29.49
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 | 28.04 | 28.31 | 27.21 | 27.40 | 1.3M |
| 2024-12-30 | 27.91 | 28.44 | 27.37 | 28.11 | 1.1M |
| 2024-12-27 | 28.10 | 28.71 | 28.08 | 28.19 | 1.2M |
| 2024-12-26 | 27.92 | 28.34 | 27.82 | 28.08 | 1.4M |
| 2024-12-25 | 29.17 | 29.17 | 27.50 | 27.91 | 2.5M |
| 2024-12-24 | 29.20 | 29.64 | 28.61 | 29.17 | 2.1M |
| 2024-12-23 | 31.13 | 31.44 | 29.11 | 29.20 | 4.1M |
| 2024-12-20 | 30.50 | 31.80 | 30.30 | 31.45 | 5.8M |
| 2024-12-19 | 31.80 | 33.77 | 31.12 | 31.23 | 8.9M |
| 2024-12-18 | 29.27 | 29.52 | 28.80 | 29.11 | 1.2M |
| 2024-12-17 | 30.23 | 30.89 | 29.29 | 29.35 | 1.6M |
| 2024-12-16 | 30.29 | 30.48 | 29.95 | 30.21 | 1.2M |
| 2024-12-13 | 30.63 | 30.78 | 30.00 | 30.31 | 1.8M |
| 2024-12-12 | 30.00 | 31.05 | 29.86 | 30.81 | 3.0M |
| 2024-12-11 | 29.80 | 30.36 | 29.77 | 30.00 | 1.3M |
| 2024-12-10 | 30.58 | 30.86 | 29.96 | 30.05 | 2.4M |
| 2024-12-09 | 29.20 | 30.83 | 29.20 | 29.97 | 2.5M |
| 2024-12-06 | 29.08 | 29.26 | 28.61 | 29.16 | 1.1M |
| 2024-12-05 | 28.67 | 29.22 | 28.62 | 29.06 | 1.0M |
| 2024-12-04 | 29.70 | 29.70 | 28.69 | 28.90 | 2.0M |
| 2024-12-03 | 29.28 | 30.09 | 28.92 | 29.84 | 3.0M |
| 2024-12-02 | 28.96 | 29.38 | 28.81 | 29.21 | 1.8M |
| 2024-11-29 | 28.26 | 29.07 | 28.01 | 28.90 | 1.3M |
| 2024-11-28 | 28.57 | 28.98 | 28.40 | 28.51 | 1.1M |
| 2024-11-27 | 28.60 | 28.72 | 27.27 | 28.55 | 1.6M |
| 2024-11-26 | 28.84 | 29.09 | 28.36 | 28.55 | 1.3M |
| 2024-11-25 | 28.60 | 29.00 | 28.19 | 28.87 | 1.5M |
| 2024-11-22 | 29.57 | 29.57 | 28.08 | 28.10 | 1.7M |
| 2024-11-21 | 29.71 | 30.15 | 29.10 | 29.64 | 1.4M |
| 2024-11-20 | 29.49 | 29.89 | 29.39 | 29.71 | 1.5M |
| 2024-11-19 | 29.29 | 29.47 | 28.60 | 29.47 | 1.6M |
| 2024-11-18 | 30.04 | 30.28 | 28.60 | 28.93 | 2.4M |
| 2024-11-15 | 31.54 | 32.34 | 30.05 | 30.06 | 3.4M |
| 2024-11-14 | 31.69 | 32.96 | 31.51 | 31.81 | 3.4M |
| 2024-11-13 | 31.44 | 32.85 | 31.30 | 32.09 | 2.4M |
| 2024-11-12 | 32.37 | 33.10 | 31.31 | 31.76 | 3.2M |
| 2024-11-11 | 31.80 | 32.56 | 31.20 | 32.49 | 3.5M |
| 2024-11-08 | 32.97 | 33.34 | 31.85 | 31.96 | 4.5M |
| 2024-11-07 | 31.18 | 33.50 | 30.67 | 32.70 | 5.6M |
| 2024-11-06 | 31.70 | 32.22 | 30.90 | 31.75 | 5.1M |
| 2024-11-05 | 30.20 | 32.48 | 29.73 | 32.08 | 6.9M |
| 2024-11-04 | 31.50 | 31.70 | 30.01 | 31.30 | 5.4M |
| 2024-11-01 | 29.53 | 33.81 | 29.13 | 32.10 | 9.0M |
| 2024-10-31 | 29.35 | 29.79 | 29.02 | 29.54 | 2.0M |
| 2024-10-30 | 29.60 | 29.89 | 28.96 | 29.37 | 1.8M |
| 2024-10-29 | 30.50 | 30.64 | 29.44 | 29.79 | 2.5M |
| 2024-10-28 | 30.15 | 30.86 | 30.05 | 30.44 | 2.8M |
| 2024-10-25 | 29.72 | 30.56 | 29.21 | 30.24 | 3.0M |
| 2024-10-24 | 30.60 | 30.60 | 29.39 | 29.63 | 4.0M |
| 2024-10-23 | 31.68 | 32.29 | 31.48 | 31.85 | 2.1M |
| 2024-10-22 | 31.58 | 32.30 | 31.16 | 31.83 | 2.4M |
| 2024-10-21 | 31.63 | 32.52 | 31.25 | 31.56 | 3.5M |
| 2024-10-18 | 29.02 | 32.10 | 29.02 | 31.27 | 2.8M |
| 2024-10-17 | 30.35 | 30.35 | 29.53 | 29.72 | 1.5M |
| 2024-10-16 | 29.50 | 30.39 | 29.36 | 29.67 | 1.7M |
| 2024-10-15 | 30.49 | 30.89 | 29.80 | 29.80 | 1.8M |
| 2024-10-14 | 29.12 | 30.74 | 29.12 | 30.65 | 2.3M |
| 2024-10-11 | 30.50 | 31.08 | 28.61 | 29.03 | 2.5M |
| 2024-10-10 | 30.60 | 31.70 | 30.00 | 30.49 | 2.4M |
| 2024-10-09 | 33.80 | 33.99 | 30.02 | 30.14 | 3.8M |
| 2024-10-08 | 36.90 | 36.90 | 31.88 | 35.24 | 5.6M |
| 2024-09-30 | 28.21 | 31.20 | 27.44 | 30.82 | 5.0M |
| 2024-09-27 | 26.09 | 27.66 | 25.85 | 27.10 | 3.4M |
| 2024-09-26 | 25.26 | 25.71 | 24.89 | 25.66 | 2.2M |
| 2024-09-25 | 25.56 | 26.00 | 25.15 | 25.25 | 2.4M |
| 2024-09-24 | 25.00 | 25.63 | 24.77 | 25.35 | 2.1M |
| 2024-09-23 | 24.97 | 25.14 | 24.41 | 24.83 | 1.2M |
| 2024-09-20 | 24.90 | 25.10 | 24.61 | 25.01 | 1.1M |
| 2024-09-19 | 24.23 | 24.90 | 24.09 | 24.80 | 1.1M |
| 2024-09-18 | 24.28 | 24.65 | 23.76 | 24.23 | 0.9M |
| 2024-09-13 | 24.94 | 25.08 | 24.28 | 24.28 | 1.0M |
| 2024-09-12 | 24.88 | 25.13 | 24.53 | 24.56 | 1.1M |
| 2024-09-11 | 24.47 | 25.10 | 24.47 | 24.88 | 1.3M |
| 2024-09-10 | 24.30 | 24.69 | 24.21 | 24.60 | 1.1M |
| 2024-09-09 | 23.70 | 24.22 | 23.58 | 24.16 | 0.9M |
| 2024-09-06 | 24.71 | 24.74 | 23.90 | 24.03 | 1.1M |
| 2024-09-05 | 24.29 | 24.71 | 24.09 | 24.71 | 1.8M |
| 2024-09-04 | 24.07 | 24.72 | 23.85 | 24.40 | 1.6M |
| 2024-09-03 | 24.12 | 24.40 | 23.85 | 24.25 | 1.7M |
| 2024-09-02 | 24.12 | 24.58 | 23.85 | 24.19 | 2.4M |
| 2024-08-30 | 23.82 | 24.61 | 23.75 | 24.12 | 3.2M |
| 2024-08-29 | 24.05 | 24.30 | 23.52 | 24.10 | 3.4M |
| 2024-08-28 | 24.45 | 26.28 | 23.89 | 24.60 | 4.9M |
| 2024-08-27 | 23.88 | 24.88 | 23.43 | 23.43 | 4.5M |
| 2024-08-26 | 22.35 | 22.37 | 21.57 | 22.18 | 0.6M |
| 2024-08-23 | 21.57 | 22.38 | 21.45 | 21.76 | 0.5M |
| 2024-08-22 | 22.55 | 22.67 | 22.00 | 22.05 | 0.6M |
| 2024-08-21 | 22.01 | 22.68 | 22.00 | 22.54 | 0.8M |
| 2024-08-20 | 22.75 | 22.99 | 22.09 | 22.15 | 1.4M |
| 2024-08-19 | 22.60 | 23.15 | 22.60 | 22.87 | 1.0M |
| 2024-08-16 | 22.98 | 23.19 | 22.50 | 22.61 | 0.9M |
| 2024-08-15 | 22.71 | 22.90 | 22.45 | 22.69 | 0.7M |
| 2024-08-14 | 23.19 | 23.19 | 22.62 | 22.70 | 0.7M |
| 2024-08-13 | 22.79 | 23.19 | 22.60 | 23.10 | 0.7M |
| 2024-08-12 | 22.90 | 23.21 | 22.52 | 22.68 | 1.1M |
| 2024-08-09 | 23.39 | 23.88 | 23.02 | 23.02 | 1.5M |
| 2024-08-08 | 23.65 | 23.89 | 23.10 | 23.25 | 1.7M |
| 2024-08-07 | 23.20 | 24.33 | 23.01 | 24.05 | 2.6M |
| 2024-08-06 | 23.30 | 23.98 | 23.01 | 23.58 | 2.5M |
| 2024-08-05 | 22.80 | 24.90 | 22.50 | 23.68 | 3.4M |
| 2024-08-02 | 23.09 | 23.27 | 22.80 | 22.92 | 0.9M |
| 2024-08-01 | 23.50 | 23.69 | 23.13 | 23.30 | 1.4M |
| 2024-07-31 | 22.95 | 23.47 | 22.69 | 23.46 | 1.6M |
| 2024-07-30 | 22.63 | 23.23 | 22.61 | 22.80 | 1.4M |
| 2024-07-29 | 22.49 | 23.06 | 22.04 | 22.93 | 2.1M |
| 2024-07-26 | 23.50 | 23.92 | 22.61 | 22.85 | 2.6M |
| 2024-07-25 | 22.31 | 22.54 | 22.04 | 22.45 | 1.0M |
| 2024-07-24 | 22.63 | 22.88 | 22.20 | 22.40 | 0.7M |
| 2024-07-23 | 23.02 | 23.28 | 22.60 | 22.60 | 1.1M |
| 2024-07-22 | 23.33 | 23.40 | 22.91 | 23.22 | 1.1M |
| 2024-07-19 | 23.13 | 23.63 | 22.55 | 23.28 | 1.3M |
| 2024-07-18 | 22.53 | 24.18 | 22.53 | 23.37 | 2.3M |
| 2024-07-17 | 25.06 | 25.60 | 23.70 | 23.70 | 3.2M |
| 2024-07-16 | 24.46 | 25.25 | 24.06 | 24.50 | 2.6M |
| 2024-07-15 | 24.80 | 24.90 | 24.10 | 24.50 | 2.2M |
| 2024-07-12 | 26.34 | 26.56 | 24.92 | 24.97 | 4.2M |
| 2024-07-11 | 25.40 | 27.49 | 24.81 | 26.36 | 6.2M |
| 2024-07-10 | 25.88 | 28.00 | 25.49 | 25.70 | 7.0M |
| 2024-07-09 | 21.64 | 25.97 | 21.63 | 25.97 | 4.7M |
| 2024-07-08 | 22.27 | 22.45 | 21.50 | 21.64 | 0.9M |
| 2024-07-05 | 22.26 | 22.85 | 21.78 | 22.28 | 0.9M |
| 2024-07-04 | 23.16 | 23.56 | 22.30 | 22.37 | 0.6M |
| 2024-07-03 | 23.01 | 23.23 | 22.78 | 22.94 | 0.3M |
| 2024-07-02 | 23.31 | 23.43 | 23.00 | 23.17 | 0.6M |
| 2024-07-01 | 23.34 | 23.60 | 23.03 | 23.48 | 0.6M |
| 2024-06-28 | 22.51 | 23.37 | 22.51 | 22.96 | 0.5M |
| 2024-06-27 | 23.30 | 23.46 | 22.72 | 22.78 | 0.5M |
| 2024-06-26 | 22.77 | 23.32 | 22.26 | 23.32 | 0.6M |
| 2024-06-25 | 22.64 | 23.20 | 22.50 | 22.77 | 0.6M |
| 2024-06-24 | 23.50 | 23.50 | 22.69 | 22.69 | 1.1M |
| 2024-06-21 | 24.28 | 24.35 | 23.75 | 23.95 | 0.7M |
| 2024-06-20 | 24.37 | 25.10 | 23.91 | 24.07 | 1.3M |
| 2024-06-19 | 24.01 | 24.71 | 24.00 | 24.46 | 1.2M |
| 2024-06-18 | 23.75 | 24.16 | 23.75 | 24.01 | 0.7M |
| 2024-06-17 | 23.70 | 23.99 | 23.23 | 23.74 | 0.5M |
| 2024-06-14 | 24.47 | 24.54 | 23.50 | 23.71 | 1.6M |
| 2024-06-13 | 24.25 | 24.49 | 24.05 | 24.18 | 1.2M |
| 2024-06-12 | 24.07 | 24.52 | 23.86 | 24.42 | 0.8M |
| 2024-06-11 | 24.60 | 24.61 | 23.60 | 24.12 | 1.4M |
| 2024-06-07 | 25.20 | 25.83 | 24.50 | 25.03 | 1.5M |
| 2024-06-06 | 24.70 | 26.29 | 24.61 | 25.50 | 2.4M |
| 2024-06-05 | 24.89 | 25.07 | 24.09 | 24.53 | 1.1M |
| 2024-06-04 | 25.00 | 25.28 | 24.47 | 25.10 | 1.6M |
| 2024-06-03 | 26.17 | 26.39 | 24.91 | 25.23 | 2.5M |
| 2024-05-31 | 27.73 | 27.85 | 26.16 | 26.38 | 3.7M |
| 2024-05-30 | 27.69 | 29.09 | 27.38 | 27.63 | 4.8M |
| 2024-05-29 | 25.60 | 27.98 | 25.60 | 27.77 | 4.7M |
| 2024-05-28 | 26.68 | 27.48 | 26.48 | 26.49 | 2.8M |
| 2024-05-27 | 26.01 | 26.54 | 25.56 | 26.30 | 1.6M |
| 2024-05-24 | 25.40 | 26.17 | 25.30 | 26.17 | 2.0M |
| 2024-05-23 | 26.00 | 26.10 | 25.36 | 25.79 | 3.3M |
| 2024-05-22 | 27.30 | 27.64 | 26.80 | 27.08 | 3.2M |
| 2024-05-21 | 28.42 | 29.21 | 27.27 | 27.50 | 5.3M |
| 2024-05-20 | 27.00 | 29.48 | 26.50 | 29.35 | 7.1M |
| 2024-05-17 | 26.43 | 26.82 | 25.09 | 25.49 | 2.7M |
| 2024-05-16 | 26.30 | 27.00 | 26.00 | 26.23 | 3.6M |
| 2024-05-15 | 25.36 | 26.66 | 24.88 | 26.30 | 4.4M |
| 2024-05-14 | 25.30 | 25.45 | 24.68 | 24.86 | 1.2M |
| 2024-05-13 | 25.51 | 25.73 | 24.70 | 24.89 | 2.0M |
| 2024-05-10 | 26.70 | 27.33 | 25.52 | 25.83 | 2.9M |
| 2024-05-09 | 25.45 | 26.15 | 25.44 | 26.00 | 2.0M |
| 2024-05-08 | 25.59 | 25.85 | 25.15 | 25.33 | 1.6M |
| 2024-05-07 | 25.25 | 25.79 | 25.18 | 25.72 | 1.9M |
| 2024-05-06 | 24.71 | 25.33 | 24.45 | 25.19 | 2.0M |
| 2024-04-30 | 25.52 | 25.96 | 24.41 | 24.47 | 2.9M |
| 2024-04-29 | 24.08 | 25.80 | 24.07 | 25.55 | 3.2M |
| 2024-04-26 | 23.99 | 24.37 | 23.23 | 24.30 | 2.8M |
| 2024-04-25 | 24.42 | 25.32 | 24.42 | 24.94 | 2.0M |
| 2024-04-24 | 23.91 | 24.75 | 23.88 | 24.64 | 1.6M |
| 2024-04-23 | 24.00 | 24.46 | 23.70 | 23.88 | 2.4M |
| 2024-04-22 | 25.10 | 25.87 | 24.21 | 24.38 | 2.4M |
| 2024-04-19 | 25.45 | 26.30 | 25.12 | 25.46 | 2.9M |
| 2024-04-18 | 25.49 | 26.19 | 25.00 | 25.50 | 2.6M |
| 2024-04-17 | 24.44 | 25.90 | 24.44 | 25.82 | 2.9M |
| 2024-04-16 | 27.00 | 27.57 | 23.91 | 23.91 | 4.1M |
| 2024-04-15 | 28.00 | 28.61 | 26.12 | 26.87 | 5.4M |
| 2024-04-12 | 31.03 | 32.09 | 29.38 | 30.06 | 5.8M |
| 2024-04-11 | 28.50 | 30.39 | 28.28 | 29.60 | 4.9M |
| 2024-04-10 | 29.98 | 31.30 | 28.76 | 29.70 | 5.6M |
| 2024-04-09 | 29.58 | 31.40 | 29.58 | 29.98 | 6.2M |
| 2024-04-08 | 30.00 | 33.01 | 29.61 | 29.69 | 8.0M |
| 2024-04-03 | 28.60 | 33.19 | 28.31 | 30.81 | 7.7M |
| 2024-04-02 | 27.52 | 28.80 | 27.50 | 28.51 | 3.7M |
| 2024-04-01 | 27.07 | 28.55 | 27.07 | 28.13 | 3.9M |
| 2024-03-29 | 25.92 | 27.89 | 25.92 | 27.57 | 4.0M |
| 2024-03-28 | 25.08 | 25.64 | 24.86 | 25.45 | 1.3M |
| 2024-03-27 | 25.75 | 25.83 | 24.86 | 24.86 | 1.3M |
| 2024-03-26 | 25.68 | 26.10 | 25.20 | 25.92 | 1.5M |
| 2024-03-25 | 26.23 | 26.81 | 25.76 | 25.80 | 1.8M |
| 2024-03-22 | 27.47 | 27.49 | 26.25 | 26.46 | 2.5M |
| 2024-03-21 | 28.49 | 28.60 | 26.79 | 27.52 | 3.7M |
| 2024-03-20 | 28.11 | 28.98 | 27.50 | 28.29 | 4.3M |
| 2024-03-19 | 27.60 | 29.88 | 27.10 | 28.65 | 5.8M |
| 2024-03-18 | 27.30 | 29.45 | 26.61 | 28.06 | 6.6M |
| 2024-03-15 | 23.92 | 28.56 | 23.63 | 27.48 | 6.6M |
| 2024-03-14 | 24.19 | 25.39 | 23.87 | 24.26 | 3.3M |
| 2024-03-13 | 23.90 | 24.25 | 23.60 | 23.86 | 1.0M |
| 2024-03-12 | 24.25 | 24.25 | 23.60 | 23.93 | 1.2M |
| 2024-03-11 | 23.61 | 24.00 | 23.47 | 23.91 | 1.4M |
| 2024-03-08 | 23.95 | 24.25 | 23.26 | 23.70 | 1.3M |
| 2024-03-07 | 23.49 | 24.80 | 23.49 | 23.87 | 2.0M |
| 2024-03-06 | 23.19 | 23.66 | 22.93 | 23.25 | 0.9M |
| 2024-03-05 | 23.93 | 23.99 | 23.23 | 23.33 | 1.1M |
| 2024-03-04 | 23.94 | 24.67 | 23.56 | 24.03 | 1.4M |
| 2024-03-01 | 22.96 | 24.83 | 22.96 | 23.92 | 3.0M |
| 2024-02-29 | 22.00 | 22.57 | 21.41 | 22.57 | 1.5M |
| 2024-02-28 | 23.98 | 24.53 | 22.00 | 22.01 | 2.4M |
| 2024-02-27 | 23.70 | 23.96 | 22.98 | 23.90 | 1.9M |
| 2024-02-26 | 23.00 | 24.81 | 22.78 | 23.96 | 2.3M |
| 2024-02-23 | 21.85 | 22.56 | 21.65 | 22.41 | 1.7M |
| 2024-02-22 | 21.44 | 21.88 | 21.24 | 21.74 | 1.1M |
| 2024-02-21 | 20.66 | 22.19 | 20.66 | 21.44 | 1.1M |
| 2024-02-20 | 21.00 | 21.25 | 20.57 | 21.02 | 0.8M |
| 2024-02-19 | 20.32 | 21.72 | 20.32 | 21.00 | 1.9M |
| 2024-02-08 | 18.44 | 20.58 | 17.31 | 20.32 | 2.0M |
| 2024-02-07 | 18.99 | 19.53 | 18.01 | 18.24 | 1.5M |
| 2024-02-06 | 18.50 | 19.58 | 17.08 | 19.02 | 2.0M |
| 2024-02-05 | 20.87 | 20.94 | 17.73 | 18.50 | 2.2M |
| 2024-02-02 | 22.42 | 22.87 | 20.26 | 20.94 | 1.4M |
| 2024-02-01 | 23.12 | 23.26 | 21.66 | 22.36 | 1.2M |
| 2024-01-31 | 24.56 | 24.68 | 23.08 | 23.11 | 1.2M |
| 2024-01-30 | 25.57 | 25.65 | 24.59 | 24.59 | 0.8M |
| 2024-01-29 | 26.28 | 26.92 | 25.70 | 25.75 | 1.0M |
| 2024-01-26 | 26.29 | 27.16 | 26.15 | 26.27 | 1.3M |
| 2024-01-25 | 24.70 | 26.98 | 24.44 | 26.50 | 2.2M |
| 2024-01-24 | 24.27 | 24.79 | 23.58 | 24.70 | 1.7M |
| 2024-01-23 | 23.86 | 24.32 | 23.25 | 24.27 | 1.6M |
| 2024-01-22 | 26.27 | 26.27 | 23.83 | 23.86 | 1.8M |
| 2024-01-19 | 26.97 | 27.12 | 26.13 | 26.28 | 1.1M |
| 2024-01-18 | 27.48 | 27.49 | 25.90 | 26.97 | 2.0M |
| 2024-01-17 | 28.66 | 28.66 | 27.61 | 27.61 | 1.3M |
| 2024-01-16 | 28.77 | 28.95 | 27.89 | 28.45 | 1.4M |
| 2024-01-15 | 29.06 | 29.26 | 28.42 | 28.91 | 1.7M |
| 2024-01-12 | 29.07 | 29.59 | 28.75 | 29.21 | 1.5M |
| 2024-01-11 | 28.06 | 29.16 | 27.90 | 29.03 | 1.6M |
| 2024-01-10 | 28.36 | 28.69 | 27.82 | 28.20 | 1.1M |
| 2024-01-09 | 28.18 | 28.62 | 27.97 | 28.50 | 1.5M |
| 2024-01-08 | 28.58 | 28.96 | 27.91 | 27.96 | 1.5M |
| 2024-01-05 | 29.25 | 29.79 | 28.51 | 28.56 | 2.1M |
| 2024-01-04 | 29.60 | 29.67 | 29.07 | 29.25 | 1.9M |
| 2024-01-03 | 29.80 | 30.40 | 29.45 | 29.53 | 2.3M |
| 2024-01-02 | 30.19 | 30.25 | 29.44 | 29.80 | 4.0M |