18.42
Last Update: 2025-09-29
| 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 | 22.90 | 22.95 | 21.97 | 22.02 | 12.8M |
| 2024-12-30 | 23.27 | 23.36 | 22.75 | 22.88 | 11.4M |
| 2024-12-27 | 23.31 | 23.43 | 22.98 | 23.26 | 8.7M |
| 2024-12-26 | 23.11 | 23.29 | 22.94 | 23.27 | 5.9M |
| 2024-12-25 | 23.41 | 23.46 | 22.85 | 23.12 | 8.0M |
| 2024-12-24 | 23.20 | 23.66 | 23.17 | 23.44 | 7.1M |
| 2024-12-23 | 23.53 | 23.70 | 23.20 | 23.26 | 7.3M |
| 2024-12-20 | 23.59 | 24.00 | 23.53 | 23.70 | 7.2M |
| 2024-12-19 | 23.45 | 23.80 | 23.25 | 23.70 | 7.8M |
| 2024-12-18 | 23.88 | 24.06 | 23.61 | 23.64 | 6.3M |
| 2024-12-17 | 24.07 | 24.22 | 23.63 | 23.72 | 9.4M |
| 2024-12-16 | 24.43 | 24.43 | 23.75 | 24.10 | 14.5M |
| 2024-12-13 | 25.00 | 25.09 | 24.35 | 24.43 | 17.6M |
| 2024-12-12 | 24.55 | 25.16 | 24.20 | 25.01 | 21.7M |
| 2024-12-11 | 24.10 | 25.08 | 23.99 | 24.55 | 19.5M |
| 2024-12-10 | 24.78 | 24.95 | 24.10 | 24.13 | 25.9M |
| 2024-12-09 | 24.00 | 24.85 | 23.53 | 23.62 | 20.0M |
| 2024-12-06 | 22.88 | 23.50 | 22.80 | 23.21 | 11.0M |
| 2024-12-05 | 22.90 | 23.15 | 22.65 | 22.94 | 9.4M |
| 2024-12-04 | 23.50 | 23.51 | 22.80 | 23.00 | 13.8M |
| 2024-12-03 | 23.50 | 23.79 | 23.20 | 23.50 | 12.5M |
| 2024-12-02 | 23.48 | 23.89 | 23.15 | 23.63 | 14.7M |
| 2024-11-29 | 21.90 | 23.68 | 21.88 | 23.53 | 34.0M |
| 2024-11-28 | 22.09 | 22.32 | 21.83 | 21.88 | 8.2M |
| 2024-11-27 | 21.38 | 22.22 | 21.16 | 22.20 | 12.7M |
| 2024-11-26 | 21.02 | 21.93 | 21.02 | 21.46 | 10.1M |
| 2024-11-25 | 21.51 | 21.68 | 21.10 | 21.36 | 10.5M |
| 2024-11-22 | 22.28 | 22.45 | 21.49 | 21.50 | 10.2M |
| 2024-11-21 | 22.42 | 22.68 | 22.15 | 22.33 | 9.2M |
| 2024-11-20 | 22.28 | 22.40 | 22.10 | 22.24 | 9.5M |
| 2024-11-19 | 21.89 | 22.36 | 21.76 | 22.33 | 12.9M |
| 2024-11-18 | 23.00 | 23.17 | 21.69 | 21.89 | 22.1M |
| 2024-11-15 | 23.15 | 23.55 | 22.99 | 22.99 | 10.6M |
| 2024-11-14 | 23.64 | 23.70 | 23.10 | 23.19 | 11.2M |
| 2024-11-13 | 23.55 | 23.72 | 23.33 | 23.64 | 10.5M |
| 2024-11-12 | 24.00 | 24.45 | 23.44 | 23.74 | 17.9M |
| 2024-11-11 | 23.70 | 24.15 | 23.51 | 24.00 | 19.6M |
| 2024-11-08 | 24.70 | 24.87 | 24.10 | 24.20 | 23.0M |
| 2024-11-07 | 22.78 | 24.80 | 22.78 | 24.53 | 35.7M |
| 2024-11-06 | 23.40 | 23.44 | 22.66 | 23.07 | 28.6M |
| 2024-11-05 | 22.97 | 23.67 | 22.60 | 23.39 | 22.8M |
| 2024-11-04 | 22.39 | 23.14 | 22.39 | 23.06 | 15.2M |
| 2024-11-01 | 22.70 | 23.00 | 22.20 | 22.34 | 15.5M |
| 2024-10-31 | 22.44 | 23.00 | 22.35 | 22.87 | 14.3M |
| 2024-10-30 | 22.69 | 23.06 | 22.40 | 22.61 | 10.6M |
| 2024-10-29 | 23.44 | 23.59 | 22.60 | 22.65 | 20.3M |
| 2024-10-28 | 23.40 | 23.64 | 22.60 | 23.47 | 35.6M |
| 2024-10-25 | 23.39 | 24.03 | 22.82 | 23.87 | 25.6M |
| 2024-10-24 | 22.50 | 23.30 | 22.43 | 22.94 | 17.8M |
| 2024-10-23 | 22.15 | 22.93 | 21.87 | 22.60 | 19.2M |
| 2024-10-22 | 21.20 | 22.16 | 21.20 | 22.15 | 20.7M |
| 2024-10-21 | 21.10 | 21.52 | 20.77 | 21.29 | 15.9M |
| 2024-10-18 | 20.60 | 21.48 | 20.38 | 21.02 | 20.9M |
| 2024-10-17 | 21.18 | 21.20 | 20.56 | 20.60 | 12.0M |
| 2024-10-16 | 21.15 | 21.47 | 20.79 | 21.02 | 13.5M |
| 2024-10-15 | 21.97 | 22.03 | 21.21 | 21.28 | 17.2M |
| 2024-10-14 | 22.06 | 22.84 | 21.78 | 22.07 | 24.8M |
| 2024-10-11 | 21.95 | 22.35 | 21.00 | 22.04 | 24.8M |
| 2024-10-10 | 21.61 | 22.39 | 21.08 | 21.95 | 27.0M |
| 2024-10-09 | 23.00 | 23.00 | 21.35 | 21.36 | 40.2M |
| 2024-10-08 | 25.66 | 25.66 | 22.35 | 23.56 | 61.9M |
| 2024-09-30 | 22.66 | 23.49 | 22.07 | 23.33 | 53.2M |
| 2024-09-27 | 20.50 | 21.38 | 20.09 | 21.35 | 22.6M |
| 2024-09-26 | 17.91 | 19.81 | 17.88 | 19.81 | 37.2M |
| 2024-09-25 | 18.06 | 18.35 | 18.01 | 18.01 | 19.9M |
| 2024-09-24 | 17.23 | 17.86 | 17.02 | 17.86 | 17.3M |
| 2024-09-23 | 17.14 | 17.43 | 16.90 | 17.01 | 8.7M |
| 2024-09-20 | 17.00 | 17.29 | 16.88 | 17.16 | 8.6M |
| 2024-09-19 | 16.41 | 17.39 | 16.33 | 17.10 | 19.1M |
| 2024-09-18 | 16.26 | 16.37 | 16.08 | 16.33 | 5.6M |
| 2024-09-13 | 16.85 | 16.87 | 16.25 | 16.25 | 10.0M |
| 2024-09-12 | 16.99 | 17.27 | 16.70 | 16.70 | 7.4M |
| 2024-09-11 | 16.73 | 17.22 | 16.59 | 17.08 | 9.2M |
| 2024-09-10 | 16.73 | 16.98 | 16.25 | 16.89 | 11.0M |
| 2024-09-09 | 16.60 | 16.86 | 16.52 | 16.65 | 6.8M |
| 2024-09-06 | 17.10 | 17.15 | 16.75 | 16.76 | 6.4M |
| 2024-09-05 | 16.83 | 17.38 | 16.83 | 17.07 | 9.0M |
| 2024-09-04 | 17.03 | 17.24 | 16.85 | 16.90 | 7.3M |
| 2024-09-03 | 16.76 | 17.32 | 16.73 | 17.14 | 9.0M |
| 2024-09-02 | 17.57 | 17.58 | 16.77 | 16.77 | 12.8M |
| 2024-08-30 | 17.17 | 18.07 | 16.96 | 17.57 | 20.4M |
| 2024-08-29 | 16.61 | 17.28 | 16.52 | 17.18 | 11.1M |
| 2024-08-28 | 16.64 | 16.82 | 16.40 | 16.70 | 7.2M |
| 2024-08-27 | 17.00 | 17.04 | 16.58 | 16.72 | 9.2M |
| 2024-08-26 | 17.16 | 17.29 | 16.95 | 17.08 | 7.4M |
| 2024-08-23 | 16.73 | 17.20 | 16.68 | 17.16 | 10.5M |
| 2024-08-22 | 17.02 | 17.15 | 16.79 | 16.84 | 8.3M |
| 2024-08-21 | 17.10 | 17.18 | 16.95 | 16.99 | 6.1M |
| 2024-08-20 | 17.58 | 17.58 | 17.10 | 17.15 | 9.0M |
| 2024-08-19 | 17.77 | 18.11 | 17.47 | 17.53 | 10.3M |
| 2024-08-16 | 17.92 | 18.00 | 17.68 | 17.71 | 11.4M |
| 2024-08-15 | 18.02 | 18.43 | 17.85 | 18.01 | 14.6M |
| 2024-08-14 | 18.67 | 18.73 | 18.06 | 18.07 | 13.3M |
| 2024-08-13 | 19.08 | 19.14 | 18.42 | 18.72 | 11.0M |
| 2024-08-12 | 19.10 | 19.20 | 18.92 | 19.07 | 7.3M |
| 2024-08-09 | 19.81 | 19.90 | 19.14 | 19.20 | 17.9M |
| 2024-08-08 | 19.68 | 20.09 | 19.46 | 19.80 | 12.2M |
| 2024-08-07 | 19.67 | 19.90 | 19.47 | 19.71 | 12.2M |
| 2024-08-06 | 19.20 | 19.68 | 19.20 | 19.67 | 19.5M |
| 2024-08-05 | 18.92 | 19.65 | 18.88 | 19.03 | 15.7M |
| 2024-08-02 | 18.78 | 19.26 | 18.73 | 18.83 | 9.3M |
| 2024-08-01 | 19.59 | 19.70 | 18.88 | 18.98 | 16.5M |
| 2024-07-31 | 18.38 | 19.83 | 18.31 | 19.66 | 18.3M |
| 2024-07-30 | 18.03 | 18.41 | 17.75 | 18.37 | 8.8M |
| 2024-07-29 | 18.37 | 18.39 | 18.03 | 18.04 | 7.0M |
| 2024-07-26 | 18.28 | 18.61 | 18.21 | 18.39 | 7.3M |
| 2024-07-25 | 18.07 | 18.48 | 17.89 | 18.19 | 8.8M |
| 2024-07-24 | 18.55 | 18.60 | 18.06 | 18.08 | 14.8M |
| 2024-07-23 | 19.46 | 19.55 | 18.34 | 18.51 | 19.4M |
| 2024-07-22 | 19.76 | 19.87 | 19.40 | 19.56 | 9.7M |
| 2024-07-19 | 19.60 | 20.13 | 19.47 | 19.79 | 17.3M |
| 2024-07-18 | 19.59 | 19.66 | 19.31 | 19.64 | 9.7M |
| 2024-07-17 | 19.01 | 19.80 | 19.00 | 19.63 | 16.0M |
| 2024-07-16 | 19.30 | 19.34 | 18.94 | 19.06 | 13.6M |
| 2024-07-15 | 19.68 | 19.75 | 19.13 | 19.25 | 11.9M |
| 2024-07-12 | 19.43 | 19.91 | 19.23 | 19.73 | 17.3M |
| 2024-07-11 | 19.65 | 19.74 | 18.95 | 19.47 | 31.3M |
| 2024-07-10 | 19.60 | 20.14 | 19.31 | 19.68 | 48.0M |
| 2024-07-09 | 21.07 | 21.58 | 21.03 | 21.45 | 9.4M |
| 2024-07-08 | 21.36 | 21.49 | 21.01 | 21.17 | 7.1M |
| 2024-07-05 | 21.50 | 21.55 | 20.90 | 21.42 | 11.4M |
| 2024-07-04 | 22.39 | 22.50 | 21.40 | 21.49 | 15.2M |
| 2024-07-03 | 22.65 | 22.76 | 22.32 | 22.40 | 6.6M |
| 2024-07-02 | 22.30 | 23.07 | 22.03 | 22.70 | 11.5M |
| 2024-07-01 | 22.78 | 22.99 | 22.10 | 22.38 | 11.5M |
| 2024-06-28 | 23.07 | 23.39 | 22.66 | 22.69 | 12.6M |
| 2024-06-27 | 23.55 | 23.64 | 22.75 | 23.07 | 20.2M |
| 2024-06-26 | 23.55 | 23.60 | 22.80 | 22.91 | 14.3M |
| 2024-06-25 | 24.13 | 24.23 | 23.13 | 23.55 | 18.4M |
| 2024-06-24 | 24.44 | 24.50 | 24.03 | 24.20 | 7.9M |
| 2024-06-21 | 24.97 | 25.03 | 24.49 | 24.78 | 5.0M |
| 2024-06-20 | 25.32 | 25.41 | 24.68 | 24.77 | 9.3M |
| 2024-06-19 | 25.46 | 25.57 | 25.14 | 25.30 | 6.8M |
| 2024-06-18 | 26.20 | 26.39 | 25.38 | 25.45 | 13.0M |
| 2024-06-17 | 26.10 | 26.27 | 25.62 | 26.20 | 11.5M |
| 2024-06-14 | 26.40 | 26.82 | 25.91 | 26.41 | 23.9M |
| 2024-06-13 | 26.70 | 27.27 | 26.26 | 26.40 | 9.9M |
| 2024-06-12 | 26.89 | 27.07 | 26.49 | 26.70 | 6.1M |
| 2024-06-11 | 26.85 | 27.09 | 26.25 | 27.00 | 7.5M |
| 2024-06-07 | 27.20 | 27.39 | 26.45 | 26.72 | 6.3M |
| 2024-06-06 | 27.06 | 27.29 | 26.75 | 27.00 | 7.7M |
| 2024-06-05 | 27.38 | 27.95 | 27.13 | 27.19 | 6.5M |
| 2024-06-04 | 26.30 | 27.55 | 26.11 | 27.45 | 14.9M |
| 2024-06-03 | 26.45 | 26.64 | 25.93 | 26.21 | 10.0M |
| 2024-05-31 | 26.45 | 26.85 | 26.40 | 26.42 | 5.3M |
| 2024-05-30 | 26.85 | 26.96 | 26.36 | 26.57 | 8.9M |
| 2024-05-29 | 27.02 | 27.17 | 26.67 | 26.85 | 6.3M |
| 2024-05-28 | 27.21 | 27.60 | 27.06 | 27.17 | 5.0M |
| 2024-05-27 | 27.06 | 27.57 | 26.83 | 27.48 | 7.2M |
| 2024-05-24 | 26.82 | 27.14 | 26.61 | 26.80 | 6.3M |
| 2024-05-23 | 27.60 | 27.72 | 26.91 | 27.01 | 9.6M |
| 2024-05-22 | 27.72 | 27.88 | 27.41 | 27.79 | 6.6M |
| 2024-05-21 | 27.89 | 28.31 | 27.60 | 27.98 | 6.8M |
| 2024-05-20 | 28.18 | 28.63 | 27.83 | 28.01 | 10.5M |
| 2024-05-17 | 28.12 | 28.30 | 27.35 | 28.12 | 11.1M |
| 2024-05-16 | 28.29 | 28.38 | 27.82 | 28.12 | 8.6M |
| 2024-05-15 | 28.47 | 28.59 | 28.06 | 28.11 | 6.5M |
| 2024-05-14 | 28.60 | 28.88 | 28.31 | 28.45 | 9.5M |
| 2024-05-13 | 29.20 | 29.20 | 28.38 | 28.45 | 12.4M |
| 2024-05-10 | 29.69 | 29.88 | 28.93 | 29.37 | 8.4M |
| 2024-05-09 | 28.78 | 29.65 | 28.72 | 29.58 | 13.3M |
| 2024-05-08 | 29.62 | 29.62 | 28.68 | 28.78 | 14.4M |
| 2024-05-07 | 29.78 | 30.12 | 29.46 | 29.60 | 8.5M |
| 2024-05-06 | 29.64 | 30.63 | 29.64 | 29.92 | 14.8M |
| 2024-04-30 | 29.44 | 30.10 | 29.22 | 29.50 | 11.2M |
| 2024-04-29 | 29.36 | 29.65 | 28.80 | 29.48 | 13.7M |
| 2024-04-26 | 28.99 | 29.60 | 28.99 | 29.43 | 12.9M |
| 2024-04-25 | 29.28 | 29.51 | 28.90 | 29.13 | 18.9M |
| 2024-04-24 | 28.99 | 29.69 | 28.25 | 29.30 | 42.5M |
| 2024-04-23 | 27.66 | 28.13 | 27.08 | 27.55 | 17.3M |
| 2024-04-22 | 26.10 | 27.47 | 26.00 | 27.06 | 13.3M |
| 2024-04-19 | 26.01 | 26.35 | 25.48 | 26.20 | 13.0M |
| 2024-04-18 | 26.19 | 26.58 | 25.80 | 26.19 | 10.8M |
| 2024-04-17 | 26.19 | 26.65 | 25.86 | 26.14 | 11.4M |
| 2024-04-16 | 27.10 | 27.18 | 26.16 | 26.21 | 10.9M |
| 2024-04-15 | 26.94 | 27.69 | 26.68 | 27.16 | 10.4M |
| 2024-04-12 | 27.02 | 27.23 | 26.66 | 26.73 | 6.6M |
| 2024-04-11 | 27.00 | 27.60 | 26.88 | 27.12 | 11.2M |
| 2024-04-10 | 27.00 | 27.36 | 26.61 | 27.19 | 9.2M |
| 2024-04-09 | 27.20 | 27.42 | 26.65 | 27.03 | 11.8M |
| 2024-04-08 | 28.29 | 28.35 | 27.39 | 27.43 | 10.9M |
| 2024-04-03 | 27.78 | 28.42 | 27.54 | 28.29 | 15.3M |
| 2024-04-02 | 27.88 | 28.05 | 27.47 | 27.77 | 17.4M |
| 2024-04-01 | 27.75 | 28.28 | 27.33 | 28.07 | 27.9M |
| 2024-03-29 | 24.81 | 26.61 | 24.81 | 26.39 | 19.0M |
| 2024-03-28 | 24.30 | 25.04 | 24.14 | 24.88 | 9.4M |
| 2024-03-27 | 24.41 | 24.97 | 24.18 | 24.18 | 10.5M |
| 2024-03-26 | 24.46 | 24.60 | 24.10 | 24.36 | 7.4M |
| 2024-03-25 | 24.72 | 25.00 | 24.43 | 24.45 | 6.9M |
| 2024-03-22 | 25.50 | 25.50 | 24.55 | 24.85 | 9.6M |
| 2024-03-21 | 25.12 | 25.58 | 25.02 | 25.50 | 6.5M |
| 2024-03-20 | 25.20 | 25.38 | 25.01 | 25.09 | 6.2M |
| 2024-03-19 | 24.99 | 25.59 | 24.99 | 25.23 | 7.5M |
| 2024-03-18 | 24.70 | 25.20 | 24.35 | 25.19 | 9.3M |
| 2024-03-15 | 24.81 | 25.04 | 24.51 | 24.85 | 5.1M |
| 2024-03-14 | 25.16 | 25.49 | 24.68 | 24.84 | 6.5M |
| 2024-03-13 | 25.40 | 26.06 | 25.18 | 25.28 | 9.2M |
| 2024-03-12 | 24.38 | 25.43 | 24.37 | 25.37 | 11.2M |
| 2024-03-11 | 23.65 | 24.65 | 23.50 | 24.49 | 10.9M |
| 2024-03-08 | 23.89 | 23.94 | 23.30 | 23.67 | 7.4M |
| 2024-03-07 | 24.34 | 24.46 | 23.77 | 23.77 | 7.2M |
| 2024-03-06 | 24.27 | 24.60 | 23.93 | 24.33 | 9.1M |
| 2024-03-05 | 24.10 | 24.75 | 24.04 | 24.50 | 13.0M |
| 2024-03-04 | 23.95 | 24.45 | 23.47 | 24.10 | 32.3M |
| 2024-03-01 | 25.15 | 25.68 | 24.92 | 25.28 | 10.9M |
| 2024-02-29 | 24.35 | 25.32 | 24.30 | 25.31 | 10.1M |
| 2024-02-28 | 25.14 | 25.48 | 24.60 | 24.61 | 13.0M |
| 2024-02-27 | 24.85 | 25.02 | 24.48 | 25.02 | 11.2M |
| 2024-02-26 | 25.44 | 25.55 | 24.84 | 24.90 | 10.3M |
| 2024-02-23 | 25.10 | 25.43 | 24.75 | 25.43 | 9.1M |
| 2024-02-22 | 24.91 | 25.19 | 24.75 | 25.15 | 7.8M |
| 2024-02-21 | 24.10 | 25.66 | 23.86 | 24.99 | 12.9M |
| 2024-02-20 | 24.39 | 24.52 | 23.70 | 24.09 | 11.3M |
| 2024-02-19 | 24.99 | 25.08 | 23.76 | 24.30 | 17.8M |
| 2024-02-08 | 23.65 | 25.00 | 23.65 | 24.69 | 18.5M |
| 2024-02-07 | 23.05 | 24.08 | 23.02 | 23.73 | 21.0M |
| 2024-02-06 | 20.88 | 23.11 | 20.88 | 22.94 | 18.4M |
| 2024-02-05 | 21.80 | 21.97 | 20.50 | 21.30 | 19.8M |
| 2024-02-02 | 22.02 | 23.25 | 21.03 | 21.89 | 22.9M |
| 2024-02-01 | 21.77 | 22.43 | 21.68 | 21.81 | 12.4M |
| 2024-01-31 | 23.00 | 23.41 | 21.96 | 21.97 | 13.4M |
| 2024-01-30 | 23.40 | 23.46 | 22.45 | 22.59 | 11.9M |
| 2024-01-29 | 24.39 | 24.57 | 23.38 | 23.49 | 14.1M |
| 2024-01-26 | 24.45 | 24.69 | 23.71 | 24.39 | 13.4M |
| 2024-01-25 | 24.34 | 24.69 | 24.32 | 24.55 | 16.6M |
| 2024-01-24 | 24.52 | 25.11 | 23.65 | 24.45 | 12.3M |
| 2024-01-23 | 24.03 | 24.67 | 23.92 | 24.40 | 10.7M |
| 2024-01-22 | 26.00 | 26.05 | 24.10 | 24.10 | 18.0M |
| 2024-01-19 | 25.95 | 26.29 | 25.84 | 26.05 | 6.8M |
| 2024-01-18 | 25.90 | 26.18 | 25.13 | 26.15 | 13.0M |
| 2024-01-17 | 27.00 | 27.10 | 25.93 | 26.00 | 9.5M |
| 2024-01-16 | 26.92 | 27.15 | 26.70 | 27.06 | 7.5M |
| 2024-01-15 | 26.30 | 27.20 | 26.30 | 26.92 | 8.7M |
| 2024-01-12 | 25.95 | 27.15 | 25.95 | 26.54 | 13.5M |
| 2024-01-11 | 26.38 | 26.69 | 25.90 | 25.99 | 9.5M |
| 2024-01-10 | 25.60 | 27.10 | 25.30 | 26.50 | 14.7M |
| 2024-01-09 | 25.90 | 26.18 | 25.40 | 25.76 | 9.4M |
| 2024-01-08 | 26.33 | 26.55 | 25.81 | 25.92 | 7.7M |
| 2024-01-05 | 27.18 | 27.54 | 26.21 | 26.33 | 10.9M |
| 2024-01-04 | 27.66 | 27.69 | 27.00 | 27.35 | 11.1M |
| 2024-01-03 | 27.50 | 27.80 | 27.32 | 27.69 | 7.8M |
| 2024-01-02 | 27.91 | 28.20 | 27.51 | 27.64 | 8.5M |