1M |
| 2024-04-25 | 27.70 | 27.86 | 26.20 | 27.40 | 12.8M |
| 2024-04-24 | 27.22 | 28.15 | 27.12 | 28.12 | 7.9M |
| 2024-04-23 | 27.92 | 27.99 | 27.12 | 27.39 | 6.6M |
| 2024-04-22 | 27.74 | 28.31 | 27.66 | 27.80 | 7.9M |
| 2024-04-19 | 27.59 | 28.13 | 27.33 | 27.94 | 10.4M |
| 2024-04-18 | 27.21 | 28.35 | 27.11 | 27.80 | 13.3M |
| 2024-04-17 | 26.80 | 27.35 | 26.50 | 27.21 | 10.5M |
| 2024-04-16 | 26.86 | 27.66 | 26.72 | 26.82 | 11.2M |
| 2024-04-15 | 26.50 | 27.32 | 26.50 | 27.06 | 11.4M |
| 2024-04-12 | 25.89 | 26.77 | 25.89 | 26.51 | 7.2M |
| 2024-04-11 | 25.91 | 26.46 | 25.70 | 26.03 | 6.2M |
| 2024-04-10 | 26.32 | 26.32 | 25.88 | 26.11 | 3.7M |
| 2024-04-09 | 25.88 | 26.60 | 25.88 | 26.24 | 5.7M |
| 2024-04-08 | 26.36 | 26.61 | 25.71 | 25.95 | 10.2M |
| 2024-04-03 | 26.79 | 26.81 | 26.30 | 26.34 | 9.0M |
| 2024-04-02 | 26.36 | 27.18 | 26.02 | 26.90 | 12.6M |
| 2024-04-01 | 25.45 | 26.87 | 25.41 | 26.15 | 14.4M |
| 2024-03-29 | 24.36 | 25.35 | 24.23 | 25.17 | 6.1M |
| 2024-03-28 | 24.54 | 24.85 | 24.20 | 24.35 | 6.5M |
| 2024-03-27 | 25.08 | 25.23 | 24.52 | 24.54 | 4.6M |
| 2024-03-26 | 24.52 | 25.13 | 24.52 | 25.10 | 5.2M |
| 2024-03-25 | 25.01 | 25.30 | 24.71 | 24.71 | 5.6M |
| 2024-03-22 | 25.49 | 25.67 | 24.93 | 25.11 | 6.6M |
| 2024-03-21 | 26.00 | 26.09 | 25.62 | 25.62 | 6.6M |
| 2024-03-20 | 26.16 | 26.36 | 25.61 | 25.92 | 7.2M |
| 2024-03-19 | 27.00 | 27.01 | 26.15 | 26.17 | 11.1M |
| 2024-03-18 | 26.90 | 27.34 | 26.77 | 27.05 | 7.6M |
| 2024-03-15 | 26.20 | 26.99 | 26.18 | 26.69 | 10.8M |
| 2024-03-14 | 26.50 | 26.92 | 26.16 | 26.26 | 6.5M |
| 2024-03-13 | 26.67 | 26.78 | 26.30 | 26.50 | 6.9M |
| 2024-03-12 | 27.33 | 27.35 | 26.39 | 26.65 | 10.6M |
| 2024-03-11 | 25.60 | 27.22 | 25.45 | 27.15 | 18.8M |
| 2024-03-08 | 24.90 | 25.55 | 24.84 | 25.41 | 9.3M |
| 2024-03-07 | 25.60 | 25.70 | 24.95 | 24.95 | 8.7M |
| 2024-03-06 | 25.11 | 26.07 | 24.85 | 25.59 | 9.3M |
| 2024-03-05 | 25.23 | 25.67 | 25.05 | 25.28 | 9.5M |
| 2024-03-04 | 25.31 | 25.56 | 25.09 | 25.46 | 11.4M |
| 2024-03-01 | 24.90 | 25.59 | 24.59 | 25.36 | 11.6M |
| 2024-02-29 | 24.21 | 24.99 | 24.01 | 24.90 | 12.9M |
| 2024-02-28 | 24.96 | 25.39 | 24.37 | 24.37 | 16.4M |
| 2024-02-27 | 24.63 | 24.95 | 24.36 | 24.95 | 11.3M |
| 2024-02-26 | 24.93 | 25.10 | 24.45 | 24.81 | 10.0M |
| 2024-02-23 | 25.37 | 25.45 | 24.41 | 24.90 | 11.8M |
| 2024-02-22 | 25.40 | 25.60 | 25.11 | 25.36 | 5.8M |
| 2024-02-21 | 25.02 | 26.28 | 24.82 | 25.47 | 9.1M |
| 2024-02-20 | 25.27 | 25.48 | 24.95 | 25.20 | 6.7M |
| 2024-02-19 | 26.74 | 26.74 | 25.00 | 25.33 | 13.7M |
| 2024-02-08 | 27.45 | 28.89 | 26.07 | 26.08 | 23.0M |
| 2024-02-07 | 24.44 | 26.33 | 24.00 | 26.33 | 14.2M |
| 2024-02-06 | 21.71 | 23.94 | 21.50 | 23.94 | 10.7M |
| 2024-02-05 | 21.88 | 22.75 | 20.90 | 21.76 | 12.0M |
| 2024-02-02 | 22.99 | 23.09 | 21.30 | 22.10 | 7.0M |
| 2024-02-01 | 22.27 | 23.55 | 22.27 | 22.71 | 7.6M |
| 2024-01-31 | 22.31 | 23.08 | 21.96 | 22.44 | 8.8M |
| 2024-01-30 | 22.88 | 23.45 | 22.55 | 22.55 | 5.5M |
| 2024-01-29 | 23.77 | 23.80 | 22.91 | 23.02 | 6.9M |
| 2024-01-26 | 24.00 | 24.19 | 23.55 | 23.58 | 7.1M |
| 2024-01-25 | 23.76 | 24.31 | 23.48 | 24.11 | 9.0M |
| 2024-01-24 | 24.00 | 24.09 | 23.00 | 23.84 | 5.6M |
| 2024-01-23 | 23.89 | 24.48 | 23.50 | 23.80 | 7.4M |
| 2024-01-22 | 25.07 | 25.13 | 23.87 | 23.96 | 4.6M |
| 2024-01-19 | 25.90 | 25.97 | 25.10 | 25.17 | 4.4M |
| 2024-01-18 | 25.63 | 26.07 | 25.18 | 25.84 | 5.9M |
| 2024-01-17 | 26.25 | 26.39 | 25.75 | 25.75 | 3.0M |
| 2024-01-16 | 25.87 | 26.50 | 25.80 | 26.38 | 4.5M |
| 2024-01-15 | 26.79 | 26.79 | 25.88 | 25.97 | 5.8M |
| 2024-01-12 | 26.13 | 27.15 | 25.93 | 26.88 | 7.2M |
| 2024-01-11 | 25.42 | 26.37 | 25.15 | 26.21 | 5.2M |
| 2024-01-10 | 24.95 | 25.57 | 24.65 | 25.33 | 4.0M |
| 2024-01-09 | 24.91 | 25.44 | 24.82 | 24.99 | 3.5M |
| 2024-01-08 | 25.23 | 25.66 | 24.88 | 24.88 | 4.5M |
| 2024-01-05 | 25.39 | 26.03 | 25.20 | 25.46 | 4.7M |
| 2024-01-04 | 26.80 | 26.80 | 25.65 | 25.90 | 4.6M |
| 2024-01-03 | 27.00 | 27.00 | 26.45 | 26.70 | 4.6M |
| 2024-01-02 | 27.64 | 27.72 | 26.70 | 26.80 | 6.9M |