54.36
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 | 61.81 | 61.85 | 58.71 | 58.71 | 28.5M |
| 2024-12-30 | 61.01 | 63.11 | 60.10 | 61.59 | 24.0M |
| 2024-12-27 | 62.50 | 64.00 | 61.20 | 61.62 | 34.5M |
| 2024-12-26 | 62.20 | 62.98 | 62.01 | 62.40 | 32.9M |
| 2024-12-25 | 60.88 | 63.12 | 58.90 | 62.46 | 48.3M |
| 2024-12-24 | 59.93 | 61.20 | 58.68 | 60.69 | 23.9M |
| 2024-12-23 | 61.16 | 62.58 | 59.80 | 59.97 | 28.3M |
| 2024-12-20 | 61.00 | 63.17 | 60.33 | 61.56 | 40.7M |
| 2024-12-19 | 58.10 | 62.50 | 57.82 | 60.91 | 46.0M |
| 2024-12-18 | 58.50 | 59.80 | 57.81 | 58.68 | 21.1M |
| 2024-12-17 | 60.80 | 60.80 | 58.32 | 58.35 | 28.8M |
| 2024-12-16 | 61.85 | 63.11 | 60.25 | 60.83 | 31.5M |
| 2024-12-13 | 64.20 | 64.26 | 62.08 | 62.20 | 40.3M |
| 2024-12-12 | 64.45 | 66.50 | 63.51 | 64.95 | 49.5M |
| 2024-12-11 | 65.32 | 67.39 | 63.91 | 64.84 | 60.4M |
| 2024-12-10 | 63.47 | 66.69 | 61.61 | 66.18 | 93.3M |
| 2024-12-09 | 59.66 | 63.08 | 58.50 | 61.46 | 54.6M |
| 2024-12-06 | 60.80 | 61.50 | 59.21 | 59.95 | 33.8M |
| 2024-12-05 | 60.40 | 61.66 | 60.00 | 60.66 | 25.1M |
| 2024-12-04 | 61.00 | 61.80 | 60.19 | 60.39 | 27.2M |
| 2024-12-03 | 63.06 | 63.48 | 60.57 | 61.01 | 38.1M |
| 2024-12-02 | 62.95 | 64.26 | 62.25 | 63.04 | 44.7M |
| 2024-11-29 | 63.44 | 65.87 | 63.11 | 63.90 | 57.9M |
| 2024-11-28 | 62.78 | 67.36 | 60.80 | 63.99 | 79.9M |
| 2024-11-27 | 59.30 | 63.43 | 58.21 | 62.79 | 47.8M |
| 2024-11-26 | 62.10 | 62.84 | 60.10 | 60.18 | 34.7M |
| 2024-11-25 | 61.35 | 63.99 | 57.87 | 63.01 | 63.3M |
| 2024-11-22 | 60.78 | 65.37 | 60.41 | 60.43 | 61.2M |
| 2024-11-21 | 59.53 | 62.49 | 59.20 | 61.09 | 47.1M |
| 2024-11-20 | 58.66 | 60.66 | 58.46 | 59.68 | 32.0M |
| 2024-11-19 | 57.03 | 59.46 | 56.40 | 59.25 | 34.9M |
| 2024-11-18 | 61.20 | 61.90 | 56.52 | 57.17 | 46.7M |
| 2024-11-15 | 64.75 | 65.60 | 60.79 | 60.83 | 50.1M |
| 2024-11-14 | 65.84 | 67.15 | 63.90 | 64.07 | 38.3M |
| 2024-11-13 | 65.50 | 67.34 | 64.61 | 66.36 | 40.7M |
| 2024-11-12 | 68.51 | 68.95 | 64.57 | 66.25 | 82.4M |
| 2024-11-11 | 68.70 | 71.69 | 66.38 | 70.00 | 90.8M |
| 2024-11-08 | 67.49 | 69.98 | 66.40 | 67.50 | 85.1M |
| 2024-11-07 | 64.80 | 65.65 | 63.28 | 65.18 | 55.4M |
| 2024-11-06 | 65.75 | 67.22 | 64.27 | 65.15 | 63.3M |
| 2024-11-05 | 62.16 | 66.88 | 61.58 | 65.59 | 76.9M |
| 2024-11-04 | 60.28 | 62.68 | 60.25 | 62.30 | 54.2M |
| 2024-11-01 | 66.05 | 66.60 | 59.39 | 60.50 | 100.1M |
| 2024-10-31 | 71.68 | 72.10 | 66.96 | 67.94 | 127.3M |
| 2024-10-30 | 63.40 | 75.60 | 62.80 | 72.40 | 144.2M |
| 2024-10-29 | 64.70 | 68.46 | 64.13 | 64.84 | 86.9M |
| 2024-10-28 | 65.99 | 67.29 | 64.52 | 64.97 | 71.7M |
| 2024-10-25 | 63.77 | 65.04 | 62.00 | 63.72 | 58.5M |
| 2024-10-24 | 63.00 | 64.98 | 62.83 | 64.41 | 70.0M |
| 2024-10-23 | 66.71 | 69.90 | 63.81 | 64.17 | 99.8M |
| 2024-10-22 | 71.00 | 72.10 | 65.09 | 66.70 | 116.9M |
| 2024-10-21 | 69.00 | 76.59 | 68.32 | 72.57 | 163.7M |
| 2024-10-18 | 70.54 | 76.60 | 66.88 | 71.59 | 193.0M |
| 2024-10-17 | 64.74 | 73.84 | 62.10 | 70.87 | 205.3M |
| 2024-10-16 | 60.00 | 64.50 | 60.00 | 61.53 | 98.0M |
| 2024-10-15 | 68.94 | 76.50 | 63.09 | 63.67 | 194.8M |
| 2024-10-14 | 58.00 | 69.80 | 54.62 | 69.80 | 140.3M |
| 2024-10-11 | 51.12 | 62.00 | 51.12 | 58.17 | 123.5M |
| 2024-10-10 | 67.81 | 67.86 | 55.20 | 55.20 | 157.5M |
| 2024-10-09 | 61.90 | 74.18 | 61.82 | 69.00 | 199.2M |
| 2024-10-08 | 61.82 | 61.82 | 58.82 | 61.82 | 62.2M |
| 2024-09-30 | 49.00 | 51.52 | 45.68 | 51.52 | 75.2M |
| 2024-09-27 | 38.89 | 43.05 | 38.56 | 42.93 | 89.2M |
| 2024-09-26 | 36.48 | 39.96 | 36.33 | 38.56 | 81.9M |
| 2024-09-25 | 36.88 | 38.33 | 36.54 | 36.56 | 63.7M |
| 2024-09-24 | 36.20 | 36.87 | 35.01 | 36.63 | 69.5M |
| 2024-09-23 | 36.90 | 38.48 | 36.50 | 36.81 | 73.1M |
| 2024-09-20 | 34.20 | 36.80 | 34.00 | 36.30 | 69.8M |
| 2024-09-19 | 33.85 | 34.79 | 32.94 | 33.93 | 45.2M |
| 2024-09-18 | 32.74 | 33.59 | 32.43 | 33.59 | 26.2M |
| 2024-09-13 | 33.30 | 33.30 | 32.43 | 32.43 | 22.6M |
| 2024-09-12 | 33.33 | 34.25 | 33.05 | 33.33 | 35.4M |
| 2024-09-11 | 33.00 | 33.76 | 32.71 | 33.11 | 25.0M |
| 2024-09-10 | 32.43 | 33.73 | 31.69 | 33.50 | 37.0M |
| 2024-09-09 | 32.70 | 32.71 | 31.99 | 32.25 | 15.7M |
| 2024-09-06 | 33.35 | 33.35 | 32.50 | 32.68 | 18.2M |
| 2024-09-05 | 33.87 | 33.91 | 33.16 | 33.26 | 24.1M |
| 2024-09-04 | 34.20 | 34.44 | 33.49 | 33.66 | 28.2M |
| 2024-09-03 | 33.75 | 34.53 | 33.00 | 34.18 | 42.5M |
| 2024-09-02 | 34.03 | 34.19 | 32.95 | 33.22 | 37.2M |
| 2024-08-30 | 31.50 | 35.10 | 31.45 | 34.03 | 71.2M |
| 2024-08-29 | 29.89 | 30.88 | 29.68 | 30.53 | 29.0M |
| 2024-08-28 | 31.00 | 31.00 | 29.20 | 29.75 | 36.3M |
| 2024-08-27 | 31.57 | 32.43 | 30.80 | 31.54 | 37.1M |
| 2024-08-26 | 31.70 | 32.38 | 31.11 | 31.25 | 27.4M |
| 2024-08-23 | 32.00 | 32.30 | 30.92 | 31.46 | 36.5M |
| 2024-08-22 | 30.81 | 32.35 | 30.42 | 30.57 | 30.9M |
| 2024-08-21 | 31.11 | 31.57 | 30.84 | 30.89 | 12.5M |
| 2024-08-20 | 31.80 | 31.84 | 30.98 | 31.11 | 18.2M |
| 2024-08-19 | 31.76 | 33.05 | 31.62 | 31.97 | 26.2M |
| 2024-08-16 | 31.58 | 32.18 | 31.50 | 31.77 | 17.2M |
| 2024-08-15 | 31.20 | 31.98 | 31.08 | 31.55 | 15.1M |
| 2024-08-14 | 31.05 | 32.07 | 30.77 | 31.38 | 19.0M |
| 2024-08-13 | 30.55 | 31.03 | 30.26 | 31.03 | 10.3M |
| 2024-08-12 | 30.89 | 31.01 | 30.45 | 30.68 | 10.2M |
| 2024-08-09 | 31.68 | 31.68 | 30.96 | 30.96 | 11.0M |
| 2024-08-08 | 31.20 | 31.62 | 30.50 | 31.15 | 17.4M |
| 2024-08-07 | 31.84 | 32.24 | 31.41 | 31.47 | 14.2M |
| 2024-08-06 | 31.85 | 32.00 | 31.20 | 31.86 | 16.0M |
| 2024-08-05 | 32.50 | 33.08 | 31.18 | 31.25 | 27.7M |
| 2024-08-02 | 33.58 | 34.27 | 32.70 | 32.80 | 22.6M |
| 2024-08-01 | 34.30 | 34.61 | 33.59 | 33.89 | 26.4M |
| 2024-07-31 | 32.33 | 34.46 | 32.23 | 34.45 | 37.2M |
| 2024-07-30 | 32.76 | 32.82 | 32.04 | 32.20 | 17.5M |
| 2024-07-29 | 32.89 | 33.29 | 32.16 | 32.73 | 17.2M |
| 2024-07-26 | 32.69 | 33.13 | 32.26 | 32.77 | 17.4M |
| 2024-07-25 | 32.64 | 33.31 | 32.41 | 32.53 | 18.8M |
| 2024-07-24 | 33.79 | 34.35 | 32.80 | 32.87 | 25.5M |
| 2024-07-23 | 34.99 | 35.58 | 33.80 | 33.80 | 34.6M |
| 2024-07-22 | 35.50 | 36.32 | 34.79 | 35.49 | 54.9M |
| 2024-07-19 | 32.60 | 34.79 | 32.43 | 34.12 | 33.9M |
| 2024-07-18 | 33.30 | 33.31 | 31.80 | 32.85 | 26.4M |
| 2024-07-17 | 34.06 | 34.56 | 33.37 | 33.40 | 24.2M |
| 2024-07-16 | 32.03 | 34.62 | 31.86 | 34.20 | 41.0M |
| 2024-07-15 | 32.40 | 32.59 | 32.02 | 32.15 | 21.0M |
| 2024-07-12 | 33.56 | 33.64 | 32.70 | 32.82 | 26.0M |
| 2024-07-11 | 34.25 | 34.72 | 33.86 | 33.94 | 28.5M |
| 2024-07-10 | 33.70 | 34.22 | 33.42 | 33.49 | 20.6M |
| 2024-07-09 | 32.87 | 34.09 | 32.70 | 33.98 | 26.3M |
| 2024-07-08 | 33.64 | 33.99 | 32.86 | 32.95 | 18.5M |
| 2024-07-05 | 33.47 | 34.26 | 33.08 | 33.90 | 21.5M |
| 2024-07-04 | 34.19 | 34.34 | 33.20 | 33.33 | 21.4M |
| 2024-07-03 | 35.32 | 35.37 | 33.77 | 33.95 | 32.6M |
| 2024-07-02 | 35.92 | 36.74 | 35.39 | 35.63 | 24.6M |
| 2024-07-01 | 35.20 | 36.18 | 34.89 | 35.92 | 23.2M |
| 2024-06-28 | 35.20 | 36.26 | 35.10 | 35.21 | 26.4M |
| 2024-06-27 | 36.44 | 36.70 | 35.13 | 35.23 | 29.2M |
| 2024-06-26 | 35.30 | 37.29 | 34.51 | 36.87 | 37.3M |
| 2024-06-25 | 37.60 | 37.60 | 34.94 | 35.21 | 45.8M |
| 2024-06-24 | 40.10 | 40.75 | 37.40 | 37.64 | 46.9M |
| 2024-06-21 | 40.70 | 41.42 | 40.06 | 40.51 | 29.6M |
| 2024-06-20 | 42.23 | 42.38 | 40.20 | 40.84 | 38.5M |
| 2024-06-19 | 43.28 | 43.35 | 41.84 | 42.21 | 49.3M |
| 2024-06-18 | 40.90 | 42.71 | 40.81 | 42.59 | 55.5M |
| 2024-06-17 | 41.46 | 41.72 | 40.50 | 40.91 | 40.7M |
| 2024-06-14 | 40.68 | 42.23 | 40.50 | 41.46 | 56.4M |
| 2024-06-13 | 40.56 | 41.46 | 40.10 | 40.92 | 52.1M |
| 2024-06-12 | 38.80 | 40.16 | 38.70 | 39.38 | 31.0M |
| 2024-06-11 | 37.30 | 38.93 | 37.00 | 38.82 | 28.4M |
| 2024-06-07 | 39.12 | 39.34 | 36.98 | 37.55 | 35.3M |
| 2024-06-06 | 39.09 | 40.10 | 38.46 | 38.67 | 34.9M |
| 2024-06-05 | 39.56 | 40.39 | 38.97 | 38.97 | 23.6M |
| 2024-06-04 | 39.94 | 40.17 | 39.09 | 39.52 | 24.0M |
| 2024-06-03 | 40.03 | 40.56 | 39.51 | 40.11 | 31.3M |
| 2024-05-31 | 38.33 | 41.18 | 38.01 | 39.78 | 52.9M |
| 2024-05-30 | 37.95 | 38.36 | 37.46 | 38.04 | 20.0M |
| 2024-05-29 | 38.81 | 39.19 | 37.75 | 38.03 | 27.5M |
| 2024-05-28 | 39.62 | 40.10 | 38.61 | 38.61 | 25.5M |
| 2024-05-27 | 39.62 | 40.22 | 38.50 | 39.86 | 28.1M |
| 2024-05-24 | 40.69 | 41.49 | 39.50 | 39.50 | 30.8M |
| 2024-05-23 | 41.77 | 41.88 | 40.61 | 40.61 | 33.5M |
| 2024-05-22 | 40.41 | 42.30 | 40.03 | 41.46 | 44.2M |
| 2024-05-21 | 40.60 | 41.88 | 40.19 | 40.81 | 49.4M |
| 2024-05-20 | 39.48 | 40.33 | 38.88 | 40.09 | 26.9M |
| 2024-05-17 | 38.60 | 39.70 | 38.30 | 39.51 | 26.3M |
| 2024-05-16 | 39.71 | 39.98 | 38.86 | 38.90 | 26.5M |
| 2024-05-15 | 39.20 | 40.31 | 38.83 | 39.51 | 31.8M |
| 2024-05-14 | 38.96 | 39.80 | 38.60 | 39.30 | 29.6M |
| 2024-05-13 | 39.51 | 39.60 | 38.29 | 38.51 | 27.7M |
| 2024-05-10 | 41.18 | 41.35 | 39.45 | 39.65 | 32.2M |
| 2024-05-09 | 41.00 | 41.85 | 40.89 | 41.19 | 26.5M |
| 2024-05-08 | 42.69 | 42.69 | 40.60 | 40.94 | 35.8M |
| 2024-05-07 | 43.73 | 44.07 | 42.38 | 42.88 | 31.4M |
| 2024-05-06 | 42.66 | 44.56 | 42.66 | 43.40 | 41.9M |
| 2024-04-30 | 44.44 | 44.95 | 41.56 | 42.15 | 58.7M |
| 2024-04-29 | 44.00 | 45.41 | 43.67 | 44.63 | 64.9M |
| 2024-04-26 | 41.99 | 44.98 | 41.95 | 44.42 | 61.0M |
| 2024-04-25 | 42.01 | 42.44 | 41.30 | 41.52 | 30.7M |
| 2024-04-24 | 40.77 | 42.67 | 40.30 | 42.65 | 42.5M |
| 2024-04-23 | 41.00 | 41.42 | 40.10 | 40.24 | 24.7M |
| 2024-04-22 | 40.50 | 41.23 | 39.50 | 40.48 | 35.3M |
| 2024-04-19 | 42.80 | 44.22 | 42.13 | 42.47 | 39.0M |
| 2024-04-18 | 42.20 | 44.89 | 41.46 | 43.50 | 59.8M |
| 2024-04-17 | 41.40 | 43.27 | 41.37 | 42.80 | 45.9M |
| 2024-04-16 | 42.50 | 42.96 | 40.44 | 40.59 | 41.3M |
| 2024-04-15 | 43.19 | 44.28 | 41.98 | 42.86 | 42.3M |
| 2024-04-12 | 43.40 | 44.56 | 43.21 | 43.34 | 37.6M |
| 2024-04-11 | 44.03 | 45.07 | 42.66 | 43.40 | 50.9M |
| 2024-04-10 | 44.98 | 46.17 | 44.00 | 44.44 | 42.9M |
| 2024-04-09 | 45.60 | 46.19 | 43.50 | 45.02 | 51.7M |
| 2024-04-08 | 45.11 | 47.64 | 44.87 | 46.16 | 65.0M |
| 2024-04-03 | 45.50 | 45.80 | 43.77 | 44.51 | 38.2M |
| 2024-04-02 | 47.17 | 47.38 | 45.33 | 45.64 | 45.3M |
| 2024-04-01 | 47.01 | 47.88 | 46.59 | 47.55 | 43.6M |
| 2024-03-29 | 46.62 | 47.28 | 45.35 | 46.48 | 41.4M |
| 2024-03-28 | 45.48 | 48.07 | 45.03 | 46.90 | 62.8M |
| 2024-03-27 | 47.51 | 47.98 | 44.98 | 45.04 | 55.1M |
| 2024-03-26 | 49.00 | 50.25 | 47.11 | 47.99 | 67.0M |
| 2024-03-25 | 50.91 | 52.98 | 49.11 | 49.31 | 63.1M |
| 2024-03-22 | 51.65 | 52.75 | 50.63 | 51.38 | 57.8M |
| 2024-03-21 | 51.85 | 52.80 | 51.25 | 51.40 | 47.3M |
| 2024-03-20 | 52.60 | 53.55 | 50.86 | 52.42 | 72.1M |
| 2024-03-19 | 52.71 | 55.88 | 52.55 | 53.20 | 81.1M |
| 2024-03-18 | 53.00 | 55.12 | 52.15 | 53.27 | 73.2M |
| 2024-03-15 | 53.20 | 53.32 | 51.11 | 52.78 | 67.2M |
| 2024-03-14 | 51.79 | 53.45 | 50.78 | 53.43 | 76.6M |
| 2024-03-13 | 54.87 | 54.87 | 52.37 | 52.49 | 79.3M |
| 2024-03-12 | 55.06 | 55.50 | 52.93 | 53.82 | 84.3M |
| 2024-03-11 | 46.95 | 55.88 | 46.80 | 54.91 | 114.1M |
| 2024-03-08 | 47.20 | 48.57 | 46.11 | 48.00 | 68.0M |
| 2024-03-07 | 50.00 | 51.00 | 46.35 | 46.43 | 100.4M |
| 2024-03-06 | 47.91 | 50.58 | 47.33 | 49.99 | 80.5M |
| 2024-03-05 | 46.19 | 51.20 | 46.01 | 47.88 | 102.8M |
| 2024-03-04 | 47.56 | 48.64 | 45.51 | 46.85 | 78.3M |
| 2024-03-01 | 45.47 | 46.20 | 44.46 | 45.48 | 74.0M |
| 2024-02-29 | 42.00 | 45.96 | 41.66 | 45.47 | 93.4M |
| 2024-02-28 | 43.00 | 44.81 | 41.10 | 41.40 | 92.1M |
| 2024-02-27 | 40.00 | 43.88 | 39.71 | 43.01 | 77.0M |
| 2024-02-26 | 40.16 | 42.93 | 39.45 | 40.32 | 78.8M |
| 2024-02-23 | 39.20 | 41.35 | 38.50 | 40.81 | 85.7M |
| 2024-02-22 | 37.86 | 38.33 | 36.96 | 37.60 | 61.7M |
| 2024-02-21 | 36.50 | 38.09 | 36.30 | 36.70 | 52.4M |
| 2024-02-20 | 36.98 | 37.76 | 36.55 | 37.21 | 48.7M |
| 2024-02-19 | 36.34 | 38.36 | 35.35 | 37.98 | 74.5M |
| 2024-02-08 | 34.30 | 35.48 | 33.88 | 34.94 | 49.5M |
| 2024-02-07 | 31.74 | 34.50 | 31.70 | 33.08 | 59.6M |
| 2024-02-06 | 28.91 | 32.93 | 28.91 | 32.25 | 56.4M |
| 2024-02-05 | 31.01 | 31.67 | 28.65 | 29.34 | 50.1M |
| 2024-02-02 | 32.90 | 33.30 | 30.29 | 31.25 | 46.4M |
| 2024-02-01 | 31.39 | 34.04 | 31.37 | 32.54 | 49.2M |
| 2024-01-31 | 33.87 | 33.93 | 31.29 | 31.39 | 48.5M |
| 2024-01-30 | 33.72 | 34.86 | 33.42 | 33.56 | 31.0M |
| 2024-01-29 | 35.11 | 36.30 | 34.00 | 34.00 | 38.3M |
| 2024-01-26 | 36.17 | 36.75 | 34.60 | 34.79 | 53.7M |
| 2024-01-25 | 36.42 | 37.71 | 35.88 | 36.89 | 54.1M |
| 2024-01-24 | 37.40 | 37.56 | 34.86 | 36.35 | 59.0M |
| 2024-01-23 | 36.01 | 37.88 | 35.66 | 37.12 | 52.3M |
| 2024-01-22 | 39.70 | 41.09 | 35.78 | 36.20 | 81.4M |
| 2024-01-19 | 44.61 | 45.00 | 41.15 | 41.15 | 73.4M |
| 2024-01-18 | 46.11 | 46.50 | 43.89 | 45.39 | 61.5M |
| 2024-01-17 | 47.08 | 48.09 | 44.77 | 45.38 | 61.1M |
| 2024-01-16 | 47.14 | 47.70 | 45.59 | 47.60 | 49.8M |
| 2024-01-15 | 47.80 | 48.20 | 46.82 | 47.22 | 45.1M |
| 2024-01-12 | 48.49 | 49.38 | 47.01 | 47.21 | 61.8M |
| 2024-01-11 | 42.53 | 49.40 | 42.12 | 48.50 | 87.4M |
| 2024-01-10 | 42.28 | 43.98 | 41.30 | 42.33 | 39.6M |
| 2024-01-09 | 43.00 | 43.78 | 42.33 | 42.81 | 38.2M |
| 2024-01-08 | 44.95 | 44.95 | 42.53 | 42.56 | 60.7M |
| 2024-01-05 | 46.01 | 47.59 | 45.21 | 46.41 | 65.4M |
| 2024-01-04 | 47.47 | 49.88 | 45.50 | 45.89 | 95.5M |
| 2024-01-03 | 47.00 | 48.57 | 46.60 | 47.74 | 67.1M |
| 2024-01-02 | 46.57 | 48.10 | 46.00 | 46.50 | 71.9M |