52.30
Last Update: 2025-10-03
| 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 |
|---|---|---|---|---|---|
| 2025-10-03 | 53.70 | 54.70 | 52.10 | 52.30 | 0.7M |
| 2025-10-02 | 54.00 | 54.70 | 52.80 | 53.00 | 0.7M |
| 2025-10-01 | 54.90 | 55.60 | 53.70 | 54.00 | 0.6M |
| 2025-09-30 | 55.00 | 55.70 | 54.00 | 54.40 | 0.7M |
| 2025-09-26 | 55.90 | 60.50 | 54.30 | 54.50 | 3.5M |
| 2025-09-25 | 56.70 | 57.30 | 55.90 | 55.90 | 0.5M |
| 2025-09-24 | 57.80 | 58.80 | 56.30 | 56.80 | 0.8M |
| 2025-09-23 | 59.00 | 60.70 | 57.80 | 57.80 | 0.8M |
| 2025-09-22 | 59.80 | 60.40 | 58.30 | 58.50 | 0.9M |
| 2025-09-19 | 60.80 | 60.90 | 59.60 | 59.70 | 0.5M |
| 2025-09-18 | 60.80 | 61.00 | 59.20 | 60.20 | 0.9M |
| 2025-09-17 | 61.50 | 62.00 | 60.20 | 60.20 | 0.9M |
| 2025-09-16 | 61.90 | 62.60 | 60.90 | 61.80 | 1.2M |
| 2025-09-15 | 60.90 | 65.00 | 60.00 | 61.60 | 3.9M |
| 2025-09-12 | 63.00 | 63.20 | 60.70 | 60.70 | 2.3M |
| 2025-09-11 | 73.50 | 73.50 | 62.20 | 62.50 | 18.4M |
| 2025-09-10 | 62.00 | 67.40 | 62.00 | 67.40 | 3.6M |
| 2025-09-09 | 62.60 | 63.20 | 61.00 | 61.30 | 2.0M |
| 2025-09-08 | 60.50 | 61.50 | 59.10 | 61.20 | 1.3M |
| 2025-09-05 | 62.40 | 63.50 | 60.80 | 60.90 | 1.6M |
| 2025-09-04 | 62.80 | 68.00 | 61.80 | 61.80 | 3.9M |
| 2025-09-03 | 62.50 | 63.30 | 61.80 | 62.60 | 1.1M |
| 2025-09-02 | 63.90 | 64.30 | 61.00 | 62.00 | 2.7M |
| 2025-09-01 | 66.00 | 69.40 | 63.40 | 63.80 | 4.4M |
| 2025-08-29 | 67.10 | 68.20 | 65.60 | 66.10 | 3.7M |
| 2025-08-28 | 67.20 | 69.00 | 65.60 | 67.10 | 5.8M |
| 2025-08-27 | 71.40 | 73.10 | 66.90 | 67.20 | 24.9M |
| 2025-08-26 | 63.00 | 68.80 | 62.00 | 68.80 | 11.9M |
| 2025-08-25 | 63.70 | 68.00 | 62.50 | 62.60 | 8.4M |
| 2025-08-22 | 68.20 | 72.30 | 62.00 | 62.00 | 16.2M |
| 2025-08-21 | 73.20 | 74.10 | 66.10 | 68.20 | 30.3M |
| 2025-08-20 | 64.70 | 68.90 | 64.70 | 68.90 | 23.5M |
| 2025-08-19 | 59.80 | 62.70 | 59.80 | 62.70 | 4.3M |
| 2025-08-18 | 58.50 | 58.50 | 56.50 | 57.00 | 1.8M |
| 2025-08-15 | 59.30 | 60.40 | 57.60 | 58.20 | 3.4M |
| 2025-08-14 | 62.00 | 62.50 | 59.50 | 59.50 | 3.9M |
| 2025-08-13 | 63.00 | 65.80 | 59.40 | 61.90 | 21.0M |
| 2025-08-12 | 57.10 | 61.00 | 56.20 | 61.00 | 10.2M |
| 2025-08-11 | 50.80 | 55.50 | 50.30 | 55.50 | 4.6M |
| 2025-08-08 | 51.00 | 53.50 | 49.85 | 50.50 | 4.0M |
| 2025-08-07 | 50.30 | 51.30 | 49.20 | 49.20 | 1.6M |
| 2025-08-06 | 51.60 | 52.20 | 50.80 | 50.80 | 0.9M |
| 2025-08-05 | 53.10 | 53.80 | 51.50 | 51.60 | 2.0M |
| 2025-08-04 | 51.70 | 53.50 | 50.40 | 53.10 | 2.5M |
| 2025-08-01 | 51.50 | 54.60 | 51.20 | 51.90 | 4.0M |
| 2025-07-31 | 53.90 | 53.90 | 51.90 | 52.40 | 1.9M |
| 2025-07-30 | 56.90 | 57.00 | 53.60 | 53.90 | 3.0M |
| 2025-07-29 | 55.90 | 55.90 | 53.80 | 54.20 | 2.4M |
| 2025-07-28 | 57.00 | 57.90 | 55.30 | 55.90 | 3.5M |
| 2025-07-25 | 60.30 | 61.30 | 56.80 | 56.80 | 11.5M |
| 2025-07-24 | 60.50 | 61.50 | 57.80 | 58.10 | 3.5M |
| 2025-07-23 | 61.60 | 62.20 | 59.80 | 59.90 | 2.5M |
| 2025-07-22 | 65.20 | 65.30 | 60.60 | 61.10 | 4.7M |
| 2025-07-21 | 63.90 | 65.10 | 63.10 | 64.70 | 4.4M |
| 2025-07-18 | 64.40 | 64.60 | 62.10 | 63.40 | 5.2M |
| 2025-07-17 | 65.00 | 66.20 | 63.60 | 64.00 | 7.8M |
| 2025-07-16 | 67.50 | 71.70 | 64.70 | 64.70 | 15.2M |
| 2025-07-15 | 66.80 | 70.60 | 65.40 | 67.70 | 12.5M |
| 2025-07-14 | 67.30 | 69.00 | 67.00 | 67.20 | 7.8M |
| 2025-07-11 | 72.50 | 74.40 | 69.60 | 69.90 | 28.2M |
| 2025-07-10 | 69.70 | 70.90 | 68.10 | 70.90 | 15.7M |
| 2025-07-09 | 68.20 | 72.50 | 68.10 | 69.10 | 28.0M |
| 2025-07-08 | 67.90 | 71.20 | 63.90 | 68.30 | 27.6M |
| 2025-07-07 | 68.50 | 73.20 | 68.00 | 68.00 | 38.7M |
| 2025-07-04 | 69.00 | 71.20 | 67.20 | 67.90 | 60.1M |
| 2025-07-03 | 60.20 | 66.10 | 60.20 | 66.10 | 50.7M |
| 2025-07-02 | 61.10 | 64.40 | 58.70 | 60.10 | 44.8M |
| 2025-07-01 | 53.40 | 58.70 | 52.80 | 58.70 | 13.9M |
| 2025-06-30 | 57.00 | 58.60 | 53.30 | 53.40 | 49.6M |
| 2025-06-27 | 53.00 | 55.30 | 51.20 | 55.30 | 31.6M |
| 2025-06-26 | 46.20 | 50.30 | 45.25 | 50.30 | 8.6M |
| 2025-06-25 | 47.50 | 47.90 | 45.75 | 45.75 | 4.5M |
| 2025-06-24 | 47.90 | 49.00 | 46.95 | 47.20 | 19.1M |
| 2025-06-23 | 47.15 | 48.50 | 46.20 | 48.05 | 53.7M |
| 2025-06-20 | 42.35 | 45.90 | 42.30 | 45.90 | 7.6M |
| 2025-06-19 | 45.10 | 45.15 | 41.75 | 41.75 | 7.8M |
| 2025-06-18 | 49.40 | 51.80 | 45.10 | 45.10 | 37.8M |
| 2025-06-17 | 44.20 | 47.15 | 43.90 | 47.15 | 19.9M |
| 2025-06-16 | 40.15 | 42.90 | 39.60 | 42.90 | 16.6M |
| 2025-06-13 | 39.50 | 40.50 | 38.75 | 39.00 | 0.8M |
| 2025-06-12 | 37.40 | 40.20 | 37.40 | 39.75 | 0.8M |
| 2025-06-11 | 36.85 | 38.40 | 36.85 | 38.05 | 0.3M |
| 2025-06-10 | 39.25 | 39.25 | 37.70 | 37.70 | 0.4M |
| 2025-06-09 | 37.50 | 39.00 | 36.80 | 39.00 | 0.4M |
| 2025-06-06 | 38.90 | 38.90 | 37.00 | 37.35 | 0.4M |
| 2025-06-05 | 39.75 | 40.20 | 38.50 | 38.70 | 0.5M |
| 2025-06-04 | 40.40 | 40.65 | 39.40 | 39.40 | 0.7M |
| 2025-06-03 | 38.95 | 41.00 | 38.95 | 40.00 | 1.0M |
| 2025-06-02 | 39.25 | 39.25 | 38.15 | 39.00 | 0.8M |
| 2025-05-29 | 41.40 | 41.40 | 39.50 | 40.00 | 1.0M |
| 2025-05-28 | 43.70 | 43.70 | 40.15 | 40.50 | 2.9M |
| 2025-05-27 | 45.70 | 47.80 | 43.75 | 44.40 | 36.9M |
| 2025-05-26 | 41.00 | 43.55 | 40.45 | 43.55 | 25.4M |
| 2025-05-23 | 35.90 | 39.60 | 34.95 | 39.60 | 14.0M |
| 2025-05-22 | 36.50 | 38.10 | 36.00 | 36.00 | 31.7M |
| 2025-05-21 | 34.30 | 36.30 | 34.10 | 36.30 | 12.3M |
| 2025-05-20 | 30.20 | 33.00 | 30.20 | 33.00 | 7.9M |
| 2025-05-19 | 29.85 | 31.25 | 29.40 | 30.00 | 1.7M |
| 2025-05-16 | 29.90 | 30.20 | 29.05 | 29.30 | 0.6M |
| 2025-05-15 | 30.40 | 31.15 | 29.65 | 29.65 | 0.9M |
| 2025-05-14 | 31.30 | 31.30 | 30.05 | 30.35 | 1.1M |
| 2025-05-13 | 31.25 | 33.35 | 30.60 | 30.75 | 3.7M |
| 2025-05-12 | 30.15 | 31.00 | 29.30 | 30.85 | 1.6M |
| 2025-05-09 | 32.20 | 32.25 | 29.70 | 30.20 | 2.4M |
| 2025-05-08 | 33.05 | 33.45 | 31.75 | 32.40 | 4.4M |
| 2025-05-07 | 34.50 | 38.00 | 32.65 | 32.65 | 14.3M |
| 2025-05-06 | 32.25 | 35.60 | 32.15 | 35.15 | 6.9M |
| 2025-05-05 | 35.95 | 36.65 | 32.40 | 32.40 | 3.0M |
| 2025-05-02 | 37.00 | 39.80 | 35.35 | 36.00 | 8.8M |
| 2025-04-30 | 36.95 | 36.95 | 34.40 | 36.20 | 1.4M |
| 2025-04-29 | 33.70 | 37.95 | 33.70 | 37.00 | 2.2M |
| 2025-04-28 | 34.90 | 34.90 | 33.10 | 34.50 | 1.1M |
| 2025-04-25 | 33.90 | 36.20 | 33.05 | 36.05 | 2.3M |
| 2025-04-24 | 30.45 | 33.00 | 30.45 | 32.95 | 1.0M |
| 2025-04-23 | 30.20 | 31.45 | 29.95 | 31.35 | 0.6M |
| 2025-04-22 | 30.00 | 31.40 | 29.60 | 29.60 | 0.6M |
| 2025-04-21 | 34.65 | 34.65 | 31.40 | 31.40 | 1.9M |
| 2025-04-18 | 31.90 | 34.85 | 31.90 | 34.85 | 2.0M |
| 2025-04-17 | 33.00 | 34.00 | 31.10 | 31.70 | 1.2M |
| 2025-04-16 | 33.70 | 34.20 | 32.20 | 32.20 | 1.3M |
| 2025-04-15 | 33.30 | 35.00 | 32.45 | 34.00 | 2.2M |
| 2025-04-14 | 34.00 | 34.15 | 32.15 | 34.15 | 7.7M |
| 2025-04-11 | 29.35 | 31.05 | 29.25 | 31.05 | 5.9M |
| 2025-04-10 | 28.10 | 28.25 | 28.00 | 28.25 | 1.7M |
| 2025-04-09 | 26.20 | 26.30 | 22.25 | 25.70 | 13.1M |
| 2025-04-08 | 21.75 | 23.95 | 21.10 | 23.95 | 2.2M |
| 2025-04-07 | 21.80 | 21.80 | 21.80 | 21.80 | 0.2M |
| 2025-04-02 | 22.70 | 24.20 | 21.60 | 24.20 | 3.5M |
| 2025-04-01 | 20.00 | 22.00 | 20.00 | 22.00 | 0.6M |
| 2025-03-31 | 21.95 | 22.30 | 20.00 | 20.00 | 0.7M |
| 2025-03-28 | 24.55 | 26.05 | 21.95 | 21.95 | 3.4M |
| 2025-03-27 | 22.15 | 24.35 | 22.15 | 24.35 | 1.0M |
| 2025-03-26 | 21.80 | 22.80 | 21.80 | 22.15 | 0.1M |
| 2025-03-25 | 21.80 | 22.00 | 21.65 | 21.70 | 0.0M |
| 2025-03-24 | 21.95 | 22.00 | 21.60 | 21.60 | 0.0M |
| 2025-03-21 | 21.70 | 22.30 | 21.70 | 21.90 | 0.0M |
| 2025-03-20 | 22.30 | 23.45 | 21.80 | 21.80 | 0.5M |
| 2025-03-19 | 21.55 | 21.90 | 21.55 | 21.60 | 0.1M |
| 2025-03-18 | 21.60 | 21.70 | 21.20 | 21.55 | 0.0M |
| 2025-03-17 | 21.00 | 21.80 | 20.55 | 21.20 | 0.1M |
| 2025-03-14 | 21.05 | 21.05 | 20.90 | 21.00 | 0.0M |
| 2025-03-13 | 21.60 | 21.65 | 21.00 | 21.00 | 0.1M |
| 2025-03-12 | 20.95 | 22.10 | 20.95 | 21.55 | 0.2M |
| 2025-03-11 | 21.10 | 21.10 | 20.60 | 20.90 | 0.0M |
| 2025-03-10 | 21.20 | 21.40 | 21.20 | 21.25 | 0.0M |
| 2025-03-07 | 21.70 | 21.70 | 21.25 | 21.35 | 0.0M |
| 2025-03-06 | 22.10 | 22.10 | 21.80 | 21.80 | 0.0M |
| 2025-03-05 | 22.00 | 22.20 | 21.70 | 21.75 | 0.0M |
| 2025-03-04 | 21.40 | 22.00 | 21.10 | 22.00 | 0.0M |
| 2025-03-03 | 21.90 | 21.90 | 21.55 | 21.70 | 0.0M |
| 2025-02-27 | 22.50 | 22.50 | 22.10 | 22.25 | 0.0M |
| 2025-02-26 | 22.45 | 22.50 | 22.05 | 22.35 | 0.0M |
| 2025-02-25 | 22.80 | 22.80 | 22.30 | 22.40 | 0.0M |
| 2025-02-24 | 22.30 | 23.15 | 22.30 | 22.80 | 0.0M |
| 2025-02-21 | 22.90 | 22.90 | 22.65 | 22.65 | 0.0M |
| 2025-02-20 | 22.80 | 23.30 | 22.70 | 22.70 | 0.0M |
| 2025-02-19 | 22.70 | 22.95 | 22.60 | 22.80 | 0.0M |
| 2025-02-18 | 22.95 | 22.95 | 22.85 | 22.90 | 0.0M |
| 2025-02-17 | 22.60 | 22.95 | 22.55 | 22.90 | 0.0M |
| 2025-02-14 | 22.10 | 22.90 | 22.10 | 22.80 | 0.0M |
| 2025-02-13 | 22.00 | 22.05 | 21.80 | 22.00 | 0.0M |
| 2025-02-12 | 22.25 | 22.25 | 21.65 | 21.85 | 0.0M |
| 2025-02-11 | 21.80 | 22.20 | 21.60 | 21.90 | 0.0M |
| 2025-02-10 | 21.40 | 21.75 | 21.35 | 21.55 | 0.0M |
| 2025-02-07 | 21.80 | 21.95 | 21.65 | 21.95 | 0.0M |
| 2025-02-06 | 22.15 | 22.15 | 21.85 | 21.95 | 0.0M |
| 2025-02-05 | 21.30 | 21.90 | 21.30 | 21.80 | 0.0M |
| 2025-02-04 | 21.55 | 21.55 | 21.20 | 21.30 | 0.0M |
| 2025-02-03 | 21.80 | 22.45 | 21.10 | 21.20 | 0.0M |
| 2025-01-22 | 21.40 | 22.65 | 21.40 | 22.65 | 0.0M |
| 2025-01-21 | 20.50 | 20.60 | 20.45 | 20.60 | 0.0M |
| 2025-01-20 | 20.15 | 20.50 | 20.15 | 20.50 | 0.0M |
| 2025-01-17 | 20.40 | 20.50 | 20.40 | 20.45 | 0.0M |
| 2025-01-16 | 20.50 | 20.50 | 20.40 | 20.45 | 0.0M |
| 2025-01-15 | 20.40 | 20.95 | 20.30 | 20.40 | 0.0M |
| 2025-01-14 | 20.00 | 20.25 | 20.00 | 20.25 | 0.0M |
| 2025-01-13 | 20.85 | 20.85 | 20.00 | 20.20 | 0.0M |
| 2025-01-10 | 20.95 | 21.50 | 20.95 | 21.00 | 0.1M |
| 2025-01-09 | 21.90 | 22.25 | 21.00 | 21.10 | 0.0M |
| 2025-01-08 | 21.40 | 22.30 | 20.90 | 21.95 | 0.0M |
| 2025-01-07 | 22.00 | 22.55 | 21.10 | 21.25 | 0.0M |
| 2025-01-06 | 22.70 | 23.95 | 21.80 | 22.00 | 0.0M |
| 2025-01-03 | 22.30 | 22.30 | 21.70 | 21.80 | 0.1M |
| 2025-01-02 | 22.75 | 22.75 | 22.00 | 22.00 | 0.0M |