49.39
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 | 51.81 | 51.81 | 49.81 | 50.12 | 2.4M |
| 2024-12-30 | 51.45 | 52.82 | 50.16 | 51.42 | 4.8M |
| 2024-12-27 | 48.87 | 52.00 | 48.87 | 50.56 | 5.4M |
| 2024-12-26 | 47.26 | 49.44 | 47.05 | 48.53 | 3.0M |
| 2024-12-25 | 47.62 | 47.67 | 46.57 | 47.00 | 1.2M |
| 2024-12-24 | 47.38 | 48.50 | 47.02 | 47.59 | 1.9M |
| 2024-12-23 | 48.53 | 48.68 | 46.79 | 46.94 | 2.1M |
| 2024-12-20 | 46.87 | 48.97 | 46.87 | 48.55 | 2.7M |
| 2024-12-19 | 46.93 | 47.33 | 46.37 | 47.08 | 2.7M |
| 2024-12-18 | 48.20 | 48.80 | 48.00 | 48.27 | 1.7M |
| 2024-12-17 | 50.20 | 50.64 | 48.20 | 48.36 | 2.5M |
| 2024-12-16 | 52.69 | 52.88 | 49.88 | 50.65 | 3.1M |
| 2024-12-13 | 53.07 | 53.99 | 52.30 | 52.82 | 4.5M |
| 2024-12-12 | 51.03 | 53.78 | 51.03 | 53.73 | 7.0M |
| 2024-12-11 | 50.25 | 50.73 | 49.80 | 50.64 | 2.3M |
| 2024-12-10 | 51.21 | 51.49 | 50.20 | 50.37 | 2.6M |
| 2024-12-09 | 51.30 | 51.30 | 49.66 | 49.92 | 2.1M |
| 2024-12-06 | 51.46 | 51.90 | 50.80 | 51.30 | 1.7M |
| 2024-12-05 | 50.91 | 51.78 | 50.58 | 50.95 | 1.6M |
| 2024-12-04 | 52.00 | 52.00 | 50.65 | 50.93 | 1.3M |
| 2024-12-03 | 52.02 | 52.34 | 51.14 | 51.78 | 1.5M |
| 2024-12-02 | 50.57 | 52.65 | 50.39 | 52.35 | 2.8M |
| 2024-11-29 | 50.15 | 51.48 | 49.59 | 50.63 | 1.9M |
| 2024-11-28 | 50.40 | 51.28 | 50.19 | 50.38 | 2.1M |
| 2024-11-27 | 48.70 | 50.42 | 47.88 | 50.35 | 2.2M |
| 2024-11-26 | 49.68 | 50.17 | 48.70 | 49.20 | 1.8M |
| 2024-11-25 | 50.43 | 50.45 | 48.46 | 49.62 | 3.6M |
| 2024-11-22 | 51.89 | 54.60 | 50.67 | 51.30 | 5.2M |
| 2024-11-21 | 51.99 | 52.94 | 51.39 | 51.88 | 2.2M |
| 2024-11-20 | 51.97 | 52.64 | 51.53 | 52.13 | 2.5M |
| 2024-11-19 | 50.59 | 52.30 | 50.28 | 51.99 | 2.2M |
| 2024-11-18 | 51.30 | 52.00 | 49.77 | 50.45 | 2.4M |
| 2024-11-15 | 52.90 | 53.89 | 51.05 | 51.16 | 2.5M |
| 2024-11-14 | 55.50 | 55.67 | 53.15 | 53.44 | 2.6M |
| 2024-11-13 | 55.21 | 55.90 | 53.50 | 55.47 | 3.3M |
| 2024-11-12 | 57.32 | 57.54 | 55.00 | 55.49 | 4.6M |
| 2024-11-11 | 56.66 | 57.89 | 56.03 | 57.89 | 5.9M |
| 2024-11-08 | 55.71 | 57.35 | 55.39 | 56.03 | 5.1M |
| 2024-11-07 | 55.01 | 55.72 | 54.40 | 55.57 | 5.9M |
| 2024-11-06 | 59.00 | 59.77 | 56.72 | 57.05 | 6.2M |
| 2024-11-05 | 54.93 | 58.75 | 54.93 | 58.23 | 5.8M |
| 2024-11-04 | 53.70 | 55.20 | 53.70 | 54.84 | 2.9M |
| 2024-11-01 | 56.00 | 56.41 | 53.13 | 53.65 | 4.6M |
| 2024-10-31 | 56.00 | 57.08 | 54.59 | 56.19 | 4.9M |
| 2024-10-30 | 55.10 | 56.56 | 55.01 | 56.25 | 4.6M |
| 2024-10-29 | 58.20 | 58.80 | 55.36 | 55.72 | 7.5M |
| 2024-10-28 | 60.20 | 62.29 | 57.82 | 58.88 | 6.8M |
| 2024-10-25 | 57.20 | 60.01 | 56.08 | 59.02 | 7.0M |
| 2024-10-24 | 57.00 | 58.13 | 55.84 | 57.17 | 6.2M |
| 2024-10-23 | 53.23 | 62.95 | 52.61 | 57.71 | 12.0M |
| 2024-10-22 | 54.55 | 54.55 | 52.30 | 53.28 | 7.2M |
| 2024-10-21 | 52.46 | 56.98 | 51.02 | 54.60 | 11.5M |
| 2024-10-18 | 48.09 | 51.76 | 47.11 | 50.06 | 8.4M |
| 2024-10-17 | 48.20 | 49.74 | 47.68 | 48.49 | 6.0M |
| 2024-10-16 | 49.00 | 50.00 | 47.39 | 47.97 | 7.4M |
| 2024-10-15 | 46.70 | 52.60 | 45.68 | 51.15 | 12.5M |
| 2024-10-14 | 45.00 | 49.19 | 44.44 | 48.48 | 9.7M |
| 2024-10-11 | 45.65 | 46.00 | 42.52 | 43.10 | 4.2M |
| 2024-10-10 | 48.21 | 49.75 | 45.80 | 46.02 | 5.6M |
| 2024-10-09 | 51.00 | 52.53 | 47.44 | 47.69 | 8.4M |
| 2024-10-08 | 53.53 | 54.35 | 48.68 | 54.00 | 8.4M |
| 2024-09-30 | 41.46 | 45.59 | 40.01 | 45.29 | 7.4M |
| 2024-09-27 | 38.20 | 39.65 | 38.20 | 39.59 | 2.0M |
| 2024-09-26 | 36.98 | 37.78 | 36.53 | 37.77 | 1.8M |
| 2024-09-25 | 36.65 | 37.40 | 36.65 | 36.91 | 1.7M |
| 2024-09-24 | 35.80 | 36.62 | 35.50 | 36.62 | 1.5M |
| 2024-09-23 | 35.04 | 36.02 | 35.00 | 35.61 | 0.6M |
| 2024-09-20 | 35.49 | 35.77 | 35.04 | 35.29 | 0.7M |
| 2024-09-19 | 35.18 | 35.81 | 34.92 | 35.51 | 0.6M |
| 2024-09-18 | 35.98 | 36.03 | 34.98 | 35.09 | 1.0M |
| 2024-09-13 | 36.53 | 36.86 | 35.42 | 35.68 | 0.9M |
| 2024-09-12 | 36.27 | 36.86 | 36.25 | 36.65 | 0.7M |
| 2024-09-11 | 36.79 | 36.79 | 36.15 | 36.27 | 0.6M |
| 2024-09-10 | 37.17 | 37.17 | 36.53 | 36.79 | 0.5M |
| 2024-09-09 | 36.63 | 37.17 | 36.37 | 36.87 | 0.7M |
| 2024-09-06 | 36.72 | 37.30 | 36.62 | 36.63 | 1.0M |
| 2024-09-05 | 37.65 | 37.76 | 36.21 | 36.78 | 2.1M |
| 2024-09-04 | 37.45 | 38.03 | 37.40 | 37.54 | 0.8M |
| 2024-09-03 | 38.09 | 38.69 | 37.87 | 37.97 | 1.1M |
| 2024-09-02 | 38.34 | 39.07 | 38.03 | 38.40 | 1.5M |
| 2024-08-30 | 37.63 | 38.80 | 37.52 | 38.59 | 1.8M |
| 2024-08-29 | 37.30 | 38.04 | 36.80 | 37.79 | 1.7M |
| 2024-08-28 | 37.36 | 38.43 | 37.11 | 37.41 | 1.5M |
| 2024-08-27 | 37.89 | 39.15 | 37.20 | 37.36 | 1.8M |
| 2024-08-26 | 38.18 | 38.29 | 36.63 | 37.80 | 1.7M |
| 2024-08-23 | 38.23 | 38.47 | 37.44 | 38.10 | 0.8M |
| 2024-08-22 | 38.39 | 39.00 | 38.06 | 38.12 | 0.9M |
| 2024-08-21 | 38.16 | 39.15 | 38.16 | 38.39 | 0.6M |
| 2024-08-20 | 39.12 | 39.19 | 38.34 | 38.38 | 0.8M |
| 2024-08-19 | 38.65 | 39.40 | 38.08 | 39.12 | 0.9M |
| 2024-08-16 | 39.35 | 39.78 | 38.48 | 38.58 | 1.7M |
| 2024-08-15 | 41.00 | 41.16 | 39.29 | 39.50 | 2.0M |
| 2024-08-14 | 41.51 | 41.66 | 40.39 | 40.94 | 2.7M |
| 2024-08-13 | 41.40 | 42.94 | 41.30 | 42.82 | 1.5M |
| 2024-08-12 | 42.08 | 42.08 | 40.70 | 41.60 | 1.4M |
| 2024-08-09 | 42.96 | 43.20 | 41.87 | 41.91 | 1.3M |
| 2024-08-08 | 43.98 | 43.98 | 42.39 | 42.77 | 1.8M |
| 2024-08-07 | 42.91 | 44.10 | 42.53 | 43.71 | 2.3M |
| 2024-08-06 | 42.20 | 44.20 | 41.37 | 43.41 | 3.7M |
| 2024-08-05 | 42.75 | 44.04 | 41.20 | 41.33 | 2.3M |
| 2024-08-02 | 42.57 | 43.83 | 42.31 | 42.82 | 2.2M |
| 2024-08-01 | 43.06 | 43.69 | 42.71 | 42.74 | 2.2M |
| 2024-07-31 | 41.90 | 43.49 | 41.90 | 43.39 | 3.0M |
| 2024-07-30 | 40.51 | 41.24 | 39.91 | 41.17 | 1.8M |
| 2024-07-29 | 39.99 | 41.08 | 39.71 | 40.92 | 2.3M |
| 2024-07-26 | 38.49 | 40.10 | 38.38 | 40.03 | 2.0M |
| 2024-07-25 | 38.60 | 38.90 | 38.00 | 38.50 | 1.0M |
| 2024-07-24 | 38.35 | 39.72 | 38.02 | 38.89 | 1.3M |
| 2024-07-23 | 39.53 | 39.63 | 38.34 | 38.35 | 1.2M |
| 2024-07-22 | 39.12 | 40.26 | 39.01 | 39.62 | 1.3M |
| 2024-07-19 | 38.50 | 39.53 | 38.26 | 39.31 | 1.4M |
| 2024-07-18 | 36.62 | 39.25 | 36.55 | 38.56 | 1.7M |
| 2024-07-17 | 38.55 | 38.84 | 36.90 | 36.92 | 1.8M |
| 2024-07-16 | 38.78 | 39.18 | 38.42 | 38.80 | 0.7M |
| 2024-07-15 | 39.20 | 39.76 | 38.71 | 39.05 | 0.7M |
| 2024-07-12 | 40.49 | 40.50 | 38.86 | 39.00 | 1.3M |
| 2024-07-11 | 40.21 | 40.59 | 39.77 | 40.38 | 1.2M |
| 2024-07-10 | 40.00 | 40.23 | 39.45 | 39.50 | 0.7M |
| 2024-07-09 | 39.06 | 40.09 | 38.35 | 40.00 | 0.9M |
| 2024-07-08 | 39.31 | 39.66 | 39.03 | 39.30 | 0.6M |
| 2024-07-05 | 38.08 | 39.69 | 37.70 | 39.41 | 0.9M |
| 2024-07-04 | 39.69 | 39.82 | 38.33 | 38.33 | 1.1M |
| 2024-07-03 | 40.50 | 40.82 | 39.47 | 39.50 | 0.9M |
| 2024-07-02 | 41.46 | 41.67 | 40.70 | 40.86 | 0.8M |
| 2024-07-01 | 41.27 | 41.76 | 40.79 | 41.46 | 1.1M |
| 2024-06-28 | 39.22 | 41.50 | 39.22 | 41.07 | 1.7M |
| 2024-06-27 | 39.65 | 40.39 | 39.25 | 39.51 | 1.1M |
| 2024-06-26 | 39.11 | 39.89 | 38.66 | 39.79 | 1.0M |
| 2024-06-25 | 40.00 | 40.00 | 38.09 | 39.41 | 2.7M |
| 2024-06-24 | 42.88 | 43.30 | 40.92 | 41.04 | 1.5M |
| 2024-06-21 | 42.90 | 43.50 | 42.00 | 43.06 | 1.4M |
| 2024-06-20 | 42.35 | 44.39 | 42.15 | 43.00 | 2.5M |
| 2024-06-19 | 42.91 | 43.24 | 42.46 | 42.65 | 1.6M |
| 2024-06-18 | 44.88 | 44.88 | 42.76 | 43.19 | 2.5M |
| 2024-06-17 | 44.50 | 44.94 | 43.60 | 43.97 | 2.1M |
| 2024-06-14 | 46.02 | 46.23 | 44.53 | 45.39 | 1.7M |
| 2024-06-13 | 45.22 | 46.96 | 44.73 | 46.14 | 2.7M |
| 2024-06-12 | 43.49 | 47.05 | 43.20 | 45.40 | 2.6M |
| 2024-06-11 | 43.88 | 43.95 | 41.51 | 43.94 | 1.9M |
| 2024-06-07 | 45.00 | 45.65 | 43.21 | 43.65 | 2.2M |
| 2024-06-06 | 47.46 | 47.58 | 45.32 | 46.00 | 3.7M |
| 2024-06-05 | 43.74 | 50.00 | 43.74 | 47.70 | 6.0M |
| 2024-06-04 | 44.28 | 44.29 | 43.01 | 43.83 | 1.3M |
| 2024-06-03 | 44.24 | 44.63 | 43.92 | 44.63 | 2.3M |
| 2024-05-31 | 41.36 | 44.83 | 41.36 | 44.25 | 3.2M |
| 2024-05-30 | 41.00 | 41.97 | 40.68 | 41.38 | 1.1M |
| 2024-05-29 | 41.25 | 41.65 | 41.05 | 41.33 | 1.0M |
| 2024-05-28 | 40.83 | 41.33 | 40.53 | 40.84 | 0.7M |
| 2024-05-27 | 40.98 | 41.58 | 40.09 | 41.00 | 1.4M |
| 2024-05-24 | 43.08 | 43.08 | 41.08 | 41.44 | 2.9M |
| 2024-05-23 | 42.67 | 44.12 | 42.50 | 43.75 | 2.7M |
| 2024-05-22 | 43.21 | 43.21 | 42.43 | 42.50 | 1.1M |
| 2024-05-21 | 43.93 | 43.93 | 42.93 | 43.06 | 1.1M |
| 2024-05-20 | 43.12 | 44.58 | 42.68 | 44.21 | 1.7M |
| 2024-05-17 | 42.88 | 43.45 | 42.53 | 43.17 | 0.9M |
| 2024-05-16 | 42.67 | 43.31 | 42.53 | 42.73 | 0.8M |
| 2024-05-15 | 43.28 | 43.55 | 42.59 | 42.66 | 1.1M |
| 2024-05-14 | 43.52 | 44.28 | 43.08 | 43.28 | 1.4M |
| 2024-05-13 | 43.32 | 44.19 | 42.17 | 43.66 | 2.3M |
| 2024-05-10 | 44.98 | 44.98 | 43.38 | 43.40 | 1.6M |
| 2024-05-09 | 43.83 | 44.91 | 43.31 | 44.75 | 2.2M |
| 2024-05-08 | 44.99 | 45.00 | 43.69 | 44.19 | 1.6M |
| 2024-05-07 | 43.52 | 45.41 | 43.26 | 45.00 | 2.5M |
| 2024-05-06 | 43.92 | 43.92 | 43.24 | 43.48 | 1.5M |
| 2024-04-30 | 44.38 | 45.24 | 42.69 | 43.33 | 1.8M |
| 2024-04-29 | 44.83 | 45.46 | 44.19 | 44.66 | 1.7M |
| 2024-04-26 | 42.82 | 44.16 | 42.53 | 44.04 | 1.6M |
| 2024-04-25 | 43.98 | 44.13 | 42.52 | 42.59 | 1.7M |
| 2024-04-24 | 43.28 | 44.58 | 43.23 | 44.06 | 1.4M |
| 2024-04-23 | 44.21 | 44.81 | 42.89 | 43.48 | 1.8M |
| 2024-04-22 | 43.48 | 45.32 | 42.98 | 44.61 | 2.1M |
| 2024-04-19 | 42.42 | 46.16 | 42.21 | 44.63 | 3.4M |
| 2024-04-18 | 41.69 | 43.53 | 41.69 | 42.63 | 1.2M |
| 2024-04-17 | 40.58 | 42.19 | 40.58 | 42.19 | 1.3M |
| 2024-04-16 | 43.08 | 43.08 | 40.18 | 40.23 | 2.0M |
| 2024-04-15 | 43.82 | 44.73 | 42.43 | 43.25 | 1.5M |
| 2024-04-12 | 42.98 | 44.58 | 42.81 | 43.23 | 1.1M |
| 2024-04-11 | 43.08 | 43.26 | 42.18 | 42.67 | 1.2M |
| 2024-04-10 | 45.00 | 45.71 | 42.63 | 43.12 | 1.8M |
| 2024-04-09 | 44.15 | 45.40 | 43.50 | 45.17 | 1.9M |
| 2024-04-08 | 43.73 | 44.72 | 43.43 | 43.83 | 1.7M |
| 2024-04-03 | 44.06 | 44.68 | 43.33 | 43.68 | 1.3M |
| 2024-04-02 | 43.68 | 44.98 | 43.67 | 44.11 | 1.8M |
| 2024-04-01 | 43.33 | 43.83 | 43.10 | 43.68 | 1.6M |
| 2024-03-29 | 41.81 | 43.89 | 41.39 | 43.65 | 2.8M |
| 2024-03-28 | 40.42 | 42.43 | 40.42 | 41.98 | 2.4M |
| 2024-03-27 | 41.89 | 41.89 | 39.62 | 39.70 | 1.3M |
| 2024-03-26 | 41.33 | 41.98 | 40.32 | 41.52 | 1.5M |
| 2024-03-25 | 42.33 | 42.78 | 41.33 | 41.40 | 1.8M |
| 2024-03-22 | 42.63 | 42.86 | 41.67 | 42.33 | 1.6M |
| 2024-03-21 | 42.93 | 43.34 | 42.08 | 42.79 | 1.7M |
| 2024-03-20 | 41.48 | 43.64 | 41.38 | 43.04 | 2.8M |
| 2024-03-19 | 41.07 | 42.48 | 40.88 | 41.78 | 2.2M |
| 2024-03-18 | 40.75 | 41.12 | 40.50 | 41.06 | 1.5M |
| 2024-03-15 | 40.15 | 40.83 | 39.90 | 40.82 | 1.5M |
| 2024-03-14 | 41.48 | 41.48 | 39.67 | 40.03 | 2.8M |
| 2024-03-13 | 39.90 | 42.14 | 39.90 | 41.67 | 3.6M |
| 2024-03-12 | 38.61 | 40.41 | 38.61 | 39.99 | 2.3M |
| 2024-03-11 | 38.53 | 38.87 | 38.34 | 38.75 | 1.3M |
| 2024-03-08 | 38.48 | 38.70 | 38.07 | 38.57 | 1.4M |
| 2024-03-07 | 39.04 | 39.55 | 37.93 | 38.10 | 2.2M |
| 2024-03-06 | 38.75 | 39.67 | 38.48 | 39.03 | 1.9M |
| 2024-03-05 | 39.36 | 40.83 | 39.19 | 39.33 | 2.5M |
| 2024-03-04 | 39.25 | 40.10 | 39.03 | 39.75 | 1.9M |
| 2024-03-01 | 38.23 | 39.91 | 37.98 | 39.46 | 2.4M |
| 2024-02-29 | 37.28 | 38.48 | 37.27 | 38.28 | 2.3M |
| 2024-02-28 | 38.61 | 39.02 | 37.26 | 37.35 | 2.9M |
| 2024-02-27 | 37.74 | 38.81 | 37.55 | 38.60 | 2.2M |
| 2024-02-26 | 36.78 | 38.43 | 36.33 | 37.88 | 2.8M |
| 2024-02-23 | 35.46 | 37.31 | 35.21 | 36.73 | 3.0M |
| 2024-02-22 | 34.68 | 35.22 | 34.23 | 35.17 | 2.0M |
| 2024-02-21 | 34.30 | 35.55 | 34.09 | 34.85 | 2.0M |
| 2024-02-20 | 34.39 | 34.56 | 33.89 | 34.51 | 1.3M |
| 2024-02-19 | 34.77 | 35.16 | 34.17 | 34.66 | 1.7M |
| 2024-02-08 | 32.60 | 34.51 | 32.42 | 34.33 | 2.3M |
| 2024-02-07 | 31.52 | 33.52 | 31.41 | 32.43 | 2.6M |
| 2024-02-06 | 29.12 | 32.08 | 28.35 | 31.80 | 2.5M |
| 2024-02-05 | 31.76 | 31.89 | 28.79 | 29.75 | 2.1M |
| 2024-02-02 | 34.01 | 34.43 | 31.32 | 32.29 | 2.2M |
| 2024-02-01 | 33.92 | 35.17 | 33.77 | 34.16 | 1.7M |
| 2024-01-31 | 35.50 | 35.69 | 33.78 | 33.80 | 2.3M |
| 2024-01-30 | 37.00 | 37.32 | 35.72 | 35.82 | 1.7M |
| 2024-01-29 | 38.35 | 39.12 | 37.41 | 37.41 | 1.6M |
| 2024-01-26 | 38.34 | 38.68 | 37.61 | 37.83 | 1.5M |
| 2024-01-25 | 37.25 | 38.75 | 36.98 | 38.65 | 2.1M |
| 2024-01-24 | 37.19 | 37.61 | 35.76 | 37.53 | 1.8M |
| 2024-01-23 | 36.47 | 37.45 | 35.97 | 37.10 | 1.5M |
| 2024-01-22 | 38.74 | 38.83 | 36.31 | 36.50 | 2.2M |
| 2024-01-19 | 40.03 | 40.11 | 38.71 | 38.71 | 1.7M |
| 2024-01-18 | 39.99 | 40.24 | 38.55 | 40.08 | 2.1M |
| 2024-01-17 | 41.84 | 41.84 | 39.91 | 39.98 | 2.0M |
| 2024-01-16 | 42.08 | 42.38 | 41.10 | 41.78 | 1.8M |
| 2024-01-15 | 43.99 | 44.38 | 42.08 | 42.08 | 2.5M |
| 2024-01-12 | 43.83 | 45.08 | 43.71 | 44.59 | 1.8M |
| 2024-01-11 | 42.33 | 44.33 | 42.33 | 43.98 | 1.8M |
| 2024-01-10 | 43.18 | 43.28 | 41.97 | 42.48 | 1.6M |
| 2024-01-09 | 43.91 | 44.26 | 42.77 | 43.29 | 1.8M |
| 2024-01-08 | 46.23 | 46.23 | 43.75 | 43.77 | 2.0M |
| 2024-01-05 | 47.08 | 47.38 | 45.42 | 45.71 | 2.7M |
| 2024-01-04 | 47.44 | 48.42 | 46.86 | 47.36 | 2.7M |
| 2024-01-03 | 50.83 | 51.61 | 46.32 | 47.49 | 6.1M |
| 2024-01-02 | 46.60 | 49.08 | 46.30 | 47.92 | 4.1M |