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 | 37.77 | 38.16 | 35.90 | 35.90 | 1.9M |
| 2024-12-30 | 38.08 | 38.46 | 36.73 | 37.58 | 1.3M |
| 2024-12-27 | 38.58 | 38.82 | 37.88 | 38.08 | 1.4M |
| 2024-12-26 | 37.20 | 38.65 | 36.75 | 38.60 | 2.1M |
| 2024-12-25 | 38.32 | 38.66 | 36.48 | 37.22 | 2.1M |
| 2024-12-24 | 38.51 | 38.91 | 37.71 | 38.60 | 1.9M |
| 2024-12-23 | 40.81 | 41.20 | 37.89 | 38.17 | 3.1M |
| 2024-12-20 | 39.98 | 41.19 | 39.62 | 40.81 | 3.4M |
| 2024-12-19 | 39.68 | 40.30 | 38.81 | 39.83 | 3.0M |
| 2024-12-18 | 40.54 | 41.21 | 38.15 | 40.34 | 4.7M |
| 2024-12-17 | 40.51 | 42.68 | 39.78 | 41.32 | 5.3M |
| 2024-12-16 | 39.81 | 41.05 | 39.46 | 40.83 | 3.8M |
| 2024-12-13 | 40.09 | 40.98 | 39.45 | 39.80 | 2.0M |
| 2024-12-12 | 39.95 | 40.46 | 39.65 | 40.10 | 1.6M |
| 2024-12-11 | 39.50 | 39.92 | 39.10 | 39.87 | 1.6M |
| 2024-12-10 | 39.75 | 40.16 | 39.14 | 39.50 | 2.7M |
| 2024-12-09 | 38.98 | 38.98 | 38.00 | 38.88 | 2.7M |
| 2024-12-06 | 40.09 | 40.20 | 39.27 | 39.76 | 2.3M |
| 2024-12-05 | 39.49 | 40.86 | 39.03 | 40.28 | 2.9M |
| 2024-12-04 | 39.57 | 41.41 | 38.89 | 39.46 | 3.0M |
| 2024-12-03 | 40.00 | 40.11 | 39.18 | 39.57 | 1.6M |
| 2024-12-02 | 39.16 | 40.01 | 39.16 | 39.83 | 1.7M |
| 2024-11-29 | 38.35 | 39.49 | 38.00 | 39.16 | 1.7M |
| 2024-11-28 | 39.67 | 39.80 | 38.51 | 38.55 | 1.7M |
| 2024-11-27 | 38.12 | 39.60 | 37.03 | 39.55 | 2.4M |
| 2024-11-26 | 39.00 | 40.50 | 38.57 | 38.59 | 2.3M |
| 2024-11-25 | 38.17 | 38.45 | 37.00 | 38.41 | 1.8M |
| 2024-11-22 | 39.71 | 40.25 | 37.30 | 37.60 | 2.3M |
| 2024-11-21 | 40.22 | 40.55 | 38.82 | 39.70 | 2.0M |
| 2024-11-20 | 39.81 | 40.73 | 39.80 | 40.30 | 1.8M |
| 2024-11-19 | 39.23 | 40.00 | 38.47 | 39.99 | 1.9M |
| 2024-11-18 | 41.40 | 41.98 | 38.01 | 38.43 | 3.0M |
| 2024-11-15 | 41.77 | 43.80 | 41.33 | 41.36 | 2.9M |
| 2024-11-14 | 43.73 | 44.99 | 42.09 | 42.22 | 3.6M |
| 2024-11-13 | 43.03 | 44.06 | 42.20 | 43.86 | 2.9M |
| 2024-11-12 | 44.71 | 45.00 | 43.04 | 43.52 | 4.2M |
| 2024-11-11 | 43.38 | 45.20 | 42.80 | 45.10 | 6.0M |
| 2024-11-08 | 43.28 | 45.81 | 42.61 | 44.19 | 7.4M |
| 2024-11-07 | 42.28 | 46.58 | 42.28 | 42.78 | 6.7M |
| 2024-11-06 | 40.85 | 42.20 | 40.47 | 41.42 | 3.5M |
| 2024-11-05 | 39.70 | 40.96 | 39.40 | 40.85 | 2.4M |
| 2024-11-04 | 37.81 | 40.10 | 37.81 | 39.58 | 2.3M |
| 2024-11-01 | 40.30 | 41.04 | 37.92 | 38.04 | 3.3M |
| 2024-10-31 | 41.00 | 41.33 | 40.53 | 40.80 | 2.5M |
| 2024-10-30 | 41.01 | 41.79 | 40.45 | 41.11 | 2.7M |
| 2024-10-29 | 42.02 | 42.80 | 40.70 | 41.28 | 3.8M |
| 2024-10-28 | 42.14 | 42.85 | 41.50 | 42.42 | 4.1M |
| 2024-10-25 | 40.94 | 41.69 | 40.41 | 41.14 | 3.8M |
| 2024-10-24 | 41.60 | 42.97 | 41.00 | 41.32 | 4.3M |
| 2024-10-23 | 41.11 | 42.20 | 40.40 | 40.85 | 3.1M |
| 2024-10-22 | 41.98 | 42.33 | 40.50 | 40.97 | 3.5M |
| 2024-10-21 | 40.67 | 42.80 | 40.66 | 41.63 | 4.9M |
| 2024-10-18 | 39.14 | 41.38 | 38.50 | 40.47 | 4.4M |
| 2024-10-17 | 38.87 | 40.07 | 38.50 | 38.81 | 3.2M |
| 2024-10-16 | 37.00 | 39.10 | 36.94 | 38.33 | 2.6M |
| 2024-10-15 | 38.88 | 39.97 | 38.11 | 38.14 | 3.5M |
| 2024-10-14 | 37.03 | 39.08 | 37.03 | 39.04 | 3.2M |
| 2024-10-11 | 38.63 | 39.29 | 36.12 | 36.95 | 3.1M |
| 2024-10-10 | 39.45 | 40.83 | 38.73 | 39.08 | 3.2M |
| 2024-10-09 | 44.02 | 44.02 | 38.50 | 38.72 | 5.8M |
| 2024-10-08 | 46.98 | 47.51 | 41.59 | 46.73 | 9.3M |
| 2024-09-30 | 35.78 | 40.94 | 34.53 | 40.46 | 7.7M |
| 2024-09-27 | 32.60 | 34.90 | 32.47 | 34.22 | 4.1M |
| 2024-09-26 | 31.82 | 32.30 | 31.48 | 32.30 | 2.1M |
| 2024-09-25 | 31.72 | 32.46 | 31.44 | 31.56 | 2.3M |
| 2024-09-24 | 30.70 | 31.45 | 30.19 | 31.43 | 1.9M |
| 2024-09-23 | 31.00 | 31.30 | 30.53 | 30.67 | 1.2M |
| 2024-09-20 | 30.70 | 31.59 | 30.47 | 31.04 | 1.5M |
| 2024-09-19 | 30.27 | 30.98 | 30.11 | 30.77 | 1.2M |
| 2024-09-18 | 30.50 | 30.85 | 29.52 | 30.08 | 1.2M |
| 2024-09-13 | 30.84 | 31.22 | 30.42 | 30.53 | 1.1M |
| 2024-09-12 | 31.63 | 31.95 | 30.77 | 30.77 | 1.0M |
| 2024-09-11 | 31.80 | 31.97 | 31.29 | 31.42 | 1.0M |
| 2024-09-10 | 31.44 | 32.14 | 31.03 | 32.00 | 1.1M |
| 2024-09-09 | 31.50 | 31.78 | 30.93 | 31.52 | 0.9M |
| 2024-09-06 | 32.84 | 32.84 | 31.46 | 31.63 | 1.9M |
| 2024-09-05 | 33.00 | 33.31 | 32.33 | 32.82 | 1.9M |
| 2024-09-04 | 32.60 | 33.13 | 32.19 | 32.61 | 1.9M |
| 2024-09-03 | 32.30 | 33.47 | 32.22 | 33.13 | 2.6M |
| 2024-09-02 | 32.57 | 33.20 | 32.24 | 32.27 | 2.4M |
| 2024-08-30 | 31.50 | 33.00 | 31.50 | 32.50 | 2.6M |
| 2024-08-29 | 31.18 | 31.78 | 30.67 | 31.72 | 1.3M |
| 2024-08-28 | 31.42 | 31.55 | 30.65 | 31.06 | 1.1M |
| 2024-08-27 | 32.00 | 32.39 | 31.06 | 31.16 | 1.5M |
| 2024-08-26 | 31.58 | 32.26 | 31.28 | 32.21 | 1.5M |
| 2024-08-23 | 31.49 | 31.80 | 30.66 | 31.54 | 1.6M |
| 2024-08-22 | 32.36 | 32.40 | 31.43 | 31.53 | 2.0M |
| 2024-08-21 | 32.50 | 33.15 | 32.29 | 32.37 | 1.8M |
| 2024-08-20 | 32.60 | 33.00 | 32.30 | 32.86 | 1.9M |
| 2024-08-19 | 33.23 | 33.63 | 32.48 | 32.60 | 2.4M |
| 2024-08-16 | 34.30 | 34.95 | 33.66 | 33.68 | 3.0M |
| 2024-08-15 | 33.78 | 34.48 | 33.48 | 34.29 | 2.6M |
| 2024-08-14 | 33.48 | 34.49 | 33.07 | 34.27 | 3.2M |
| 2024-08-13 | 32.96 | 33.40 | 32.45 | 33.35 | 1.9M |
| 2024-08-12 | 33.28 | 33.55 | 32.21 | 32.75 | 2.3M |
| 2024-08-09 | 34.50 | 34.74 | 33.51 | 33.54 | 2.5M |
| 2024-08-08 | 35.67 | 35.67 | 33.89 | 34.12 | 4.5M |
| 2024-08-07 | 34.88 | 36.82 | 34.57 | 36.55 | 6.5M |
| 2024-08-06 | 34.30 | 35.09 | 33.60 | 35.05 | 4.5M |
| 2024-08-05 | 34.80 | 35.64 | 33.77 | 33.95 | 4.6M |
| 2024-08-02 | 36.51 | 37.40 | 35.55 | 35.55 | 6.7M |
| 2024-08-01 | 37.19 | 38.00 | 36.41 | 36.57 | 7.8M |
| 2024-07-31 | 38.42 | 41.00 | 36.80 | 37.80 | 12.3M |
| 2024-07-30 | 33.43 | 38.42 | 32.82 | 38.42 | 7.4M |
| 2024-07-29 | 31.80 | 32.32 | 31.30 | 32.02 | 1.5M |
| 2024-07-26 | 31.56 | 32.15 | 31.30 | 31.80 | 1.6M |
| 2024-07-25 | 31.23 | 31.99 | 30.80 | 31.65 | 1.8M |
| 2024-07-24 | 32.02 | 33.25 | 31.60 | 31.85 | 2.7M |
| 2024-07-23 | 33.43 | 33.73 | 32.00 | 32.05 | 2.6M |
| 2024-07-22 | 31.69 | 34.48 | 31.48 | 33.45 | 4.3M |
| 2024-07-19 | 31.01 | 31.57 | 30.75 | 31.09 | 1.9M |
| 2024-07-18 | 31.80 | 31.80 | 30.04 | 30.88 | 2.5M |
| 2024-07-17 | 34.00 | 34.11 | 31.78 | 31.82 | 2.6M |
| 2024-07-16 | 33.60 | 34.24 | 32.68 | 33.91 | 2.8M |
| 2024-07-15 | 33.76 | 34.66 | 33.60 | 33.87 | 2.6M |
| 2024-07-12 | 34.40 | 34.60 | 33.75 | 34.10 | 3.0M |
| 2024-07-11 | 32.92 | 35.61 | 32.62 | 34.63 | 5.1M |
| 2024-07-10 | 31.52 | 33.45 | 31.50 | 32.47 | 3.6M |
| 2024-07-09 | 30.85 | 32.08 | 30.31 | 31.98 | 3.4M |
| 2024-07-08 | 31.30 | 31.93 | 30.30 | 30.45 | 2.6M |
| 2024-07-05 | 33.18 | 33.30 | 31.21 | 31.98 | 4.0M |
| 2024-07-04 | 35.17 | 36.30 | 33.87 | 34.04 | 4.3M |
| 2024-07-03 | 36.80 | 36.85 | 35.02 | 35.10 | 5.6M |
| 2024-07-02 | 36.25 | 41.66 | 34.86 | 37.68 | 8.4M |
| 2024-07-01 | 36.95 | 37.30 | 35.05 | 35.80 | 5.4M |
| 2024-06-28 | 36.11 | 38.85 | 35.58 | 37.50 | 7.1M |
| 2024-06-27 | 37.00 | 40.00 | 36.80 | 37.32 | 8.4M |
| 2024-06-26 | 35.74 | 38.88 | 34.80 | 38.10 | 9.4M |
| 2024-06-25 | 35.21 | 37.89 | 34.65 | 37.00 | 8.2M |
| 2024-06-24 | 33.40 | 38.00 | 33.13 | 35.21 | 9.7M |
| 2024-06-21 | 32.26 | 35.39 | 31.33 | 35.00 | 6.9M |
| 2024-06-20 | 33.35 | 33.97 | 32.43 | 32.45 | 3.3M |
| 2024-06-19 | 34.00 | 35.30 | 33.68 | 33.95 | 4.1M |
| 2024-06-18 | 33.84 | 35.00 | 33.67 | 34.25 | 4.4M |
| 2024-06-17 | 32.16 | 34.50 | 32.01 | 34.48 | 5.5M |
| 2024-06-14 | 31.85 | 32.85 | 31.04 | 32.73 | 3.0M |
| 2024-06-13 | 32.78 | 33.52 | 32.33 | 32.40 | 3.5M |
| 2024-06-12 | 31.80 | 33.45 | 31.80 | 33.30 | 4.6M |
| 2024-06-11 | 30.60 | 31.89 | 28.50 | 31.85 | 3.3M |
| 2024-06-07 | 31.01 | 31.95 | 29.98 | 30.60 | 3.9M |
| 2024-06-06 | 29.90 | 33.50 | 29.90 | 31.97 | 5.3M |
| 2024-06-05 | 30.60 | 32.09 | 30.17 | 30.20 | 2.0M |
| 2024-06-04 | 32.18 | 32.49 | 30.61 | 30.98 | 2.9M |
| 2024-06-03 | 32.40 | 33.60 | 31.90 | 32.70 | 3.4M |
| 2024-05-31 | 30.98 | 32.40 | 30.98 | 32.05 | 2.6M |
| 2024-05-30 | 31.10 | 31.92 | 30.23 | 31.22 | 2.9M |
| 2024-05-29 | 34.65 | 36.50 | 31.80 | 32.48 | 3.4M |
| 2024-05-28 | 31.98 | 32.30 | 31.01 | 31.57 | 1.2M |
| 2024-05-27 | 31.18 | 31.79 | 30.30 | 31.69 | 1.6M |
| 2024-05-24 | 32.30 | 32.65 | 31.31 | 31.32 | 2.1M |
| 2024-05-23 | 32.31 | 33.84 | 32.12 | 32.90 | 2.8M |
| 2024-05-22 | 32.40 | 32.48 | 31.88 | 32.32 | 1.1M |
| 2024-05-21 | 31.66 | 32.20 | 31.56 | 32.00 | 1.2M |
| 2024-05-20 | 32.23 | 32.23 | 31.30 | 31.91 | 1.5M |
| 2024-05-17 | 31.00 | 32.35 | 31.00 | 32.23 | 2.2M |
| 2024-05-16 | 30.77 | 31.39 | 30.40 | 30.97 | 1.4M |
| 2024-05-15 | 30.99 | 30.99 | 29.96 | 30.24 | 0.9M |
| 2024-05-14 | 30.14 | 31.10 | 30.14 | 30.39 | 0.9M |
| 2024-05-13 | 31.06 | 31.06 | 29.63 | 30.02 | 1.1M |
| 2024-05-10 | 32.42 | 32.54 | 31.00 | 31.05 | 1.6M |
| 2024-05-09 | 32.09 | 32.87 | 32.00 | 32.35 | 1.1M |
| 2024-05-08 | 33.00 | 33.11 | 31.98 | 32.08 | 1.2M |
| 2024-05-07 | 32.60 | 33.08 | 32.30 | 32.95 | 1.8M |
| 2024-05-06 | 32.55 | 32.98 | 32.18 | 32.37 | 1.5M |
| 2024-04-30 | 32.66 | 33.12 | 31.66 | 32.16 | 1.8M |
| 2024-04-29 | 31.12 | 32.93 | 31.12 | 32.84 | 2.7M |
| 2024-04-26 | 29.85 | 31.43 | 29.61 | 30.97 | 2.1M |
| 2024-04-25 | 29.85 | 30.62 | 29.78 | 29.90 | 1.7M |
| 2024-04-24 | 28.94 | 30.10 | 28.30 | 30.00 | 2.0M |
| 2024-04-23 | 27.59 | 28.57 | 27.59 | 28.51 | 1.5M |
| 2024-04-22 | 28.21 | 28.68 | 26.80 | 27.63 | 1.3M |
| 2024-04-19 | 28.26 | 28.80 | 27.81 | 28.13 | 1.5M |
| 2024-04-18 | 29.61 | 30.53 | 28.14 | 28.67 | 2.4M |
| 2024-04-17 | 26.88 | 29.36 | 26.88 | 29.32 | 2.0M |
| 2024-04-16 | 29.40 | 29.40 | 25.68 | 26.12 | 2.2M |
| 2024-04-15 | 31.29 | 32.10 | 28.63 | 29.40 | 2.1M |
| 2024-04-12 | 31.32 | 32.31 | 31.26 | 31.50 | 1.5M |
| 2024-04-11 | 31.45 | 32.13 | 30.88 | 31.26 | 1.2M |
| 2024-04-10 | 32.76 | 32.98 | 30.88 | 31.50 | 1.6M |
| 2024-04-09 | 32.41 | 33.45 | 32.28 | 32.76 | 1.6M |
| 2024-04-08 | 33.63 | 33.87 | 32.38 | 32.49 | 1.7M |
| 2024-04-03 | 34.76 | 34.95 | 33.20 | 33.87 | 1.7M |
| 2024-04-02 | 35.67 | 35.99 | 34.40 | 34.75 | 2.4M |
| 2024-04-01 | 35.80 | 36.55 | 35.60 | 35.98 | 3.1M |
| 2024-03-29 | 35.04 | 36.95 | 33.75 | 35.93 | 4.1M |
| 2024-03-28 | 32.66 | 35.66 | 32.66 | 35.04 | 4.7M |
| 2024-03-27 | 36.61 | 36.98 | 32.65 | 32.65 | 5.0M |
| 2024-03-26 | 35.80 | 41.99 | 35.80 | 37.67 | 5.4M |
| 2024-03-25 | 37.21 | 37.79 | 35.00 | 35.28 | 3.3M |
| 2024-03-22 | 38.99 | 39.93 | 37.87 | 38.05 | 4.1M |
| 2024-03-21 | 38.30 | 40.00 | 38.18 | 39.50 | 5.6M |
| 2024-03-20 | 38.00 | 38.50 | 37.00 | 38.50 | 4.3M |
| 2024-03-19 | 36.51 | 39.58 | 36.39 | 38.61 | 7.2M |
| 2024-03-18 | 36.80 | 37.06 | 36.22 | 36.89 | 3.2M |
| 2024-03-15 | 36.00 | 36.54 | 35.40 | 36.43 | 2.7M |
| 2024-03-14 | 36.40 | 37.49 | 35.25 | 35.90 | 3.1M |
| 2024-03-13 | 36.35 | 37.29 | 36.35 | 36.70 | 3.8M |
| 2024-03-12 | 36.63 | 37.80 | 36.01 | 36.65 | 4.4M |
| 2024-03-11 | 35.14 | 36.88 | 35.14 | 36.85 | 4.7M |
| 2024-03-08 | 35.37 | 42.00 | 35.11 | 37.50 | 7.8M |
| 2024-03-07 | 36.99 | 37.30 | 35.08 | 35.80 | 4.6M |
| 2024-03-06 | 35.00 | 38.40 | 35.00 | 37.70 | 7.8M |
| 2024-03-05 | 35.70 | 36.12 | 34.70 | 35.01 | 4.0M |
| 2024-03-04 | 35.42 | 36.69 | 33.20 | 36.52 | 6.3M |
| 2024-03-01 | 33.55 | 35.80 | 33.00 | 35.06 | 5.5M |
| 2024-02-29 | 30.62 | 33.85 | 30.62 | 33.54 | 4.7M |
| 2024-02-28 | 35.17 | 35.90 | 31.45 | 32.24 | 6.9M |
| 2024-02-27 | 32.88 | 38.99 | 32.50 | 36.26 | 8.6M |
| 2024-02-26 | 33.10 | 37.90 | 32.46 | 34.82 | 9.8M |
| 2024-02-23 | 26.92 | 31.93 | 26.72 | 31.93 | 5.7M |
| 2024-02-22 | 24.80 | 26.98 | 24.80 | 26.61 | 4.0M |
| 2024-02-21 | 24.35 | 25.93 | 24.14 | 24.91 | 3.6M |
| 2024-02-20 | 23.56 | 25.65 | 22.70 | 24.79 | 3.7M |
| 2024-02-19 | 22.47 | 23.81 | 22.25 | 23.56 | 3.8M |
| 2024-02-08 | 19.50 | 21.47 | 18.25 | 21.47 | 3.8M |
| 2024-02-07 | 21.55 | 21.66 | 18.69 | 19.24 | 4.1M |
| 2024-02-06 | 21.30 | 22.58 | 19.46 | 21.74 | 2.9M |
| 2024-02-05 | 25.66 | 25.66 | 21.20 | 22.00 | 2.6M |
| 2024-02-02 | 27.78 | 28.39 | 24.73 | 25.66 | 1.7M |
| 2024-02-01 | 27.01 | 28.27 | 26.47 | 27.75 | 1.5M |
| 2024-01-31 | 29.49 | 29.88 | 27.40 | 27.41 | 1.5M |
| 2024-01-30 | 30.83 | 31.30 | 29.82 | 29.91 | 0.8M |
| 2024-01-29 | 32.06 | 32.90 | 30.60 | 31.00 | 0.9M |
| 2024-01-26 | 33.42 | 33.50 | 32.06 | 32.30 | 0.9M |
| 2024-01-25 | 31.60 | 33.25 | 31.23 | 33.09 | 1.5M |
| 2024-01-24 | 31.70 | 31.96 | 30.24 | 31.60 | 1.3M |
| 2024-01-23 | 31.96 | 32.31 | 31.10 | 31.76 | 1.1M |
| 2024-01-22 | 34.08 | 34.24 | 31.44 | 31.85 | 1.4M |
| 2024-01-19 | 34.81 | 35.24 | 33.83 | 33.83 | 0.9M |
| 2024-01-18 | 34.78 | 35.10 | 33.66 | 34.81 | 0.9M |
| 2024-01-17 | 36.00 | 36.28 | 34.78 | 34.78 | 0.5M |
| 2024-01-16 | 35.81 | 36.40 | 35.17 | 35.82 | 1.0M |
| 2024-01-15 | 36.00 | 36.48 | 35.68 | 35.90 | 0.9M |
| 2024-01-12 | 36.88 | 37.10 | 36.14 | 36.30 | 0.7M |
| 2024-01-11 | 36.00 | 37.16 | 35.80 | 37.02 | 1.0M |
| 2024-01-10 | 37.25 | 37.25 | 35.96 | 36.04 | 0.8M |
| 2024-01-09 | 36.90 | 37.42 | 36.50 | 36.94 | 0.9M |
| 2024-01-08 | 37.12 | 37.68 | 36.40 | 36.43 | 0.7M |
| 2024-01-05 | 38.30 | 38.57 | 37.00 | 37.12 | 0.8M |
| 2024-01-04 | 38.46 | 38.63 | 38.02 | 38.25 | 0.5M |
| 2024-01-03 | 39.10 | 39.22 | 38.18 | 38.52 | 0.9M |
| 2024-01-02 | 39.63 | 39.77 | 39.04 | 39.06 | 0.7M |