45.00
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 |
|---|---|---|---|---|---|
| 2023-12-29 | 16.00 | 17.00 | 16.00 | 16.00 | 0.5M |
| 2023-12-28 | 17.00 | 17.00 | 16.00 | 16.00 | 0.3M |
| 2023-12-27 | 16.00 | 18.00 | 16.00 | 17.00 | 1.2M |
| 2023-12-26 | 18.00 | 18.00 | 16.00 | 16.00 | 2.1M |
| 2023-12-25 | 18.00 | 18.00 | 17.00 | 17.00 | 0.4M |
| 2023-12-22 | 18.00 | 19.00 | 17.00 | 18.00 | 0.8M |
| 2023-12-21 | 18.00 | 19.00 | 17.00 | 18.00 | 0.8M |
| 2023-12-20 | 18.00 | 19.00 | 17.00 | 18.00 | 1.8M |
| 2023-12-19 | 18.00 | 19.00 | 17.00 | 18.00 | 1.2M |
| 2023-12-18 | 18.00 | 19.00 | 18.00 | 18.00 | 0.5M |
| 2023-12-15 | 18.00 | 19.00 | 18.00 | 19.00 | 0.9M |
| 2023-12-14 | 17.00 | 19.00 | 17.00 | 18.00 | 1.2M |
| 2023-12-13 | 18.00 | 18.00 | 17.00 | 18.00 | 0.3M |
| 2023-12-12 | 19.00 | 19.00 | 17.00 | 18.00 | 0.6M |
| 2023-12-11 | 17.00 | 19.00 | 16.00 | 17.00 | 1.7M |
| 2023-12-08 | 18.00 | 18.00 | 16.00 | 16.00 | 3.0M |
| 2023-12-07 | 18.00 | 19.00 | 17.00 | 18.00 | 1.5M |
| 2023-12-06 | 19.00 | 20.00 | 17.00 | 18.00 | 5.3M |
| 2023-12-05 | 20.00 | 20.00 | 19.00 | 19.00 | 1.1M |
| 2023-12-04 | 20.00 | 21.00 | 19.00 | 19.00 | 2.6M |
| 2023-12-01 | 20.00 | 20.00 | 18.00 | 19.00 | 3.0M |
| 2023-11-30 | 19.00 | 23.00 | 18.00 | 21.00 | 3.9M |
| 2023-11-29 | 19.00 | 19.00 | 18.00 | 18.00 | 0.5M |
| 2023-11-28 | 19.00 | 19.00 | 18.00 | 18.00 | 0.6M |
| 2023-11-27 | 19.00 | 19.00 | 18.00 | 18.00 | 0.6M |
| 2023-11-24 | 19.00 | 19.00 | 18.00 | 19.00 | 0.3M |
| 2023-11-22 | 20.00 | 20.00 | 18.00 | 19.00 | 2.2M |
| 2023-11-21 | 20.00 | 20.00 | 19.00 | 20.00 | 1.2M |
| 2023-11-20 | 18.00 | 20.00 | 18.00 | 20.00 | 0.9M |
| 2023-11-17 | 19.00 | 19.00 | 18.00 | 19.00 | 0.7M |
| 2023-11-16 | 18.00 | 19.00 | 18.00 | 19.00 | 0.5M |
| 2023-11-15 | 21.00 | 21.00 | 18.00 | 19.00 | 3.4M |
| 2023-11-14 | 20.00 | 21.00 | 20.00 | 21.00 | 1.0M |
| 2023-11-13 | 21.00 | 21.00 | 20.00 | 21.00 | 0.5M |
| 2023-11-10 | 21.00 | 21.00 | 20.00 | 20.00 | 0.8M |
| 2023-11-09 | 20.00 | 21.00 | 20.00 | 20.00 | 0.7M |
| 2023-11-08 | 21.00 | 22.00 | 20.00 | 20.00 | 1.8M |
| 2023-11-07 | 20.00 | 22.00 | 20.00 | 21.00 | 2.9M |
| 2023-11-06 | 21.00 | 21.00 | 20.00 | 21.00 | 0.6M |
| 2023-11-02 | 21.00 | 21.00 | 20.00 | 20.00 | 0.5M |
| 2023-11-01 | 21.00 | 22.00 | 20.00 | 20.00 | 1.3M |
| 2023-10-31 | 21.00 | 21.00 | 20.00 | 21.00 | 0.4M |
| 2023-10-30 | 21.00 | 21.00 | 20.00 | 20.00 | 0.4M |
| 2023-10-27 | 21.00 | 21.00 | 20.00 | 21.00 | 0.6M |
| 2023-10-26 | 21.00 | 21.00 | 20.00 | 21.00 | 1.6M |
| 2023-10-25 | 21.00 | 22.00 | 20.00 | 21.00 | 2.8M |
| 2023-10-24 | 22.00 | 23.00 | 20.00 | 21.00 | 4.8M |
| 2023-10-23 | 23.00 | 24.00 | 22.00 | 22.00 | 1.7M |
| 2023-10-20 | 23.00 | 24.00 | 22.00 | 23.00 | 3.0M |
| 2023-10-19 | 24.00 | 24.00 | 23.00 | 23.00 | 1.0M |
| 2023-10-18 | 24.00 | 24.00 | 23.00 | 23.00 | 1.3M |
| 2023-10-17 | 24.00 | 25.00 | 23.00 | 24.00 | 3.8M |
| 2023-10-16 | 23.00 | 26.00 | 23.00 | 25.00 | 3.8M |
| 2023-10-13 | 23.00 | 24.00 | 22.00 | 23.00 | 1.1M |
| 2023-10-12 | 23.00 | 24.00 | 22.00 | 23.00 | 1.3M |
| 2023-10-11 | 22.00 | 25.00 | 22.00 | 24.00 | 2.8M |
| 2023-10-10 | 22.00 | 23.00 | 22.00 | 22.00 | 0.8M |
| 2023-10-06 | 23.00 | 23.00 | 21.00 | 22.00 | 2.5M |
| 2023-10-05 | 22.00 | 23.00 | 22.00 | 22.00 | 1.4M |
| 2023-10-04 | 24.00 | 24.00 | 22.00 | 22.00 | 1.9M |
| 2023-10-03 | 24.00 | 25.00 | 23.00 | 23.00 | 2.0M |
| 2023-10-02 | 24.00 | 24.00 | 23.00 | 24.00 | 1.1M |
| 2023-09-29 | 23.00 | 24.00 | 22.00 | 24.00 | 1.3M |
| 2023-09-28 | 23.00 | 23.00 | 21.00 | 22.00 | 1.6M |
| 2023-09-27 | 21.00 | 24.00 | 21.00 | 22.00 | 2.4M |
| 2023-09-26 | 21.00 | 22.00 | 21.00 | 21.00 | 0.2M |
| 2023-09-25 | 21.00 | 22.00 | 21.00 | 22.00 | 2.3M |
| 2023-09-22 | 21.00 | 22.00 | 21.00 | 21.00 | 1.9M |
| 2023-09-21 | 22.00 | 23.00 | 21.00 | 21.00 | 1.7M |
| 2023-09-20 | 22.00 | 24.00 | 22.00 | 22.00 | 3.8M |
| 2023-09-19 | 23.00 | 24.00 | 21.00 | 22.00 | 4.1M |
| 2023-09-15 | 24.00 | 25.00 | 23.00 | 24.00 | 3.5M |
| 2023-09-14 | 26.00 | 28.00 | 24.00 | 25.00 | 5.3M |
| 2023-09-13 | 26.00 | 27.00 | 25.00 | 26.00 | 3.4M |
| 2023-09-12 | 28.00 | 29.00 | 25.00 | 26.00 | 6.9M |
| 2023-09-11 | 24.00 | 31.00 | 23.00 | 28.00 | 13.8M |
| 2023-09-08 | 22.00 | 24.00 | 22.00 | 23.00 | 2.4M |
| 2023-09-07 | 24.00 | 24.00 | 21.00 | 22.00 | 5.3M |
| 2023-09-06 | 20.00 | 25.00 | 20.00 | 23.00 | 9.7M |
| 2023-09-05 | 20.00 | 20.00 | 19.00 | 20.00 | 0.7M |
| 2023-09-04 | 20.00 | 20.00 | 19.00 | 20.00 | 0.8M |
| 2023-09-01 | 19.00 | 20.00 | 19.00 | 20.00 | 0.7M |
| 2023-08-31 | 19.00 | 20.00 | 19.00 | 20.00 | 0.6M |
| 2023-08-30 | 19.00 | 20.00 | 19.00 | 19.00 | 0.8M |
| 2023-08-29 | 20.00 | 20.00 | 19.00 | 19.00 | 0.7M |
| 2023-08-28 | 19.00 | 21.00 | 19.00 | 19.00 | 1.3M |
| 2023-08-25 | 18.00 | 20.00 | 18.00 | 19.00 | 2.9M |
| 2023-08-24 | 19.00 | 19.00 | 18.00 | 19.00 | 1.3M |
| 2023-08-23 | 18.00 | 19.00 | 18.00 | 19.00 | 1.9M |
| 2023-08-22 | 20.00 | 21.00 | 18.00 | 18.00 | 2.4M |
| 2023-08-21 | 21.00 | 21.00 | 20.00 | 20.00 | 1.5M |
| 2023-08-18 | 20.00 | 21.00 | 20.00 | 20.00 | 0.6M |
| 2023-08-17 | 21.00 | 21.00 | 20.00 | 21.00 | 0.8M |
| 2023-08-16 | 21.00 | 22.00 | 20.00 | 22.00 | 1.3M |
| 2023-08-15 | 22.00 | 22.00 | 21.00 | 21.00 | 0.7M |
| 2023-08-14 | 21.00 | 22.00 | 20.00 | 22.00 | 1.1M |
| 2023-08-10 | 21.00 | 22.00 | 20.00 | 21.00 | 1.4M |
| 2023-08-09 | 20.00 | 22.00 | 20.00 | 21.00 | 2.0M |
| 2023-08-08 | 21.00 | 22.00 | 20.00 | 21.00 | 2.4M |
| 2023-08-07 | 21.00 | 22.00 | 21.00 | 21.00 | 1.1M |
| 2023-08-04 | 21.00 | 22.00 | 21.00 | 21.00 | 0.8M |
| 2023-08-03 | 21.00 | 22.00 | 20.00 | 22.00 | 2.0M |
| 2023-08-02 | 22.00 | 22.00 | 21.00 | 22.00 | 1.2M |
| 2023-08-01 | 21.00 | 22.00 | 21.00 | 22.00 | 0.7M |
| 2023-07-31 | 21.00 | 22.00 | 20.00 | 22.00 | 2.4M |
| 2023-07-28 | 21.00 | 22.00 | 21.00 | 21.00 | 0.5M |
| 2023-07-27 | 21.00 | 22.00 | 20.00 | 22.00 | 2.6M |
| 2023-07-26 | 22.00 | 23.00 | 21.00 | 21.00 | 2.3M |
| 2023-07-25 | 22.00 | 23.00 | 21.00 | 22.00 | 2.9M |
| 2023-07-24 | 23.00 | 24.00 | 22.00 | 23.00 | 2.9M |
| 2023-07-21 | 24.00 | 26.00 | 23.00 | 24.00 | 4.2M |
| 2023-07-20 | 26.00 | 26.00 | 23.00 | 24.00 | 4.2M |
| 2023-07-19 | 22.00 | 27.00 | 21.00 | 25.00 | 12.9M |
| 2023-07-18 | 22.00 | 22.00 | 20.00 | 22.00 | 4.5M |
| 2023-07-14 | 23.00 | 23.00 | 22.00 | 22.00 | 1.0M |
| 2023-07-13 | 23.00 | 24.00 | 22.00 | 22.00 | 3.4M |
| 2023-07-12 | 25.00 | 26.00 | 23.00 | 24.00 | 3.0M |
| 2023-07-11 | 26.00 | 26.00 | 25.00 | 25.00 | 1.4M |
| 2023-07-10 | 27.00 | 27.00 | 24.00 | 26.00 | 4.7M |
| 2023-07-07 | 28.00 | 28.00 | 24.00 | 26.00 | 12.5M |
| 2023-07-06 | 29.00 | 30.00 | 28.00 | 29.00 | 3.9M |
| 2023-07-05 | 31.00 | 32.00 | 29.00 | 31.00 | 5.0M |
| 2023-07-04 | 31.00 | 32.00 | 28.00 | 30.00 | 7.4M |
| 2023-07-03 | 31.00 | 32.00 | 31.00 | 32.00 | 2.9M |
| 2023-06-30 | 31.00 | 34.00 | 30.00 | 31.00 | 11.5M |
| 2023-06-29 | 30.00 | 32.00 | 29.00 | 32.00 | 4.0M |
| 2023-06-28 | 30.00 | 33.00 | 28.00 | 31.00 | 10.5M |
| 2023-06-27 | 33.00 | 33.00 | 31.00 | 31.00 | 3.8M |
| 2023-06-26 | 34.00 | 36.00 | 31.00 | 34.00 | 14.4M |
| 2023-06-23 | 30.00 | 34.00 | 30.00 | 34.00 | 8.3M |
| 2023-06-22 | 34.00 | 34.00 | 29.00 | 31.00 | 10.1M |
| 2023-06-21 | 35.00 | 36.00 | 32.00 | 34.00 | 10.2M |
| 2023-06-20 | 36.00 | 37.00 | 34.00 | 36.00 | 9.2M |
| 2023-06-19 | 35.00 | 41.00 | 34.00 | 38.00 | 23.4M |
| 2023-06-16 | 33.00 | 35.00 | 29.00 | 32.00 | 14.3M |
| 2023-06-15 | 32.00 | 38.00 | 29.00 | 36.00 | 20.3M |
| 2023-06-14 | 26.00 | 32.00 | 24.00 | 31.00 | 15.8M |
| 2023-06-13 | 25.00 | 26.00 | 24.00 | 25.00 | 4.1M |
| 2023-06-12 | 23.00 | 26.00 | 23.00 | 25.00 | 7.4M |
| 2023-06-09 | 22.00 | 23.00 | 21.00 | 22.00 | 2.6M |
| 2023-06-08 | 22.00 | 25.00 | 21.00 | 22.00 | 6.5M |
| 2023-06-07 | 21.00 | 23.00 | 20.00 | 22.00 | 2.9M |
| 2023-06-06 | 25.00 | 25.00 | 21.00 | 21.00 | 6.6M |
| 2023-06-05 | 17.00 | 26.00 | 16.00 | 24.00 | 18.9M |
| 2023-06-02 | 18.00 | 19.00 | 16.00 | 17.00 | 3.6M |
| 2023-06-01 | 21.00 | 21.00 | 16.00 | 19.00 | 9.5M |
| 2023-05-31 | 22.00 | 23.00 | 20.00 | 20.00 | 6.3M |
| 2023-05-30 | 25.00 | 27.00 | 21.00 | 22.00 | 10.7M |
| 2023-05-29 | 26.00 | 28.00 | 19.00 | 25.00 | 26.3M |
| 2023-05-26 | 12.00 | 24.00 | 12.00 | 23.00 | 40.3M |
| 2023-05-25 | 10.00 | 10.00 | 9.00 | 9.00 | 0.6M |
| 2023-05-24 | 10.00 | 10.00 | 9.00 | 10.00 | 0.4M |
| 2023-05-23 | 10.00 | 10.00 | 9.00 | 9.00 | 0.1M |
| 2023-05-22 | 10.00 | 10.00 | 9.00 | 10.00 | 0.3M |
| 2023-05-19 | 9.00 | 10.00 | 9.00 | 10.00 | 0.2M |
| 2023-05-18 | 9.00 | 10.00 | 9.00 | 10.00 | 0.3M |
| 2023-05-17 | 10.00 | 10.00 | 9.00 | 9.00 | 0.2M |
| 2023-05-16 | 10.00 | 10.00 | 9.00 | 10.00 | 0.3M |
| 2023-05-15 | 10.00 | 10.00 | 9.00 | 9.00 | 0.4M |
| 2023-05-12 | 11.00 | 11.00 | 9.00 | 10.00 | 0.9M |
| 2023-05-11 | 10.00 | 11.00 | 10.00 | 10.00 | 0.3M |
| 2023-05-10 | 10.00 | 11.00 | 10.00 | 10.00 | 1.2M |
| 2023-05-09 | 10.00 | 12.00 | 9.00 | 11.00 | 2.8M |
| 2023-05-08 | 9.00 | 10.00 | 8.00 | 9.00 | 4.4M |
| 2023-05-02 | 9.00 | 9.00 | 8.00 | 9.00 | 0.7M |
| 2023-05-01 | 9.00 | 10.00 | 8.00 | 9.00 | 2.0M |
| 2023-04-28 | 11.00 | 11.00 | 10.00 | 10.00 | 1.3M |
| 2023-04-27 | 11.00 | 12.00 | 10.00 | 11.00 | 1.2M |
| 2023-04-26 | 12.00 | 12.00 | 11.00 | 11.00 | 1.4M |
| 2023-04-25 | 12.00 | 13.00 | 12.00 | 12.00 | 0.4M |
| 2023-04-24 | 12.00 | 13.00 | 12.00 | 12.00 | 0.2M |
| 2023-04-21 | 13.00 | 13.00 | 12.00 | 12.00 | 0.2M |
| 2023-04-20 | 13.00 | 13.00 | 12.00 | 12.00 | 0.3M |
| 2023-04-19 | 13.00 | 13.00 | 12.00 | 12.00 | 0.3M |
| 2023-04-18 | 12.00 | 13.00 | 12.00 | 12.00 | 0.2M |
| 2023-04-17 | 12.00 | 13.00 | 12.00 | 13.00 | 0.1M |
| 2023-04-14 | 12.00 | 13.00 | 12.00 | 12.00 | 0.2M |
| 2023-04-13 | 12.00 | 13.00 | 12.00 | 12.00 | 0.1M |
| 2023-04-12 | 12.00 | 13.00 | 12.00 | 12.00 | 0.1M |
| 2023-04-11 | 12.00 | 13.00 | 12.00 | 12.00 | 0.2M |
| 2023-04-10 | 12.00 | 13.00 | 12.00 | 12.00 | 0.4M |
| 2023-04-07 | 12.00 | 13.00 | 12.00 | 12.00 | 0.3M |
| 2023-04-06 | 12.00 | 13.00 | 12.00 | 12.00 | 0.4M |
| 2023-04-05 | 13.00 | 13.00 | 12.00 | 12.00 | 0.3M |
| 2023-04-04 | 13.00 | 13.00 | 12.00 | 13.00 | 0.3M |
| 2023-04-03 | 13.00 | 13.00 | 12.00 | 13.00 | 0.4M |
| 2023-03-31 | 14.00 | 14.00 | 12.00 | 13.00 | 1.5M |
| 2023-03-30 | 14.00 | 15.00 | 14.00 | 14.00 | 0.2M |
| 2023-03-29 | 14.00 | 15.00 | 13.00 | 15.00 | 0.5M |
| 2023-03-28 | 13.00 | 15.00 | 13.00 | 14.00 | 1.5M |
| 2023-03-27 | 14.00 | 14.00 | 13.00 | 13.00 | 0.1M |
| 2023-03-24 | 14.00 | 14.00 | 13.00 | 13.00 | 0.1M |
| 2023-03-23 | 13.00 | 14.00 | 13.00 | 13.00 | 0.2M |
| 2023-03-22 | 14.00 | 14.00 | 13.00 | 13.00 | 0.1M |
| 2023-03-20 | 13.00 | 14.00 | 13.00 | 13.00 | 0.4M |
| 2023-03-17 | 13.00 | 14.00 | 13.00 | 13.00 | 0.0M |
| 2023-03-16 | 13.00 | 14.00 | 13.00 | 13.00 | 0.2M |
| 2023-03-15 | 14.00 | 14.00 | 13.00 | 13.00 | 0.1M |
| 2023-03-14 | 14.00 | 14.00 | 13.00 | 14.00 | 0.1M |
| 2023-03-13 | 14.00 | 14.00 | 13.00 | 13.00 | 0.6M |
| 2023-03-10 | 14.00 | 15.00 | 14.00 | 14.00 | 0.0M |
| 2023-03-09 | 15.00 | 15.00 | 14.00 | 14.00 | 0.0M |
| 2023-03-08 | 14.00 | 15.00 | 14.00 | 14.00 | 0.1M |
| 2023-03-07 | 15.00 | 15.00 | 14.00 | 14.00 | 0.1M |
| 2023-03-06 | 14.00 | 15.00 | 13.00 | 15.00 | 0.7M |
| 2023-03-03 | 14.00 | 14.00 | 13.00 | 14.00 | 0.2M |
| 2023-03-02 | 14.00 | 14.00 | 13.00 | 14.00 | 0.4M |
| 2023-03-01 | 15.00 | 15.00 | 13.00 | 13.00 | 1.9M |
| 2023-02-28 | 15.00 | 15.00 | 14.00 | 14.00 | 0.1M |
| 2023-02-27 | 15.00 | 15.00 | 14.00 | 15.00 | 0.2M |
| 2023-02-24 | 15.00 | 15.00 | 14.00 | 15.00 | 0.7M |
| 2023-02-22 | 15.00 | 16.00 | 15.00 | 15.00 | 0.6M |
| 2023-02-21 | 13.00 | 16.00 | 13.00 | 15.00 | 5.1M |
| 2023-02-20 | 13.00 | 14.00 | 13.00 | 13.00 | 0.3M |
| 2023-02-17 | 13.00 | 14.00 | 13.00 | 13.00 | 0.1M |
| 2023-02-16 | 14.00 | 14.00 | 13.00 | 13.00 | 0.2M |
| 2023-02-15 | 14.00 | 15.00 | 13.00 | 13.00 | 1.2M |
| 2023-02-14 | 14.00 | 15.00 | 14.00 | 14.00 | 0.4M |
| 2023-02-13 | 15.00 | 15.00 | 14.00 | 14.00 | 0.0M |
| 2023-02-10 | 14.00 | 15.00 | 14.00 | 14.00 | 0.1M |
| 2023-02-09 | 14.00 | 15.00 | 14.00 | 14.00 | 0.1M |
| 2023-02-08 | 15.00 | 15.00 | 14.00 | 14.00 | 0.1M |
| 2023-02-07 | 15.00 | 16.00 | 14.00 | 14.00 | 0.7M |
| 2023-02-06 | 15.00 | 16.00 | 15.00 | 15.00 | 0.5M |
| 2023-02-03 | 15.00 | 15.00 | 14.00 | 15.00 | 0.2M |
| 2023-02-02 | 16.00 | 16.00 | 15.00 | 15.00 | 1.0M |
| 2023-02-01 | 14.00 | 17.00 | 14.00 | 15.00 | 3.2M |
| 2023-01-31 | 14.00 | 15.00 | 14.00 | 15.00 | 0.1M |
| 2023-01-30 | 14.00 | 15.00 | 14.00 | 14.00 | 0.1M |
| 2023-01-27 | 14.00 | 15.00 | 14.00 | 14.00 | 0.1M |
| 2023-01-26 | 14.00 | 15.00 | 14.00 | 14.00 | 0.1M |
| 2023-01-25 | 15.00 | 15.00 | 14.00 | 14.00 | 0.0M |
| 2023-01-24 | 14.00 | 15.00 | 14.00 | 14.00 | 0.1M |
| 2023-01-23 | 14.00 | 15.00 | 14.00 | 14.00 | 0.1M |
| 2023-01-20 | 14.00 | 15.00 | 14.00 | 14.00 | 0.1M |
| 2023-01-19 | 14.00 | 15.00 | 14.00 | 14.00 | 0.3M |
| 2023-01-18 | 15.00 | 15.00 | 14.00 | 14.00 | 0.1M |
| 2023-01-17 | 14.00 | 15.00 | 14.00 | 14.00 | 0.2M |
| 2023-01-16 | 15.00 | 15.00 | 14.00 | 14.00 | 0.2M |
| 2023-01-13 | 15.00 | 15.00 | 14.00 | 15.00 | 0.1M |
| 2023-01-12 | 14.00 | 15.00 | 14.00 | 15.00 | 0.1M |
| 2023-01-11 | 15.00 | 15.00 | 14.00 | 15.00 | 0.0M |
| 2023-01-10 | 15.00 | 15.00 | 14.00 | 15.00 | 0.2M |
| 2023-01-06 | 14.00 | 15.00 | 14.00 | 14.00 | 0.3M |
| 2023-01-05 | 14.00 | 15.00 | 14.00 | 14.00 | 0.0M |
| 2023-01-04 | 14.00 | 15.00 | 14.00 | 14.00 | 0.2M |