4.80
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 | 25.00 | 25.00 | 25.00 | 25.00 | 0.0M |
| 2024-12-30 | 24.85 | 25.25 | 24.85 | 25.25 | 0.0M |
| 2024-12-27 | 25.50 | 26.75 | 25.50 | 26.10 | 0.0M |
| 2024-12-26 | 27.75 | 27.75 | 25.50 | 25.50 | 0.0M |
| 2024-12-24 | 25.00 | 26.45 | 24.20 | 26.45 | 0.0M |
| 2024-12-23 | 25.20 | 25.20 | 25.20 | 25.20 | 0.0M |
| 2024-12-20 | 26.00 | 26.80 | 25.20 | 25.20 | 0.0M |
| 2024-12-19 | 26.20 | 26.20 | 26.20 | 26.20 | 0.0M |
| 2024-12-18 | 25.70 | 25.70 | 25.05 | 25.05 | 0.0M |
| 2024-12-17 | 25.70 | 25.75 | 25.70 | 25.70 | 0.0M |
| 2024-12-16 | 28.00 | 28.00 | 27.00 | 27.00 | 0.0M |
| 2024-12-12 | 28.00 | 28.00 | 26.80 | 26.80 | 0.0M |
| 2024-12-11 | 27.00 | 28.00 | 27.00 | 28.00 | 0.0M |
| 2024-12-10 | 26.15 | 27.50 | 26.15 | 27.50 | 0.0M |
| 2024-12-09 | 27.40 | 27.50 | 27.40 | 27.50 | 0.0M |
| 2024-12-06 | 26.25 | 26.30 | 26.15 | 26.20 | 0.0M |
| 2024-12-04 | 27.50 | 27.50 | 27.50 | 27.50 | 0.0M |
| 2024-12-03 | 27.20 | 27.20 | 27.05 | 27.05 | 0.0M |
| 2024-12-02 | 28.25 | 28.25 | 26.85 | 26.85 | 0.0M |
| 2024-11-29 | 28.25 | 28.25 | 28.25 | 28.25 | 0.0M |
| 2024-11-28 | 28.25 | 28.25 | 28.25 | 28.25 | 0.0M |
| 2024-11-26 | 28.35 | 29.70 | 28.35 | 29.70 | 0.0M |
| 2024-11-25 | 28.40 | 28.40 | 28.35 | 28.35 | 0.0M |
| 2024-11-22 | 26.00 | 27.05 | 26.00 | 27.05 | 0.0M |
| 2024-11-21 | 28.00 | 28.80 | 27.00 | 27.00 | 0.0M |
| 2024-11-19 | 28.90 | 28.90 | 28.05 | 28.05 | 0.0M |
| 2024-11-18 | 28.80 | 29.00 | 27.45 | 29.00 | 0.0M |
| 2024-11-14 | 28.80 | 28.80 | 28.80 | 28.80 | 0.0M |
| 2024-11-13 | 30.25 | 30.25 | 30.25 | 30.25 | 0.0M |
| 2024-11-11 | 31.80 | 31.80 | 31.80 | 31.80 | 0.0M |
| 2024-11-08 | 33.50 | 33.50 | 33.45 | 33.45 | 0.0M |
| 2024-11-07 | 32.85 | 32.85 | 32.80 | 32.85 | 0.0M |
| 2024-11-06 | 31.00 | 31.35 | 31.00 | 31.30 | 0.0M |
| 2024-11-05 | 29.75 | 30.10 | 29.75 | 29.90 | 0.0M |
| 2024-11-04 | 30.05 | 30.05 | 29.75 | 29.75 | 0.0M |
| 2024-11-01 | 31.15 | 31.15 | 31.15 | 31.15 | 0.0M |
| 2024-10-30 | 31.00 | 31.00 | 29.70 | 29.70 | 0.0M |
| 2024-10-29 | 31.05 | 31.05 | 31.05 | 31.05 | 0.0M |
| 2024-10-28 | 31.00 | 32.20 | 31.00 | 32.15 | 0.0M |
| 2024-10-25 | 30.70 | 30.70 | 30.70 | 30.70 | 0.0M |
| 2024-10-24 | 29.25 | 29.25 | 29.25 | 29.25 | 0.0M |
| 2024-10-23 | 30.05 | 30.05 | 28.60 | 28.85 | 0.0M |
| 2024-10-22 | 30.05 | 30.05 | 30.05 | 30.05 | 0.0M |
| 2024-10-21 | 31.60 | 31.60 | 31.60 | 31.60 | 0.0M |
| 2024-10-17 | 31.45 | 33.25 | 31.45 | 33.25 | 0.0M |
| 2024-10-16 | 32.80 | 33.00 | 32.80 | 33.00 | 0.0M |
| 2024-10-15 | 32.10 | 32.90 | 32.10 | 32.80 | 0.0M |
| 2024-10-14 | 32.30 | 32.30 | 31.95 | 32.00 | 0.0M |
| 2024-10-11 | 30.80 | 32.15 | 30.80 | 30.90 | 0.0M |
| 2024-10-10 | 30.90 | 30.90 | 30.80 | 30.80 | 0.0M |
| 2024-10-09 | 33.40 | 33.40 | 32.05 | 32.40 | 0.0M |
| 2024-10-08 | 26.55 | 32.00 | 26.55 | 32.00 | 0.1M |
| 2024-10-07 | 31.70 | 31.70 | 29.10 | 29.10 | 0.0M |
| 2024-10-04 | 32.15 | 32.20 | 31.70 | 31.70 | 0.0M |
| 2024-10-03 | 32.65 | 33.30 | 32.60 | 32.75 | 0.0M |
| 2024-10-01 | 32.75 | 33.50 | 32.70 | 33.30 | 0.0M |
| 2024-09-30 | 32.40 | 33.50 | 32.40 | 32.90 | 0.0M |
| 2024-09-27 | 33.75 | 34.65 | 33.50 | 33.50 | 0.0M |
| 2024-09-26 | 34.70 | 34.70 | 32.80 | 33.75 | 0.0M |
| 2024-09-25 | 35.05 | 35.35 | 34.20 | 34.70 | 0.1M |
| 2024-09-24 | 34.10 | 36.10 | 34.10 | 35.90 | 0.0M |
| 2024-09-23 | 36.00 | 36.00 | 34.55 | 35.05 | 0.0M |
| 2024-09-20 | 36.00 | 36.00 | 36.00 | 36.00 | 0.0M |
| 2024-09-19 | 36.45 | 36.75 | 36.00 | 36.30 | 0.0M |
| 2024-09-18 | 36.40 | 36.90 | 36.20 | 36.85 | 0.0M |
| 2024-09-17 | 36.55 | 37.20 | 35.85 | 36.70 | 0.1M |
| 2024-09-16 | 36.10 | 37.20 | 36.10 | 36.55 | 0.0M |
| 2024-09-13 | 36.30 | 36.75 | 36.30 | 36.65 | 0.0M |
| 2024-09-12 | 36.55 | 37.00 | 36.05 | 36.25 | 0.1M |
| 2024-09-11 | 37.00 | 37.10 | 36.30 | 36.55 | 0.1M |
| 2024-09-10 | 37.25 | 37.95 | 36.85 | 36.85 | 0.0M |
| 2024-09-09 | 37.95 | 38.95 | 37.65 | 38.45 | 0.1M |
| 2024-09-06 | 38.60 | 38.60 | 37.50 | 37.50 | 0.0M |
| 2024-09-05 | 37.00 | 39.25 | 36.60 | 38.55 | 0.1M |
| 2024-09-04 | 36.05 | 37.15 | 36.05 | 37.15 | 0.0M |
| 2024-09-03 | 36.00 | 37.50 | 36.00 | 36.95 | 0.1M |
| 2024-09-02 | 37.45 | 37.45 | 36.80 | 37.10 | 0.1M |
| 2024-08-30 | 36.85 | 37.50 | 36.20 | 37.05 | 0.1M |
| 2024-08-29 | 37.70 | 37.85 | 35.80 | 36.85 | 0.1M |
| 2024-08-28 | 39.00 | 39.50 | 37.60 | 37.70 | 0.2M |
| 2024-08-27 | 39.90 | 39.90 | 38.25 | 39.00 | 0.1M |
| 2024-08-26 | 39.00 | 40.20 | 38.60 | 39.20 | 0.2M |
| 2024-08-23 | 37.15 | 38.90 | 36.00 | 38.25 | 0.4M |
| 2024-08-22 | 40.95 | 44.20 | 36.20 | 36.30 | 3.0M |
| 2024-08-21 | 41.00 | 41.00 | 40.10 | 40.20 | 0.3M |
| 2024-08-20 | 39.90 | 41.50 | 39.40 | 40.10 | 0.5M |
| 2024-08-19 | 39.00 | 42.50 | 36.50 | 39.05 | 1.7M |
| 2024-08-16 | 45.00 | 45.00 | 40.10 | 40.10 | 4.2M |
| 2024-08-14 | 65.40 | 71.95 | 50.10 | 50.10 | 3.4M |
| 2024-08-13 | 62.00 | 62.60 | 62.00 | 62.60 | 1.5M |
| 2024-08-12 | 43.50 | 52.20 | 43.50 | 52.20 | 0.4M |
| 2024-08-09 | 43.00 | 43.50 | 43.00 | 43.50 | 0.0M |
| 2024-08-06 | 44.95 | 44.95 | 44.95 | 44.95 | 0.0M |
| 2024-08-05 | 41.30 | 41.55 | 41.30 | 41.55 | 0.0M |
| 2024-08-02 | 43.00 | 43.00 | 43.00 | 43.00 | 0.0M |
| 2024-08-01 | 44.00 | 44.00 | 43.05 | 43.50 | 0.0M |
| 2024-07-31 | 41.60 | 43.25 | 41.60 | 42.95 | 0.0M |
| 2024-07-25 | 45.00 | 46.85 | 45.00 | 46.85 | 0.0M |
| 2024-07-24 | 45.00 | 45.50 | 45.00 | 45.50 | 0.0M |
| 2024-07-23 | 42.00 | 46.95 | 42.00 | 46.95 | 0.0M |
| 2024-07-22 | 39.15 | 47.35 | 39.15 | 44.50 | 0.0M |
| 2024-07-19 | 42.45 | 44.00 | 42.45 | 44.00 | 0.0M |
| 2024-07-18 | 45.00 | 45.10 | 43.25 | 43.25 | 0.0M |
| 2024-07-16 | 47.90 | 47.90 | 47.90 | 47.90 | 0.0M |
| 2024-07-15 | 47.85 | 47.85 | 46.45 | 46.45 | 0.0M |
| 2024-07-12 | 46.50 | 46.50 | 46.00 | 46.00 | 0.0M |
| 2024-07-11 | 46.55 | 46.90 | 46.00 | 46.90 | 0.0M |
| 2024-07-10 | 44.10 | 49.90 | 44.10 | 46.50 | 0.4M |
| 2024-07-09 | 45.00 | 45.00 | 44.00 | 44.10 | 0.0M |
| 2024-07-08 | 45.40 | 45.40 | 45.00 | 45.00 | 0.0M |
| 2024-07-05 | 48.30 | 48.30 | 45.00 | 45.40 | 0.0M |
| 2024-07-04 | 51.00 | 52.25 | 48.35 | 48.35 | 0.1M |
| 2024-07-03 | 53.80 | 54.80 | 48.35 | 48.90 | 0.5M |
| 2024-07-02 | 43.00 | 48.30 | 43.00 | 48.30 | 0.6M |
| 2024-07-01 | 39.00 | 42.25 | 39.00 | 40.25 | 0.0M |
| 2024-06-28 | 40.00 | 40.00 | 39.00 | 39.50 | 0.0M |
| 2024-06-26 | 38.75 | 38.75 | 38.60 | 38.60 | 0.0M |
| 2024-06-25 | 40.75 | 40.75 | 40.75 | 40.75 | 0.0M |
| 2024-06-24 | 38.50 | 38.50 | 38.40 | 38.40 | 0.0M |
| 2024-06-21 | 40.00 | 40.95 | 39.05 | 40.00 | 0.1M |
| 2024-06-20 | 39.00 | 39.70 | 37.65 | 39.60 | 0.0M |
| 2024-06-19 | 37.50 | 39.00 | 37.20 | 39.00 | 0.0M |
| 2024-06-18 | 39.00 | 39.00 | 37.45 | 38.75 | 0.1M |
| 2024-06-14 | 42.25 | 43.20 | 40.00 | 40.00 | 0.1M |
| 2024-06-13 | 43.00 | 46.00 | 43.00 | 43.25 | 0.0M |
| 2024-06-12 | 42.95 | 42.95 | 42.95 | 42.95 | 0.0M |
| 2024-06-11 | 43.00 | 43.00 | 43.00 | 43.00 | 0.0M |
| 2024-06-06 | 41.00 | 45.50 | 41.00 | 43.00 | 0.0M |
| 2024-06-05 | 40.85 | 40.85 | 40.85 | 40.85 | 0.0M |
| 2024-06-04 | 41.00 | 41.00 | 38.50 | 40.85 | 0.0M |
| 2024-06-03 | 44.50 | 44.50 | 42.00 | 42.00 | 0.1M |
| 2024-05-30 | 50.00 | 50.00 | 43.65 | 44.50 | 0.0M |
| 2024-05-29 | 43.00 | 43.00 | 43.00 | 43.00 | 0.0M |
| 2024-05-28 | 45.00 | 45.00 | 45.00 | 45.00 | 0.0M |
| 2024-05-27 | 45.00 | 45.00 | 45.00 | 45.00 | 0.0M |
| 2024-05-24 | 43.50 | 48.20 | 40.00 | 46.20 | 0.2M |
| 2024-05-23 | 46.00 | 46.00 | 44.00 | 44.50 | 0.0M |
| 2024-05-22 | 47.25 | 47.25 | 47.00 | 47.10 | 0.1M |
| 2024-05-21 | 48.30 | 48.30 | 48.20 | 48.20 | 0.0M |
| 2024-05-17 | 50.90 | 50.90 | 47.80 | 48.90 | 0.0M |
| 2024-05-16 | 48.60 | 48.60 | 48.20 | 48.20 | 0.0M |
| 2024-05-15 | 49.80 | 50.00 | 48.55 | 48.60 | 0.1M |
| 2024-05-14 | 48.70 | 49.90 | 48.55 | 48.55 | 0.1M |
| 2024-05-13 | 49.20 | 51.85 | 48.25 | 48.50 | 0.4M |
| 2024-05-10 | 46.30 | 50.30 | 46.20 | 49.55 | 0.1M |
| 2024-05-09 | 47.25 | 47.50 | 47.20 | 47.20 | 0.1M |
| 2024-05-08 | 48.30 | 48.50 | 48.15 | 48.15 | 0.3M |
| 2024-05-07 | 51.00 | 51.00 | 48.50 | 48.75 | 0.0M |
| 2024-05-06 | 49.00 | 50.95 | 48.20 | 48.40 | 0.1M |
| 2024-05-03 | 49.80 | 51.55 | 49.45 | 49.45 | 0.1M |
| 2024-05-02 | 50.05 | 50.05 | 48.20 | 49.45 | 0.1M |
| 2024-04-30 | 50.50 | 50.50 | 50.00 | 50.00 | 0.0M |
| 2024-04-29 | 50.70 | 52.25 | 50.10 | 50.50 | 0.0M |
| 2024-04-26 | 52.95 | 52.95 | 50.70 | 50.70 | 0.0M |
| 2024-04-25 | 51.55 | 51.85 | 50.75 | 50.85 | 0.0M |
| 2024-04-24 | 52.50 | 52.80 | 51.00 | 52.60 | 0.0M |
| 2024-04-23 | 54.00 | 54.00 | 52.00 | 52.05 | 0.0M |
| 2024-04-22 | 52.00 | 53.20 | 51.00 | 52.00 | 0.1M |
| 2024-04-19 | 52.25 | 52.25 | 50.65 | 50.75 | 0.1M |
| 2024-04-18 | 53.00 | 53.60 | 52.25 | 52.25 | 0.0M |
| 2024-04-16 | 52.50 | 54.60 | 52.50 | 53.00 | 0.0M |
| 2024-04-15 | 52.00 | 54.00 | 52.00 | 52.55 | 0.1M |
| 2024-04-12 | 55.95 | 55.95 | 53.95 | 53.95 | 0.0M |
| 2024-04-10 | 55.50 | 55.50 | 53.50 | 54.40 | 0.1M |
| 2024-04-09 | 54.95 | 55.70 | 53.25 | 54.85 | 0.2M |
| 2024-04-08 | 56.00 | 57.75 | 53.65 | 54.20 | 0.2M |
| 2024-04-05 | 54.85 | 55.50 | 52.80 | 53.35 | 0.3M |
| 2024-04-04 | 55.70 | 58.40 | 51.30 | 52.00 | 1.7M |
| 2024-04-03 | 41.50 | 48.70 | 40.60 | 48.70 | 1.2M |
| 2024-04-02 | 42.10 | 42.10 | 40.60 | 40.60 | 0.0M |
| 2024-04-01 | 43.60 | 43.60 | 41.50 | 42.10 | 0.0M |
| 2024-03-28 | 41.05 | 41.05 | 41.05 | 41.05 | 0.0M |
| 2024-03-27 | 41.00 | 41.00 | 40.70 | 41.00 | 0.1M |
| 2024-03-26 | 43.00 | 43.00 | 41.25 | 41.50 | 0.0M |
| 2024-03-22 | 40.50 | 43.00 | 40.50 | 42.80 | 0.3M |
| 2024-03-21 | 41.50 | 43.10 | 41.50 | 43.10 | 0.0M |
| 2024-03-20 | 45.50 | 45.50 | 41.00 | 41.50 | 0.0M |
| 2024-03-19 | 42.60 | 43.70 | 42.60 | 42.65 | 0.0M |
| 2024-03-18 | 43.75 | 44.90 | 41.00 | 41.45 | 0.1M |
| 2024-03-15 | 42.25 | 43.00 | 42.25 | 43.00 | 0.0M |
| 2024-03-14 | 43.75 | 43.75 | 43.00 | 43.70 | 0.0M |
| 2024-03-13 | 41.00 | 43.80 | 35.50 | 42.00 | 0.4M |
| 2024-03-12 | 43.20 | 43.20 | 36.35 | 41.60 | 0.1M |
| 2024-03-11 | 47.80 | 47.80 | 43.25 | 43.25 | 0.1M |
| 2024-03-07 | 43.20 | 44.50 | 43.10 | 43.80 | 0.0M |
| 2024-03-06 | 43.00 | 46.00 | 42.20 | 43.80 | 0.3M |
| 2024-03-05 | 46.70 | 47.00 | 43.70 | 44.40 | 0.2M |
| 2024-03-04 | 45.20 | 46.75 | 45.10 | 46.00 | 0.3M |
| 2024-03-02 | 45.25 | 46.80 | 45.15 | 45.50 | 0.1M |
| 2024-03-01 | 44.25 | 46.50 | 44.25 | 45.35 | 0.5M |
| 2024-02-29 | 40.40 | 44.60 | 40.40 | 44.60 | 2.0M |
| 2024-02-28 | 42.50 | 42.50 | 42.50 | 42.50 | 0.0M |
| 2024-02-27 | 44.70 | 44.70 | 44.70 | 44.70 | 0.0M |
| 2024-02-26 | 47.05 | 47.05 | 47.05 | 47.05 | 0.1M |
| 2024-02-23 | 47.15 | 49.50 | 47.15 | 49.50 | 2.5M |