52.55
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 | 28.42 | 28.42 | 26.88 | 26.89 | 4.1M |
| 2024-12-30 | 28.43 | 28.75 | 27.60 | 28.57 | 6.6M |
| 2024-12-27 | 27.16 | 30.00 | 26.58 | 29.37 | 9.2M |
| 2024-12-26 | 27.01 | 27.30 | 26.91 | 27.08 | 2.1M |
| 2024-12-25 | 27.60 | 27.68 | 26.83 | 27.00 | 2.4M |
| 2024-12-24 | 27.34 | 27.77 | 26.88 | 27.76 | 2.5M |
| 2024-12-23 | 27.92 | 27.98 | 26.85 | 26.97 | 2.9M |
| 2024-12-20 | 26.87 | 28.25 | 26.76 | 27.76 | 4.0M |
| 2024-12-19 | 27.71 | 28.00 | 26.71 | 26.92 | 4.1M |
| 2024-12-18 | 27.92 | 28.36 | 27.67 | 27.94 | 2.2M |
| 2024-12-17 | 28.19 | 28.19 | 27.40 | 27.70 | 2.4M |
| 2024-12-16 | 28.85 | 28.92 | 27.77 | 28.10 | 3.8M |
| 2024-12-13 | 29.80 | 29.99 | 28.81 | 28.89 | 5.0M |
| 2024-12-12 | 30.30 | 30.33 | 29.68 | 30.02 | 3.4M |
| 2024-12-11 | 30.12 | 30.57 | 29.90 | 30.20 | 3.9M |
| 2024-12-10 | 31.01 | 31.20 | 30.00 | 30.21 | 5.1M |
| 2024-12-09 | 30.43 | 30.60 | 29.53 | 29.85 | 3.6M |
| 2024-12-06 | 29.93 | 30.76 | 29.04 | 30.60 | 6.3M |
| 2024-12-05 | 29.65 | 30.55 | 29.32 | 30.01 | 4.3M |
| 2024-12-04 | 30.34 | 30.83 | 29.40 | 29.51 | 4.6M |
| 2024-12-03 | 29.97 | 30.79 | 29.49 | 29.85 | 5.6M |
| 2024-12-02 | 29.80 | 30.17 | 29.36 | 29.96 | 4.9M |
| 2024-11-29 | 28.81 | 30.27 | 28.00 | 29.81 | 5.9M |
| 2024-11-28 | 28.60 | 29.77 | 28.54 | 28.88 | 4.5M |
| 2024-11-27 | 28.34 | 29.05 | 27.09 | 28.90 | 5.0M |
| 2024-11-26 | 29.32 | 30.12 | 28.28 | 28.52 | 5.0M |
| 2024-11-25 | 29.12 | 30.33 | 28.91 | 29.61 | 6.5M |
| 2024-11-22 | 30.10 | 30.42 | 28.54 | 28.55 | 5.3M |
| 2024-11-21 | 30.03 | 31.23 | 29.93 | 30.45 | 7.1M |
| 2024-11-20 | 29.58 | 29.93 | 29.01 | 29.67 | 5.3M |
| 2024-11-19 | 28.29 | 29.85 | 28.29 | 29.71 | 5.5M |
| 2024-11-18 | 30.33 | 30.83 | 27.75 | 28.30 | 7.6M |
| 2024-11-15 | 30.70 | 31.69 | 30.10 | 30.33 | 6.8M |
| 2024-11-14 | 32.40 | 33.02 | 30.41 | 30.50 | 7.2M |
| 2024-11-13 | 33.58 | 33.60 | 31.35 | 32.26 | 10.6M |
| 2024-11-12 | 35.97 | 36.07 | 33.00 | 33.38 | 18.8M |
| 2024-11-11 | 29.18 | 33.88 | 29.10 | 33.88 | 16.8M |
| 2024-11-08 | 28.39 | 29.70 | 27.99 | 28.23 | 9.8M |
| 2024-11-07 | 27.10 | 27.83 | 26.90 | 27.78 | 5.2M |
| 2024-11-06 | 27.84 | 28.32 | 26.78 | 27.37 | 7.0M |
| 2024-11-05 | 26.50 | 27.76 | 26.00 | 27.55 | 5.1M |
| 2024-11-04 | 25.65 | 26.77 | 25.50 | 26.49 | 3.1M |
| 2024-11-01 | 27.29 | 27.33 | 25.63 | 25.71 | 5.1M |
| 2024-10-31 | 26.56 | 27.49 | 26.14 | 27.24 | 6.6M |
| 2024-10-30 | 26.40 | 26.84 | 25.44 | 25.94 | 4.1M |
| 2024-10-29 | 27.60 | 27.98 | 26.12 | 26.15 | 5.1M |
| 2024-10-28 | 28.12 | 28.12 | 26.80 | 27.33 | 5.9M |
| 2024-10-25 | 26.43 | 28.72 | 26.43 | 28.17 | 8.2M |
| 2024-10-24 | 27.00 | 27.45 | 26.37 | 26.53 | 3.9M |
| 2024-10-23 | 26.85 | 28.10 | 26.52 | 27.49 | 6.0M |
| 2024-10-22 | 26.98 | 27.37 | 26.26 | 27.01 | 4.8M |
| 2024-10-21 | 27.96 | 28.50 | 26.88 | 27.22 | 7.5M |
| 2024-10-18 | 24.87 | 28.35 | 24.70 | 27.15 | 6.7M |
| 2024-10-17 | 25.42 | 25.99 | 24.89 | 24.95 | 3.1M |
| 2024-10-16 | 26.13 | 26.28 | 25.10 | 25.31 | 4.2M |
| 2024-10-15 | 26.99 | 28.00 | 26.34 | 26.38 | 6.2M |
| 2024-10-14 | 24.64 | 26.67 | 23.75 | 26.12 | 4.6M |
| 2024-10-11 | 26.39 | 26.67 | 24.30 | 24.52 | 3.9M |
| 2024-10-10 | 28.66 | 28.90 | 26.37 | 26.40 | 5.2M |
| 2024-10-09 | 30.60 | 31.86 | 27.87 | 27.87 | 7.4M |
| 2024-10-08 | 31.71 | 31.86 | 29.20 | 31.85 | 9.5M |
| 2024-09-30 | 23.58 | 26.56 | 23.00 | 26.55 | 6.5M |
| 2024-09-27 | 20.82 | 22.34 | 20.82 | 22.14 | 2.3M |
| 2024-09-26 | 19.81 | 20.49 | 19.50 | 20.49 | 2.5M |
| 2024-09-25 | 20.29 | 20.56 | 19.61 | 19.61 | 3.0M |
| 2024-09-24 | 18.50 | 19.98 | 18.40 | 19.93 | 2.8M |
| 2024-09-23 | 18.50 | 18.82 | 18.35 | 18.40 | 1.3M |
| 2024-09-20 | 19.31 | 19.31 | 18.44 | 18.63 | 1.3M |
| 2024-09-19 | 18.74 | 19.44 | 18.62 | 19.23 | 1.7M |
| 2024-09-18 | 18.99 | 19.09 | 18.56 | 18.74 | 1.2M |
| 2024-09-13 | 19.93 | 19.93 | 19.00 | 19.03 | 1.6M |
| 2024-09-12 | 19.76 | 20.46 | 19.76 | 19.80 | 1.7M |
| 2024-09-11 | 19.47 | 19.92 | 19.25 | 19.76 | 1.5M |
| 2024-09-10 | 19.26 | 19.65 | 18.94 | 19.47 | 1.8M |
| 2024-09-09 | 19.06 | 19.69 | 19.00 | 19.36 | 1.9M |
| 2024-09-06 | 20.90 | 21.12 | 19.54 | 19.58 | 3.0M |
| 2024-09-05 | 21.00 | 21.42 | 20.81 | 20.96 | 1.3M |
| 2024-09-04 | 20.98 | 21.45 | 20.78 | 21.00 | 1.5M |
| 2024-09-03 | 21.08 | 21.73 | 20.70 | 21.26 | 2.7M |
| 2024-09-02 | 21.57 | 23.23 | 21.14 | 21.16 | 3.8M |
| 2024-08-30 | 20.95 | 21.65 | 20.59 | 21.23 | 4.2M |
| 2024-08-29 | 20.80 | 21.64 | 20.72 | 21.48 | 1.9M |
| 2024-08-28 | 20.65 | 21.16 | 20.55 | 20.86 | 1.0M |
| 2024-08-27 | 21.40 | 21.40 | 20.71 | 20.82 | 1.0M |
| 2024-08-26 | 20.56 | 21.43 | 20.52 | 21.10 | 1.2M |
| 2024-08-23 | 20.59 | 20.98 | 20.50 | 20.71 | 1.0M |
| 2024-08-22 | 21.20 | 21.26 | 20.61 | 20.67 | 1.1M |
| 2024-08-21 | 21.12 | 21.34 | 20.99 | 21.08 | 0.9M |
| 2024-08-20 | 21.80 | 21.80 | 21.03 | 21.11 | 1.3M |
| 2024-08-19 | 22.21 | 22.55 | 21.60 | 21.63 | 2.0M |
| 2024-08-16 | 22.68 | 22.83 | 22.12 | 22.18 | 1.5M |
| 2024-08-15 | 22.60 | 23.38 | 22.33 | 22.68 | 1.8M |
| 2024-08-14 | 23.22 | 23.32 | 22.70 | 22.70 | 1.0M |
| 2024-08-13 | 23.18 | 23.24 | 22.55 | 23.22 | 1.3M |
| 2024-08-12 | 23.20 | 23.53 | 22.97 | 23.10 | 1.3M |
| 2024-08-09 | 23.91 | 24.37 | 23.30 | 23.31 | 1.3M |
| 2024-08-08 | 23.65 | 24.45 | 23.21 | 23.73 | 1.8M |
| 2024-08-07 | 23.70 | 24.25 | 23.50 | 23.84 | 1.5M |
| 2024-08-06 | 23.33 | 24.02 | 23.33 | 23.80 | 1.7M |
| 2024-08-05 | 24.02 | 24.59 | 23.00 | 23.01 | 2.1M |
| 2024-08-02 | 25.04 | 25.36 | 24.28 | 24.34 | 1.5M |
| 2024-08-01 | 25.13 | 25.96 | 24.66 | 25.34 | 2.4M |
| 2024-07-31 | 23.55 | 25.12 | 23.19 | 25.09 | 2.6M |
| 2024-07-30 | 23.39 | 24.09 | 23.15 | 23.52 | 1.4M |
| 2024-07-29 | 24.33 | 24.44 | 23.50 | 23.55 | 1.7M |
| 2024-07-26 | 24.29 | 24.66 | 24.02 | 24.29 | 1.9M |
| 2024-07-25 | 24.06 | 24.75 | 23.70 | 24.37 | 2.4M |
| 2024-07-24 | 24.72 | 25.09 | 23.88 | 24.08 | 2.3M |
| 2024-07-23 | 26.53 | 26.53 | 24.83 | 24.90 | 2.9M |
| 2024-07-22 | 26.27 | 27.00 | 26.02 | 26.39 | 2.9M |
| 2024-07-19 | 26.91 | 27.56 | 26.51 | 26.60 | 4.3M |
| 2024-07-18 | 25.80 | 27.53 | 24.74 | 27.44 | 6.2M |
| 2024-07-17 | 24.00 | 27.66 | 24.00 | 26.54 | 6.1M |
| 2024-07-16 | 23.01 | 23.66 | 22.83 | 23.42 | 1.6M |
| 2024-07-15 | 23.80 | 24.13 | 23.18 | 23.26 | 1.4M |
| 2024-07-12 | 24.10 | 24.10 | 23.47 | 23.90 | 1.5M |
| 2024-07-11 | 23.30 | 24.13 | 23.01 | 24.00 | 2.2M |
| 2024-07-10 | 23.12 | 23.37 | 22.66 | 22.92 | 2.0M |
| 2024-07-09 | 22.66 | 23.31 | 22.11 | 23.17 | 2.3M |
| 2024-07-08 | 23.29 | 23.29 | 22.40 | 22.65 | 1.7M |
| 2024-07-05 | 22.78 | 23.22 | 22.26 | 23.10 | 1.7M |
| 2024-07-04 | 23.69 | 23.69 | 22.71 | 22.77 | 1.5M |
| 2024-07-03 | 23.45 | 23.93 | 23.17 | 23.60 | 1.6M |
| 2024-07-02 | 24.51 | 24.68 | 23.34 | 23.50 | 2.4M |
| 2024-07-01 | 24.89 | 25.05 | 23.79 | 24.39 | 2.5M |
| 2024-06-28 | 25.25 | 25.65 | 24.84 | 24.90 | 1.8M |
| 2024-06-27 | 26.14 | 26.26 | 25.21 | 25.25 | 1.5M |
| 2024-06-26 | 25.75 | 26.35 | 25.30 | 26.24 | 1.6M |
| 2024-06-25 | 26.38 | 26.73 | 25.55 | 25.74 | 2.1M |
| 2024-06-24 | 28.00 | 28.00 | 26.42 | 26.44 | 2.0M |
| 2024-06-21 | 28.38 | 28.57 | 27.46 | 27.87 | 1.8M |
| 2024-06-20 | 28.45 | 29.67 | 28.20 | 28.57 | 2.5M |
| 2024-06-19 | 29.73 | 29.89 | 28.18 | 28.49 | 2.5M |
| 2024-06-18 | 29.45 | 30.30 | 29.27 | 29.54 | 2.0M |
| 2024-06-17 | 29.51 | 29.95 | 29.01 | 29.26 | 2.9M |
| 2024-06-14 | 31.39 | 32.11 | 29.38 | 29.50 | 7.0M |
| 2024-06-13 | 31.87 | 32.45 | 31.15 | 31.41 | 4.8M |
| 2024-06-12 | 32.66 | 32.99 | 30.88 | 31.15 | 4.2M |
| 2024-06-11 | 29.65 | 30.83 | 29.05 | 30.70 | 2.5M |
| 2024-06-07 | 29.78 | 30.02 | 29.01 | 29.24 | 1.5M |
| 2024-06-06 | 30.54 | 30.85 | 29.51 | 29.70 | 1.7M |
| 2024-06-05 | 29.96 | 30.65 | 29.96 | 30.26 | 1.3M |
| 2024-06-04 | 30.55 | 30.56 | 29.50 | 30.21 | 1.5M |
| 2024-06-03 | 31.20 | 31.40 | 29.90 | 30.32 | 2.6M |
| 2024-05-31 | 30.06 | 30.69 | 29.80 | 30.23 | 1.6M |
| 2024-05-30 | 30.10 | 30.40 | 29.22 | 30.05 | 1.5M |
| 2024-05-29 | 29.23 | 30.20 | 29.14 | 29.53 | 1.5M |
| 2024-05-28 | 29.54 | 30.00 | 29.11 | 29.23 | 1.5M |
| 2024-05-27 | 28.90 | 29.10 | 27.62 | 29.08 | 1.3M |
| 2024-05-24 | 29.54 | 29.64 | 28.44 | 28.49 | 1.1M |
| 2024-05-23 | 29.72 | 29.95 | 29.28 | 29.41 | 1.0M |
| 2024-05-22 | 29.96 | 30.08 | 29.25 | 30.02 | 1.3M |
| 2024-05-21 | 29.53 | 29.63 | 29.00 | 29.37 | 1.0M |
| 2024-05-20 | 29.37 | 30.22 | 29.12 | 29.71 | 1.5M |
| 2024-05-17 | 28.92 | 29.40 | 28.60 | 29.40 | 1.0M |
| 2024-05-16 | 28.89 | 29.31 | 28.60 | 28.95 | 1.3M |
| 2024-05-15 | 28.50 | 29.04 | 28.15 | 28.71 | 1.8M |
| 2024-05-14 | 28.75 | 29.26 | 28.24 | 28.24 | 1.8M |
| 2024-05-13 | 24.33 | 30.20 | 24.33 | 28.68 | 3.6M |
| 2024-05-10 | 31.60 | 31.88 | 30.20 | 30.41 | 2.4M |
| 2024-05-09 | 31.10 | 31.95 | 31.00 | 31.79 | 2.0M |
| 2024-05-08 | 32.34 | 32.34 | 30.85 | 30.90 | 2.2M |
| 2024-05-07 | 32.90 | 32.90 | 32.00 | 32.29 | 1.8M |
| 2024-05-06 | 32.12 | 32.93 | 32.03 | 32.71 | 2.6M |
| 2024-04-30 | 32.60 | 32.75 | 31.63 | 31.66 | 2.3M |
| 2024-04-29 | 31.92 | 33.17 | 31.71 | 32.54 | 3.3M |
| 2024-04-26 | 31.70 | 32.95 | 31.40 | 32.50 | 2.6M |
| 2024-04-25 | 31.24 | 31.90 | 30.44 | 31.42 | 1.8M |
| 2024-04-24 | 30.75 | 31.14 | 30.42 | 31.09 | 1.4M |
| 2024-04-23 | 30.80 | 31.14 | 30.35 | 30.70 | 1.1M |
| 2024-04-22 | 30.23 | 31.18 | 29.70 | 30.64 | 1.7M |
| 2024-04-19 | 30.95 | 31.01 | 30.05 | 30.46 | 1.4M |
| 2024-04-18 | 31.46 | 31.78 | 30.62 | 30.93 | 1.6M |
| 2024-04-17 | 30.86 | 31.86 | 30.62 | 31.45 | 2.5M |
| 2024-04-16 | 32.17 | 32.35 | 30.35 | 30.40 | 1.8M |
| 2024-04-15 | 32.80 | 33.50 | 31.61 | 32.38 | 2.1M |
| 2024-04-12 | 32.70 | 33.01 | 32.12 | 32.53 | 1.2M |
| 2024-04-11 | 32.58 | 33.58 | 32.41 | 32.80 | 1.1M |
| 2024-04-10 | 33.73 | 33.73 | 32.50 | 32.76 | 1.4M |
| 2024-04-09 | 33.57 | 33.98 | 33.31 | 33.63 | 1.5M |
| 2024-04-08 | 35.20 | 35.31 | 33.04 | 33.38 | 3.1M |
| 2024-04-03 | 36.08 | 36.28 | 35.20 | 35.36 | 1.2M |
| 2024-04-02 | 36.66 | 36.66 | 35.62 | 36.09 | 1.7M |
| 2024-04-01 | 36.00 | 36.90 | 35.47 | 36.66 | 2.4M |
| 2024-03-29 | 36.50 | 36.78 | 34.79 | 36.08 | 2.9M |
| 2024-03-28 | 36.20 | 37.24 | 36.17 | 36.45 | 2.4M |
| 2024-03-27 | 38.14 | 38.50 | 36.74 | 36.91 | 3.0M |
| 2024-03-26 | 37.83 | 39.04 | 37.40 | 38.63 | 3.7M |
| 2024-03-25 | 37.13 | 39.75 | 36.83 | 37.90 | 4.3M |
| 2024-03-22 | 37.51 | 38.60 | 37.06 | 37.50 | 2.6M |
| 2024-03-21 | 38.40 | 39.59 | 37.21 | 37.89 | 2.8M |
| 2024-03-20 | 37.60 | 38.51 | 37.04 | 38.06 | 2.1M |
| 2024-03-19 | 37.74 | 38.42 | 37.58 | 37.70 | 2.2M |
| 2024-03-18 | 37.61 | 38.09 | 37.14 | 38.02 | 3.3M |
| 2024-03-15 | 37.01 | 37.01 | 35.78 | 36.66 | 3.1M |
| 2024-03-14 | 38.00 | 38.28 | 36.62 | 37.35 | 2.6M |
| 2024-03-13 | 38.66 | 38.66 | 37.61 | 38.05 | 2.5M |
| 2024-03-12 | 39.00 | 39.07 | 37.88 | 38.50 | 3.0M |
| 2024-03-11 | 37.50 | 39.00 | 37.50 | 38.79 | 3.5M |
| 2024-03-08 | 36.00 | 37.89 | 36.00 | 37.60 | 2.3M |
| 2024-03-07 | 37.00 | 37.67 | 36.00 | 36.00 | 1.9M |
| 2024-03-06 | 36.75 | 37.72 | 35.35 | 36.84 | 2.3M |
| 2024-03-05 | 36.88 | 37.68 | 36.03 | 36.86 | 2.3M |
| 2024-03-04 | 37.89 | 37.89 | 36.36 | 37.26 | 2.6M |
| 2024-03-01 | 37.77 | 38.18 | 37.08 | 38.00 | 2.5M |
| 2024-02-29 | 35.09 | 38.30 | 35.02 | 37.58 | 3.6M |
| 2024-02-28 | 37.67 | 38.98 | 35.07 | 35.12 | 3.0M |
| 2024-02-27 | 36.82 | 38.00 | 36.06 | 38.00 | 2.4M |
| 2024-02-26 | 35.95 | 37.38 | 35.71 | 36.80 | 3.0M |
| 2024-02-23 | 35.40 | 36.55 | 34.98 | 36.08 | 2.5M |
| 2024-02-22 | 35.01 | 35.88 | 34.60 | 35.41 | 2.1M |
| 2024-02-21 | 34.98 | 36.40 | 34.62 | 35.39 | 2.5M |
| 2024-02-20 | 35.18 | 35.46 | 34.34 | 35.38 | 1.9M |
| 2024-02-19 | 34.51 | 35.50 | 34.51 | 35.18 | 2.4M |
| 2024-02-08 | 32.87 | 35.98 | 32.85 | 34.43 | 3.2M |
| 2024-02-07 | 32.80 | 33.99 | 32.00 | 32.70 | 3.2M |
| 2024-02-06 | 30.61 | 33.30 | 29.01 | 32.70 | 2.9M |
| 2024-02-05 | 32.25 | 32.49 | 29.30 | 30.97 | 3.3M |
| 2024-02-02 | 32.98 | 33.15 | 30.30 | 33.00 | 2.8M |
| 2024-02-01 | 31.40 | 33.70 | 30.95 | 33.00 | 3.2M |
| 2024-01-31 | 33.24 | 33.48 | 31.50 | 31.54 | 2.4M |
| 2024-01-30 | 33.80 | 35.19 | 33.10 | 33.49 | 2.9M |
| 2024-01-29 | 35.01 | 35.78 | 33.73 | 33.73 | 2.7M |
| 2024-01-26 | 36.10 | 36.31 | 34.99 | 35.13 | 3.5M |
| 2024-01-25 | 31.80 | 33.35 | 31.34 | 33.11 | 1.3M |
| 2024-01-24 | 33.03 | 33.27 | 30.78 | 31.94 | 1.6M |
| 2024-01-23 | 31.61 | 33.00 | 31.05 | 32.94 | 1.6M |
| 2024-01-22 | 34.00 | 34.00 | 31.58 | 31.61 | 1.7M |
| 2024-01-19 | 34.08 | 34.68 | 33.20 | 33.82 | 1.3M |
| 2024-01-18 | 33.88 | 34.27 | 33.22 | 34.07 | 1.5M |
| 2024-01-17 | 35.28 | 35.55 | 33.95 | 34.01 | 1.3M |
| 2024-01-16 | 34.90 | 36.02 | 34.64 | 35.53 | 1.6M |
| 2024-01-15 | 35.30 | 35.89 | 34.70 | 35.06 | 1.0M |
| 2024-01-12 | 35.25 | 36.75 | 34.94 | 35.56 | 1.7M |
| 2024-01-11 | 34.88 | 35.62 | 34.61 | 35.31 | 1.3M |
| 2024-01-10 | 35.40 | 35.81 | 34.42 | 34.74 | 1.7M |
| 2024-01-09 | 34.40 | 35.59 | 34.00 | 35.32 | 2.0M |
| 2024-01-08 | 35.00 | 35.50 | 34.50 | 34.50 | 1.1M |
| 2024-01-05 | 36.68 | 36.72 | 35.23 | 35.58 | 1.6M |
| 2024-01-04 | 37.99 | 37.99 | 36.50 | 36.58 | 1.5M |
| 2024-01-03 | 37.76 | 38.33 | 37.00 | 37.75 | 1.7M |
| 2024-01-02 | 38.90 | 39.09 | 37.75 | 37.97 | 2.6M |