54.20
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 | 42.01 | 42.45 | 40.63 | 40.76 | 1.3M |
| 2024-12-30 | 42.85 | 42.89 | 41.25 | 42.23 | 0.9M |
| 2024-12-27 | 42.99 | 43.98 | 42.70 | 43.00 | 1.5M |
| 2024-12-26 | 41.93 | 43.39 | 41.93 | 42.88 | 1.3M |
| 2024-12-25 | 43.00 | 43.54 | 42.15 | 42.41 | 1.1M |
| 2024-12-24 | 42.99 | 44.56 | 41.66 | 43.44 | 1.7M |
| 2024-12-23 | 44.41 | 44.76 | 42.39 | 42.58 | 1.8M |
| 2024-12-20 | 43.77 | 45.36 | 43.48 | 44.80 | 1.8M |
| 2024-12-19 | 43.00 | 43.89 | 42.71 | 43.77 | 1.0M |
| 2024-12-18 | 43.17 | 43.92 | 42.21 | 43.46 | 1.5M |
| 2024-12-17 | 44.28 | 44.58 | 42.80 | 42.91 | 1.3M |
| 2024-12-16 | 45.55 | 45.55 | 43.99 | 44.28 | 1.6M |
| 2024-12-13 | 45.70 | 46.20 | 44.93 | 45.55 | 2.2M |
| 2024-12-12 | 46.10 | 46.20 | 45.00 | 45.70 | 2.0M |
| 2024-12-11 | 45.70 | 46.45 | 45.38 | 46.10 | 1.7M |
| 2024-12-10 | 46.52 | 46.73 | 45.58 | 45.65 | 2.6M |
| 2024-12-09 | 46.00 | 46.67 | 44.80 | 45.36 | 2.8M |
| 2024-12-06 | 46.80 | 47.01 | 45.79 | 46.34 | 2.4M |
| 2024-12-05 | 47.00 | 47.90 | 46.69 | 47.07 | 2.7M |
| 2024-12-04 | 49.00 | 50.88 | 47.00 | 48.18 | 3.3M |
| 2024-12-03 | 48.00 | 49.37 | 47.29 | 47.59 | 2.4M |
| 2024-12-02 | 47.96 | 47.96 | 46.80 | 47.70 | 2.3M |
| 2024-11-29 | 46.21 | 48.50 | 46.20 | 47.97 | 2.9M |
| 2024-11-28 | 47.04 | 47.50 | 46.10 | 46.43 | 2.2M |
| 2024-11-27 | 46.74 | 47.65 | 44.85 | 47.50 | 2.6M |
| 2024-11-26 | 48.49 | 48.88 | 47.00 | 47.50 | 2.1M |
| 2024-11-25 | 47.88 | 49.55 | 47.23 | 48.68 | 3.0M |
| 2024-11-22 | 51.10 | 51.85 | 46.89 | 47.23 | 4.9M |
| 2024-11-21 | 49.99 | 52.15 | 49.10 | 52.00 | 4.3M |
| 2024-11-20 | 47.97 | 50.86 | 47.13 | 50.50 | 4.5M |
| 2024-11-19 | 45.26 | 48.10 | 44.80 | 47.99 | 3.5M |
| 2024-11-18 | 47.04 | 47.49 | 44.50 | 44.65 | 2.4M |
| 2024-11-15 | 49.05 | 49.67 | 46.85 | 46.86 | 2.7M |
| 2024-11-14 | 50.30 | 51.49 | 49.00 | 49.05 | 2.8M |
| 2024-11-13 | 50.25 | 52.49 | 49.75 | 50.81 | 3.6M |
| 2024-11-12 | 52.00 | 53.80 | 51.00 | 51.45 | 5.8M |
| 2024-11-11 | 55.00 | 56.68 | 53.80 | 53.86 | 8.1M |
| 2024-11-08 | 51.00 | 55.72 | 51.00 | 53.60 | 9.1M |
| 2024-11-07 | 51.50 | 53.00 | 50.30 | 50.65 | 5.9M |
| 2024-11-06 | 51.89 | 52.00 | 49.81 | 50.20 | 5.2M |
| 2024-11-05 | 49.05 | 52.52 | 49.05 | 52.07 | 7.2M |
| 2024-11-04 | 49.99 | 51.56 | 46.46 | 49.69 | 5.8M |
| 2024-11-01 | 48.25 | 52.72 | 48.25 | 50.00 | 10.1M |
| 2024-10-31 | 45.27 | 49.50 | 44.30 | 47.93 | 6.4M |
| 2024-10-30 | 44.01 | 45.49 | 43.50 | 45.26 | 3.7M |
| 2024-10-29 | 45.00 | 45.98 | 44.22 | 44.28 | 3.7M |
| 2024-10-28 | 44.51 | 45.25 | 43.80 | 45.25 | 3.4M |
| 2024-10-25 | 45.45 | 45.97 | 44.68 | 45.51 | 3.1M |
| 2024-10-24 | 44.80 | 45.83 | 44.60 | 45.43 | 3.7M |
| 2024-10-23 | 44.88 | 45.84 | 44.38 | 44.80 | 4.2M |
| 2024-10-22 | 47.49 | 47.49 | 45.39 | 45.95 | 5.8M |
| 2024-10-21 | 48.07 | 50.32 | 47.00 | 47.62 | 11.6M |
| 2024-10-18 | 42.00 | 46.06 | 42.00 | 46.06 | 6.1M |
| 2024-10-17 | 41.78 | 42.88 | 41.37 | 41.87 | 2.6M |
| 2024-10-16 | 41.19 | 42.62 | 41.01 | 41.18 | 2.7M |
| 2024-10-15 | 41.52 | 44.13 | 41.39 | 41.80 | 4.1M |
| 2024-10-14 | 39.36 | 42.47 | 38.40 | 42.37 | 3.9M |
| 2024-10-11 | 41.03 | 41.38 | 38.52 | 39.10 | 2.7M |
| 2024-10-10 | 42.24 | 42.88 | 40.66 | 41.40 | 3.3M |
| 2024-10-09 | 46.00 | 46.00 | 42.10 | 42.10 | 5.1M |
| 2024-10-08 | 45.98 | 46.00 | 43.00 | 46.00 | 6.6M |
| 2024-09-30 | 39.89 | 42.03 | 38.60 | 41.82 | 6.2M |
| 2024-09-27 | 36.98 | 38.48 | 36.73 | 38.35 | 2.5M |
| 2024-09-26 | 35.83 | 36.52 | 35.64 | 36.52 | 2.5M |
| 2024-09-25 | 35.65 | 36.89 | 35.60 | 35.83 | 3.5M |
| 2024-09-24 | 34.90 | 35.98 | 34.53 | 35.95 | 3.5M |
| 2024-09-23 | 34.19 | 35.28 | 34.19 | 34.86 | 2.0M |
| 2024-09-20 | 34.68 | 35.07 | 34.43 | 34.78 | 2.1M |
| 2024-09-19 | 35.00 | 35.40 | 34.07 | 35.08 | 3.5M |
| 2024-09-18 | 36.44 | 36.93 | 34.18 | 34.98 | 3.4M |
| 2024-09-13 | 35.10 | 35.47 | 34.39 | 34.39 | 2.1M |
| 2024-09-12 | 36.69 | 36.78 | 35.34 | 35.40 | 2.6M |
| 2024-09-11 | 37.53 | 37.57 | 36.23 | 36.25 | 3.2M |
| 2024-09-10 | 37.13 | 38.17 | 36.40 | 37.83 | 3.6M |
| 2024-09-09 | 38.98 | 40.30 | 37.71 | 37.88 | 4.9M |
| 2024-09-06 | 37.30 | 40.50 | 37.30 | 38.60 | 7.0M |
| 2024-09-05 | 39.56 | 40.48 | 37.58 | 37.69 | 7.6M |
| 2024-09-04 | 43.46 | 46.18 | 41.03 | 41.75 | 8.4M |
| 2024-09-03 | 40.00 | 42.58 | 39.40 | 41.98 | 9.3M |
| 2024-09-02 | 38.00 | 40.48 | 37.81 | 40.48 | 3.9M |
| 2024-08-30 | 35.50 | 37.54 | 35.50 | 36.80 | 3.7M |
| 2024-08-29 | 33.26 | 35.46 | 33.12 | 34.89 | 2.1M |
| 2024-08-28 | 33.29 | 33.89 | 33.10 | 33.58 | 0.9M |
| 2024-08-27 | 34.54 | 34.84 | 33.20 | 33.26 | 1.4M |
| 2024-08-26 | 34.15 | 34.86 | 33.72 | 34.84 | 1.6M |
| 2024-08-23 | 33.50 | 34.14 | 33.00 | 33.85 | 1.0M |
| 2024-08-22 | 34.77 | 34.85 | 33.68 | 33.69 | 1.0M |
| 2024-08-21 | 34.61 | 35.09 | 34.30 | 34.74 | 0.7M |
| 2024-08-20 | 34.60 | 35.48 | 34.30 | 34.55 | 1.1M |
| 2024-08-19 | 35.86 | 35.86 | 34.82 | 34.87 | 1.4M |
| 2024-08-16 | 35.01 | 36.26 | 35.00 | 35.71 | 2.0M |
| 2024-08-15 | 35.26 | 35.90 | 35.00 | 35.02 | 1.4M |
| 2024-08-14 | 35.14 | 35.98 | 35.11 | 35.50 | 1.4M |
| 2024-08-13 | 34.61 | 35.87 | 34.61 | 35.50 | 1.6M |
| 2024-08-12 | 34.40 | 35.90 | 34.21 | 35.15 | 1.8M |
| 2024-08-09 | 35.07 | 35.35 | 34.42 | 34.52 | 1.3M |
| 2024-08-08 | 35.15 | 35.39 | 33.33 | 34.65 | 2.5M |
| 2024-08-07 | 37.40 | 37.40 | 35.78 | 35.81 | 2.3M |
| 2024-08-06 | 37.50 | 37.75 | 36.80 | 37.27 | 1.1M |
| 2024-08-05 | 38.06 | 38.66 | 36.60 | 36.94 | 2.5M |
| 2024-08-02 | 39.48 | 40.10 | 38.70 | 38.76 | 2.0M |
| 2024-08-01 | 40.45 | 40.80 | 39.85 | 40.13 | 3.1M |
| 2024-07-31 | 38.80 | 40.39 | 38.53 | 40.19 | 3.3M |
| 2024-07-30 | 38.97 | 39.50 | 38.30 | 39.25 | 2.6M |
| 2024-07-29 | 38.41 | 40.78 | 37.91 | 39.74 | 3.8M |
| 2024-07-26 | 38.40 | 38.88 | 37.92 | 38.39 | 2.3M |
| 2024-07-25 | 37.59 | 39.70 | 37.56 | 38.83 | 3.1M |
| 2024-07-24 | 37.44 | 41.38 | 37.44 | 38.58 | 3.2M |
| 2024-07-23 | 39.72 | 39.72 | 37.65 | 37.69 | 2.6M |
| 2024-07-22 | 39.78 | 40.68 | 39.70 | 39.83 | 2.4M |
| 2024-07-19 | 39.00 | 40.74 | 38.64 | 40.21 | 3.9M |
| 2024-07-18 | 39.71 | 40.60 | 37.75 | 39.00 | 3.2M |
| 2024-07-17 | 40.41 | 41.15 | 39.45 | 39.52 | 3.3M |
| 2024-07-16 | 38.84 | 42.64 | 38.37 | 40.85 | 4.9M |
| 2024-07-15 | 39.56 | 40.34 | 38.76 | 38.76 | 2.3M |
| 2024-07-12 | 39.07 | 41.20 | 38.55 | 40.36 | 3.2M |
| 2024-07-11 | 38.91 | 39.47 | 38.26 | 39.38 | 2.7M |
| 2024-07-10 | 38.78 | 38.78 | 38.03 | 38.16 | 2.0M |
| 2024-07-09 | 36.81 | 38.76 | 36.19 | 38.62 | 3.2M |
| 2024-07-08 | 36.78 | 37.63 | 36.46 | 36.85 | 1.9M |
| 2024-07-05 | 36.82 | 37.16 | 35.76 | 36.77 | 1.5M |
| 2024-07-04 | 38.00 | 38.43 | 36.75 | 36.80 | 2.2M |
| 2024-07-03 | 38.47 | 39.06 | 37.32 | 38.63 | 2.3M |
| 2024-07-02 | 39.01 | 39.48 | 38.20 | 38.45 | 1.8M |
| 2024-07-01 | 40.60 | 40.89 | 38.58 | 39.40 | 2.9M |
| 2024-06-28 | 39.70 | 41.49 | 39.60 | 40.68 | 2.6M |
| 2024-06-27 | 41.11 | 42.29 | 40.11 | 40.26 | 2.6M |
| 2024-06-26 | 41.50 | 42.08 | 39.00 | 42.06 | 3.1M |
| 2024-06-25 | 42.51 | 43.89 | 41.64 | 42.00 | 3.0M |
| 2024-06-24 | 43.50 | 44.82 | 42.30 | 42.92 | 4.1M |
| 2024-06-21 | 43.40 | 45.05 | 41.47 | 44.90 | 5.1M |
| 2024-06-20 | 46.00 | 47.40 | 43.16 | 43.80 | 7.1M |
| 2024-06-19 | 44.35 | 49.28 | 44.05 | 47.72 | 10.5M |
| 2024-06-18 | 42.95 | 45.80 | 42.22 | 44.80 | 6.2M |
| 2024-06-17 | 43.37 | 43.50 | 42.73 | 42.97 | 3.6M |
| 2024-06-14 | 41.80 | 43.38 | 41.38 | 43.38 | 4.1M |
| 2024-06-13 | 43.00 | 43.65 | 42.18 | 42.49 | 5.3M |
| 2024-06-12 | 40.60 | 43.47 | 40.50 | 43.10 | 5.9M |
| 2024-06-11 | 39.39 | 41.28 | 38.39 | 41.25 | 3.9M |
| 2024-06-07 | 38.70 | 42.00 | 37.50 | 39.66 | 3.8M |
| 2024-06-06 | 42.02 | 42.02 | 38.30 | 38.45 | 4.3M |
| 2024-06-05 | 41.00 | 42.28 | 40.68 | 41.33 | 3.4M |
| 2024-06-04 | 42.87 | 43.59 | 40.80 | 41.90 | 4.8M |
| 2024-06-03 | 42.00 | 43.66 | 41.60 | 42.69 | 5.2M |
| 2024-05-31 | 42.96 | 45.25 | 42.66 | 43.61 | 9.1M |
| 2024-05-30 | 40.20 | 43.09 | 40.20 | 43.09 | 6.9M |
| 2024-05-29 | 39.23 | 40.19 | 38.46 | 39.17 | 2.0M |
| 2024-05-28 | 39.38 | 40.80 | 38.88 | 39.65 | 3.3M |
| 2024-05-27 | 37.60 | 39.45 | 36.40 | 39.40 | 2.9M |
| 2024-05-24 | 38.80 | 38.98 | 37.60 | 37.69 | 1.1M |
| 2024-05-23 | 39.77 | 39.77 | 38.70 | 38.80 | 1.5M |
| 2024-05-22 | 38.90 | 39.60 | 38.78 | 39.48 | 1.7M |
| 2024-05-21 | 39.01 | 39.45 | 38.58 | 39.27 | 1.5M |
| 2024-05-20 | 38.67 | 39.30 | 38.43 | 39.07 | 1.3M |
| 2024-05-17 | 37.82 | 38.75 | 37.39 | 38.71 | 1.5M |
| 2024-05-16 | 38.00 | 38.30 | 37.43 | 37.89 | 1.2M |
| 2024-05-15 | 38.30 | 39.33 | 37.68 | 37.86 | 1.5M |
| 2024-05-14 | 37.61 | 38.88 | 37.57 | 38.31 | 1.5M |
| 2024-05-13 | 38.33 | 38.33 | 37.10 | 37.25 | 1.2M |
| 2024-05-10 | 39.95 | 39.95 | 38.33 | 38.50 | 1.6M |
| 2024-05-09 | 39.77 | 40.16 | 39.40 | 39.87 | 1.3M |
| 2024-05-08 | 39.97 | 40.00 | 39.01 | 39.40 | 1.2M |
| 2024-05-07 | 40.25 | 40.50 | 39.58 | 39.86 | 1.4M |
| 2024-05-06 | 40.52 | 41.00 | 39.92 | 40.26 | 1.6M |
| 2024-04-30 | 40.64 | 41.31 | 39.41 | 39.78 | 1.9M |
| 2024-04-29 | 39.36 | 40.73 | 39.28 | 40.68 | 2.0M |
| 2024-04-26 | 38.50 | 39.62 | 37.88 | 39.35 | 2.4M |
| 2024-04-25 | 37.88 | 39.19 | 37.20 | 38.30 | 2.2M |
| 2024-04-24 | 36.70 | 38.02 | 36.70 | 38.02 | 2.0M |
| 2024-04-23 | 36.36 | 36.99 | 36.35 | 36.70 | 1.6M |
| 2024-04-22 | 37.00 | 37.09 | 35.62 | 36.10 | 2.1M |
| 2024-04-19 | 38.00 | 38.80 | 37.01 | 37.77 | 2.9M |
| 2024-04-18 | 40.08 | 40.50 | 38.00 | 38.93 | 3.0M |
| 2024-04-17 | 37.51 | 40.68 | 37.51 | 40.10 | 3.1M |
| 2024-04-16 | 41.59 | 41.60 | 37.50 | 37.50 | 3.7M |
| 2024-04-15 | 45.00 | 45.20 | 41.50 | 41.67 | 4.1M |
| 2024-04-12 | 49.01 | 49.68 | 44.59 | 45.89 | 5.4M |
| 2024-04-11 | 48.00 | 51.37 | 48.00 | 49.53 | 5.1M |
| 2024-04-10 | 48.38 | 50.23 | 47.58 | 49.40 | 4.8M |
| 2024-04-09 | 49.03 | 49.35 | 47.80 | 49.18 | 5.5M |
| 2024-04-08 | 49.70 | 53.39 | 47.60 | 50.49 | 9.8M |
| 2024-04-03 | 45.13 | 50.46 | 44.10 | 50.46 | 8.2M |
| 2024-04-02 | 46.30 | 47.47 | 44.90 | 45.87 | 4.3M |
| 2024-04-01 | 46.04 | 47.88 | 46.04 | 46.98 | 6.5M |
| 2024-03-29 | 42.14 | 45.85 | 41.00 | 45.39 | 6.1M |
| 2024-03-28 | 41.00 | 44.46 | 40.50 | 43.10 | 6.8M |
| 2024-03-27 | 45.37 | 46.50 | 44.47 | 44.47 | 4.4M |
| 2024-03-26 | 51.00 | 53.55 | 47.52 | 49.41 | 11.4M |
| 2024-03-25 | 46.22 | 49.89 | 46.22 | 48.68 | 7.5M |
| 2024-03-22 | 46.88 | 47.38 | 44.98 | 45.35 | 3.3M |
| 2024-03-21 | 47.95 | 47.95 | 46.42 | 47.33 | 3.8M |
| 2024-03-20 | 46.20 | 48.30 | 45.68 | 48.30 | 5.6M |
| 2024-03-19 | 46.69 | 47.48 | 45.80 | 45.82 | 3.1M |
| 2024-03-18 | 45.00 | 46.70 | 44.96 | 46.45 | 3.9M |
| 2024-03-15 | 45.82 | 45.95 | 44.18 | 45.67 | 3.7M |
| 2024-03-14 | 47.87 | 48.60 | 45.04 | 45.82 | 7.7M |
| 2024-03-13 | 47.20 | 49.57 | 47.16 | 49.57 | 6.2M |
| 2024-03-12 | 42.20 | 45.65 | 41.78 | 45.06 | 6.0M |
| 2024-03-11 | 41.73 | 42.16 | 40.76 | 41.99 | 1.7M |
| 2024-03-08 | 40.73 | 41.59 | 40.15 | 41.45 | 1.9M |
| 2024-03-07 | 41.74 | 42.39 | 40.21 | 40.35 | 2.3M |
| 2024-03-06 | 41.37 | 42.04 | 40.18 | 41.34 | 2.4M |
| 2024-03-05 | 41.70 | 43.73 | 41.16 | 41.83 | 3.5M |
| 2024-03-04 | 42.00 | 42.83 | 40.79 | 41.71 | 2.7M |
| 2024-03-01 | 40.77 | 42.47 | 40.60 | 42.35 | 3.9M |
| 2024-02-29 | 36.96 | 41.50 | 36.81 | 40.77 | 4.5M |
| 2024-02-28 | 42.33 | 43.39 | 38.14 | 38.14 | 3.8M |
| 2024-02-27 | 40.00 | 42.75 | 39.68 | 42.38 | 3.0M |
| 2024-02-26 | 39.00 | 41.14 | 38.50 | 39.98 | 2.8M |
| 2024-02-23 | 38.74 | 39.80 | 38.03 | 39.63 | 2.7M |
| 2024-02-22 | 36.95 | 38.44 | 36.57 | 38.44 | 2.8M |
| 2024-02-21 | 35.72 | 37.99 | 35.30 | 36.60 | 2.5M |
| 2024-02-20 | 34.71 | 36.17 | 34.29 | 36.02 | 1.8M |
| 2024-02-19 | 33.60 | 35.60 | 33.60 | 35.51 | 2.4M |
| 2024-02-08 | 30.50 | 33.18 | 29.40 | 33.07 | 2.4M |
| 2024-02-07 | 32.99 | 33.57 | 29.39 | 30.49 | 2.9M |
| 2024-02-06 | 31.16 | 33.88 | 29.49 | 32.54 | 2.2M |
| 2024-02-05 | 36.77 | 36.77 | 32.77 | 32.77 | 1.7M |
| 2024-02-02 | 38.38 | 39.20 | 34.90 | 36.41 | 1.7M |
| 2024-02-01 | 37.37 | 38.86 | 36.51 | 38.16 | 1.5M |
| 2024-01-31 | 40.00 | 40.98 | 37.46 | 37.72 | 1.6M |
| 2024-01-30 | 42.50 | 42.50 | 40.40 | 40.59 | 1.1M |
| 2024-01-29 | 44.95 | 44.95 | 41.99 | 42.12 | 1.5M |
| 2024-01-26 | 45.10 | 45.23 | 44.01 | 44.25 | 1.3M |
| 2024-01-25 | 42.40 | 45.21 | 41.96 | 44.95 | 2.2M |
| 2024-01-24 | 42.55 | 43.05 | 40.70 | 42.38 | 1.2M |
| 2024-01-23 | 42.31 | 43.48 | 41.50 | 42.50 | 1.3M |
| 2024-01-22 | 44.52 | 45.29 | 41.98 | 42.31 | 1.4M |
| 2024-01-19 | 45.50 | 46.00 | 44.80 | 45.01 | 1.1M |
| 2024-01-18 | 44.00 | 45.59 | 43.75 | 45.47 | 1.8M |
| 2024-01-17 | 47.00 | 47.49 | 44.60 | 44.91 | 2.1M |
| 2024-01-16 | 48.10 | 48.60 | 46.75 | 47.33 | 2.0M |
| 2024-01-15 | 47.84 | 50.28 | 47.58 | 48.89 | 2.2M |
| 2024-01-12 | 49.30 | 50.47 | 47.90 | 48.59 | 2.1M |
| 2024-01-11 | 49.90 | 50.17 | 48.40 | 49.45 | 2.6M |
| 2024-01-10 | 52.00 | 52.00 | 49.65 | 49.69 | 3.5M |
| 2024-01-09 | 46.74 | 51.55 | 46.50 | 51.55 | 2.2M |
| 2024-01-08 | 50.65 | 51.00 | 46.46 | 46.86 | 3.1M |
| 2024-01-05 | 54.00 | 54.20 | 50.46 | 51.40 | 3.8M |
| 2024-01-04 | 52.00 | 54.80 | 52.00 | 54.79 | 6.2M |
| 2024-01-03 | 50.40 | 54.25 | 49.95 | 53.64 | 6.3M |
| 2024-01-02 | 51.22 | 51.70 | 50.21 | 50.44 | 2.2M |