36.11
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 | 35.44 | 35.44 | 33.70 | 33.83 | 1.9M |
| 2024-12-30 | 35.48 | 35.73 | 34.61 | 34.99 | 1.4M |
| 2024-12-27 | 35.86 | 36.43 | 35.53 | 35.73 | 1.9M |
| 2024-12-26 | 34.94 | 35.68 | 34.88 | 35.49 | 1.3M |
| 2024-12-25 | 35.90 | 36.07 | 34.76 | 34.94 | 1.7M |
| 2024-12-24 | 35.75 | 37.00 | 35.38 | 36.00 | 1.9M |
| 2024-12-23 | 37.05 | 37.45 | 35.75 | 35.85 | 2.9M |
| 2024-12-20 | 36.38 | 37.40 | 36.03 | 37.05 | 2.4M |
| 2024-12-19 | 36.01 | 36.61 | 35.43 | 36.15 | 2.5M |
| 2024-12-18 | 35.90 | 37.46 | 35.50 | 36.84 | 3.0M |
| 2024-12-17 | 36.65 | 37.88 | 35.66 | 35.68 | 2.7M |
| 2024-12-16 | 36.66 | 37.24 | 36.30 | 36.65 | 1.3M |
| 2024-12-13 | 37.81 | 38.07 | 36.66 | 36.66 | 2.5M |
| 2024-12-12 | 37.89 | 38.78 | 37.48 | 38.10 | 2.7M |
| 2024-12-11 | 37.20 | 39.19 | 37.20 | 38.10 | 2.4M |
| 2024-12-10 | 38.00 | 38.29 | 37.26 | 37.46 | 2.2M |
| 2024-12-09 | 37.59 | 37.59 | 36.50 | 37.03 | 1.9M |
| 2024-12-06 | 38.00 | 38.16 | 37.05 | 37.60 | 1.7M |
| 2024-12-05 | 37.19 | 37.77 | 36.92 | 37.53 | 1.7M |
| 2024-12-04 | 37.83 | 38.27 | 36.98 | 37.22 | 2.1M |
| 2024-12-03 | 36.99 | 38.79 | 36.48 | 38.22 | 4.1M |
| 2024-12-02 | 36.79 | 37.45 | 36.78 | 37.01 | 1.7M |
| 2024-11-29 | 36.00 | 36.99 | 35.78 | 36.72 | 1.6M |
| 2024-11-28 | 36.22 | 36.80 | 35.94 | 36.18 | 1.8M |
| 2024-11-27 | 35.00 | 36.13 | 34.22 | 36.13 | 2.4M |
| 2024-11-26 | 35.78 | 35.88 | 34.99 | 35.10 | 1.6M |
| 2024-11-25 | 35.86 | 35.98 | 34.60 | 35.27 | 2.5M |
| 2024-11-22 | 36.39 | 37.96 | 35.58 | 35.86 | 4.1M |
| 2024-11-21 | 36.30 | 36.79 | 35.77 | 36.39 | 1.8M |
| 2024-11-20 | 36.28 | 36.71 | 36.19 | 36.51 | 1.8M |
| 2024-11-19 | 35.66 | 36.56 | 35.49 | 36.45 | 1.8M |
| 2024-11-18 | 36.88 | 37.18 | 35.08 | 35.65 | 2.7M |
| 2024-11-15 | 38.11 | 38.48 | 36.72 | 36.79 | 3.0M |
| 2024-11-14 | 40.01 | 40.10 | 38.22 | 38.37 | 2.9M |
| 2024-11-13 | 39.15 | 40.32 | 38.90 | 40.04 | 3.6M |
| 2024-11-12 | 40.43 | 41.00 | 39.00 | 39.40 | 4.7M |
| 2024-11-11 | 40.15 | 40.15 | 39.06 | 40.02 | 4.0M |
| 2024-11-08 | 39.90 | 40.49 | 38.86 | 38.89 | 5.2M |
| 2024-11-07 | 37.90 | 38.50 | 36.81 | 38.50 | 3.4M |
| 2024-11-06 | 38.96 | 39.50 | 37.95 | 38.22 | 3.9M |
| 2024-11-05 | 36.93 | 38.83 | 36.80 | 38.59 | 3.5M |
| 2024-11-04 | 36.42 | 37.00 | 35.87 | 36.93 | 2.8M |
| 2024-11-01 | 38.77 | 39.90 | 36.20 | 36.26 | 6.1M |
| 2024-10-31 | 39.19 | 39.73 | 38.38 | 39.13 | 3.5M |
| 2024-10-30 | 39.90 | 40.30 | 38.68 | 39.17 | 3.5M |
| 2024-10-29 | 41.00 | 41.48 | 39.65 | 39.90 | 4.9M |
| 2024-10-28 | 38.00 | 40.99 | 37.50 | 40.95 | 8.8M |
| 2024-10-25 | 36.96 | 37.85 | 36.80 | 37.31 | 3.7M |
| 2024-10-24 | 38.00 | 38.50 | 36.95 | 37.17 | 5.8M |
| 2024-10-23 | 38.38 | 40.88 | 38.20 | 39.60 | 7.0M |
| 2024-10-22 | 39.44 | 39.44 | 38.00 | 38.18 | 5.5M |
| 2024-10-21 | 38.48 | 40.08 | 38.10 | 40.00 | 6.8M |
| 2024-10-18 | 37.50 | 39.28 | 36.46 | 38.12 | 5.8M |
| 2024-10-17 | 36.60 | 38.28 | 36.60 | 37.06 | 4.4M |
| 2024-10-16 | 36.36 | 37.56 | 36.10 | 36.60 | 4.0M |
| 2024-10-15 | 36.40 | 38.55 | 36.02 | 37.37 | 6.8M |
| 2024-10-14 | 35.90 | 37.49 | 35.70 | 36.93 | 5.7M |
| 2024-10-11 | 36.72 | 37.61 | 35.07 | 35.49 | 6.1M |
| 2024-10-10 | 35.31 | 41.00 | 35.31 | 38.82 | 10.2M |
| 2024-10-09 | 38.08 | 38.60 | 34.78 | 34.78 | 7.8M |
| 2024-10-08 | 42.30 | 42.30 | 37.17 | 40.39 | 9.8M |
| 2024-09-30 | 32.00 | 35.62 | 31.60 | 35.25 | 7.9M |
| 2024-09-27 | 29.78 | 30.99 | 29.47 | 30.72 | 4.6M |
| 2024-09-26 | 29.00 | 29.45 | 28.75 | 29.42 | 2.8M |
| 2024-09-25 | 29.07 | 29.61 | 29.02 | 29.05 | 3.1M |
| 2024-09-24 | 28.70 | 29.16 | 28.21 | 29.07 | 3.4M |
| 2024-09-23 | 28.17 | 28.84 | 28.04 | 28.80 | 2.6M |
| 2024-09-20 | 28.50 | 28.83 | 27.98 | 28.18 | 2.3M |
| 2024-09-19 | 28.18 | 28.98 | 27.30 | 28.60 | 3.2M |
| 2024-09-18 | 27.40 | 29.79 | 26.00 | 28.27 | 3.1M |
| 2024-09-13 | 27.35 | 27.86 | 27.21 | 27.61 | 2.1M |
| 2024-09-12 | 27.20 | 27.47 | 27.15 | 27.25 | 1.2M |
| 2024-09-11 | 27.31 | 27.51 | 27.10 | 27.20 | 1.1M |
| 2024-09-10 | 27.50 | 28.17 | 27.02 | 27.59 | 1.9M |
| 2024-09-09 | 27.02 | 27.30 | 26.88 | 27.29 | 1.2M |
| 2024-09-06 | 27.39 | 27.54 | 27.05 | 27.15 | 1.7M |
| 2024-09-05 | 27.10 | 27.39 | 27.03 | 27.26 | 1.7M |
| 2024-09-04 | 27.71 | 27.99 | 27.00 | 27.28 | 3.2M |
| 2024-09-03 | 28.45 | 29.24 | 27.89 | 28.13 | 5.0M |
| 2024-09-02 | 28.40 | 28.50 | 26.86 | 26.88 | 2.6M |
| 2024-08-30 | 27.85 | 29.00 | 27.59 | 28.40 | 2.6M |
| 2024-08-29 | 27.30 | 27.86 | 27.06 | 27.53 | 1.4M |
| 2024-08-28 | 27.40 | 27.59 | 27.15 | 27.22 | 1.5M |
| 2024-08-27 | 29.39 | 29.39 | 27.20 | 27.40 | 4.2M |
| 2024-08-26 | 29.55 | 29.68 | 28.71 | 29.42 | 2.5M |
| 2024-08-23 | 29.91 | 30.54 | 29.37 | 29.80 | 4.2M |
| 2024-08-22 | 28.94 | 31.01 | 28.80 | 30.25 | 5.6M |
| 2024-08-21 | 28.77 | 29.24 | 28.60 | 28.95 | 1.2M |
| 2024-08-20 | 30.00 | 30.01 | 28.70 | 28.95 | 2.1M |
| 2024-08-19 | 29.20 | 30.10 | 29.10 | 29.80 | 2.9M |
| 2024-08-16 | 29.04 | 29.44 | 28.98 | 29.12 | 1.6M |
| 2024-08-15 | 28.80 | 29.48 | 28.76 | 28.98 | 1.7M |
| 2024-08-14 | 29.05 | 29.72 | 28.97 | 29.07 | 1.9M |
| 2024-08-13 | 28.50 | 29.49 | 28.48 | 29.30 | 2.5M |
| 2024-08-12 | 28.56 | 28.90 | 28.24 | 28.35 | 1.7M |
| 2024-08-09 | 28.91 | 29.56 | 28.82 | 28.85 | 2.1M |
| 2024-08-08 | 29.98 | 30.49 | 29.00 | 29.10 | 4.4M |
| 2024-08-07 | 29.09 | 29.90 | 28.88 | 29.56 | 2.7M |
| 2024-08-06 | 28.60 | 29.41 | 28.48 | 29.10 | 2.3M |
| 2024-08-05 | 29.30 | 29.66 | 28.32 | 28.40 | 2.9M |
| 2024-08-02 | 30.00 | 30.40 | 29.23 | 29.33 | 3.3M |
| 2024-08-01 | 30.55 | 31.18 | 29.71 | 30.15 | 5.4M |
| 2024-07-31 | 29.20 | 29.70 | 29.00 | 29.57 | 3.6M |
| 2024-07-30 | 29.42 | 29.78 | 28.90 | 29.24 | 4.6M |
| 2024-07-29 | 27.79 | 30.56 | 27.79 | 30.10 | 8.0M |
| 2024-07-26 | 26.90 | 27.79 | 26.58 | 27.64 | 1.9M |
| 2024-07-25 | 26.88 | 26.88 | 26.01 | 26.58 | 1.3M |
| 2024-07-24 | 26.80 | 27.38 | 26.58 | 26.96 | 1.1M |
| 2024-07-23 | 28.04 | 28.04 | 26.80 | 26.91 | 1.2M |
| 2024-07-22 | 27.44 | 27.88 | 27.21 | 27.74 | 1.2M |
| 2024-07-19 | 27.27 | 27.88 | 27.18 | 27.46 | 1.1M |
| 2024-07-18 | 26.92 | 27.51 | 26.50 | 27.39 | 1.5M |
| 2024-07-17 | 28.00 | 28.13 | 27.00 | 27.02 | 1.4M |
| 2024-07-16 | 27.58 | 27.95 | 27.31 | 27.83 | 1.0M |
| 2024-07-15 | 28.05 | 28.43 | 27.66 | 27.74 | 1.1M |
| 2024-07-12 | 28.09 | 28.45 | 28.00 | 28.25 | 1.4M |
| 2024-07-11 | 27.78 | 28.66 | 27.00 | 28.35 | 2.7M |
| 2024-07-10 | 27.03 | 27.51 | 26.93 | 26.93 | 1.2M |
| 2024-07-09 | 26.49 | 27.34 | 26.28 | 27.19 | 1.5M |
| 2024-07-08 | 27.04 | 27.42 | 26.40 | 26.56 | 1.2M |
| 2024-07-05 | 26.69 | 27.28 | 26.31 | 27.16 | 1.3M |
| 2024-07-04 | 27.36 | 27.69 | 26.63 | 26.86 | 1.4M |
| 2024-07-03 | 28.17 | 28.25 | 27.23 | 27.36 | 1.6M |
| 2024-07-02 | 28.52 | 28.98 | 28.03 | 28.14 | 1.5M |
| 2024-07-01 | 28.44 | 28.70 | 28.03 | 28.52 | 2.1M |
| 2024-06-28 | 26.05 | 30.10 | 26.01 | 28.71 | 5.4M |
| 2024-06-27 | 26.69 | 26.86 | 26.27 | 26.30 | 1.0M |
| 2024-06-26 | 26.00 | 26.78 | 25.68 | 26.75 | 1.2M |
| 2024-06-25 | 26.62 | 26.90 | 25.88 | 26.18 | 1.6M |
| 2024-06-24 | 28.30 | 28.32 | 26.51 | 26.56 | 2.7M |
| 2024-06-21 | 28.03 | 28.52 | 27.68 | 28.36 | 1.6M |
| 2024-06-20 | 28.99 | 29.30 | 28.31 | 28.35 | 2.2M |
| 2024-06-19 | 29.39 | 29.74 | 28.99 | 29.01 | 2.7M |
| 2024-06-18 | 28.61 | 29.78 | 28.45 | 29.68 | 3.7M |
| 2024-06-17 | 28.93 | 29.45 | 28.69 | 28.73 | 1.9M |
| 2024-06-14 | 28.37 | 29.02 | 28.16 | 28.93 | 2.3M |
| 2024-06-13 | 28.56 | 29.07 | 28.53 | 28.57 | 2.0M |
| 2024-06-12 | 27.62 | 29.08 | 27.51 | 28.62 | 2.9M |
| 2024-06-11 | 27.30 | 27.93 | 26.67 | 27.92 | 1.8M |
| 2024-06-07 | 27.74 | 28.44 | 27.21 | 27.55 | 2.0M |
| 2024-06-06 | 28.18 | 28.44 | 26.95 | 27.04 | 2.7M |
| 2024-06-05 | 28.48 | 29.08 | 28.22 | 28.30 | 2.5M |
| 2024-06-04 | 28.38 | 28.83 | 27.63 | 28.64 | 2.5M |
| 2024-06-03 | 28.68 | 29.13 | 27.90 | 28.35 | 2.2M |
| 2024-05-31 | 27.70 | 28.69 | 27.67 | 28.64 | 2.7M |
| 2024-05-30 | 27.21 | 28.49 | 26.71 | 27.77 | 2.5M |
| 2024-05-29 | 27.00 | 28.17 | 27.00 | 27.43 | 1.4M |
| 2024-05-28 | 27.40 | 27.92 | 26.97 | 27.00 | 1.5M |
| 2024-05-27 | 27.53 | 27.79 | 26.62 | 27.35 | 2.3M |
| 2024-05-24 | 28.57 | 28.81 | 27.65 | 27.65 | 3.1M |
| 2024-05-23 | 27.80 | 29.17 | 27.80 | 28.79 | 4.2M |
| 2024-05-22 | 28.18 | 28.50 | 27.78 | 27.99 | 1.6M |
| 2024-05-21 | 28.57 | 29.25 | 28.20 | 28.25 | 1.9M |
| 2024-05-20 | 28.84 | 29.48 | 28.66 | 28.96 | 2.1M |
| 2024-05-17 | 28.24 | 28.84 | 28.10 | 28.78 | 1.6M |
| 2024-05-16 | 28.07 | 28.88 | 28.07 | 28.27 | 1.5M |
| 2024-05-15 | 28.20 | 28.48 | 27.80 | 27.86 | 1.4M |
| 2024-05-14 | 28.20 | 28.66 | 28.08 | 28.29 | 1.3M |
| 2024-05-13 | 28.70 | 28.70 | 27.80 | 28.06 | 2.3M |
| 2024-05-10 | 29.75 | 29.79 | 28.50 | 28.77 | 3.0M |
| 2024-05-09 | 29.00 | 29.85 | 28.77 | 29.83 | 3.7M |
| 2024-05-08 | 29.00 | 29.87 | 28.99 | 29.39 | 5.0M |
| 2024-05-07 | 28.20 | 28.93 | 28.20 | 28.75 | 2.5M |
| 2024-05-06 | 28.59 | 29.13 | 28.22 | 28.59 | 2.3M |
| 2024-04-30 | 28.52 | 28.86 | 28.10 | 28.16 | 2.2M |
| 2024-04-29 | 28.08 | 28.57 | 28.07 | 28.42 | 3.0M |
| 2024-04-26 | 27.50 | 29.16 | 27.30 | 28.43 | 3.5M |
| 2024-04-25 | 27.79 | 27.79 | 27.15 | 27.42 | 3.8M |
| 2024-04-24 | 28.20 | 28.65 | 28.04 | 28.49 | 3.1M |
| 2024-04-23 | 28.26 | 28.62 | 27.76 | 28.16 | 4.2M |
| 2024-04-22 | 27.15 | 29.48 | 26.98 | 29.06 | 5.9M |
| 2024-04-19 | 26.93 | 27.79 | 26.50 | 27.66 | 4.1M |
| 2024-04-18 | 27.28 | 27.88 | 26.62 | 26.91 | 4.1M |
| 2024-04-17 | 24.49 | 27.08 | 24.49 | 26.76 | 4.2M |
| 2024-04-16 | 26.36 | 27.80 | 24.45 | 24.58 | 5.4M |
| 2024-04-15 | 25.64 | 27.40 | 25.33 | 26.26 | 3.3M |
| 2024-04-12 | 26.00 | 26.25 | 25.70 | 25.71 | 1.1M |
| 2024-04-11 | 25.92 | 26.43 | 25.79 | 25.91 | 1.2M |
| 2024-04-10 | 27.00 | 27.05 | 25.69 | 26.17 | 1.5M |
| 2024-04-09 | 26.62 | 27.15 | 26.48 | 27.00 | 1.2M |
| 2024-04-08 | 27.57 | 27.63 | 26.72 | 26.73 | 1.7M |
| 2024-04-03 | 27.83 | 27.90 | 27.27 | 27.63 | 1.5M |
| 2024-04-02 | 28.49 | 28.49 | 27.75 | 27.90 | 2.1M |
| 2024-04-01 | 28.07 | 28.74 | 27.68 | 28.55 | 2.8M |
| 2024-03-29 | 27.10 | 28.54 | 27.10 | 27.99 | 3.6M |
| 2024-03-28 | 25.33 | 26.95 | 25.32 | 26.80 | 2.1M |
| 2024-03-27 | 26.42 | 26.51 | 25.32 | 25.33 | 1.5M |
| 2024-03-26 | 26.57 | 26.83 | 25.92 | 26.39 | 1.5M |
| 2024-03-25 | 27.74 | 27.84 | 26.52 | 26.63 | 1.9M |
| 2024-03-22 | 28.35 | 28.35 | 27.43 | 27.83 | 2.3M |
| 2024-03-21 | 28.16 | 28.50 | 28.00 | 28.28 | 1.9M |
| 2024-03-20 | 27.68 | 28.25 | 27.65 | 28.16 | 2.0M |
| 2024-03-19 | 27.90 | 29.00 | 27.58 | 28.06 | 3.5M |
| 2024-03-18 | 27.00 | 27.60 | 27.00 | 27.50 | 1.7M |
| 2024-03-15 | 26.66 | 27.05 | 26.41 | 27.05 | 1.4M |
| 2024-03-14 | 26.92 | 27.05 | 26.27 | 26.66 | 1.8M |
| 2024-03-13 | 27.50 | 27.50 | 26.87 | 27.08 | 2.4M |
| 2024-03-12 | 26.98 | 27.00 | 26.47 | 26.97 | 2.0M |
| 2024-03-11 | 26.29 | 26.68 | 26.24 | 26.66 | 1.4M |
| 2024-03-08 | 26.09 | 26.51 | 25.90 | 26.43 | 1.4M |
| 2024-03-07 | 26.87 | 26.98 | 25.90 | 25.90 | 1.8M |
| 2024-03-06 | 26.21 | 26.80 | 26.05 | 26.42 | 1.6M |
| 2024-03-05 | 26.29 | 27.10 | 26.20 | 26.54 | 2.0M |
| 2024-03-04 | 27.08 | 27.11 | 26.20 | 26.73 | 2.3M |
| 2024-03-01 | 26.46 | 27.24 | 26.00 | 27.06 | 2.9M |
| 2024-02-29 | 24.59 | 26.03 | 24.33 | 25.95 | 2.4M |
| 2024-02-28 | 26.80 | 27.50 | 24.44 | 24.45 | 4.1M |
| 2024-02-27 | 25.98 | 26.93 | 25.80 | 26.93 | 2.3M |
| 2024-02-26 | 25.90 | 26.59 | 25.48 | 26.05 | 3.1M |
| 2024-02-23 | 24.99 | 25.76 | 24.69 | 25.66 | 2.8M |
| 2024-02-22 | 24.39 | 24.87 | 24.11 | 24.81 | 2.4M |
| 2024-02-21 | 24.00 | 25.16 | 23.91 | 24.32 | 2.8M |
| 2024-02-20 | 24.26 | 24.26 | 23.84 | 24.16 | 1.4M |
| 2024-02-19 | 23.60 | 24.67 | 23.55 | 24.40 | 2.7M |
| 2024-02-08 | 22.00 | 23.73 | 22.00 | 23.55 | 2.9M |
| 2024-02-07 | 22.16 | 22.99 | 21.60 | 21.92 | 2.4M |
| 2024-02-06 | 20.91 | 22.54 | 19.80 | 22.15 | 2.8M |
| 2024-02-05 | 23.09 | 23.10 | 19.99 | 20.83 | 2.9M |
| 2024-02-02 | 23.64 | 24.42 | 22.10 | 22.97 | 2.4M |
| 2024-02-01 | 24.21 | 24.49 | 23.38 | 23.79 | 2.1M |
| 2024-01-31 | 25.56 | 25.58 | 24.01 | 24.09 | 2.4M |
| 2024-01-30 | 26.50 | 26.76 | 25.40 | 25.40 | 3.0M |
| 2024-01-29 | 28.00 | 28.36 | 26.89 | 26.98 | 3.3M |
| 2024-01-26 | 28.52 | 28.55 | 27.71 | 28.02 | 3.3M |
| 2024-01-25 | 27.39 | 28.79 | 27.12 | 28.66 | 3.6M |
| 2024-01-24 | 27.33 | 27.79 | 26.37 | 27.51 | 1.9M |
| 2024-01-23 | 26.91 | 27.20 | 26.50 | 26.87 | 2.0M |
| 2024-01-22 | 27.84 | 29.29 | 27.20 | 27.35 | 3.5M |
| 2024-01-19 | 27.76 | 27.90 | 27.27 | 27.34 | 1.3M |
| 2024-01-18 | 27.98 | 28.16 | 26.89 | 27.90 | 2.0M |
| 2024-01-17 | 28.58 | 28.70 | 27.91 | 27.98 | 1.3M |
| 2024-01-16 | 29.27 | 29.27 | 28.02 | 28.55 | 2.3M |
| 2024-01-15 | 29.98 | 29.98 | 29.09 | 29.11 | 1.2M |
| 2024-01-12 | 29.93 | 30.40 | 29.66 | 29.77 | 1.4M |
| 2024-01-11 | 29.29 | 30.14 | 29.06 | 29.95 | 1.6M |
| 2024-01-10 | 30.06 | 30.30 | 28.78 | 29.27 | 2.0M |
| 2024-01-09 | 30.35 | 30.87 | 29.88 | 30.27 | 1.8M |
| 2024-01-08 | 30.82 | 31.17 | 30.24 | 30.28 | 1.8M |
| 2024-01-05 | 32.65 | 32.80 | 30.80 | 30.97 | 3.6M |
| 2024-01-04 | 32.87 | 33.07 | 32.40 | 32.56 | 2.0M |
| 2024-01-03 | 33.25 | 33.36 | 32.43 | 32.68 | 2.4M |
| 2024-01-02 | 33.46 | 33.90 | 33.25 | 33.43 | 3.3M |