35.16
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 | 37.50 | 38.10 | 37.12 | 37.60 | 1.8M |
| 2024-12-30 | 37.20 | 37.80 | 37.01 | 37.65 | 1.1M |
| 2024-12-27 | 37.54 | 37.54 | 37.01 | 37.25 | 0.4M |
| 2024-12-26 | 37.72 | 38.01 | 37.40 | 37.40 | 0.7M |
| 2024-12-24 | 37.48 | 38.25 | 37.40 | 37.90 | 4.9M |
| 2024-12-23 | 37.69 | 37.69 | 37.05 | 37.33 | 0.8M |
| 2024-12-20 | 36.86 | 37.50 | 36.40 | 37.40 | 2.2M |
| 2024-12-19 | 37.03 | 37.37 | 36.26 | 36.91 | 6.0M |
| 2024-12-18 | 37.46 | 38.00 | 36.62 | 37.00 | 2.5M |
| 2024-12-17 | 37.20 | 38.00 | 36.99 | 37.59 | 2.2M |
| 2024-12-16 | 37.10 | 37.97 | 36.46 | 37.50 | 4.0M |
| 2024-12-13 | 37.60 | 37.80 | 36.76 | 37.30 | 2.3M |
| 2024-12-12 | 38.13 | 38.30 | 37.00 | 37.54 | 2.3M |
| 2024-12-11 | 37.90 | 39.00 | 37.65 | 37.80 | 1.7M |
| 2024-12-10 | 39.30 | 39.50 | 37.35 | 37.99 | 3.0M |
| 2024-12-09 | 37.81 | 39.20 | 36.75 | 39.01 | 4.1M |
| 2024-12-06 | 36.38 | 38.85 | 35.91 | 37.92 | 14.9M |
| 2024-12-05 | 36.00 | 36.45 | 35.90 | 36.30 | 1.4M |
| 2024-12-04 | 35.30 | 36.46 | 34.80 | 35.96 | 2.3M |
| 2024-12-03 | 35.97 | 36.03 | 34.90 | 35.27 | 3.4M |
| 2024-12-02 | 36.31 | 36.80 | 35.50 | 36.13 | 3.4M |
| 2024-11-29 | 34.01 | 37.00 | 34.00 | 36.32 | 10.5M |
| 2024-11-28 | 34.01 | 34.45 | 33.83 | 34.20 | 2.3M |
| 2024-11-27 | 33.25 | 34.45 | 33.25 | 33.92 | 2.0M |
| 2024-11-26 | 34.00 | 34.33 | 32.52 | 32.61 | 3.2M |
| 2024-11-25 | 34.13 | 34.90 | 33.51 | 34.03 | 3.0M |
| 2024-11-22 | 33.69 | 36.49 | 33.50 | 34.36 | 11.0M |
| 2024-11-21 | 32.51 | 34.20 | 32.00 | 33.85 | 8.1M |
| 2024-11-20 | 30.01 | 33.23 | 30.01 | 32.40 | 12.6M |
| 2024-11-19 | 29.59 | 30.32 | 29.59 | 30.11 | 1.7M |
| 2024-11-18 | 29.30 | 29.98 | 29.30 | 29.60 | 0.7M |
| 2024-11-15 | 29.32 | 29.60 | 29.25 | 29.32 | 0.7M |
| 2024-11-14 | 29.27 | 29.64 | 29.25 | 29.37 | 0.6M |
| 2024-11-13 | 29.80 | 29.85 | 29.20 | 29.44 | 0.8M |
| 2024-11-12 | 29.80 | 29.97 | 29.54 | 29.71 | 0.7M |
| 2024-11-11 | 30.00 | 30.40 | 29.80 | 29.80 | 1.8M |
| 2024-11-08 | 29.39 | 30.25 | 29.04 | 30.00 | 4.1M |
| 2024-11-07 | 29.40 | 29.74 | 29.20 | 29.39 | 1.7M |
| 2024-11-06 | 29.15 | 29.50 | 28.95 | 29.30 | 2.0M |
| 2024-11-05 | 29.00 | 29.51 | 28.90 | 29.15 | 1.6M |
| 2024-11-04 | 29.35 | 29.75 | 28.85 | 29.03 | 2.8M |
| 2024-11-01 | 29.40 | 29.90 | 28.99 | 29.30 | 2.0M |
| 2024-10-31 | 27.60 | 29.90 | 27.50 | 29.52 | 6.0M |
| 2024-10-30 | 27.39 | 27.77 | 27.01 | 27.65 | 1.6M |
| 2024-10-29 | 27.89 | 27.90 | 27.25 | 27.50 | 0.8M |
| 2024-10-28 | 26.60 | 28.53 | 26.30 | 27.60 | 4.7M |
| 2024-10-25 | 25.94 | 26.49 | 25.76 | 26.40 | 2.8M |
| 2024-10-24 | 26.00 | 26.10 | 25.51 | 25.68 | 1.3M |
| 2024-10-23 | 26.50 | 26.53 | 26.08 | 26.09 | 0.5M |
| 2024-10-22 | 26.28 | 26.65 | 26.01 | 26.60 | 1.0M |
| 2024-10-21 | 26.08 | 26.65 | 26.08 | 26.39 | 0.8M |
| 2024-10-18 | 25.90 | 26.13 | 25.75 | 25.95 | 0.5M |
| 2024-10-17 | 26.43 | 26.54 | 25.51 | 25.75 | 1.0M |
| 2024-10-16 | 26.03 | 26.99 | 25.40 | 26.35 | 2.5M |
| 2024-10-15 | 29.20 | 30.70 | 29.20 | 30.08 | 5.2M |
| 2024-10-14 | 29.00 | 29.65 | 28.94 | 29.10 | 1.6M |
| 2024-10-11 | 29.47 | 29.50 | 28.40 | 29.13 | 1.0M |
| 2024-10-10 | 29.51 | 29.99 | 29.13 | 29.40 | 0.9M |
| 2024-10-09 | 28.65 | 29.50 | 28.50 | 29.40 | 1.6M |
| 2024-10-08 | 29.33 | 29.33 | 28.25 | 28.49 | 2.1M |
| 2024-10-07 | 28.40 | 29.00 | 28.25 | 28.93 | 3.1M |
| 2024-10-04 | 28.11 | 28.61 | 28.11 | 28.40 | 0.8M |
| 2024-10-03 | 28.60 | 28.93 | 28.49 | 28.70 | 1.1M |
| 2024-10-02 | 28.95 | 29.05 | 28.55 | 28.79 | 3.3M |
| 2024-10-01 | 29.50 | 29.68 | 29.10 | 29.24 | 3.3M |
| 2024-09-30 | 30.00 | 30.00 | 29.31 | 29.45 | 1.1M |
| 2024-09-27 | 30.82 | 30.82 | 29.99 | 30.05 | 0.9M |
| 2024-09-26 | 30.76 | 30.80 | 30.30 | 30.52 | 0.6M |
| 2024-09-25 | 30.52 | 30.90 | 30.50 | 30.73 | 0.4M |
| 2024-09-24 | 31.25 | 31.25 | 30.54 | 30.60 | 0.7M |
| 2024-09-23 | 31.86 | 32.30 | 31.00 | 31.30 | 1.4M |
| 2024-09-20 | 31.55 | 31.98 | 31.55 | 31.85 | 0.4M |
| 2024-09-19 | 31.80 | 33.24 | 31.58 | 31.85 | 1.0M |
| 2024-09-18 | 31.90 | 31.90 | 31.50 | 31.74 | 0.6M |
| 2024-09-16 | 31.69 | 31.93 | 31.52 | 31.83 | 0.5M |
| 2024-09-13 | 31.76 | 32.00 | 31.50 | 31.78 | 0.5M |
| 2024-09-12 | 31.60 | 31.75 | 31.41 | 31.74 | 0.5M |
| 2024-09-11 | 31.80 | 31.90 | 31.46 | 31.59 | 0.5M |
| 2024-09-10 | 31.50 | 31.90 | 31.40 | 31.80 | 0.8M |
| 2024-09-09 | 31.50 | 31.75 | 31.40 | 31.63 | 0.4M |
| 2024-09-06 | 31.60 | 31.80 | 31.50 | 31.70 | 0.6M |
| 2024-09-05 | 31.51 | 31.95 | 31.27 | 31.70 | 0.6M |
| 2024-09-04 | 32.00 | 32.00 | 31.47 | 31.60 | 1.5M |
| 2024-09-03 | 32.80 | 34.03 | 31.25 | 32.00 | 5.9M |
| 2024-09-02 | 31.80 | 32.59 | 31.80 | 32.40 | 3.1M |
| 2024-08-30 | 31.42 | 32.20 | 31.13 | 31.70 | 0.7M |
| 2024-08-29 | 31.48 | 31.48 | 31.20 | 31.42 | 0.3M |
| 2024-08-28 | 31.40 | 31.80 | 31.00 | 31.24 | 0.4M |
| 2024-08-27 | 31.20 | 31.60 | 31.20 | 31.54 | 0.6M |
| 2024-08-26 | 31.50 | 31.79 | 31.35 | 31.60 | 0.9M |
| 2024-08-23 | 30.60 | 31.30 | 30.20 | 31.21 | 1.3M |
| 2024-08-22 | 30.80 | 30.83 | 29.52 | 30.75 | 1.1M |
| 2024-08-21 | 29.10 | 30.75 | 29.10 | 30.55 | 1.1M |
| 2024-08-20 | 29.35 | 29.50 | 28.86 | 29.30 | 0.6M |
| 2024-08-19 | 28.23 | 29.25 | 27.90 | 29.25 | 2.0M |
| 2024-08-16 | 28.95 | 29.00 | 27.50 | 28.21 | 2.8M |
| 2024-08-15 | 30.29 | 30.29 | 29.01 | 29.04 | 1.6M |
| 2024-08-13 | 30.40 | 30.40 | 29.70 | 30.18 | 1.9M |
| 2024-08-12 | 30.51 | 30.74 | 30.00 | 30.60 | 1.4M |
| 2024-08-09 | 31.01 | 31.50 | 29.42 | 31.09 | 6.8M |
| 2024-08-08 | 32.32 | 32.44 | 31.60 | 32.24 | 0.8M |
| 2024-08-07 | 32.03 | 32.89 | 32.00 | 32.63 | 0.7M |
| 2024-08-06 | 32.00 | 32.63 | 32.00 | 32.12 | 0.7M |
| 2024-08-05 | 32.23 | 32.23 | 31.86 | 32.11 | 1.1M |
| 2024-08-02 | 31.70 | 32.22 | 31.50 | 32.14 | 0.6M |
| 2024-08-01 | 31.02 | 32.00 | 31.02 | 31.40 | 0.4M |
| 2024-07-31 | 31.30 | 32.00 | 31.08 | 31.35 | 0.5M |
| 2024-07-30 | 31.56 | 31.75 | 31.15 | 31.26 | 0.2M |
| 2024-07-29 | 30.01 | 32.00 | 30.01 | 31.92 | 1.3M |
| 2024-07-26 | 30.50 | 30.50 | 29.75 | 30.40 | 0.8M |
| 2024-07-25 | 31.81 | 31.82 | 30.51 | 30.52 | 0.7M |
| 2024-07-24 | 32.41 | 32.59 | 31.70 | 31.90 | 0.7M |
| 2024-07-23 | 32.90 | 32.98 | 32.25 | 32.36 | 0.5M |
| 2024-07-22 | 33.25 | 33.40 | 32.70 | 32.80 | 0.8M |
| 2024-07-19 | 34.25 | 34.25 | 33.50 | 33.50 | 0.6M |
| 2024-07-18 | 34.00 | 34.20 | 33.82 | 34.00 | 0.4M |
| 2024-07-15 | 34.40 | 34.52 | 33.80 | 34.15 | 0.8M |
| 2024-07-12 | 34.40 | 34.60 | 34.05 | 34.34 | 0.7M |
| 2024-07-11 | 34.00 | 34.49 | 33.53 | 34.49 | 0.6M |
| 2024-07-10 | 34.15 | 34.33 | 33.89 | 34.00 | 1.0M |
| 2024-07-09 | 34.20 | 34.49 | 33.91 | 34.14 | 1.3M |
| 2024-07-08 | 33.82 | 34.25 | 33.51 | 34.05 | 0.5M |
| 2024-07-05 | 33.50 | 33.83 | 33.25 | 33.82 | 1.4M |
| 2024-07-04 | 33.16 | 33.53 | 32.91 | 33.50 | 0.9M |
| 2024-07-03 | 33.25 | 33.50 | 33.15 | 33.15 | 0.3M |
| 2024-07-02 | 33.00 | 33.25 | 33.00 | 33.15 | 0.7M |
| 2024-07-01 | 32.96 | 33.20 | 32.82 | 33.19 | 0.3M |
| 2024-06-28 | 32.41 | 33.20 | 32.15 | 33.10 | 1.5M |
| 2024-06-27 | 33.00 | 33.00 | 32.14 | 32.41 | 0.5M |
| 2024-06-26 | 32.75 | 33.00 | 32.51 | 32.51 | 1.3M |
| 2024-06-25 | 32.51 | 33.20 | 32.40 | 32.80 | 1.9M |
| 2024-06-24 | 33.00 | 33.34 | 32.35 | 32.71 | 1.8M |
| 2024-06-21 | 32.50 | 33.50 | 32.50 | 32.99 | 4.3M |
| 2024-06-20 | 32.66 | 32.79 | 32.02 | 32.50 | 1.1M |
| 2024-06-14 | 31.99 | 33.00 | 31.51 | 32.65 | 2.6M |
| 2024-06-13 | 31.25 | 32.28 | 31.25 | 31.58 | 1.4M |
| 2024-06-12 | 31.25 | 31.25 | 30.85 | 31.07 | 0.7M |
| 2024-06-11 | 31.35 | 31.70 | 31.00 | 31.04 | 0.4M |
| 2024-06-10 | 31.25 | 31.64 | 31.25 | 31.32 | 0.4M |
| 2024-06-07 | 31.30 | 31.60 | 30.25 | 31.60 | 0.7M |
| 2024-06-06 | 31.52 | 31.80 | 31.30 | 31.30 | 0.8M |
| 2024-06-05 | 31.48 | 31.70 | 31.25 | 31.48 | 0.7M |
| 2024-06-04 | 32.13 | 32.16 | 31.40 | 31.54 | 1.2M |
| 2024-06-03 | 32.89 | 32.90 | 31.90 | 32.00 | 2.4M |
| 2024-05-31 | 33.10 | 33.88 | 32.76 | 32.95 | 2.0M |
| 2024-05-30 | 31.76 | 33.50 | 31.76 | 33.05 | 1.7M |
| 2024-05-29 | 32.54 | 32.55 | 32.00 | 32.02 | 0.4M |
| 2024-05-27 | 33.00 | 33.10 | 32.35 | 32.35 | 1.0M |
| 2024-05-24 | 32.50 | 33.02 | 32.18 | 32.78 | 1.7M |
| 2024-05-23 | 32.38 | 32.75 | 32.00 | 32.50 | 1.0M |
| 2024-05-22 | 31.92 | 32.80 | 31.86 | 32.30 | 3.1M |
| 2024-05-21 | 32.00 | 32.47 | 31.80 | 31.95 | 1.3M |
| 2024-05-20 | 32.07 | 32.48 | 31.70 | 32.14 | 1.1M |
| 2024-05-17 | 32.25 | 32.29 | 32.01 | 32.15 | 0.4M |
| 2024-05-16 | 32.18 | 32.50 | 31.70 | 32.01 | 1.1M |
| 2024-05-15 | 32.65 | 32.65 | 32.00 | 32.10 | 0.6M |
| 2024-05-14 | 33.00 | 33.08 | 31.60 | 32.56 | 2.5M |
| 2024-05-13 | 32.78 | 33.50 | 32.51 | 32.89 | 3.1M |
| 2024-05-10 | 33.10 | 33.50 | 32.79 | 32.83 | 3.6M |
| 2024-05-09 | 33.20 | 33.55 | 32.51 | 33.30 | 5.1M |
| 2024-05-08 | 33.84 | 33.84 | 31.56 | 33.09 | 19.2M |
| 2024-05-07 | 32.86 | 32.86 | 31.26 | 32.86 | 6.1M |
| 2024-05-06 | 28.50 | 30.57 | 28.40 | 30.57 | 7.8M |
| 2024-05-03 | 27.44 | 28.56 | 27.44 | 28.42 | 2.7M |
| 2024-05-02 | 27.44 | 27.55 | 27.05 | 27.50 | 1.2M |
| 2024-04-30 | 26.86 | 27.83 | 26.86 | 27.41 | 2.1M |
| 2024-04-29 | 27.11 | 27.22 | 26.80 | 26.91 | 2.0M |
| 2024-04-26 | 27.03 | 27.19 | 26.88 | 27.09 | 1.2M |
| 2024-04-25 | 27.26 | 27.26 | 27.00 | 27.00 | 1.0M |
| 2024-04-24 | 27.45 | 27.45 | 26.95 | 27.21 | 2.9M |
| 2024-04-23 | 27.80 | 27.98 | 27.15 | 27.25 | 1.5M |
| 2024-04-22 | 28.01 | 28.04 | 27.60 | 27.90 | 2.4M |
| 2024-04-19 | 28.80 | 28.80 | 28.01 | 28.24 | 2.0M |
| 2024-04-18 | 28.50 | 29.16 | 28.46 | 28.84 | 1.0M |
| 2024-04-17 | 28.60 | 28.61 | 28.20 | 28.55 | 0.8M |
| 2024-04-16 | 29.00 | 29.50 | 28.55 | 28.59 | 1.0M |
| 2024-04-15 | 27.91 | 29.53 | 27.79 | 28.90 | 1.7M |
| 2024-04-09 | 27.45 | 27.99 | 27.45 | 27.99 | 1.1M |
| 2024-04-08 | 27.44 | 27.55 | 27.20 | 27.45 | 0.4M |
| 2024-04-04 | 27.25 | 27.50 | 27.25 | 27.42 | 0.4M |
| 2024-04-03 | 27.29 | 27.69 | 27.11 | 27.20 | 0.6M |
| 2024-04-02 | 27.18 | 27.32 | 27.00 | 27.26 | 0.5M |
| 2024-04-01 | 27.25 | 27.49 | 27.01 | 27.26 | 0.3M |
| 2024-03-29 | 27.45 | 27.49 | 27.12 | 27.25 | 0.4M |
| 2024-03-28 | 27.25 | 27.50 | 27.08 | 27.20 | 0.6M |
| 2024-03-27 | 26.80 | 27.50 | 26.70 | 27.32 | 0.4M |
| 2024-03-26 | 26.98 | 27.00 | 26.75 | 26.76 | 0.4M |
| 2024-03-25 | 26.96 | 27.05 | 26.86 | 26.98 | 0.4M |
| 2024-03-22 | 27.05 | 27.10 | 26.86 | 26.96 | 0.4M |
| 2024-03-21 | 27.10 | 27.21 | 27.05 | 27.15 | 0.5M |
| 2024-03-20 | 27.20 | 27.30 | 27.00 | 27.05 | 0.5M |
| 2024-03-19 | 27.08 | 27.29 | 27.01 | 27.24 | 0.2M |
| 2024-03-18 | 27.35 | 27.38 | 26.97 | 27.08 | 0.7M |
| 2024-03-15 | 27.27 | 27.50 | 27.20 | 27.35 | 1.8M |
| 2024-03-14 | 27.04 | 27.29 | 27.00 | 27.21 | 1.8M |
| 2024-03-13 | 27.46 | 27.50 | 27.00 | 27.00 | 0.8M |
| 2024-03-12 | 27.80 | 27.82 | 27.30 | 27.50 | 0.5M |
| 2024-03-11 | 27.70 | 27.85 | 27.51 | 27.80 | 0.8M |
| 2024-03-08 | 27.60 | 28.00 | 27.50 | 27.75 | 2.0M |
| 2024-03-07 | 32.00 | 32.10 | 31.75 | 31.75 | 3.9M |
| 2024-03-06 | 31.83 | 32.30 | 31.80 | 32.00 | 2.9M |
| 2024-03-05 | 31.75 | 31.85 | 31.55 | 31.84 | 1.4M |
| 2024-03-04 | 31.80 | 32.05 | 31.63 | 31.80 | 1.8M |
| 2024-03-01 | 31.49 | 31.68 | 31.40 | 31.59 | 2.4M |
| 2024-02-29 | 31.60 | 31.60 | 31.25 | 31.44 | 1.8M |
| 2024-02-28 | 31.99 | 31.99 | 31.35 | 31.50 | 6.3M |
| 2024-02-27 | 31.28 | 31.28 | 30.70 | 31.28 | 6.4M |
| 2024-02-26 | 29.20 | 30.00 | 28.98 | 29.13 | 1.4M |
| 2024-02-23 | 28.80 | 29.31 | 28.57 | 29.10 | 0.5M |
| 2024-02-22 | 28.84 | 29.14 | 28.50 | 28.75 | 0.5M |
| 2024-02-21 | 28.20 | 28.75 | 28.20 | 28.50 | 0.4M |
| 2024-02-20 | 27.95 | 28.30 | 27.95 | 28.21 | 0.6M |
| 2024-02-19 | 28.25 | 28.35 | 27.77 | 28.08 | 0.8M |
| 2024-02-16 | 28.31 | 28.71 | 28.12 | 28.25 | 0.7M |
| 2024-02-15 | 28.55 | 29.00 | 28.40 | 28.60 | 4.9M |
| 2024-02-14 | 28.01 | 28.65 | 28.01 | 28.60 | 2.3M |
| 2024-02-13 | 28.12 | 28.16 | 27.39 | 28.00 | 9.8M |
| 2024-02-12 | 29.42 | 29.50 | 28.36 | 28.50 | 0.7M |
| 2024-02-09 | 30.00 | 30.00 | 29.29 | 29.46 | 0.6M |
| 2024-02-07 | 29.85 | 29.95 | 29.56 | 29.85 | 0.3M |
| 2024-02-06 | 29.91 | 29.99 | 29.04 | 29.81 | 0.3M |
| 2024-02-02 | 29.05 | 30.01 | 29.05 | 29.75 | 0.7M |
| 2024-02-01 | 29.50 | 29.52 | 29.02 | 29.42 | 0.2M |
| 2024-01-31 | 29.27 | 29.60 | 29.25 | 29.49 | 0.9M |
| 2024-01-30 | 29.61 | 29.90 | 29.19 | 29.30 | 0.6M |
| 2024-01-29 | 29.71 | 29.97 | 29.52 | 29.60 | 0.3M |
| 2024-01-26 | 29.15 | 30.05 | 29.15 | 29.71 | 0.6M |
| 2024-01-25 | 29.80 | 30.02 | 29.52 | 29.93 | 0.6M |
| 2024-01-24 | 30.19 | 30.35 | 29.80 | 30.00 | 0.6M |
| 2024-01-23 | 30.45 | 30.60 | 29.90 | 30.25 | 1.5M |
| 2024-01-22 | 29.51 | 30.40 | 29.46 | 30.40 | 0.9M |
| 2024-01-19 | 29.40 | 30.00 | 29.25 | 29.58 | 0.3M |
| 2024-01-18 | 29.81 | 29.89 | 29.20 | 29.50 | 0.5M |
| 2024-01-17 | 30.00 | 30.16 | 29.81 | 29.93 | 0.5M |
| 2024-01-16 | 29.81 | 30.45 | 29.81 | 29.91 | 1.9M |
| 2024-01-15 | 29.45 | 30.45 | 29.45 | 29.78 | 1.7M |
| 2024-01-12 | 29.90 | 30.25 | 29.32 | 29.32 | 0.9M |
| 2024-01-11 | 29.40 | 29.90 | 29.25 | 29.43 | 0.7M |
| 2024-01-10 | 29.29 | 29.50 | 29.11 | 29.26 | 1.2M |
| 2024-01-09 | 29.50 | 29.75 | 29.10 | 29.30 | 0.5M |
| 2024-01-08 | 29.55 | 29.70 | 29.40 | 29.50 | 0.6M |
| 2024-01-05 | 29.70 | 29.98 | 29.21 | 29.73 | 0.8M |
| 2024-01-04 | 29.77 | 29.92 | 29.40 | 29.57 | 1.0M |
| 2024-01-03 | 30.00 | 30.29 | 29.70 | 29.75 | 0.8M |
| 2024-01-02 | 30.75 | 31.40 | 29.80 | 29.88 | 2.4M |
| 2024-01-01 | 28.65 | 30.56 | 28.65 | 30.56 | 2.5M |