35.56
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 | 27.28 | 27.30 | 25.99 | 26.02 | 14.2M |
| 2024-12-30 | 26.90 | 27.48 | 26.86 | 27.15 | 11.4M |
| 2024-12-27 | 27.33 | 27.59 | 26.75 | 26.93 | 13.0M |
| 2024-12-26 | 26.94 | 27.42 | 26.85 | 27.34 | 10.9M |
| 2024-12-25 | 26.99 | 27.04 | 26.61 | 26.88 | 7.1M |
| 2024-12-24 | 26.81 | 27.06 | 26.52 | 26.99 | 9.3M |
| 2024-12-23 | 27.76 | 27.91 | 26.73 | 26.81 | 14.3M |
| 2024-12-20 | 26.73 | 28.33 | 26.58 | 27.61 | 22.5M |
| 2024-12-19 | 26.00 | 26.86 | 25.88 | 26.73 | 8.9M |
| 2024-12-18 | 26.18 | 26.60 | 26.16 | 26.36 | 8.1M |
| 2024-12-17 | 25.96 | 26.54 | 25.96 | 26.13 | 10.0M |
| 2024-12-16 | 26.77 | 26.93 | 25.90 | 26.11 | 15.5M |
| 2024-12-13 | 27.10 | 27.30 | 26.70 | 26.93 | 15.0M |
| 2024-12-12 | 27.30 | 27.56 | 26.92 | 27.36 | 11.5M |
| 2024-12-11 | 27.32 | 28.10 | 27.17 | 27.30 | 19.7M |
| 2024-12-10 | 28.75 | 28.97 | 27.48 | 27.54 | 30.5M |
| 2024-12-09 | 27.25 | 27.50 | 26.68 | 26.93 | 9.9M |
| 2024-12-06 | 27.02 | 27.58 | 26.84 | 27.19 | 10.3M |
| 2024-12-05 | 26.70 | 27.75 | 26.60 | 27.03 | 14.7M |
| 2024-12-04 | 27.74 | 27.92 | 26.83 | 27.02 | 15.5M |
| 2024-12-03 | 27.80 | 28.05 | 27.12 | 27.43 | 17.4M |
| 2024-12-02 | 27.93 | 28.49 | 27.36 | 27.55 | 20.6M |
| 2024-11-29 | 26.68 | 28.27 | 26.66 | 27.90 | 20.1M |
| 2024-11-28 | 27.20 | 27.34 | 26.73 | 26.82 | 10.8M |
| 2024-11-27 | 26.41 | 27.35 | 26.13 | 27.31 | 10.9M |
| 2024-11-26 | 27.21 | 27.70 | 26.50 | 26.59 | 13.4M |
| 2024-11-25 | 26.82 | 27.69 | 26.80 | 27.11 | 15.0M |
| 2024-11-22 | 27.65 | 28.11 | 26.73 | 26.79 | 16.9M |
| 2024-11-21 | 27.30 | 27.99 | 27.00 | 27.72 | 17.2M |
| 2024-11-20 | 27.90 | 28.65 | 27.61 | 27.80 | 26.9M |
| 2024-11-19 | 26.51 | 27.83 | 26.51 | 27.57 | 19.9M |
| 2024-11-18 | 27.30 | 27.58 | 26.10 | 26.39 | 19.1M |
| 2024-11-15 | 28.38 | 28.60 | 27.01 | 27.12 | 23.3M |
| 2024-11-14 | 30.01 | 30.26 | 28.32 | 28.49 | 24.0M |
| 2024-11-13 | 30.11 | 30.54 | 29.47 | 29.98 | 18.8M |
| 2024-11-12 | 30.60 | 31.25 | 29.93 | 30.31 | 31.9M |
| 2024-11-11 | 29.41 | 31.27 | 29.21 | 30.65 | 47.3M |
| 2024-11-08 | 28.61 | 29.58 | 28.37 | 29.00 | 35.2M |
| 2024-11-07 | 27.70 | 28.56 | 27.61 | 28.14 | 19.0M |
| 2024-11-06 | 28.13 | 28.55 | 27.51 | 27.87 | 27.3M |
| 2024-11-05 | 27.00 | 28.06 | 26.76 | 27.79 | 27.6M |
| 2024-11-04 | 26.00 | 27.29 | 25.85 | 26.90 | 17.4M |
| 2024-11-01 | 27.00 | 27.34 | 25.92 | 26.02 | 19.5M |
| 2024-10-31 | 26.83 | 27.40 | 26.40 | 27.06 | 23.6M |
| 2024-10-30 | 26.85 | 27.28 | 26.60 | 26.81 | 14.0M |
| 2024-10-29 | 27.31 | 27.89 | 26.92 | 26.98 | 20.7M |
| 2024-10-28 | 27.68 | 27.80 | 27.10 | 27.34 | 19.8M |
| 2024-10-25 | 27.68 | 28.14 | 27.08 | 27.83 | 24.3M |
| 2024-10-24 | 27.25 | 28.05 | 27.17 | 27.59 | 17.6M |
| 2024-10-23 | 27.63 | 27.86 | 27.23 | 27.39 | 18.9M |
| 2024-10-22 | 27.69 | 28.30 | 27.34 | 27.73 | 26.1M |
| 2024-10-21 | 28.23 | 29.46 | 27.60 | 28.03 | 47.7M |
| 2024-10-18 | 25.60 | 28.65 | 25.39 | 27.73 | 46.9M |
| 2024-10-17 | 25.80 | 26.25 | 25.47 | 25.52 | 21.8M |
| 2024-10-16 | 25.18 | 26.39 | 25.13 | 25.60 | 23.1M |
| 2024-10-15 | 26.51 | 27.25 | 25.90 | 25.91 | 26.6M |
| 2024-10-14 | 26.54 | 27.28 | 25.33 | 27.06 | 34.6M |
| 2024-10-11 | 26.85 | 27.90 | 26.00 | 26.53 | 33.0M |
| 2024-10-10 | 29.36 | 29.68 | 26.83 | 26.86 | 51.1M |
| 2024-10-09 | 27.88 | 31.44 | 26.45 | 28.92 | 99.0M |
| 2024-10-08 | 28.50 | 28.50 | 25.52 | 27.57 | 58.5M |
| 2024-09-30 | 21.89 | 24.00 | 21.64 | 23.85 | 27.3M |
| 2024-09-27 | 20.48 | 21.40 | 20.13 | 21.00 | 16.4M |
| 2024-09-26 | 19.31 | 20.11 | 19.20 | 20.11 | 9.3M |
| 2024-09-25 | 19.42 | 19.80 | 19.23 | 19.25 | 8.1M |
| 2024-09-24 | 18.38 | 19.34 | 18.35 | 19.32 | 11.0M |
| 2024-09-23 | 18.41 | 18.84 | 18.31 | 18.38 | 4.4M |
| 2024-09-20 | 18.85 | 18.85 | 18.35 | 18.50 | 5.8M |
| 2024-09-19 | 18.77 | 19.18 | 18.47 | 18.86 | 5.1M |
| 2024-09-18 | 19.04 | 19.10 | 18.50 | 18.76 | 4.4M |
| 2024-09-13 | 18.91 | 19.03 | 18.67 | 18.67 | 3.6M |
| 2024-09-12 | 19.28 | 19.55 | 18.90 | 18.92 | 5.5M |
| 2024-09-11 | 19.12 | 19.29 | 18.97 | 19.17 | 3.6M |
| 2024-09-10 | 18.82 | 19.39 | 18.71 | 19.22 | 6.1M |
| 2024-09-09 | 18.88 | 19.25 | 18.72 | 18.86 | 4.7M |
| 2024-09-06 | 19.47 | 19.54 | 18.83 | 18.94 | 5.2M |
| 2024-09-05 | 19.37 | 19.57 | 19.28 | 19.47 | 4.2M |
| 2024-09-04 | 19.20 | 19.54 | 19.11 | 19.45 | 4.1M |
| 2024-09-03 | 19.41 | 19.72 | 19.20 | 19.43 | 5.4M |
| 2024-09-02 | 19.71 | 19.71 | 19.20 | 19.21 | 7.0M |
| 2024-08-30 | 19.41 | 19.95 | 19.32 | 19.60 | 9.3M |
| 2024-08-29 | 19.04 | 19.51 | 18.97 | 19.31 | 5.1M |
| 2024-08-28 | 18.81 | 19.26 | 18.80 | 19.05 | 4.1M |
| 2024-08-27 | 19.28 | 19.30 | 18.76 | 18.80 | 5.8M |
| 2024-08-26 | 19.35 | 19.55 | 19.10 | 19.18 | 4.6M |
| 2024-08-23 | 19.20 | 19.30 | 19.05 | 19.18 | 4.0M |
| 2024-08-22 | 19.60 | 19.67 | 19.10 | 19.20 | 7.5M |
| 2024-08-21 | 19.59 | 19.68 | 19.40 | 19.51 | 4.4M |
| 2024-08-20 | 19.82 | 19.98 | 19.26 | 19.51 | 7.8M |
| 2024-08-19 | 19.78 | 20.22 | 19.65 | 19.88 | 4.4M |
| 2024-08-16 | 19.88 | 20.04 | 19.71 | 19.85 | 4.3M |
| 2024-08-15 | 19.60 | 20.22 | 19.52 | 19.87 | 7.2M |
| 2024-08-14 | 20.60 | 20.61 | 19.71 | 19.75 | 8.1M |
| 2024-08-13 | 20.46 | 20.66 | 20.27 | 20.51 | 3.5M |
| 2024-08-12 | 20.47 | 20.63 | 20.04 | 20.46 | 5.0M |
| 2024-08-09 | 20.90 | 21.02 | 20.43 | 20.46 | 4.3M |
| 2024-08-08 | 20.32 | 20.82 | 20.15 | 20.55 | 4.3M |
| 2024-08-07 | 20.55 | 20.65 | 20.37 | 20.48 | 4.3M |
| 2024-08-06 | 20.63 | 20.75 | 20.20 | 20.62 | 6.1M |
| 2024-08-05 | 21.19 | 21.36 | 20.31 | 20.31 | 7.2M |
| 2024-08-02 | 21.57 | 21.92 | 21.06 | 21.19 | 6.2M |
| 2024-08-01 | 21.73 | 21.95 | 21.38 | 21.76 | 7.8M |
| 2024-07-31 | 20.80 | 21.59 | 20.60 | 21.58 | 8.9M |
| 2024-07-30 | 20.85 | 20.98 | 20.37 | 20.85 | 6.4M |
| 2024-07-29 | 20.65 | 21.49 | 20.59 | 20.85 | 10.3M |
| 2024-07-26 | 20.54 | 20.80 | 20.36 | 20.63 | 7.2M |
| 2024-07-25 | 20.80 | 20.99 | 20.54 | 20.63 | 8.0M |
| 2024-07-24 | 21.07 | 21.38 | 20.79 | 20.87 | 8.8M |
| 2024-07-23 | 22.68 | 22.68 | 21.16 | 21.19 | 16.5M |
| 2024-07-22 | 22.83 | 23.14 | 22.60 | 22.71 | 9.3M |
| 2024-07-19 | 22.40 | 23.06 | 22.33 | 22.70 | 12.1M |
| 2024-07-18 | 22.08 | 22.72 | 21.75 | 22.62 | 9.8M |
| 2024-07-17 | 22.60 | 22.79 | 22.24 | 22.31 | 7.2M |
| 2024-07-16 | 22.77 | 22.79 | 22.06 | 22.70 | 12.5M |
| 2024-07-15 | 22.90 | 23.30 | 22.78 | 22.85 | 8.4M |
| 2024-07-12 | 22.80 | 23.11 | 22.54 | 22.99 | 10.3M |
| 2024-07-11 | 23.13 | 23.23 | 22.54 | 23.04 | 13.5M |
| 2024-07-10 | 22.85 | 23.07 | 22.73 | 22.80 | 8.7M |
| 2024-07-09 | 22.14 | 23.06 | 22.06 | 22.87 | 13.7M |
| 2024-07-08 | 22.18 | 23.00 | 22.03 | 22.14 | 10.3M |
| 2024-07-05 | 22.03 | 22.43 | 21.71 | 22.32 | 7.1M |
| 2024-07-04 | 22.47 | 22.60 | 22.06 | 22.10 | 6.9M |
| 2024-07-03 | 22.13 | 22.79 | 21.99 | 22.50 | 10.7M |
| 2024-07-02 | 22.93 | 22.96 | 22.23 | 22.34 | 12.8M |
| 2024-07-01 | 22.76 | 22.97 | 22.45 | 22.91 | 13.1M |
| 2024-06-28 | 22.68 | 22.97 | 22.53 | 22.68 | 16.5M |
| 2024-06-27 | 23.52 | 23.72 | 22.67 | 22.84 | 22.6M |
| 2024-06-26 | 23.04 | 23.88 | 22.45 | 23.81 | 29.1M |
| 2024-06-25 | 22.35 | 22.60 | 21.65 | 21.95 | 9.4M |
| 2024-06-24 | 22.88 | 23.25 | 22.24 | 22.35 | 10.6M |
| 2024-06-21 | 22.43 | 23.06 | 22.40 | 22.84 | 6.9M |
| 2024-06-20 | 23.02 | 23.46 | 22.76 | 22.77 | 10.3M |
| 2024-06-19 | 23.07 | 23.36 | 22.77 | 23.16 | 10.8M |
| 2024-06-18 | 23.20 | 23.47 | 22.75 | 22.94 | 10.8M |
| 2024-06-17 | 22.68 | 23.30 | 22.35 | 23.11 | 14.1M |
| 2024-06-14 | 23.28 | 23.48 | 22.74 | 23.08 | 26.4M |
| 2024-06-13 | 23.42 | 23.70 | 23.26 | 23.40 | 12.3M |
| 2024-06-12 | 23.64 | 23.67 | 23.31 | 23.40 | 10.2M |
| 2024-06-11 | 23.11 | 23.80 | 22.96 | 23.73 | 14.0M |
| 2024-06-07 | 23.35 | 23.90 | 22.85 | 23.12 | 11.1M |
| 2024-06-06 | 23.50 | 23.89 | 23.21 | 23.41 | 11.6M |
| 2024-06-05 | 23.00 | 23.40 | 23.00 | 23.05 | 8.0M |
| 2024-06-04 | 22.37 | 23.16 | 22.33 | 23.11 | 9.9M |
| 2024-06-03 | 22.84 | 23.10 | 22.35 | 22.57 | 11.7M |
| 2024-05-31 | 22.49 | 22.79 | 22.33 | 22.49 | 5.8M |
| 2024-05-30 | 21.90 | 22.58 | 21.66 | 22.40 | 8.0M |
| 2024-05-29 | 21.91 | 22.38 | 21.77 | 21.88 | 9.2M |
| 2024-05-28 | 22.89 | 23.17 | 22.16 | 22.26 | 15.5M |
| 2024-05-27 | 22.09 | 22.96 | 21.70 | 22.89 | 12.2M |
| 2024-05-24 | 22.16 | 22.54 | 22.04 | 22.07 | 5.2M |
| 2024-05-23 | 22.35 | 22.62 | 22.26 | 22.38 | 5.3M |
| 2024-05-22 | 22.44 | 22.65 | 22.07 | 22.52 | 6.4M |
| 2024-05-21 | 22.89 | 22.93 | 22.43 | 22.52 | 6.7M |
| 2024-05-20 | 22.99 | 23.26 | 22.80 | 22.95 | 7.1M |
| 2024-05-17 | 22.60 | 23.00 | 22.46 | 22.99 | 4.9M |
| 2024-05-16 | 22.80 | 22.98 | 22.55 | 22.65 | 4.9M |
| 2024-05-15 | 22.84 | 23.18 | 22.58 | 22.80 | 4.1M |
| 2024-05-14 | 23.16 | 23.39 | 22.82 | 22.82 | 5.9M |
| 2024-05-13 | 23.20 | 23.38 | 22.91 | 23.17 | 5.9M |
| 2024-05-10 | 23.39 | 23.50 | 23.03 | 23.19 | 6.0M |
| 2024-05-09 | 23.30 | 23.52 | 23.22 | 23.42 | 6.8M |
| 2024-05-08 | 23.65 | 23.83 | 23.26 | 23.29 | 8.7M |
| 2024-05-07 | 23.72 | 24.25 | 23.68 | 23.83 | 9.0M |
| 2024-05-06 | 24.00 | 24.19 | 23.41 | 23.74 | 11.7M |
| 2024-04-30 | 23.20 | 23.97 | 23.12 | 23.69 | 13.1M |
| 2024-04-29 | 22.33 | 23.58 | 22.23 | 23.20 | 16.0M |
| 2024-04-26 | 21.50 | 22.46 | 21.50 | 22.28 | 14.8M |
| 2024-04-25 | 20.70 | 21.43 | 20.54 | 21.15 | 8.5M |
| 2024-04-24 | 20.60 | 20.84 | 20.49 | 20.70 | 4.5M |
| 2024-04-23 | 20.92 | 21.08 | 20.46 | 20.53 | 4.3M |
| 2024-04-22 | 20.60 | 21.26 | 20.20 | 20.83 | 7.2M |
| 2024-04-19 | 20.60 | 21.06 | 20.33 | 20.65 | 5.2M |
| 2024-04-18 | 20.40 | 21.09 | 20.24 | 20.71 | 5.6M |
| 2024-04-17 | 20.31 | 20.60 | 20.10 | 20.55 | 4.9M |
| 2024-04-16 | 20.48 | 20.75 | 20.08 | 20.12 | 5.9M |
| 2024-04-15 | 20.40 | 20.85 | 20.10 | 20.47 | 5.5M |
| 2024-04-12 | 20.63 | 20.78 | 20.37 | 20.43 | 3.7M |
| 2024-04-11 | 20.90 | 21.17 | 20.48 | 20.55 | 6.8M |
| 2024-04-10 | 21.35 | 21.38 | 20.40 | 20.88 | 9.9M |
| 2024-04-09 | 20.81 | 21.57 | 20.81 | 21.57 | 5.4M |
| 2024-04-08 | 21.31 | 21.64 | 20.98 | 20.99 | 4.8M |
| 2024-04-03 | 21.54 | 21.95 | 21.23 | 21.59 | 7.8M |
| 2024-04-02 | 21.88 | 21.88 | 21.25 | 21.56 | 4.7M |
| 2024-04-01 | 21.52 | 21.87 | 21.27 | 21.83 | 5.2M |
| 2024-03-29 | 21.22 | 21.42 | 20.91 | 21.32 | 4.4M |
| 2024-03-28 | 21.21 | 21.58 | 20.94 | 21.16 | 7.0M |
| 2024-03-27 | 21.30 | 21.47 | 20.90 | 20.90 | 6.6M |
| 2024-03-26 | 21.91 | 22.14 | 21.30 | 21.51 | 8.2M |
| 2024-03-25 | 21.76 | 22.77 | 21.75 | 22.15 | 9.5M |
| 2024-03-22 | 22.09 | 22.50 | 21.96 | 22.20 | 7.9M |
| 2024-03-21 | 22.11 | 22.24 | 21.88 | 22.06 | 6.6M |
| 2024-03-20 | 21.85 | 22.19 | 21.66 | 21.97 | 6.2M |
| 2024-03-19 | 21.65 | 22.30 | 21.65 | 21.88 | 8.2M |
| 2024-03-18 | 21.50 | 21.91 | 21.30 | 21.90 | 11.3M |
| 2024-03-15 | 21.11 | 21.46 | 20.89 | 21.40 | 7.1M |
| 2024-03-14 | 20.89 | 21.40 | 20.75 | 21.09 | 7.6M |
| 2024-03-13 | 20.75 | 21.10 | 20.56 | 20.92 | 6.7M |
| 2024-03-12 | 20.98 | 21.18 | 20.42 | 20.69 | 6.6M |
| 2024-03-11 | 20.64 | 20.76 | 20.25 | 20.75 | 5.4M |
| 2024-03-08 | 20.34 | 20.92 | 20.34 | 20.75 | 4.5M |
| 2024-03-07 | 20.68 | 21.19 | 20.33 | 20.35 | 6.4M |
| 2024-03-06 | 21.01 | 21.10 | 20.37 | 20.60 | 8.7M |
| 2024-03-05 | 21.19 | 21.50 | 20.91 | 21.15 | 7.8M |
| 2024-03-04 | 21.06 | 21.70 | 20.72 | 21.42 | 10.6M |
| 2024-03-01 | 21.10 | 21.29 | 20.81 | 20.99 | 7.2M |
| 2024-02-29 | 19.56 | 21.29 | 19.56 | 21.15 | 13.4M |
| 2024-02-28 | 20.95 | 20.96 | 19.81 | 19.84 | 11.3M |
| 2024-02-27 | 20.01 | 20.69 | 19.82 | 20.68 | 9.4M |
| 2024-02-26 | 19.89 | 20.34 | 19.80 | 20.01 | 7.0M |
| 2024-02-23 | 20.23 | 20.29 | 19.52 | 20.01 | 8.8M |
| 2024-02-22 | 19.87 | 20.26 | 19.60 | 20.01 | 8.0M |
| 2024-02-21 | 19.51 | 20.35 | 19.42 | 19.78 | 7.8M |
| 2024-02-20 | 19.52 | 20.08 | 19.41 | 19.72 | 9.7M |
| 2024-02-19 | 20.42 | 20.78 | 19.36 | 19.71 | 15.7M |
| 2024-02-08 | 19.74 | 21.62 | 19.46 | 20.42 | 14.3M |
| 2024-02-07 | 18.72 | 19.98 | 18.37 | 19.58 | 13.9M |
| 2024-02-06 | 16.29 | 18.42 | 16.13 | 18.35 | 13.5M |
| 2024-02-05 | 16.42 | 17.04 | 15.36 | 16.36 | 19.1M |
| 2024-02-02 | 17.28 | 17.57 | 15.81 | 16.61 | 10.7M |
| 2024-02-01 | 17.15 | 17.68 | 16.75 | 17.39 | 8.9M |
| 2024-01-31 | 17.88 | 17.93 | 17.29 | 17.31 | 7.1M |
| 2024-01-30 | 18.85 | 18.85 | 17.69 | 17.76 | 11.2M |
| 2024-01-29 | 19.35 | 19.47 | 18.81 | 18.92 | 5.2M |
| 2024-01-26 | 19.15 | 19.50 | 19.00 | 19.13 | 6.4M |
| 2024-01-25 | 18.83 | 19.45 | 18.63 | 19.26 | 6.0M |
| 2024-01-24 | 18.78 | 19.08 | 18.02 | 18.76 | 6.6M |
| 2024-01-23 | 18.19 | 18.82 | 17.92 | 18.66 | 9.0M |
| 2024-01-22 | 19.49 | 19.60 | 18.06 | 18.20 | 11.8M |
| 2024-01-19 | 19.79 | 19.85 | 19.42 | 19.52 | 3.7M |
| 2024-01-18 | 19.51 | 19.81 | 18.96 | 19.74 | 9.1M |
| 2024-01-17 | 20.45 | 20.45 | 19.58 | 19.60 | 5.8M |
| 2024-01-16 | 20.81 | 20.85 | 20.09 | 20.40 | 5.4M |
| 2024-01-15 | 20.66 | 21.08 | 20.50 | 20.75 | 6.1M |
| 2024-01-12 | 20.83 | 21.08 | 20.50 | 20.70 | 4.2M |
| 2024-01-11 | 20.57 | 21.00 | 20.50 | 20.87 | 5.9M |
| 2024-01-10 | 20.89 | 20.98 | 20.40 | 20.58 | 3.9M |
| 2024-01-09 | 21.24 | 21.37 | 20.52 | 20.89 | 6.8M |
| 2024-01-08 | 21.90 | 21.95 | 21.15 | 21.21 | 6.0M |
| 2024-01-05 | 22.44 | 22.44 | 21.67 | 21.82 | 6.1M |
| 2024-01-04 | 22.28 | 22.70 | 22.24 | 22.44 | 5.1M |
| 2024-01-03 | 23.20 | 23.23 | 21.90 | 22.25 | 11.3M |
| 2024-01-02 | 24.12 | 24.19 | 23.32 | 23.32 | 6.3M |