32.00
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 | 36.52 | 36.64 | 34.13 | 34.16 | 24.5M |
| 2024-12-30 | 36.69 | 37.09 | 35.72 | 36.15 | 21.0M |
| 2024-12-27 | 37.96 | 38.63 | 36.80 | 36.80 | 35.4M |
| 2024-12-26 | 37.69 | 38.84 | 37.46 | 38.34 | 38.2M |
| 2024-12-25 | 38.08 | 38.38 | 37.19 | 37.89 | 36.9M |
| 2024-12-24 | 35.98 | 38.50 | 35.17 | 38.45 | 54.0M |
| 2024-12-23 | 36.50 | 37.32 | 35.55 | 35.60 | 28.4M |
| 2024-12-20 | 34.69 | 37.28 | 34.45 | 36.58 | 42.8M |
| 2024-12-19 | 34.30 | 35.17 | 34.10 | 34.71 | 21.3M |
| 2024-12-18 | 34.76 | 35.59 | 34.47 | 35.00 | 20.2M |
| 2024-12-17 | 34.90 | 35.43 | 34.59 | 34.75 | 16.3M |
| 2024-12-16 | 36.23 | 36.60 | 34.88 | 35.18 | 25.2M |
| 2024-12-13 | 36.44 | 37.37 | 35.97 | 36.37 | 29.5M |
| 2024-12-12 | 36.91 | 37.15 | 36.10 | 36.80 | 28.1M |
| 2024-12-11 | 37.00 | 38.10 | 36.72 | 37.28 | 26.3M |
| 2024-12-10 | 39.69 | 39.69 | 37.22 | 37.38 | 35.5M |
| 2024-12-09 | 38.57 | 38.75 | 37.10 | 37.43 | 32.1M |
| 2024-12-06 | 38.70 | 39.30 | 37.90 | 39.00 | 47.6M |
| 2024-12-05 | 36.42 | 39.98 | 36.42 | 39.40 | 66.0M |
| 2024-12-04 | 36.80 | 38.98 | 36.32 | 36.90 | 66.3M |
| 2024-12-03 | 36.77 | 36.86 | 35.14 | 35.60 | 30.2M |
| 2024-12-02 | 35.62 | 36.20 | 35.58 | 36.03 | 31.0M |
| 2024-11-29 | 35.30 | 37.00 | 34.97 | 35.91 | 40.1M |
| 2024-11-28 | 35.50 | 36.60 | 34.91 | 35.48 | 40.6M |
| 2024-11-27 | 34.36 | 35.69 | 33.68 | 35.55 | 30.3M |
| 2024-11-26 | 34.29 | 35.47 | 34.21 | 34.60 | 23.8M |
| 2024-11-25 | 34.61 | 34.91 | 33.55 | 34.65 | 25.9M |
| 2024-11-22 | 36.27 | 36.75 | 34.36 | 34.36 | 29.1M |
| 2024-11-21 | 36.27 | 36.96 | 36.04 | 36.39 | 26.2M |
| 2024-11-20 | 36.01 | 36.77 | 35.78 | 36.63 | 26.4M |
| 2024-11-19 | 35.30 | 36.39 | 35.00 | 36.30 | 29.2M |
| 2024-11-18 | 36.51 | 37.09 | 34.72 | 35.15 | 38.6M |
| 2024-11-15 | 39.00 | 39.71 | 36.80 | 36.80 | 43.2M |
| 2024-11-14 | 40.91 | 41.00 | 39.27 | 39.34 | 29.2M |
| 2024-11-13 | 40.43 | 41.00 | 39.51 | 40.96 | 37.9M |
| 2024-11-12 | 41.42 | 42.85 | 40.58 | 40.99 | 52.8M |
| 2024-11-11 | 41.33 | 42.90 | 41.21 | 41.81 | 60.7M |
| 2024-11-08 | 43.40 | 44.33 | 41.38 | 41.43 | 70.0M |
| 2024-11-07 | 41.00 | 42.55 | 40.73 | 42.07 | 55.4M |
| 2024-11-06 | 41.57 | 43.90 | 40.68 | 42.05 | 82.9M |
| 2024-11-05 | 39.74 | 42.50 | 39.50 | 41.98 | 70.4M |
| 2024-11-04 | 38.42 | 40.46 | 38.42 | 39.92 | 43.0M |
| 2024-11-01 | 43.00 | 43.76 | 39.49 | 39.59 | 87.4M |
| 2024-10-31 | 41.01 | 47.40 | 40.89 | 44.69 | 111.5M |
| 2024-10-30 | 42.84 | 43.50 | 40.00 | 41.02 | 103.2M |
| 2024-10-29 | 45.00 | 47.89 | 44.00 | 44.01 | 97.2M |
| 2024-10-28 | 44.00 | 47.00 | 43.33 | 46.00 | 85.6M |
| 2024-10-25 | 46.50 | 46.95 | 44.01 | 44.91 | 88.4M |
| 2024-10-24 | 43.70 | 47.98 | 43.70 | 46.85 | 119.4M |
| 2024-10-23 | 43.23 | 46.00 | 43.10 | 44.40 | 87.7M |
| 2024-10-22 | 45.00 | 48.88 | 44.28 | 45.58 | 146.2M |
| 2024-10-21 | 43.22 | 50.28 | 42.90 | 46.49 | 175.8M |
| 2024-10-18 | 34.70 | 42.08 | 34.36 | 42.08 | 150.0M |
| 2024-10-17 | 36.48 | 37.20 | 34.80 | 35.07 | 97.3M |
| 2024-10-16 | 34.77 | 37.45 | 34.37 | 36.10 | 94.9M |
| 2024-10-15 | 35.70 | 41.07 | 34.88 | 35.00 | 149.1M |
| 2024-10-14 | 31.00 | 37.80 | 30.40 | 37.80 | 124.1M |
| 2024-10-11 | 28.95 | 33.50 | 28.00 | 32.14 | 108.1M |
| 2024-10-10 | 37.00 | 37.00 | 29.03 | 31.14 | 145.8M |
| 2024-10-09 | 33.00 | 36.29 | 32.12 | 36.29 | 122.1M |
| 2024-10-08 | 30.24 | 30.24 | 30.24 | 30.24 | 12.4M |
| 2024-09-30 | 22.80 | 25.20 | 22.51 | 25.20 | 68.2M |
| 2024-09-27 | 19.18 | 21.35 | 18.80 | 21.00 | 49.9M |
| 2024-09-26 | 17.31 | 18.05 | 17.20 | 18.03 | 13.8M |
| 2024-09-25 | 17.60 | 17.95 | 17.25 | 17.29 | 15.3M |
| 2024-09-24 | 16.85 | 17.51 | 16.74 | 17.50 | 14.3M |
| 2024-09-23 | 17.06 | 17.22 | 16.66 | 16.67 | 9.4M |
| 2024-09-20 | 17.26 | 17.37 | 16.89 | 17.05 | 7.8M |
| 2024-09-19 | 17.69 | 17.71 | 16.84 | 17.27 | 14.1M |
| 2024-09-18 | 17.50 | 17.68 | 17.18 | 17.52 | 6.4M |
| 2024-09-13 | 17.57 | 17.66 | 17.35 | 17.36 | 6.7M |
| 2024-09-12 | 18.14 | 18.25 | 17.57 | 17.57 | 7.5M |
| 2024-09-11 | 18.00 | 18.19 | 17.90 | 18.04 | 5.7M |
| 2024-09-10 | 18.03 | 18.22 | 17.54 | 18.10 | 9.9M |
| 2024-09-09 | 17.96 | 18.35 | 17.81 | 17.96 | 7.4M |
| 2024-09-06 | 18.37 | 18.53 | 18.06 | 18.06 | 9.1M |
| 2024-09-05 | 18.43 | 18.76 | 18.33 | 18.45 | 10.4M |
| 2024-09-04 | 18.20 | 18.62 | 17.96 | 18.38 | 10.1M |
| 2024-09-03 | 18.20 | 18.45 | 18.08 | 18.37 | 13.3M |
| 2024-09-02 | 18.68 | 18.86 | 18.12 | 18.13 | 17.1M |
| 2024-08-30 | 17.50 | 19.01 | 17.47 | 18.76 | 26.9M |
| 2024-08-29 | 17.08 | 17.73 | 17.00 | 17.52 | 7.3M |
| 2024-08-28 | 17.20 | 17.38 | 17.06 | 17.17 | 5.5M |
| 2024-08-27 | 17.30 | 17.46 | 17.07 | 17.11 | 6.6M |
| 2024-08-26 | 17.68 | 17.87 | 17.25 | 17.36 | 8.8M |
| 2024-08-23 | 17.60 | 17.92 | 17.51 | 17.74 | 7.2M |
| 2024-08-22 | 17.85 | 17.95 | 17.53 | 17.60 | 10.4M |
| 2024-08-21 | 18.19 | 18.46 | 17.29 | 17.76 | 18.3M |
| 2024-08-20 | 18.29 | 18.48 | 18.07 | 18.30 | 11.7M |
| 2024-08-19 | 17.71 | 18.60 | 17.65 | 18.32 | 15.7M |
| 2024-08-16 | 18.15 | 18.24 | 17.77 | 17.78 | 11.0M |
| 2024-08-15 | 17.80 | 18.30 | 17.76 | 18.13 | 12.1M |
| 2024-08-14 | 18.14 | 18.37 | 17.97 | 17.97 | 9.3M |
| 2024-08-13 | 17.70 | 18.45 | 17.66 | 18.22 | 12.6M |
| 2024-08-12 | 17.80 | 18.06 | 17.54 | 17.61 | 8.4M |
| 2024-08-09 | 17.68 | 18.24 | 17.63 | 17.85 | 17.9M |
| 2024-08-08 | 17.02 | 17.72 | 16.84 | 17.34 | 10.5M |
| 2024-08-07 | 17.14 | 17.42 | 17.03 | 17.15 | 7.0M |
| 2024-08-06 | 17.50 | 17.63 | 16.89 | 17.20 | 11.8M |
| 2024-08-05 | 17.80 | 18.30 | 17.16 | 17.16 | 15.5M |
| 2024-08-02 | 18.40 | 18.63 | 18.03 | 18.05 | 15.0M |
| 2024-08-01 | 18.55 | 18.94 | 18.42 | 18.70 | 19.3M |
| 2024-07-31 | 17.94 | 18.60 | 17.73 | 18.56 | 21.5M |
| 2024-07-30 | 17.57 | 18.09 | 17.27 | 18.07 | 14.0M |
| 2024-07-29 | 17.88 | 18.14 | 17.65 | 17.67 | 11.8M |
| 2024-07-26 | 17.73 | 18.07 | 17.37 | 17.90 | 14.0M |
| 2024-07-25 | 17.85 | 17.96 | 17.50 | 17.58 | 11.7M |
| 2024-07-24 | 18.18 | 18.51 | 17.85 | 17.92 | 14.0M |
| 2024-07-23 | 18.78 | 18.87 | 18.18 | 18.20 | 17.6M |
| 2024-07-22 | 19.18 | 19.28 | 18.75 | 18.95 | 21.5M |
| 2024-07-19 | 18.48 | 19.48 | 18.37 | 19.17 | 33.7M |
| 2024-07-18 | 18.41 | 18.73 | 17.86 | 18.58 | 23.2M |
| 2024-07-17 | 18.75 | 19.07 | 18.38 | 18.41 | 18.9M |
| 2024-07-16 | 18.41 | 18.92 | 18.36 | 18.87 | 22.5M |
| 2024-07-15 | 18.43 | 18.97 | 18.34 | 18.53 | 26.8M |
| 2024-07-12 | 17.71 | 18.21 | 17.61 | 18.08 | 13.6M |
| 2024-07-11 | 17.80 | 18.01 | 17.52 | 17.92 | 16.6M |
| 2024-07-10 | 17.27 | 17.73 | 17.23 | 17.50 | 15.3M |
| 2024-07-09 | 16.37 | 17.46 | 16.20 | 17.40 | 19.4M |
| 2024-07-08 | 16.51 | 16.98 | 16.36 | 16.41 | 12.3M |
| 2024-07-05 | 16.50 | 16.63 | 16.13 | 16.48 | 10.5M |
| 2024-07-04 | 16.94 | 17.34 | 16.61 | 16.63 | 12.3M |
| 2024-07-03 | 16.86 | 17.25 | 16.46 | 16.96 | 11.9M |
| 2024-07-02 | 17.12 | 17.26 | 16.74 | 16.85 | 10.4M |
| 2024-07-01 | 17.28 | 17.45 | 16.79 | 17.22 | 11.0M |
| 2024-06-28 | 16.95 | 17.73 | 16.88 | 17.30 | 12.9M |
| 2024-06-27 | 17.38 | 17.56 | 17.00 | 17.08 | 11.6M |
| 2024-06-26 | 17.08 | 17.53 | 16.78 | 17.46 | 14.6M |
| 2024-06-25 | 17.76 | 17.85 | 16.78 | 17.08 | 20.6M |
| 2024-06-24 | 18.35 | 18.73 | 17.68 | 17.73 | 19.0M |
| 2024-06-21 | 18.13 | 18.64 | 17.70 | 18.42 | 19.1M |
| 2024-06-20 | 18.28 | 19.15 | 18.22 | 18.51 | 31.8M |
| 2024-06-19 | 18.68 | 18.74 | 18.05 | 18.40 | 19.3M |
| 2024-06-18 | 18.44 | 18.65 | 18.22 | 18.65 | 20.1M |
| 2024-06-17 | 17.70 | 18.73 | 17.63 | 18.59 | 25.3M |
| 2024-06-14 | 17.65 | 17.99 | 17.51 | 17.90 | 17.7M |
| 2024-06-13 | 18.35 | 18.82 | 17.50 | 17.60 | 27.1M |
| 2024-06-12 | 18.50 | 18.70 | 18.20 | 18.64 | 23.7M |
| 2024-06-11 | 18.10 | 18.96 | 17.90 | 18.80 | 35.5M |
| 2024-06-07 | 17.62 | 18.16 | 17.45 | 18.09 | 21.1M |
| 2024-06-06 | 18.08 | 18.50 | 17.50 | 17.62 | 23.2M |
| 2024-06-05 | 17.61 | 18.28 | 17.61 | 17.62 | 19.8M |
| 2024-06-04 | 17.58 | 17.90 | 17.35 | 17.88 | 16.8M |
| 2024-06-03 | 17.86 | 18.28 | 17.61 | 17.86 | 22.4M |
| 2024-05-31 | 18.00 | 18.20 | 17.79 | 17.81 | 23.7M |
| 2024-05-30 | 17.52 | 18.80 | 17.51 | 18.33 | 36.4M |
| 2024-05-29 | 17.44 | 17.96 | 17.31 | 17.80 | 30.9M |
| 2024-05-28 | 16.32 | 19.04 | 16.26 | 17.54 | 45.9M |
| 2024-05-27 | 15.52 | 16.33 | 15.16 | 16.32 | 13.1M |
| 2024-05-24 | 15.69 | 15.88 | 15.45 | 15.47 | 5.9M |
| 2024-05-23 | 16.14 | 16.14 | 15.65 | 15.66 | 7.4M |
| 2024-05-22 | 16.12 | 16.20 | 15.85 | 16.16 | 6.9M |
| 2024-05-21 | 16.21 | 16.21 | 15.97 | 16.07 | 4.7M |
| 2024-05-20 | 16.13 | 16.29 | 16.01 | 16.20 | 6.1M |
| 2024-05-17 | 15.76 | 16.13 | 15.64 | 16.13 | 7.2M |
| 2024-05-16 | 16.00 | 16.13 | 15.77 | 15.78 | 7.8M |
| 2024-05-15 | 16.02 | 16.40 | 15.85 | 15.90 | 8.7M |
| 2024-05-14 | 15.95 | 16.22 | 15.95 | 16.10 | 6.5M |
| 2024-05-13 | 16.00 | 16.22 | 15.74 | 15.95 | 8.2M |
| 2024-05-10 | 16.64 | 16.66 | 16.16 | 16.17 | 11.1M |
| 2024-05-09 | 16.33 | 16.81 | 16.21 | 16.79 | 14.3M |
| 2024-05-08 | 16.61 | 16.61 | 16.20 | 16.23 | 10.2M |
| 2024-05-07 | 16.85 | 17.00 | 16.54 | 16.61 | 15.0M |
| 2024-05-06 | 17.09 | 17.12 | 16.82 | 16.99 | 14.9M |
| 2024-04-30 | 17.00 | 17.08 | 16.68 | 16.78 | 14.8M |
| 2024-04-29 | 16.33 | 17.20 | 16.33 | 17.19 | 24.3M |
| 2024-04-26 | 16.02 | 16.64 | 16.00 | 16.42 | 20.0M |
| 2024-04-25 | 16.57 | 16.95 | 16.29 | 16.31 | 22.0M |
| 2024-04-24 | 16.40 | 16.70 | 16.24 | 16.64 | 22.7M |
| 2024-04-23 | 16.50 | 17.05 | 16.06 | 16.78 | 38.5M |
| 2024-04-22 | 15.28 | 16.42 | 14.87 | 16.25 | 27.9M |
| 2024-04-19 | 15.01 | 15.55 | 14.68 | 15.55 | 19.4M |
| 2024-04-18 | 15.60 | 15.65 | 15.24 | 15.25 | 17.7M |
| 2024-04-17 | 14.97 | 15.88 | 14.96 | 15.73 | 21.6M |
| 2024-04-16 | 14.96 | 15.92 | 14.51 | 14.52 | 22.0M |
| 2024-04-15 | 14.96 | 16.39 | 14.96 | 15.59 | 30.8M |
| 2024-04-12 | 14.27 | 14.46 | 14.16 | 14.16 | 4.0M |
| 2024-04-11 | 14.40 | 14.56 | 14.25 | 14.28 | 4.1M |
| 2024-04-10 | 14.90 | 14.90 | 14.26 | 14.40 | 4.8M |
| 2024-04-09 | 14.60 | 14.94 | 14.55 | 14.94 | 4.7M |
| 2024-04-08 | 15.10 | 15.10 | 14.54 | 14.54 | 5.9M |
| 2024-04-03 | 15.16 | 15.45 | 15.03 | 15.10 | 7.8M |
| 2024-04-02 | 15.27 | 15.33 | 14.94 | 15.07 | 4.6M |
| 2024-04-01 | 14.90 | 15.32 | 14.88 | 15.27 | 6.5M |
| 2024-03-29 | 14.65 | 14.97 | 14.48 | 14.93 | 5.4M |
| 2024-03-28 | 14.19 | 15.00 | 14.19 | 14.80 | 7.3M |
| 2024-03-27 | 15.06 | 15.11 | 14.16 | 14.19 | 7.0M |
| 2024-03-26 | 15.03 | 15.28 | 14.86 | 15.02 | 5.9M |
| 2024-03-25 | 15.24 | 15.54 | 15.01 | 15.04 | 7.8M |
| 2024-03-22 | 15.84 | 16.02 | 15.46 | 15.46 | 10.6M |
| 2024-03-21 | 15.78 | 16.09 | 15.66 | 15.76 | 9.4M |
| 2024-03-20 | 15.64 | 15.81 | 15.54 | 15.76 | 7.0M |
| 2024-03-19 | 15.80 | 15.85 | 15.63 | 15.64 | 10.7M |
| 2024-03-18 | 15.54 | 15.99 | 15.38 | 15.97 | 18.1M |
| 2024-03-15 | 14.84 | 15.15 | 14.84 | 15.12 | 7.4M |
| 2024-03-14 | 15.00 | 15.08 | 14.77 | 14.99 | 11.2M |
| 2024-03-13 | 15.20 | 15.35 | 15.00 | 15.09 | 14.2M |
| 2024-03-12 | 14.80 | 15.09 | 14.65 | 15.04 | 11.6M |
| 2024-03-11 | 14.30 | 14.76 | 14.28 | 14.75 | 7.9M |
| 2024-03-08 | 14.14 | 14.52 | 14.02 | 14.45 | 7.7M |
| 2024-03-07 | 14.52 | 14.72 | 14.07 | 14.08 | 6.9M |
| 2024-03-06 | 14.37 | 14.78 | 14.20 | 14.50 | 7.4M |
| 2024-03-05 | 14.69 | 14.81 | 14.43 | 14.52 | 8.8M |
| 2024-03-04 | 14.68 | 14.94 | 14.50 | 14.82 | 10.6M |
| 2024-03-01 | 14.44 | 14.83 | 14.31 | 14.69 | 13.5M |
| 2024-02-29 | 13.43 | 14.35 | 13.40 | 14.30 | 12.4M |
| 2024-02-28 | 14.60 | 14.87 | 13.52 | 13.55 | 16.9M |
| 2024-02-27 | 13.81 | 14.63 | 13.71 | 14.63 | 12.3M |
| 2024-02-26 | 13.90 | 14.23 | 13.78 | 13.87 | 10.6M |
| 2024-02-23 | 13.79 | 13.92 | 13.61 | 13.92 | 9.3M |
| 2024-02-22 | 13.43 | 13.84 | 13.32 | 13.73 | 10.2M |
| 2024-02-21 | 13.29 | 13.85 | 13.24 | 13.41 | 11.1M |
| 2024-02-20 | 13.35 | 13.56 | 13.14 | 13.48 | 8.4M |
| 2024-02-19 | 13.55 | 13.68 | 13.20 | 13.50 | 11.1M |
| 2024-02-08 | 13.03 | 13.79 | 13.03 | 13.39 | 15.6M |
| 2024-02-07 | 12.50 | 13.50 | 12.30 | 12.95 | 17.6M |
| 2024-02-06 | 10.60 | 12.59 | 10.50 | 12.54 | 17.4M |
| 2024-02-05 | 11.38 | 11.39 | 10.21 | 10.75 | 13.4M |
| 2024-02-02 | 12.12 | 12.43 | 11.06 | 11.46 | 11.5M |
| 2024-02-01 | 11.86 | 12.47 | 11.82 | 12.16 | 9.4M |
| 2024-01-31 | 12.66 | 12.77 | 11.96 | 11.97 | 10.6M |
| 2024-01-30 | 13.46 | 13.56 | 12.69 | 12.78 | 12.8M |
| 2024-01-29 | 14.56 | 14.75 | 13.66 | 13.66 | 11.0M |
| 2024-01-26 | 14.83 | 14.92 | 14.41 | 14.46 | 11.2M |
| 2024-01-25 | 14.54 | 15.08 | 14.45 | 14.97 | 12.9M |
| 2024-01-24 | 14.83 | 14.93 | 13.98 | 14.68 | 16.2M |
| 2024-01-23 | 14.16 | 15.08 | 13.63 | 14.83 | 19.2M |
| 2024-01-22 | 15.42 | 15.42 | 13.73 | 14.11 | 20.7M |
| 2024-01-19 | 16.25 | 16.57 | 15.60 | 15.61 | 19.8M |
| 2024-01-18 | 15.81 | 16.52 | 15.58 | 16.50 | 28.5M |
| 2024-01-17 | 16.39 | 16.65 | 15.90 | 16.13 | 22.2M |
| 2024-01-16 | 16.30 | 16.47 | 15.75 | 16.44 | 36.0M |
| 2024-01-15 | 14.84 | 17.51 | 14.70 | 16.95 | 45.8M |
| 2024-01-12 | 14.68 | 14.85 | 14.57 | 14.59 | 3.1M |
| 2024-01-11 | 14.44 | 14.83 | 14.40 | 14.78 | 3.7M |
| 2024-01-10 | 14.53 | 14.65 | 14.19 | 14.50 | 3.1M |
| 2024-01-09 | 14.39 | 14.74 | 14.31 | 14.53 | 5.2M |
| 2024-01-08 | 14.99 | 15.02 | 14.24 | 14.26 | 7.0M |
| 2024-01-05 | 15.29 | 15.39 | 14.97 | 15.02 | 3.5M |
| 2024-01-04 | 15.45 | 15.58 | 15.23 | 15.32 | 2.9M |
| 2024-01-03 | 15.58 | 15.77 | 15.40 | 15.54 | 3.2M |
| 2024-01-02 | 15.86 | 15.87 | 15.62 | 15.71 | 3.4M |