41.14
Last Update: 2025-09-30
| 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 | 49.30 | 49.49 | 47.11 | 47.20 | 0.8M |
| 2024-12-30 | 49.45 | 50.35 | 48.30 | 49.05 | 0.7M |
| 2024-12-27 | 51.01 | 51.21 | 49.62 | 49.80 | 0.8M |
| 2024-12-26 | 48.98 | 51.08 | 48.82 | 50.18 | 0.9M |
| 2024-12-25 | 50.00 | 50.74 | 48.76 | 49.09 | 1.0M |
| 2024-12-24 | 49.31 | 51.48 | 49.31 | 50.52 | 1.1M |
| 2024-12-23 | 50.52 | 50.95 | 48.50 | 48.68 | 0.9M |
| 2024-12-20 | 50.00 | 51.30 | 50.00 | 50.70 | 1.1M |
| 2024-12-19 | 48.30 | 50.54 | 48.00 | 50.35 | 1.0M |
| 2024-12-18 | 48.40 | 49.80 | 47.23 | 48.89 | 1.0M |
| 2024-12-17 | 50.25 | 50.59 | 48.00 | 48.17 | 1.2M |
| 2024-12-16 | 51.60 | 51.79 | 49.97 | 50.46 | 1.2M |
| 2024-12-13 | 53.01 | 53.39 | 51.41 | 51.55 | 1.7M |
| 2024-12-12 | 54.55 | 54.86 | 52.70 | 53.64 | 1.7M |
| 2024-12-11 | 55.16 | 55.59 | 53.70 | 54.82 | 1.9M |
| 2024-12-10 | 58.00 | 58.17 | 54.60 | 55.99 | 4.1M |
| 2024-12-09 | 51.99 | 55.79 | 51.73 | 55.61 | 3.4M |
| 2024-12-06 | 51.58 | 52.49 | 49.78 | 52.49 | 1.6M |
| 2024-12-05 | 50.90 | 53.40 | 50.49 | 51.45 | 1.5M |
| 2024-12-04 | 50.65 | 52.70 | 50.60 | 50.96 | 1.4M |
| 2024-12-03 | 51.86 | 52.88 | 50.50 | 51.45 | 1.6M |
| 2024-12-02 | 51.50 | 55.30 | 50.02 | 52.38 | 3.0M |
| 2024-11-29 | 47.67 | 51.92 | 46.80 | 50.91 | 2.3M |
| 2024-11-28 | 47.84 | 48.25 | 46.35 | 46.87 | 1.0M |
| 2024-11-27 | 45.99 | 47.68 | 44.40 | 47.60 | 1.5M |
| 2024-11-26 | 47.91 | 48.00 | 45.95 | 46.31 | 1.2M |
| 2024-11-25 | 49.01 | 49.63 | 46.98 | 47.70 | 1.7M |
| 2024-11-22 | 52.26 | 52.31 | 48.50 | 48.63 | 1.3M |
| 2024-11-21 | 53.02 | 53.60 | 51.57 | 52.45 | 1.1M |
| 2024-11-20 | 52.60 | 54.91 | 51.85 | 53.65 | 1.5M |
| 2024-11-19 | 49.81 | 52.51 | 49.50 | 52.51 | 1.4M |
| 2024-11-18 | 52.01 | 52.39 | 48.37 | 49.97 | 1.4M |
| 2024-11-15 | 54.01 | 55.24 | 51.72 | 51.95 | 1.4M |
| 2024-11-14 | 55.27 | 56.98 | 54.01 | 54.01 | 1.5M |
| 2024-11-13 | 57.02 | 57.02 | 53.49 | 55.48 | 1.9M |
| 2024-11-12 | 58.41 | 59.48 | 55.58 | 56.39 | 2.6M |
| 2024-11-11 | 53.79 | 58.88 | 53.69 | 57.83 | 3.8M |
| 2024-11-08 | 51.30 | 57.87 | 51.30 | 55.50 | 4.0M |
| 2024-11-07 | 50.85 | 52.66 | 48.99 | 50.85 | 2.6M |
| 2024-11-06 | 53.00 | 55.80 | 50.67 | 51.36 | 5.1M |
| 2024-11-05 | 44.64 | 51.86 | 43.69 | 51.86 | 4.2M |
| 2024-11-04 | 42.46 | 44.88 | 42.46 | 44.65 | 1.1M |
| 2024-11-01 | 44.83 | 44.98 | 42.31 | 42.44 | 1.2M |
| 2024-10-31 | 45.04 | 45.97 | 44.48 | 44.65 | 1.2M |
| 2024-10-30 | 46.00 | 46.80 | 43.90 | 44.98 | 1.4M |
| 2024-10-29 | 48.39 | 48.48 | 46.06 | 46.30 | 1.7M |
| 2024-10-28 | 47.89 | 49.83 | 46.68 | 48.27 | 2.9M |
| 2024-10-25 | 46.03 | 46.49 | 45.01 | 46.13 | 1.5M |
| 2024-10-24 | 46.73 | 47.50 | 45.00 | 45.96 | 1.6M |
| 2024-10-23 | 47.21 | 49.80 | 46.50 | 47.10 | 2.6M |
| 2024-10-22 | 45.00 | 47.68 | 44.50 | 47.68 | 2.7M |
| 2024-10-21 | 45.00 | 45.91 | 44.25 | 45.40 | 2.3M |
| 2024-10-18 | 44.00 | 45.40 | 43.09 | 45.00 | 2.8M |
| 2024-10-17 | 43.30 | 45.33 | 43.30 | 44.32 | 2.8M |
| 2024-10-16 | 41.00 | 43.97 | 40.88 | 43.40 | 2.7M |
| 2024-10-15 | 41.83 | 42.18 | 40.80 | 41.03 | 1.1M |
| 2024-10-14 | 39.81 | 41.76 | 39.50 | 41.57 | 1.5M |
| 2024-10-11 | 42.36 | 43.39 | 39.37 | 39.84 | 1.6M |
| 2024-10-10 | 41.73 | 44.37 | 41.00 | 42.58 | 1.9M |
| 2024-10-09 | 44.00 | 45.52 | 40.85 | 40.88 | 2.5M |
| 2024-10-08 | 49.89 | 49.90 | 43.40 | 47.17 | 3.3M |
| 2024-09-30 | 37.60 | 42.80 | 36.87 | 42.07 | 3.3M |
| 2024-09-27 | 35.30 | 37.66 | 34.96 | 36.87 | 2.5M |
| 2024-09-26 | 33.74 | 35.47 | 33.56 | 35.37 | 2.1M |
| 2024-09-25 | 33.88 | 34.47 | 33.52 | 33.70 | 1.3M |
| 2024-09-24 | 32.60 | 33.73 | 32.26 | 33.67 | 1.3M |
| 2024-09-23 | 33.17 | 33.20 | 32.50 | 32.68 | 0.9M |
| 2024-09-20 | 33.73 | 34.05 | 32.77 | 33.29 | 1.7M |
| 2024-09-19 | 33.86 | 34.29 | 33.41 | 33.65 | 1.4M |
| 2024-09-18 | 33.65 | 34.58 | 33.11 | 33.90 | 1.3M |
| 2024-09-13 | 36.10 | 36.36 | 34.67 | 34.74 | 2.2M |
| 2024-09-12 | 37.85 | 38.33 | 35.80 | 36.84 | 3.3M |
| 2024-09-11 | 34.70 | 40.50 | 34.70 | 37.85 | 4.6M |
| 2024-09-10 | 33.72 | 34.78 | 33.60 | 34.50 | 0.8M |
| 2024-09-09 | 33.68 | 34.20 | 33.27 | 33.72 | 0.6M |
| 2024-09-06 | 34.28 | 35.10 | 33.72 | 33.95 | 1.1M |
| 2024-09-05 | 34.36 | 34.80 | 34.18 | 34.28 | 0.7M |
| 2024-09-04 | 35.00 | 35.01 | 34.34 | 34.52 | 0.9M |
| 2024-09-03 | 34.49 | 35.60 | 34.49 | 35.21 | 1.1M |
| 2024-09-02 | 34.72 | 36.38 | 34.72 | 34.87 | 1.5M |
| 2024-08-30 | 34.83 | 36.05 | 34.62 | 35.31 | 2.4M |
| 2024-08-29 | 34.21 | 36.00 | 34.00 | 35.28 | 2.4M |
| 2024-08-28 | 34.51 | 36.62 | 33.73 | 35.05 | 2.9M |
| 2024-08-27 | 33.15 | 38.77 | 33.12 | 34.80 | 3.4M |
| 2024-08-26 | 33.24 | 34.86 | 33.00 | 33.49 | 2.2M |
| 2024-08-23 | 34.14 | 35.25 | 32.66 | 33.21 | 3.8M |
| 2024-08-22 | 31.20 | 32.60 | 31.20 | 31.93 | 1.7M |
| 2024-08-21 | 30.49 | 31.79 | 30.10 | 31.70 | 1.0M |
| 2024-08-20 | 30.45 | 30.65 | 29.92 | 30.64 | 0.5M |
| 2024-08-19 | 31.20 | 31.30 | 30.50 | 30.60 | 0.5M |
| 2024-08-16 | 31.96 | 32.00 | 31.22 | 31.38 | 0.6M |
| 2024-08-15 | 31.54 | 31.88 | 31.05 | 31.57 | 0.7M |
| 2024-08-14 | 30.68 | 32.23 | 30.68 | 31.51 | 1.3M |
| 2024-08-13 | 29.74 | 30.69 | 29.72 | 30.69 | 0.5M |
| 2024-08-12 | 30.11 | 30.50 | 29.80 | 29.92 | 0.3M |
| 2024-08-09 | 30.32 | 30.68 | 30.03 | 30.03 | 0.4M |
| 2024-08-08 | 30.62 | 30.88 | 29.63 | 30.30 | 0.8M |
| 2024-08-07 | 30.91 | 31.48 | 30.80 | 31.10 | 0.5M |
| 2024-08-06 | 30.68 | 31.17 | 30.38 | 30.91 | 0.6M |
| 2024-08-05 | 31.44 | 31.99 | 30.11 | 30.29 | 1.0M |
| 2024-08-02 | 32.88 | 32.91 | 31.38 | 31.92 | 1.4M |
| 2024-08-01 | 31.95 | 33.55 | 31.75 | 33.36 | 2.2M |
| 2024-07-31 | 31.00 | 31.99 | 30.58 | 31.93 | 1.1M |
| 2024-07-30 | 31.20 | 31.28 | 30.64 | 30.95 | 0.9M |
| 2024-07-29 | 31.89 | 32.30 | 31.30 | 31.41 | 1.1M |
| 2024-07-26 | 31.60 | 32.20 | 30.98 | 31.79 | 1.4M |
| 2024-07-25 | 30.55 | 31.80 | 30.03 | 31.50 | 1.4M |
| 2024-07-24 | 31.66 | 32.28 | 30.34 | 30.69 | 1.5M |
| 2024-07-23 | 31.54 | 32.61 | 31.50 | 32.28 | 1.6M |
| 2024-07-22 | 31.54 | 32.18 | 31.41 | 32.18 | 1.0M |
| 2024-07-19 | 32.10 | 32.84 | 31.68 | 31.86 | 1.8M |
| 2024-07-18 | 32.23 | 32.75 | 31.89 | 32.67 | 1.9M |
| 2024-07-17 | 33.40 | 33.40 | 32.22 | 32.30 | 1.9M |
| 2024-07-16 | 33.74 | 34.25 | 32.41 | 33.02 | 2.5M |
| 2024-07-15 | 34.83 | 35.00 | 33.78 | 33.96 | 3.2M |
| 2024-07-12 | 37.00 | 38.76 | 36.48 | 36.50 | 6.0M |
| 2024-07-11 | 30.12 | 36.23 | 29.95 | 36.23 | 2.9M |
| 2024-07-10 | 28.48 | 31.10 | 28.22 | 30.19 | 1.8M |
| 2024-07-09 | 27.22 | 28.65 | 26.92 | 28.60 | 0.6M |
| 2024-07-08 | 28.36 | 28.70 | 27.17 | 27.23 | 0.6M |
| 2024-07-05 | 28.02 | 28.63 | 27.51 | 28.42 | 0.5M |
| 2024-07-04 | 28.94 | 29.78 | 28.02 | 28.02 | 0.5M |
| 2024-07-03 | 29.95 | 30.13 | 28.85 | 28.95 | 0.5M |
| 2024-07-02 | 29.99 | 30.39 | 29.88 | 30.20 | 0.5M |
| 2024-07-01 | 30.02 | 31.51 | 29.30 | 30.29 | 0.7M |
| 2024-06-28 | 30.00 | 30.74 | 29.51 | 30.35 | 0.7M |
| 2024-06-27 | 30.01 | 30.50 | 29.40 | 29.51 | 0.6M |
| 2024-06-26 | 28.32 | 30.08 | 28.32 | 30.04 | 0.8M |
| 2024-06-25 | 27.84 | 29.51 | 27.84 | 28.69 | 0.6M |
| 2024-06-24 | 28.97 | 29.25 | 27.73 | 27.89 | 0.7M |
| 2024-06-21 | 29.88 | 30.20 | 29.05 | 29.17 | 0.8M |
| 2024-06-20 | 30.90 | 31.30 | 30.20 | 30.28 | 0.7M |
| 2024-06-19 | 31.16 | 31.86 | 30.80 | 31.01 | 0.9M |
| 2024-06-18 | 30.01 | 32.46 | 29.86 | 31.29 | 1.1M |
| 2024-06-17 | 29.70 | 30.60 | 29.70 | 29.98 | 0.5M |
| 2024-06-14 | 30.29 | 30.60 | 29.61 | 30.09 | 0.5M |
| 2024-06-13 | 29.89 | 30.94 | 29.62 | 30.49 | 0.9M |
| 2024-06-12 | 29.00 | 30.39 | 28.93 | 29.94 | 0.9M |
| 2024-06-11 | 28.99 | 29.01 | 27.94 | 28.97 | 0.6M |
| 2024-06-07 | 27.78 | 29.26 | 27.78 | 29.17 | 0.9M |
| 2024-06-06 | 28.82 | 29.18 | 27.30 | 27.60 | 1.0M |
| 2024-06-05 | 29.93 | 30.25 | 28.61 | 28.90 | 1.1M |
| 2024-06-04 | 31.11 | 31.64 | 29.43 | 30.27 | 1.3M |
| 2024-06-03 | 32.39 | 33.20 | 31.09 | 31.66 | 1.4M |
| 2024-05-31 | 33.00 | 33.50 | 32.25 | 32.40 | 1.7M |
| 2024-05-30 | 32.61 | 33.62 | 31.66 | 33.45 | 2.3M |
| 2024-05-29 | 31.42 | 33.78 | 31.41 | 32.98 | 2.2M |
| 2024-05-28 | 30.70 | 32.00 | 30.28 | 31.40 | 1.1M |
| 2024-05-27 | 31.26 | 31.52 | 30.37 | 31.37 | 0.5M |
| 2024-05-24 | 31.00 | 32.00 | 30.85 | 31.03 | 0.6M |
| 2024-05-23 | 31.88 | 31.93 | 30.87 | 31.04 | 0.5M |
| 2024-05-22 | 31.13 | 31.80 | 30.79 | 31.80 | 0.5M |
| 2024-05-21 | 31.75 | 31.75 | 30.83 | 30.98 | 0.5M |
| 2024-05-20 | 31.78 | 32.38 | 31.44 | 31.75 | 0.6M |
| 2024-05-17 | 31.24 | 31.78 | 30.85 | 31.75 | 0.4M |
| 2024-05-16 | 31.02 | 31.62 | 31.02 | 31.25 | 0.4M |
| 2024-05-15 | 31.65 | 31.80 | 30.82 | 30.96 | 0.5M |
| 2024-05-14 | 30.85 | 31.92 | 30.84 | 31.65 | 0.6M |
| 2024-05-13 | 31.27 | 31.61 | 30.62 | 30.72 | 0.6M |
| 2024-05-10 | 32.26 | 32.60 | 31.45 | 31.70 | 0.5M |
| 2024-05-09 | 31.99 | 32.60 | 31.90 | 32.10 | 0.6M |
| 2024-05-08 | 31.78 | 32.20 | 31.65 | 31.84 | 0.6M |
| 2024-05-07 | 31.86 | 32.36 | 31.50 | 32.00 | 0.6M |
| 2024-05-06 | 31.65 | 32.29 | 31.64 | 31.98 | 0.6M |
| 2024-04-30 | 31.53 | 31.85 | 30.80 | 31.35 | 0.7M |
| 2024-04-29 | 31.05 | 32.86 | 30.20 | 31.73 | 1.2M |
| 2024-04-26 | 29.65 | 30.35 | 29.57 | 30.10 | 0.5M |
| 2024-04-25 | 29.99 | 30.20 | 29.42 | 29.95 | 0.5M |
| 2024-04-24 | 28.71 | 30.10 | 28.68 | 29.78 | 0.7M |
| 2024-04-23 | 27.43 | 29.00 | 27.21 | 28.86 | 0.6M |
| 2024-04-22 | 28.32 | 28.32 | 26.88 | 27.67 | 0.5M |
| 2024-04-19 | 28.33 | 28.97 | 27.81 | 27.90 | 0.5M |
| 2024-04-18 | 29.04 | 29.55 | 28.06 | 28.44 | 0.6M |
| 2024-04-17 | 27.21 | 29.09 | 27.20 | 29.03 | 0.9M |
| 2024-04-16 | 28.60 | 28.60 | 25.88 | 26.61 | 0.8M |
| 2024-04-15 | 30.85 | 31.18 | 28.21 | 28.98 | 0.9M |
| 2024-04-12 | 31.17 | 31.95 | 30.75 | 30.85 | 0.6M |
| 2024-04-11 | 30.70 | 31.60 | 30.03 | 31.05 | 0.6M |
| 2024-04-10 | 32.80 | 32.89 | 30.69 | 31.05 | 1.0M |
| 2024-04-09 | 30.50 | 33.20 | 30.47 | 32.89 | 1.4M |
| 2024-04-08 | 31.47 | 31.60 | 30.60 | 30.61 | 0.6M |
| 2024-04-03 | 32.68 | 32.70 | 31.15 | 31.70 | 0.8M |
| 2024-04-02 | 33.19 | 33.58 | 32.40 | 32.67 | 1.1M |
| 2024-04-01 | 33.30 | 33.52 | 32.57 | 33.52 | 1.4M |
| 2024-03-29 | 32.21 | 33.50 | 32.07 | 33.26 | 1.7M |
| 2024-03-28 | 31.74 | 33.95 | 30.00 | 32.50 | 1.9M |
| 2024-03-27 | 33.33 | 35.66 | 32.18 | 32.23 | 2.4M |
| 2024-03-26 | 30.81 | 32.50 | 30.81 | 32.50 | 1.2M |
| 2024-03-25 | 32.00 | 32.53 | 30.85 | 30.90 | 0.9M |
| 2024-03-22 | 32.89 | 33.25 | 31.94 | 32.33 | 1.2M |
| 2024-03-21 | 33.68 | 33.99 | 32.39 | 33.44 | 1.7M |
| 2024-03-20 | 33.10 | 34.30 | 33.01 | 34.30 | 1.9M |
| 2024-03-19 | 33.25 | 33.25 | 32.65 | 32.96 | 1.2M |
| 2024-03-18 | 32.80 | 33.48 | 32.40 | 33.28 | 1.7M |
| 2024-03-15 | 31.76 | 32.60 | 31.61 | 32.60 | 1.2M |
| 2024-03-14 | 32.50 | 32.97 | 31.60 | 32.08 | 1.4M |
| 2024-03-13 | 33.35 | 33.45 | 32.11 | 32.58 | 2.3M |
| 2024-03-12 | 33.15 | 34.41 | 33.00 | 34.07 | 2.4M |
| 2024-03-11 | 32.80 | 34.48 | 32.80 | 33.35 | 2.4M |
| 2024-03-08 | 33.97 | 34.68 | 32.80 | 33.60 | 3.1M |
| 2024-03-07 | 35.08 | 38.28 | 34.80 | 35.89 | 5.2M |
| 2024-03-06 | 27.85 | 33.41 | 27.52 | 33.41 | 3.1M |
| 2024-03-05 | 28.42 | 28.45 | 27.62 | 27.84 | 0.7M |
| 2024-03-04 | 28.88 | 29.31 | 27.76 | 28.59 | 0.9M |
| 2024-03-01 | 28.50 | 29.02 | 28.11 | 28.89 | 0.8M |
| 2024-02-29 | 26.50 | 28.39 | 26.20 | 28.29 | 1.3M |
| 2024-02-28 | 31.10 | 31.56 | 27.08 | 27.09 | 1.9M |
| 2024-02-27 | 29.97 | 30.96 | 29.31 | 30.84 | 1.8M |
| 2024-02-26 | 30.08 | 31.58 | 29.50 | 30.52 | 1.7M |
| 2024-02-23 | 27.65 | 29.33 | 27.65 | 29.19 | 1.1M |
| 2024-02-22 | 26.50 | 27.80 | 26.48 | 27.64 | 0.9M |
| 2024-02-21 | 25.90 | 27.59 | 25.50 | 26.78 | 1.3M |
| 2024-02-20 | 25.80 | 26.60 | 25.25 | 26.09 | 1.0M |
| 2024-02-19 | 24.13 | 26.38 | 23.90 | 25.93 | 1.9M |
| 2024-02-08 | 20.80 | 24.37 | 20.30 | 24.22 | 1.9M |
| 2024-02-07 | 22.00 | 22.30 | 20.06 | 20.85 | 1.8M |
| 2024-02-06 | 21.04 | 23.19 | 19.67 | 22.40 | 1.4M |
| 2024-02-05 | 26.09 | 26.18 | 21.50 | 22.07 | 1.4M |
| 2024-02-02 | 28.60 | 29.07 | 25.31 | 26.58 | 1.0M |
| 2024-02-01 | 28.97 | 29.07 | 27.48 | 28.31 | 0.9M |
| 2024-01-31 | 31.36 | 31.44 | 28.80 | 29.06 | 0.8M |
| 2024-01-30 | 32.30 | 32.77 | 31.18 | 31.20 | 0.6M |
| 2024-01-29 | 34.24 | 34.56 | 32.44 | 32.51 | 0.6M |
| 2024-01-26 | 34.85 | 35.59 | 33.97 | 34.06 | 0.7M |
| 2024-01-25 | 32.80 | 34.03 | 32.38 | 33.98 | 0.6M |
| 2024-01-24 | 32.42 | 33.40 | 31.61 | 32.80 | 0.8M |
| 2024-01-23 | 32.70 | 33.87 | 31.90 | 32.38 | 0.9M |
| 2024-01-22 | 35.70 | 36.05 | 33.00 | 33.20 | 0.7M |
| 2024-01-19 | 36.82 | 37.45 | 35.59 | 35.74 | 0.6M |
| 2024-01-18 | 37.72 | 38.06 | 35.88 | 36.72 | 1.0M |
| 2024-01-17 | 39.22 | 39.23 | 37.68 | 37.72 | 0.6M |
| 2024-01-16 | 39.45 | 39.80 | 38.50 | 39.22 | 0.5M |
| 2024-01-15 | 39.96 | 40.07 | 39.00 | 39.35 | 0.5M |
| 2024-01-12 | 40.95 | 41.37 | 40.04 | 40.07 | 0.5M |
| 2024-01-11 | 40.22 | 41.05 | 39.85 | 40.96 | 0.7M |
| 2024-01-10 | 40.93 | 41.96 | 40.25 | 40.38 | 0.9M |
| 2024-01-09 | 40.12 | 41.46 | 40.12 | 40.86 | 0.5M |
| 2024-01-08 | 41.01 | 41.35 | 40.03 | 40.03 | 0.4M |
| 2024-01-05 | 41.49 | 42.57 | 40.78 | 41.01 | 0.6M |
| 2024-01-04 | 41.50 | 42.00 | 41.16 | 41.56 | 0.7M |
| 2024-01-03 | 41.57 | 41.85 | 41.10 | 41.60 | 0.5M |
| 2024-01-02 | 41.68 | 42.05 | 41.36 | 41.82 | 0.5M |