54.97
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 | 38.08 | 38.50 | 34.80 | 34.89 | 12.3M |
| 2024-12-30 | 39.19 | 40.30 | 37.96 | 38.50 | 13.2M |
| 2024-12-27 | 40.00 | 41.41 | 38.00 | 38.58 | 18.7M |
| 2024-12-26 | 37.10 | 39.97 | 36.10 | 39.70 | 19.1M |
| 2024-12-25 | 36.77 | 40.09 | 36.35 | 37.46 | 16.6M |
| 2024-12-24 | 35.27 | 36.58 | 34.52 | 36.35 | 8.2M |
| 2024-12-23 | 36.73 | 37.28 | 34.46 | 34.70 | 7.9M |
| 2024-12-20 | 35.19 | 37.66 | 34.69 | 36.82 | 12.1M |
| 2024-12-19 | 33.51 | 34.92 | 33.31 | 34.67 | 4.3M |
| 2024-12-18 | 33.58 | 34.59 | 32.80 | 34.05 | 3.3M |
| 2024-12-17 | 34.40 | 35.40 | 33.65 | 33.74 | 4.1M |
| 2024-12-16 | 35.28 | 35.80 | 34.17 | 34.60 | 4.2M |
| 2024-12-13 | 35.95 | 36.35 | 35.21 | 35.25 | 4.6M |
| 2024-12-12 | 35.87 | 36.10 | 35.25 | 36.00 | 3.9M |
| 2024-12-11 | 35.46 | 36.00 | 34.85 | 35.99 | 4.3M |
| 2024-12-10 | 36.05 | 36.29 | 35.30 | 35.50 | 4.5M |
| 2024-12-09 | 36.08 | 36.12 | 34.98 | 35.12 | 4.9M |
| 2024-12-06 | 36.65 | 36.80 | 35.64 | 35.80 | 5.2M |
| 2024-12-05 | 36.50 | 37.34 | 36.01 | 36.81 | 4.7M |
| 2024-12-04 | 36.36 | 37.38 | 35.95 | 36.30 | 5.9M |
| 2024-12-03 | 37.37 | 38.00 | 36.41 | 37.00 | 9.1M |
| 2024-12-02 | 37.32 | 39.90 | 37.00 | 38.68 | 17.3M |
| 2024-11-29 | 35.61 | 37.80 | 35.61 | 36.29 | 11.5M |
| 2024-11-28 | 34.00 | 36.80 | 33.60 | 35.42 | 9.3M |
| 2024-11-27 | 32.54 | 33.81 | 31.51 | 33.81 | 3.0M |
| 2024-11-26 | 32.83 | 33.33 | 32.40 | 32.40 | 1.7M |
| 2024-11-25 | 32.81 | 32.95 | 31.68 | 32.83 | 2.2M |
| 2024-11-22 | 33.94 | 34.25 | 32.17 | 32.20 | 3.2M |
| 2024-11-21 | 33.90 | 34.42 | 33.46 | 34.05 | 2.5M |
| 2024-11-20 | 33.60 | 34.34 | 33.60 | 34.08 | 2.9M |
| 2024-11-19 | 32.19 | 34.00 | 32.03 | 33.97 | 3.5M |
| 2024-11-18 | 33.72 | 34.97 | 31.88 | 32.18 | 3.7M |
| 2024-11-15 | 34.96 | 35.56 | 33.80 | 33.85 | 3.1M |
| 2024-11-14 | 36.39 | 36.39 | 35.07 | 35.15 | 3.3M |
| 2024-11-13 | 35.82 | 36.55 | 35.09 | 36.49 | 4.9M |
| 2024-11-12 | 37.46 | 37.48 | 35.84 | 36.16 | 6.8M |
| 2024-11-11 | 35.99 | 37.43 | 35.70 | 37.41 | 7.9M |
| 2024-11-08 | 35.63 | 36.97 | 35.63 | 36.10 | 8.1M |
| 2024-11-07 | 34.77 | 35.62 | 34.45 | 35.60 | 5.8M |
| 2024-11-06 | 35.00 | 35.49 | 34.58 | 34.77 | 5.4M |
| 2024-11-05 | 33.85 | 35.20 | 33.71 | 35.04 | 5.6M |
| 2024-11-04 | 32.53 | 34.00 | 32.53 | 33.85 | 3.6M |
| 2024-11-01 | 34.81 | 35.19 | 32.58 | 32.69 | 6.0M |
| 2024-10-31 | 34.60 | 35.45 | 34.20 | 35.15 | 5.9M |
| 2024-10-30 | 34.96 | 35.22 | 34.09 | 34.94 | 5.4M |
| 2024-10-29 | 36.22 | 36.39 | 34.51 | 34.60 | 8.0M |
| 2024-10-28 | 35.68 | 36.47 | 35.20 | 36.40 | 7.3M |
| 2024-10-25 | 36.60 | 36.73 | 35.40 | 36.11 | 8.5M |
| 2024-10-24 | 37.09 | 37.23 | 35.77 | 36.11 | 8.5M |
| 2024-10-23 | 37.21 | 39.25 | 37.21 | 37.55 | 11.9M |
| 2024-10-22 | 38.69 | 41.38 | 36.60 | 38.85 | 20.8M |
| 2024-10-21 | 37.34 | 43.45 | 36.55 | 40.50 | 31.4M |
| 2024-10-18 | 31.40 | 36.26 | 31.30 | 36.26 | 25.9M |
| 2024-10-17 | 29.80 | 31.28 | 29.79 | 30.22 | 6.7M |
| 2024-10-16 | 29.50 | 31.08 | 28.91 | 29.63 | 5.5M |
| 2024-10-15 | 29.90 | 31.90 | 29.88 | 30.15 | 8.5M |
| 2024-10-14 | 28.59 | 29.80 | 28.30 | 29.76 | 4.5M |
| 2024-10-11 | 30.01 | 30.01 | 27.99 | 28.30 | 4.2M |
| 2024-10-10 | 31.20 | 31.55 | 30.03 | 30.24 | 4.9M |
| 2024-10-09 | 33.41 | 33.95 | 30.06 | 30.16 | 8.3M |
| 2024-10-08 | 37.19 | 37.99 | 31.99 | 35.65 | 13.5M |
| 2024-09-30 | 29.00 | 32.09 | 28.30 | 31.74 | 8.8M |
| 2024-09-27 | 26.36 | 28.22 | 26.35 | 27.73 | 5.9M |
| 2024-09-26 | 25.25 | 26.07 | 25.25 | 26.07 | 3.2M |
| 2024-09-25 | 25.46 | 26.08 | 25.35 | 25.44 | 3.1M |
| 2024-09-24 | 24.46 | 25.21 | 24.08 | 25.20 | 2.8M |
| 2024-09-23 | 24.22 | 24.93 | 24.13 | 24.40 | 1.5M |
| 2024-09-20 | 24.75 | 24.87 | 24.19 | 24.44 | 1.2M |
| 2024-09-19 | 24.47 | 24.78 | 24.15 | 24.53 | 1.6M |
| 2024-09-18 | 24.80 | 25.00 | 23.94 | 24.33 | 1.2M |
| 2024-09-13 | 25.40 | 25.54 | 24.69 | 24.76 | 1.9M |
| 2024-09-12 | 26.30 | 26.39 | 25.39 | 25.42 | 1.7M |
| 2024-09-11 | 26.11 | 26.39 | 25.88 | 25.99 | 1.3M |
| 2024-09-10 | 25.96 | 26.40 | 25.60 | 26.32 | 2.1M |
| 2024-09-09 | 25.83 | 26.13 | 25.46 | 25.97 | 1.4M |
| 2024-09-06 | 26.70 | 26.73 | 25.78 | 25.82 | 2.2M |
| 2024-09-05 | 25.71 | 26.99 | 25.68 | 26.49 | 3.1M |
| 2024-09-04 | 25.81 | 26.36 | 25.64 | 25.97 | 1.5M |
| 2024-09-03 | 25.78 | 26.40 | 25.78 | 26.21 | 1.4M |
| 2024-09-02 | 26.80 | 26.98 | 25.88 | 25.90 | 2.1M |
| 2024-08-30 | 26.25 | 27.30 | 26.20 | 26.83 | 2.9M |
| 2024-08-29 | 26.10 | 26.62 | 25.75 | 26.30 | 2.4M |
| 2024-08-28 | 26.19 | 26.54 | 25.95 | 26.28 | 1.5M |
| 2024-08-27 | 27.00 | 27.03 | 26.27 | 26.36 | 1.7M |
| 2024-08-26 | 27.28 | 27.63 | 27.00 | 27.12 | 1.4M |
| 2024-08-23 | 27.99 | 28.07 | 27.31 | 27.34 | 1.7M |
| 2024-08-22 | 28.86 | 28.86 | 27.74 | 28.04 | 2.2M |
| 2024-08-21 | 28.46 | 29.34 | 28.40 | 28.78 | 2.2M |
| 2024-08-20 | 28.41 | 29.12 | 28.27 | 28.55 | 2.4M |
| 2024-08-19 | 30.14 | 30.20 | 28.50 | 28.57 | 4.4M |
| 2024-08-16 | 30.22 | 31.06 | 30.11 | 30.40 | 4.0M |
| 2024-08-15 | 30.15 | 30.46 | 29.50 | 30.09 | 2.9M |
| 2024-08-14 | 30.00 | 30.16 | 29.70 | 30.02 | 1.9M |
| 2024-08-13 | 29.62 | 30.15 | 29.27 | 29.85 | 2.1M |
| 2024-08-12 | 29.60 | 29.96 | 28.95 | 29.53 | 2.5M |
| 2024-08-09 | 30.39 | 30.63 | 29.74 | 29.80 | 2.5M |
| 2024-08-08 | 30.60 | 30.82 | 29.30 | 29.87 | 3.9M |
| 2024-08-07 | 31.28 | 31.95 | 31.01 | 31.07 | 3.3M |
| 2024-08-06 | 31.55 | 31.75 | 30.66 | 31.24 | 3.6M |
| 2024-08-05 | 33.11 | 33.47 | 30.98 | 30.98 | 6.0M |
| 2024-08-02 | 35.11 | 35.81 | 33.94 | 33.95 | 6.2M |
| 2024-08-01 | 35.08 | 37.10 | 35.02 | 35.46 | 9.9M |
| 2024-07-31 | 32.00 | 34.49 | 31.91 | 34.44 | 6.7M |
| 2024-07-30 | 31.43 | 32.41 | 30.74 | 32.35 | 4.6M |
| 2024-07-29 | 31.90 | 32.80 | 31.53 | 31.91 | 4.1M |
| 2024-07-26 | 32.00 | 32.89 | 31.63 | 32.14 | 5.3M |
| 2024-07-25 | 31.70 | 32.76 | 31.40 | 32.27 | 7.2M |
| 2024-07-24 | 34.96 | 36.46 | 33.70 | 33.90 | 9.3M |
| 2024-07-23 | 37.12 | 37.77 | 34.82 | 34.88 | 10.7M |
| 2024-07-22 | 33.93 | 38.00 | 33.17 | 36.50 | 13.9M |
| 2024-07-19 | 32.90 | 34.74 | 32.88 | 34.44 | 11.7M |
| 2024-07-18 | 32.60 | 32.98 | 30.94 | 32.00 | 6.7M |
| 2024-07-17 | 34.48 | 35.79 | 33.01 | 33.08 | 8.4M |
| 2024-07-16 | 32.50 | 34.60 | 32.08 | 34.54 | 7.5M |
| 2024-07-15 | 32.69 | 33.29 | 31.86 | 32.99 | 4.6M |
| 2024-07-12 | 33.87 | 33.87 | 32.90 | 32.94 | 6.3M |
| 2024-07-11 | 33.60 | 34.97 | 33.00 | 34.73 | 9.3M |
| 2024-07-10 | 32.13 | 33.99 | 32.12 | 33.33 | 8.5M |
| 2024-07-09 | 31.00 | 32.82 | 30.82 | 32.59 | 6.7M |
| 2024-07-08 | 31.31 | 32.42 | 31.00 | 31.11 | 5.3M |
| 2024-07-05 | 31.00 | 31.77 | 30.50 | 31.45 | 4.0M |
| 2024-07-04 | 32.62 | 32.94 | 31.27 | 31.34 | 5.4M |
| 2024-07-03 | 34.00 | 34.06 | 32.40 | 32.61 | 5.4M |
| 2024-07-02 | 33.80 | 34.22 | 33.11 | 33.39 | 5.3M |
| 2024-07-01 | 34.60 | 34.66 | 32.88 | 33.94 | 5.4M |
| 2024-06-28 | 33.88 | 35.17 | 33.22 | 34.43 | 7.2M |
| 2024-06-27 | 36.40 | 36.87 | 33.92 | 34.15 | 10.1M |
| 2024-06-26 | 35.25 | 37.60 | 35.00 | 37.39 | 10.6M |
| 2024-06-25 | 36.36 | 36.39 | 34.60 | 35.48 | 9.3M |
| 2024-06-24 | 36.60 | 38.70 | 35.69 | 36.94 | 10.9M |
| 2024-06-21 | 37.78 | 39.00 | 36.66 | 36.73 | 12.0M |
| 2024-06-20 | 40.00 | 41.40 | 38.32 | 38.35 | 15.5M |
| 2024-06-19 | 46.35 | 46.80 | 41.88 | 42.46 | 18.8M |
| 2024-06-18 | 41.82 | 46.88 | 41.21 | 46.35 | 21.3M |
| 2024-06-17 | 39.70 | 44.90 | 39.13 | 42.79 | 22.8M |
| 2024-06-14 | 31.60 | 38.81 | 30.78 | 38.81 | 18.1M |
| 2024-06-13 | 32.80 | 35.55 | 32.10 | 32.34 | 14.1M |
| 2024-06-12 | 31.51 | 33.79 | 31.51 | 33.54 | 13.3M |
| 2024-06-11 | 30.55 | 32.38 | 29.84 | 32.00 | 10.8M |
| 2024-06-07 | 32.00 | 32.97 | 31.26 | 31.48 | 16.2M |
| 2024-06-06 | 29.50 | 33.82 | 29.50 | 33.82 | 18.7M |
| 2024-06-05 | 28.00 | 28.89 | 27.50 | 28.18 | 2.4M |
| 2024-06-04 | 29.72 | 30.20 | 27.62 | 28.59 | 4.1M |
| 2024-06-03 | 29.24 | 30.62 | 29.09 | 30.09 | 4.7M |
| 2024-05-31 | 29.10 | 29.66 | 28.82 | 29.27 | 3.5M |
| 2024-05-30 | 28.74 | 29.16 | 28.20 | 29.05 | 2.9M |
| 2024-05-29 | 29.02 | 29.73 | 28.71 | 29.23 | 4.0M |
| 2024-05-28 | 29.30 | 30.89 | 29.26 | 29.66 | 4.8M |
| 2024-05-27 | 31.13 | 31.79 | 28.80 | 30.14 | 6.6M |
| 2024-05-24 | 30.53 | 31.66 | 29.76 | 29.81 | 8.0M |
| 2024-05-23 | 28.15 | 33.20 | 28.13 | 31.16 | 11.6M |
| 2024-05-22 | 27.84 | 28.85 | 27.55 | 28.36 | 2.7M |
| 2024-05-21 | 27.67 | 28.10 | 27.42 | 27.88 | 2.3M |
| 2024-05-20 | 27.38 | 27.66 | 27.14 | 27.61 | 2.4M |
| 2024-05-17 | 26.21 | 27.86 | 25.99 | 27.46 | 3.4M |
| 2024-05-16 | 26.00 | 26.63 | 26.00 | 26.26 | 1.5M |
| 2024-05-15 | 25.95 | 26.47 | 25.73 | 25.88 | 1.2M |
| 2024-05-14 | 25.99 | 26.65 | 25.91 | 26.05 | 1.1M |
| 2024-05-13 | 26.70 | 26.70 | 25.83 | 25.83 | 1.4M |
| 2024-05-10 | 27.85 | 27.95 | 26.72 | 26.79 | 1.5M |
| 2024-05-09 | 27.38 | 27.99 | 27.12 | 27.79 | 1.3M |
| 2024-05-08 | 27.95 | 28.03 | 27.37 | 27.39 | 1.3M |
| 2024-05-07 | 27.81 | 28.12 | 27.75 | 28.02 | 1.4M |
| 2024-05-06 | 28.16 | 28.26 | 27.77 | 27.87 | 1.4M |
| 2024-04-30 | 28.01 | 28.26 | 27.50 | 27.72 | 1.4M |
| 2024-04-29 | 27.21 | 28.14 | 27.20 | 28.00 | 1.8M |
| 2024-04-26 | 26.79 | 27.64 | 26.61 | 27.37 | 1.9M |
| 2024-04-25 | 26.90 | 27.28 | 26.67 | 26.81 | 1.9M |
| 2024-04-24 | 25.82 | 27.18 | 25.70 | 27.15 | 2.6M |
| 2024-04-23 | 25.52 | 26.01 | 25.40 | 25.72 | 1.8M |
| 2024-04-22 | 25.69 | 26.19 | 24.91 | 26.13 | 1.4M |
| 2024-04-19 | 26.00 | 26.36 | 25.40 | 25.86 | 1.7M |
| 2024-04-18 | 26.01 | 26.64 | 25.59 | 26.17 | 2.0M |
| 2024-04-17 | 24.50 | 26.09 | 24.50 | 26.09 | 2.7M |
| 2024-04-16 | 25.99 | 26.30 | 23.60 | 23.93 | 2.8M |
| 2024-04-15 | 28.25 | 28.88 | 26.40 | 26.65 | 2.8M |
| 2024-04-12 | 27.50 | 28.99 | 27.43 | 27.79 | 2.6M |
| 2024-04-11 | 27.50 | 28.18 | 27.42 | 27.45 | 1.4M |
| 2024-04-10 | 28.73 | 28.90 | 27.48 | 27.75 | 1.7M |
| 2024-04-09 | 28.30 | 28.77 | 28.29 | 28.64 | 1.5M |
| 2024-04-08 | 29.44 | 29.96 | 28.21 | 28.31 | 2.0M |
| 2024-04-03 | 30.12 | 30.13 | 29.15 | 29.79 | 1.7M |
| 2024-04-02 | 31.28 | 31.29 | 29.96 | 30.26 | 2.5M |
| 2024-04-01 | 30.78 | 31.65 | 30.77 | 31.36 | 2.1M |
| 2024-03-29 | 30.98 | 31.34 | 30.20 | 30.77 | 2.6M |
| 2024-03-28 | 29.78 | 31.56 | 29.15 | 31.20 | 3.7M |
| 2024-03-27 | 31.55 | 33.70 | 30.70 | 30.80 | 4.4M |
| 2024-03-26 | 30.56 | 31.27 | 30.10 | 31.27 | 2.7M |
| 2024-03-25 | 32.49 | 32.60 | 30.60 | 30.68 | 3.4M |
| 2024-03-22 | 33.90 | 34.08 | 32.46 | 32.76 | 4.8M |
| 2024-03-21 | 34.93 | 35.80 | 34.28 | 34.33 | 6.9M |
| 2024-03-20 | 33.80 | 35.61 | 33.66 | 35.27 | 8.4M |
| 2024-03-19 | 33.20 | 34.60 | 32.70 | 34.46 | 8.3M |
| 2024-03-18 | 33.55 | 33.55 | 32.70 | 33.19 | 5.3M |
| 2024-03-15 | 31.01 | 33.60 | 30.60 | 33.32 | 7.6M |
| 2024-03-14 | 31.50 | 31.80 | 30.67 | 31.01 | 3.7M |
| 2024-03-13 | 32.00 | 32.36 | 31.60 | 31.92 | 3.7M |
| 2024-03-12 | 32.12 | 32.48 | 31.50 | 31.80 | 4.0M |
| 2024-03-11 | 31.90 | 32.50 | 31.30 | 32.45 | 4.9M |
| 2024-03-08 | 33.10 | 33.33 | 31.60 | 32.92 | 6.3M |
| 2024-03-07 | 31.80 | 33.64 | 31.34 | 32.96 | 9.7M |
| 2024-03-06 | 30.09 | 31.85 | 29.56 | 31.54 | 6.6M |
| 2024-03-05 | 30.78 | 30.98 | 29.84 | 30.10 | 3.7M |
| 2024-03-04 | 30.74 | 31.44 | 29.68 | 31.20 | 4.6M |
| 2024-03-01 | 30.29 | 30.85 | 29.80 | 30.66 | 4.3M |
| 2024-02-29 | 28.10 | 30.35 | 27.68 | 29.94 | 4.1M |
| 2024-02-28 | 31.41 | 31.74 | 28.39 | 28.50 | 6.9M |
| 2024-02-27 | 29.49 | 32.33 | 29.31 | 31.88 | 6.8M |
| 2024-02-26 | 30.02 | 30.90 | 29.61 | 29.95 | 5.9M |
| 2024-02-23 | 29.39 | 30.95 | 28.51 | 30.57 | 7.1M |
| 2024-02-22 | 27.88 | 29.23 | 27.63 | 29.12 | 5.7M |
| 2024-02-21 | 27.00 | 28.70 | 26.88 | 28.05 | 5.6M |
| 2024-02-20 | 28.85 | 29.85 | 27.64 | 28.21 | 8.1M |
| 2024-02-19 | 25.60 | 27.97 | 25.00 | 27.12 | 5.4M |
| 2024-02-08 | 23.08 | 25.05 | 22.41 | 25.00 | 4.0M |
| 2024-02-07 | 25.58 | 25.60 | 22.93 | 23.08 | 4.8M |
| 2024-02-06 | 24.51 | 26.25 | 22.31 | 25.58 | 4.5M |
| 2024-02-05 | 24.98 | 26.67 | 22.89 | 25.49 | 5.2M |
| 2024-02-02 | 26.64 | 27.15 | 24.02 | 24.77 | 2.3M |
| 2024-02-01 | 26.45 | 27.00 | 25.60 | 26.67 | 1.8M |
| 2024-01-31 | 28.60 | 28.60 | 26.33 | 26.42 | 1.9M |
| 2024-01-30 | 29.52 | 29.80 | 28.43 | 28.43 | 1.7M |
| 2024-01-29 | 30.44 | 32.58 | 29.93 | 30.00 | 2.5M |
| 2024-01-26 | 30.73 | 30.87 | 29.37 | 30.01 | 1.7M |
| 2024-01-25 | 29.66 | 30.89 | 29.10 | 30.74 | 2.1M |
| 2024-01-24 | 29.56 | 29.80 | 28.32 | 29.61 | 1.7M |
| 2024-01-23 | 29.25 | 29.98 | 28.78 | 29.58 | 1.9M |
| 2024-01-22 | 31.00 | 31.30 | 28.96 | 29.25 | 1.9M |
| 2024-01-19 | 31.70 | 32.20 | 30.83 | 30.92 | 1.4M |
| 2024-01-18 | 31.55 | 31.93 | 30.73 | 31.71 | 1.7M |
| 2024-01-17 | 33.00 | 33.00 | 31.70 | 31.80 | 1.5M |
| 2024-01-16 | 33.54 | 33.54 | 32.44 | 32.93 | 1.7M |
| 2024-01-15 | 33.48 | 34.07 | 32.96 | 33.55 | 1.6M |
| 2024-01-12 | 34.31 | 34.85 | 33.65 | 33.65 | 2.1M |
| 2024-01-11 | 33.39 | 34.19 | 33.13 | 34.19 | 1.7M |
| 2024-01-10 | 33.81 | 34.30 | 32.88 | 33.46 | 1.9M |
| 2024-01-09 | 34.20 | 35.55 | 33.72 | 34.16 | 2.2M |
| 2024-01-08 | 34.86 | 35.32 | 33.88 | 33.88 | 1.7M |
| 2024-01-05 | 35.19 | 35.88 | 34.69 | 35.11 | 2.0M |
| 2024-01-04 | 34.76 | 35.25 | 34.56 | 35.05 | 1.2M |
| 2024-01-03 | 35.79 | 35.85 | 34.62 | 34.93 | 1.9M |
| 2024-01-02 | 35.69 | 35.84 | 35.32 | 35.52 | 1.3M |