36.30
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 | 26.84 | 28.39 | 26.80 | 27.13 | 2.4M |
| 2024-12-30 | 27.05 | 27.88 | 25.65 | 27.05 | 1.8M |
| 2024-12-27 | 27.80 | 28.17 | 26.72 | 27.04 | 2.0M |
| 2024-12-26 | 25.51 | 28.18 | 25.51 | 27.80 | 4.9M |
| 2024-12-25 | 25.14 | 26.18 | 24.53 | 25.70 | 4.3M |
| 2024-12-24 | 25.93 | 26.15 | 24.67 | 25.03 | 3.0M |
| 2024-12-23 | 27.86 | 28.00 | 25.35 | 25.85 | 5.8M |
| 2024-12-20 | 28.67 | 28.91 | 27.75 | 28.03 | 4.7M |
| 2024-12-19 | 29.21 | 29.50 | 28.11 | 28.67 | 4.4M |
| 2024-12-18 | 29.12 | 30.90 | 27.51 | 30.10 | 8.1M |
| 2024-12-17 | 26.70 | 29.80 | 26.69 | 28.27 | 8.3M |
| 2024-12-16 | 24.92 | 28.48 | 24.54 | 26.70 | 5.8M |
| 2024-12-13 | 25.32 | 26.12 | 24.81 | 24.81 | 3.0M |
| 2024-12-12 | 24.88 | 26.48 | 24.61 | 25.35 | 4.0M |
| 2024-12-11 | 23.51 | 25.50 | 23.12 | 24.85 | 3.1M |
| 2024-12-10 | 23.71 | 24.19 | 23.50 | 23.57 | 1.9M |
| 2024-12-09 | 23.07 | 23.53 | 22.85 | 23.18 | 1.3M |
| 2024-12-06 | 23.25 | 23.25 | 22.60 | 23.02 | 1.3M |
| 2024-12-05 | 22.77 | 23.55 | 22.65 | 23.10 | 1.3M |
| 2024-12-04 | 22.91 | 23.35 | 22.64 | 22.77 | 1.0M |
| 2024-12-03 | 23.12 | 23.41 | 22.79 | 23.12 | 1.3M |
| 2024-12-02 | 22.56 | 23.47 | 22.44 | 23.13 | 1.9M |
| 2024-11-29 | 22.24 | 22.86 | 21.71 | 22.56 | 1.8M |
| 2024-11-28 | 21.51 | 22.88 | 21.28 | 22.35 | 1.9M |
| 2024-11-27 | 21.00 | 21.52 | 20.39 | 21.51 | 1.1M |
| 2024-11-26 | 21.71 | 21.88 | 21.13 | 21.18 | 1.0M |
| 2024-11-25 | 21.28 | 21.80 | 21.17 | 21.72 | 1.4M |
| 2024-11-22 | 22.26 | 22.59 | 21.35 | 21.40 | 1.4M |
| 2024-11-21 | 22.86 | 23.00 | 22.20 | 22.54 | 1.3M |
| 2024-11-20 | 22.36 | 22.99 | 22.16 | 22.83 | 1.5M |
| 2024-11-19 | 21.67 | 22.43 | 21.30 | 22.29 | 1.1M |
| 2024-11-18 | 22.23 | 22.34 | 21.25 | 21.50 | 1.4M |
| 2024-11-15 | 22.50 | 23.03 | 22.22 | 22.23 | 1.3M |
| 2024-11-14 | 24.06 | 24.16 | 22.65 | 22.77 | 1.6M |
| 2024-11-13 | 23.90 | 24.47 | 23.50 | 24.03 | 1.4M |
| 2024-11-12 | 24.99 | 24.99 | 23.65 | 23.95 | 2.2M |
| 2024-11-11 | 23.00 | 24.77 | 22.90 | 24.63 | 2.7M |
| 2024-11-08 | 22.63 | 23.58 | 22.63 | 23.01 | 2.1M |
| 2024-11-07 | 22.64 | 22.99 | 22.26 | 22.67 | 1.7M |
| 2024-11-06 | 21.80 | 22.96 | 21.68 | 22.50 | 2.8M |
| 2024-11-05 | 21.10 | 21.73 | 21.03 | 21.68 | 1.2M |
| 2024-11-04 | 20.15 | 21.11 | 19.86 | 21.10 | 0.9M |
| 2024-11-01 | 20.79 | 21.06 | 20.20 | 20.26 | 1.4M |
| 2024-10-31 | 21.12 | 21.39 | 20.70 | 20.90 | 1.7M |
| 2024-10-30 | 21.08 | 21.50 | 20.70 | 21.15 | 0.9M |
| 2024-10-29 | 21.99 | 22.29 | 21.02 | 21.19 | 1.7M |
| 2024-10-28 | 22.40 | 22.40 | 21.62 | 22.11 | 1.9M |
| 2024-10-25 | 22.00 | 23.00 | 21.82 | 22.63 | 1.9M |
| 2024-10-24 | 21.70 | 21.94 | 21.51 | 21.68 | 0.7M |
| 2024-10-23 | 21.86 | 22.01 | 21.54 | 21.75 | 1.1M |
| 2024-10-22 | 21.63 | 22.05 | 21.21 | 21.84 | 1.6M |
| 2024-10-21 | 21.26 | 21.78 | 20.77 | 21.63 | 2.3M |
| 2024-10-18 | 19.83 | 21.21 | 19.77 | 20.77 | 1.6M |
| 2024-10-17 | 19.86 | 20.20 | 19.76 | 19.90 | 1.0M |
| 2024-10-16 | 20.02 | 20.02 | 19.49 | 19.71 | 0.8M |
| 2024-10-15 | 20.39 | 20.58 | 19.92 | 19.98 | 0.9M |
| 2024-10-14 | 20.58 | 20.58 | 19.51 | 20.43 | 1.0M |
| 2024-10-11 | 21.90 | 21.93 | 19.95 | 19.95 | 1.7M |
| 2024-10-10 | 21.88 | 22.13 | 21.02 | 21.90 | 1.9M |
| 2024-10-09 | 23.00 | 23.91 | 21.56 | 21.56 | 2.8M |
| 2024-10-08 | 24.98 | 24.98 | 22.20 | 23.62 | 4.3M |
| 2024-09-30 | 19.10 | 21.19 | 18.60 | 21.02 | 3.2M |
| 2024-09-27 | 17.40 | 18.35 | 17.29 | 18.18 | 0.9M |
| 2024-09-26 | 16.48 | 17.10 | 16.48 | 17.10 | 0.8M |
| 2024-09-25 | 16.63 | 17.00 | 16.50 | 16.56 | 1.1M |
| 2024-09-24 | 15.94 | 16.50 | 15.64 | 16.45 | 0.7M |
| 2024-09-23 | 15.75 | 15.94 | 15.45 | 15.85 | 0.4M |
| 2024-09-20 | 15.98 | 15.98 | 15.56 | 15.75 | 0.4M |
| 2024-09-19 | 15.58 | 16.07 | 15.45 | 15.91 | 0.5M |
| 2024-09-18 | 15.51 | 15.90 | 15.29 | 15.45 | 0.6M |
| 2024-09-13 | 16.02 | 16.27 | 15.72 | 15.76 | 0.7M |
| 2024-09-12 | 16.20 | 16.63 | 16.18 | 16.26 | 0.6M |
| 2024-09-11 | 16.07 | 16.40 | 16.07 | 16.22 | 0.4M |
| 2024-09-10 | 16.12 | 16.30 | 15.74 | 16.16 | 0.8M |
| 2024-09-09 | 16.42 | 16.58 | 16.07 | 16.15 | 0.7M |
| 2024-09-06 | 16.96 | 17.06 | 16.45 | 16.48 | 0.6M |
| 2024-09-05 | 16.86 | 17.12 | 16.78 | 16.99 | 0.5M |
| 2024-09-04 | 16.53 | 17.18 | 16.46 | 16.81 | 0.8M |
| 2024-09-03 | 16.51 | 16.95 | 16.51 | 16.64 | 0.6M |
| 2024-09-02 | 17.52 | 17.84 | 16.60 | 16.66 | 1.4M |
| 2024-08-30 | 17.41 | 17.93 | 17.30 | 17.50 | 1.3M |
| 2024-08-29 | 16.74 | 17.52 | 16.68 | 17.48 | 0.7M |
| 2024-08-28 | 16.43 | 16.97 | 16.43 | 16.82 | 0.4M |
| 2024-08-27 | 16.82 | 16.91 | 16.52 | 16.62 | 0.3M |
| 2024-08-26 | 16.55 | 17.08 | 16.36 | 16.83 | 0.4M |
| 2024-08-23 | 16.54 | 16.74 | 16.17 | 16.55 | 0.5M |
| 2024-08-22 | 16.63 | 16.82 | 16.36 | 16.46 | 0.4M |
| 2024-08-21 | 16.55 | 16.85 | 16.44 | 16.66 | 0.5M |
| 2024-08-20 | 16.84 | 16.89 | 16.46 | 16.51 | 0.5M |
| 2024-08-19 | 16.90 | 17.28 | 16.76 | 16.87 | 0.5M |
| 2024-08-16 | 16.85 | 17.17 | 16.85 | 16.90 | 0.4M |
| 2024-08-15 | 17.25 | 17.45 | 16.71 | 17.08 | 0.7M |
| 2024-08-14 | 17.49 | 17.54 | 17.08 | 17.17 | 0.4M |
| 2024-08-13 | 16.90 | 17.50 | 16.90 | 17.43 | 0.5M |
| 2024-08-12 | 17.60 | 17.95 | 16.80 | 17.51 | 0.5M |
| 2024-08-09 | 18.23 | 18.25 | 17.81 | 17.81 | 0.5M |
| 2024-08-08 | 18.03 | 18.35 | 17.60 | 17.90 | 0.5M |
| 2024-08-07 | 18.10 | 18.40 | 17.95 | 18.19 | 0.6M |
| 2024-08-06 | 17.79 | 18.19 | 17.77 | 18.09 | 0.7M |
| 2024-08-05 | 18.28 | 18.69 | 17.70 | 17.72 | 0.8M |
| 2024-08-02 | 18.83 | 18.98 | 18.45 | 18.49 | 0.6M |
| 2024-08-01 | 18.71 | 19.18 | 18.71 | 18.91 | 0.6M |
| 2024-07-31 | 17.87 | 19.20 | 17.68 | 18.91 | 1.1M |
| 2024-07-30 | 17.68 | 18.07 | 17.33 | 17.89 | 0.5M |
| 2024-07-29 | 17.99 | 18.10 | 17.53 | 17.63 | 0.5M |
| 2024-07-26 | 17.52 | 18.19 | 17.51 | 17.97 | 0.7M |
| 2024-07-25 | 16.94 | 17.90 | 16.85 | 17.52 | 0.6M |
| 2024-07-24 | 17.71 | 17.78 | 17.09 | 17.10 | 0.7M |
| 2024-07-23 | 18.25 | 18.50 | 17.63 | 17.65 | 0.7M |
| 2024-07-22 | 18.14 | 18.34 | 17.99 | 18.20 | 0.5M |
| 2024-07-19 | 17.67 | 18.28 | 17.67 | 18.13 | 0.5M |
| 2024-07-18 | 17.83 | 18.14 | 17.38 | 17.77 | 0.7M |
| 2024-07-17 | 18.21 | 18.28 | 17.94 | 18.01 | 0.7M |
| 2024-07-16 | 18.79 | 18.79 | 17.83 | 18.36 | 1.1M |
| 2024-07-15 | 19.38 | 19.42 | 18.56 | 18.60 | 0.5M |
| 2024-07-12 | 19.29 | 19.71 | 19.16 | 19.43 | 0.6M |
| 2024-07-11 | 18.92 | 19.40 | 18.72 | 19.29 | 0.8M |
| 2024-07-10 | 18.45 | 18.94 | 18.45 | 18.48 | 0.5M |
| 2024-07-09 | 18.04 | 18.50 | 17.55 | 18.45 | 0.6M |
| 2024-07-08 | 18.20 | 18.49 | 17.89 | 17.95 | 0.5M |
| 2024-07-05 | 18.68 | 18.73 | 18.08 | 18.58 | 0.5M |
| 2024-07-04 | 19.26 | 19.45 | 18.50 | 18.57 | 0.5M |
| 2024-07-03 | 19.55 | 19.55 | 19.03 | 19.16 | 0.5M |
| 2024-07-02 | 19.35 | 19.84 | 19.27 | 19.38 | 0.4M |
| 2024-07-01 | 19.38 | 19.79 | 18.81 | 19.36 | 0.7M |
| 2024-06-28 | 19.85 | 20.29 | 19.40 | 19.48 | 0.6M |
| 2024-06-27 | 20.14 | 20.48 | 19.84 | 19.84 | 0.5M |
| 2024-06-26 | 19.23 | 20.43 | 19.00 | 20.32 | 0.5M |
| 2024-06-25 | 19.46 | 20.00 | 19.27 | 19.40 | 0.4M |
| 2024-06-24 | 20.51 | 20.88 | 19.42 | 19.54 | 0.7M |
| 2024-06-21 | 21.07 | 21.39 | 20.74 | 20.82 | 0.6M |
| 2024-06-20 | 21.10 | 21.84 | 21.10 | 21.29 | 0.8M |
| 2024-06-19 | 21.40 | 21.60 | 21.01 | 21.19 | 0.5M |
| 2024-06-18 | 20.50 | 21.38 | 20.40 | 21.27 | 0.8M |
| 2024-06-17 | 20.50 | 21.10 | 20.50 | 20.67 | 0.9M |
| 2024-06-14 | 21.30 | 21.44 | 20.66 | 20.77 | 1.2M |
| 2024-06-13 | 20.93 | 22.38 | 20.68 | 21.83 | 0.9M |
| 2024-06-12 | 20.73 | 21.20 | 20.38 | 20.93 | 0.5M |
| 2024-06-11 | 19.82 | 20.50 | 19.71 | 20.46 | 0.4M |
| 2024-06-07 | 19.47 | 20.28 | 19.47 | 20.08 | 0.6M |
| 2024-06-06 | 20.00 | 20.35 | 19.30 | 19.46 | 1.1M |
| 2024-06-05 | 21.06 | 21.07 | 20.30 | 20.40 | 0.7M |
| 2024-06-04 | 21.78 | 21.87 | 20.58 | 21.07 | 0.9M |
| 2024-06-03 | 22.71 | 22.75 | 21.78 | 21.87 | 0.7M |
| 2024-05-31 | 22.15 | 22.90 | 22.10 | 22.57 | 0.7M |
| 2024-05-30 | 21.66 | 22.39 | 21.66 | 22.17 | 0.4M |
| 2024-05-29 | 21.57 | 22.35 | 21.57 | 21.88 | 0.5M |
| 2024-05-28 | 21.90 | 22.05 | 21.51 | 21.77 | 0.5M |
| 2024-05-27 | 22.52 | 22.66 | 21.46 | 21.79 | 0.8M |
| 2024-05-24 | 22.38 | 22.64 | 22.03 | 22.27 | 0.4M |
| 2024-05-23 | 23.06 | 23.33 | 22.28 | 22.55 | 0.8M |
| 2024-05-22 | 22.98 | 23.43 | 22.89 | 23.33 | 0.5M |
| 2024-05-21 | 23.35 | 23.35 | 22.71 | 22.89 | 0.4M |
| 2024-05-20 | 23.58 | 23.58 | 23.11 | 23.22 | 0.5M |
| 2024-05-17 | 23.12 | 23.68 | 23.09 | 23.57 | 0.5M |
| 2024-05-16 | 23.10 | 23.55 | 23.02 | 23.16 | 0.5M |
| 2024-05-15 | 23.55 | 23.55 | 22.67 | 23.01 | 0.4M |
| 2024-05-14 | 23.08 | 23.44 | 22.75 | 23.21 | 0.5M |
| 2024-05-13 | 23.65 | 24.03 | 23.01 | 23.08 | 0.7M |
| 2024-05-10 | 24.57 | 24.57 | 23.83 | 23.99 | 0.7M |
| 2024-05-09 | 24.20 | 24.61 | 24.17 | 24.35 | 0.7M |
| 2024-05-08 | 24.50 | 24.50 | 23.82 | 24.06 | 0.8M |
| 2024-05-07 | 24.18 | 24.38 | 23.93 | 24.25 | 0.8M |
| 2024-05-06 | 24.06 | 24.60 | 23.46 | 24.18 | 1.6M |
| 2024-04-30 | 22.84 | 24.07 | 22.82 | 23.77 | 2.1M |
| 2024-04-29 | 22.95 | 23.09 | 22.56 | 22.84 | 1.7M |
| 2024-04-26 | 21.08 | 22.96 | 20.91 | 22.80 | 2.5M |
| 2024-04-25 | 20.17 | 20.57 | 19.86 | 20.35 | 0.6M |
| 2024-04-24 | 19.70 | 20.31 | 19.70 | 20.17 | 1.2M |
| 2024-04-23 | 19.69 | 19.98 | 19.46 | 19.59 | 0.7M |
| 2024-04-22 | 19.40 | 19.87 | 19.00 | 19.40 | 0.6M |
| 2024-04-19 | 20.22 | 20.31 | 19.42 | 19.71 | 1.0M |
| 2024-04-18 | 20.05 | 20.65 | 19.61 | 20.34 | 1.1M |
| 2024-04-17 | 18.57 | 20.19 | 18.57 | 20.17 | 1.3M |
| 2024-04-16 | 20.00 | 20.26 | 18.28 | 18.53 | 1.7M |
| 2024-04-15 | 22.48 | 22.69 | 20.03 | 20.41 | 1.5M |
| 2024-04-12 | 23.95 | 24.50 | 22.68 | 22.68 | 1.7M |
| 2024-04-11 | 24.42 | 24.88 | 23.86 | 24.07 | 1.6M |
| 2024-04-10 | 26.30 | 27.30 | 24.46 | 24.47 | 2.7M |
| 2024-04-09 | 23.76 | 25.50 | 23.68 | 25.35 | 1.9M |
| 2024-04-08 | 24.84 | 24.84 | 23.20 | 23.76 | 1.9M |
| 2024-04-03 | 25.39 | 26.34 | 24.72 | 24.90 | 3.7M |
| 2024-04-02 | 23.60 | 26.26 | 23.45 | 25.55 | 4.5M |
| 2024-04-01 | 22.90 | 24.20 | 22.90 | 23.72 | 1.9M |
| 2024-03-29 | 23.46 | 24.14 | 22.88 | 23.04 | 1.7M |
| 2024-03-28 | 21.54 | 23.09 | 21.54 | 22.65 | 1.4M |
| 2024-03-27 | 22.73 | 22.95 | 21.67 | 21.67 | 1.3M |
| 2024-03-26 | 21.81 | 23.28 | 21.73 | 23.05 | 1.9M |
| 2024-03-25 | 22.70 | 22.80 | 21.81 | 21.82 | 1.0M |
| 2024-03-22 | 23.70 | 23.80 | 22.65 | 22.89 | 1.0M |
| 2024-03-21 | 24.40 | 24.49 | 23.45 | 23.80 | 1.5M |
| 2024-03-20 | 24.01 | 24.70 | 23.51 | 24.51 | 2.1M |
| 2024-03-19 | 22.87 | 24.24 | 22.78 | 24.10 | 2.5M |
| 2024-03-18 | 22.85 | 22.91 | 22.50 | 22.87 | 0.7M |
| 2024-03-15 | 22.30 | 22.49 | 22.00 | 22.42 | 0.8M |
| 2024-03-14 | 22.72 | 22.96 | 21.90 | 22.38 | 0.7M |
| 2024-03-13 | 22.75 | 23.21 | 22.45 | 22.83 | 0.9M |
| 2024-03-12 | 22.59 | 22.89 | 21.98 | 22.75 | 1.1M |
| 2024-03-11 | 21.88 | 22.34 | 21.32 | 22.25 | 0.8M |
| 2024-03-08 | 22.08 | 22.19 | 21.32 | 21.56 | 0.7M |
| 2024-03-07 | 21.71 | 22.57 | 21.62 | 21.75 | 1.2M |
| 2024-03-06 | 21.37 | 21.98 | 21.11 | 21.62 | 0.7M |
| 2024-03-05 | 22.14 | 22.14 | 21.26 | 21.37 | 0.8M |
| 2024-03-04 | 22.32 | 22.65 | 21.69 | 22.15 | 0.9M |
| 2024-03-01 | 22.20 | 22.55 | 21.99 | 22.33 | 1.3M |
| 2024-02-29 | 21.30 | 22.22 | 21.22 | 22.20 | 1.9M |
| 2024-02-28 | 23.92 | 24.37 | 21.39 | 21.40 | 2.1M |
| 2024-02-27 | 22.31 | 24.49 | 21.90 | 23.87 | 2.0M |
| 2024-02-26 | 21.93 | 23.40 | 21.83 | 22.43 | 1.6M |
| 2024-02-23 | 20.83 | 21.55 | 20.74 | 21.50 | 0.9M |
| 2024-02-22 | 20.53 | 20.85 | 20.29 | 20.73 | 0.6M |
| 2024-02-21 | 20.17 | 20.88 | 19.52 | 20.36 | 0.8M |
| 2024-02-20 | 19.80 | 20.16 | 19.29 | 19.99 | 0.6M |
| 2024-02-19 | 18.95 | 19.99 | 18.95 | 19.76 | 0.8M |
| 2024-02-08 | 17.24 | 19.31 | 17.15 | 19.18 | 1.2M |
| 2024-02-07 | 18.11 | 18.52 | 17.16 | 17.24 | 1.3M |
| 2024-02-06 | 17.01 | 18.95 | 15.91 | 18.26 | 1.5M |
| 2024-02-05 | 19.15 | 19.16 | 16.30 | 17.40 | 1.5M |
| 2024-02-02 | 20.64 | 21.03 | 18.55 | 19.15 | 1.2M |
| 2024-02-01 | 20.97 | 21.67 | 20.58 | 20.60 | 1.0M |
| 2024-01-31 | 21.00 | 23.80 | 21.00 | 21.08 | 1.6M |
| 2024-01-30 | 25.03 | 25.05 | 23.79 | 23.87 | 0.4M |
| 2024-01-29 | 25.70 | 26.15 | 25.01 | 25.01 | 0.3M |
| 2024-01-26 | 26.00 | 26.43 | 25.45 | 25.74 | 0.5M |
| 2024-01-25 | 25.16 | 26.44 | 24.82 | 26.09 | 0.5M |
| 2024-01-24 | 25.21 | 25.41 | 24.29 | 25.25 | 0.6M |
| 2024-01-23 | 25.24 | 25.69 | 24.57 | 25.08 | 0.7M |
| 2024-01-22 | 27.05 | 27.11 | 25.21 | 25.24 | 0.9M |
| 2024-01-19 | 27.71 | 27.95 | 27.11 | 27.11 | 0.4M |
| 2024-01-18 | 28.17 | 28.18 | 26.70 | 27.70 | 0.7M |
| 2024-01-17 | 28.80 | 28.93 | 27.89 | 27.95 | 0.4M |
| 2024-01-16 | 28.98 | 28.98 | 28.41 | 28.80 | 0.4M |
| 2024-01-15 | 29.18 | 29.38 | 28.70 | 28.86 | 0.5M |
| 2024-01-12 | 29.80 | 30.37 | 29.39 | 29.46 | 0.4M |
| 2024-01-11 | 29.24 | 30.15 | 29.17 | 30.00 | 0.4M |
| 2024-01-10 | 29.31 | 29.63 | 28.65 | 29.31 | 0.5M |
| 2024-01-09 | 29.13 | 30.28 | 29.13 | 29.44 | 0.5M |
| 2024-01-08 | 30.26 | 30.40 | 29.13 | 29.13 | 0.4M |
| 2024-01-05 | 30.66 | 31.17 | 30.09 | 30.16 | 0.4M |
| 2024-01-04 | 30.81 | 31.30 | 30.38 | 30.70 | 0.5M |
| 2024-01-03 | 31.67 | 31.67 | 30.75 | 30.89 | 0.4M |
| 2024-01-02 | 31.70 | 31.73 | 31.38 | 31.44 | 0.4M |