44.78
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 | 28.40 | 28.42 | 27.66 | 27.73 | 3.4M |
| 2024-12-30 | 27.66 | 28.72 | 27.66 | 28.42 | 4.2M |
| 2024-12-27 | 28.02 | 28.27 | 27.81 | 27.98 | 3.3M |
| 2024-12-26 | 27.40 | 28.39 | 27.27 | 28.18 | 4.8M |
| 2024-12-25 | 27.51 | 28.16 | 27.45 | 27.68 | 4.0M |
| 2024-12-24 | 27.51 | 27.67 | 27.11 | 27.65 | 4.3M |
| 2024-12-23 | 27.10 | 28.30 | 27.09 | 27.75 | 7.5M |
| 2024-12-20 | 26.90 | 27.70 | 26.78 | 27.29 | 3.0M |
| 2024-12-19 | 26.15 | 27.06 | 26.00 | 26.95 | 2.9M |
| 2024-12-18 | 26.35 | 26.77 | 26.02 | 26.34 | 2.1M |
| 2024-12-17 | 26.47 | 26.67 | 26.06 | 26.13 | 2.7M |
| 2024-12-16 | 26.50 | 26.64 | 26.20 | 26.31 | 1.9M |
| 2024-12-13 | 27.05 | 27.08 | 26.33 | 26.41 | 2.9M |
| 2024-12-12 | 26.75 | 27.19 | 26.52 | 27.16 | 2.5M |
| 2024-12-11 | 26.73 | 26.97 | 26.61 | 26.82 | 2.1M |
| 2024-12-10 | 27.00 | 27.35 | 26.66 | 26.68 | 4.3M |
| 2024-12-09 | 26.66 | 26.66 | 26.10 | 26.32 | 2.2M |
| 2024-12-06 | 26.49 | 26.69 | 26.20 | 26.58 | 2.4M |
| 2024-12-05 | 26.14 | 26.69 | 26.02 | 26.40 | 2.2M |
| 2024-12-04 | 26.60 | 27.08 | 26.07 | 26.17 | 3.0M |
| 2024-12-03 | 26.85 | 27.05 | 26.39 | 26.60 | 2.9M |
| 2024-12-02 | 26.26 | 26.87 | 26.21 | 26.87 | 3.7M |
| 2024-11-29 | 26.10 | 26.59 | 25.84 | 26.37 | 2.9M |
| 2024-11-28 | 26.40 | 26.50 | 25.90 | 25.97 | 3.5M |
| 2024-11-27 | 26.30 | 26.60 | 25.78 | 26.59 | 4.3M |
| 2024-11-26 | 27.31 | 27.45 | 26.73 | 26.94 | 1.9M |
| 2024-11-25 | 27.16 | 27.46 | 26.66 | 27.15 | 2.3M |
| 2024-11-22 | 27.85 | 28.33 | 26.92 | 26.95 | 4.0M |
| 2024-11-21 | 27.83 | 28.18 | 27.47 | 27.80 | 2.3M |
| 2024-11-20 | 27.82 | 28.03 | 27.63 | 27.92 | 2.6M |
| 2024-11-19 | 27.13 | 28.12 | 27.10 | 28.01 | 3.6M |
| 2024-11-18 | 28.05 | 28.35 | 26.88 | 27.09 | 4.1M |
| 2024-11-15 | 28.65 | 29.28 | 28.00 | 28.05 | 4.5M |
| 2024-11-14 | 30.12 | 30.38 | 28.70 | 28.79 | 5.4M |
| 2024-11-13 | 29.30 | 30.40 | 29.10 | 30.27 | 6.2M |
| 2024-11-12 | 30.28 | 30.59 | 29.30 | 29.60 | 9.0M |
| 2024-11-11 | 28.25 | 30.29 | 28.20 | 30.11 | 10.2M |
| 2024-11-08 | 28.22 | 28.70 | 28.06 | 28.13 | 6.2M |
| 2024-11-07 | 27.60 | 28.18 | 27.31 | 28.12 | 4.5M |
| 2024-11-06 | 28.18 | 28.39 | 27.66 | 27.90 | 4.8M |
| 2024-11-05 | 27.88 | 28.28 | 27.58 | 28.04 | 5.8M |
| 2024-11-04 | 27.30 | 28.35 | 27.30 | 27.86 | 5.3M |
| 2024-11-01 | 28.68 | 28.95 | 27.46 | 27.46 | 7.1M |
| 2024-10-31 | 28.85 | 29.13 | 28.35 | 28.96 | 6.1M |
| 2024-10-30 | 29.02 | 29.50 | 28.69 | 28.97 | 5.0M |
| 2024-10-29 | 29.49 | 30.10 | 29.18 | 29.25 | 5.1M |
| 2024-10-28 | 29.31 | 29.58 | 28.99 | 29.50 | 6.3M |
| 2024-10-25 | 30.32 | 30.35 | 29.31 | 29.42 | 8.1M |
| 2024-10-24 | 29.75 | 30.65 | 29.46 | 30.29 | 6.5M |
| 2024-10-23 | 29.88 | 30.10 | 29.22 | 29.75 | 6.4M |
| 2024-10-22 | 28.63 | 30.40 | 28.35 | 29.88 | 10.4M |
| 2024-10-21 | 28.80 | 29.48 | 28.61 | 28.70 | 11.5M |
| 2024-10-18 | 27.30 | 29.50 | 27.21 | 28.82 | 11.6M |
| 2024-10-17 | 27.21 | 27.85 | 27.21 | 27.38 | 6.1M |
| 2024-10-16 | 27.30 | 27.75 | 26.85 | 27.14 | 7.3M |
| 2024-10-15 | 26.80 | 28.98 | 26.60 | 27.90 | 13.3M |
| 2024-10-14 | 26.56 | 27.02 | 25.78 | 26.68 | 10.3M |
| 2024-10-11 | 27.89 | 28.30 | 26.58 | 26.61 | 15.7M |
| 2024-10-10 | 25.55 | 26.58 | 25.18 | 25.78 | 7.0M |
| 2024-10-09 | 26.61 | 27.20 | 25.11 | 25.49 | 9.4M |
| 2024-10-08 | 27.50 | 27.50 | 25.21 | 27.25 | 12.5M |
| 2024-09-30 | 24.01 | 25.33 | 23.42 | 25.00 | 10.0M |
| 2024-09-27 | 22.41 | 23.37 | 22.37 | 23.16 | 3.5M |
| 2024-09-26 | 21.54 | 22.20 | 21.45 | 22.18 | 3.3M |
| 2024-09-25 | 21.66 | 22.08 | 21.50 | 21.53 | 4.3M |
| 2024-09-24 | 20.80 | 21.33 | 20.39 | 21.31 | 3.8M |
| 2024-09-23 | 20.36 | 20.84 | 20.19 | 20.62 | 2.8M |
| 2024-09-20 | 20.60 | 20.60 | 20.10 | 20.18 | 1.3M |
| 2024-09-19 | 20.53 | 20.75 | 20.31 | 20.46 | 2.1M |
| 2024-09-18 | 20.16 | 20.62 | 19.98 | 20.40 | 1.7M |
| 2024-09-13 | 20.57 | 20.62 | 20.18 | 20.20 | 1.5M |
| 2024-09-12 | 20.67 | 21.12 | 20.50 | 20.50 | 1.9M |
| 2024-09-11 | 20.59 | 20.79 | 20.46 | 20.67 | 1.4M |
| 2024-09-10 | 20.65 | 20.78 | 20.23 | 20.70 | 2.0M |
| 2024-09-09 | 20.39 | 20.74 | 20.27 | 20.64 | 2.1M |
| 2024-09-06 | 21.15 | 21.27 | 20.55 | 20.56 | 2.3M |
| 2024-09-05 | 21.18 | 21.34 | 21.00 | 21.15 | 2.0M |
| 2024-09-04 | 21.21 | 21.38 | 20.82 | 21.14 | 2.4M |
| 2024-09-03 | 21.35 | 21.55 | 21.20 | 21.39 | 2.3M |
| 2024-09-02 | 22.15 | 22.36 | 21.32 | 21.35 | 3.7M |
| 2024-08-30 | 21.49 | 22.45 | 21.45 | 22.15 | 3.9M |
| 2024-08-29 | 21.13 | 21.68 | 21.07 | 21.55 | 2.2M |
| 2024-08-28 | 21.30 | 21.49 | 21.07 | 21.22 | 1.2M |
| 2024-08-27 | 21.48 | 21.50 | 21.18 | 21.28 | 1.0M |
| 2024-08-26 | 21.28 | 21.63 | 21.18 | 21.57 | 1.3M |
| 2024-08-23 | 21.15 | 21.48 | 20.97 | 21.40 | 2.2M |
| 2024-08-22 | 21.58 | 21.76 | 21.02 | 21.13 | 1.8M |
| 2024-08-21 | 21.40 | 21.78 | 21.25 | 21.49 | 1.7M |
| 2024-08-20 | 22.18 | 22.19 | 21.30 | 21.50 | 2.9M |
| 2024-08-19 | 22.38 | 22.58 | 22.10 | 22.19 | 2.2M |
| 2024-08-16 | 22.48 | 22.92 | 22.38 | 22.59 | 2.3M |
| 2024-08-15 | 22.70 | 22.88 | 22.24 | 22.35 | 2.7M |
| 2024-08-14 | 23.06 | 23.15 | 22.66 | 22.68 | 1.5M |
| 2024-08-13 | 22.65 | 23.16 | 22.60 | 23.14 | 2.1M |
| 2024-08-12 | 22.92 | 23.08 | 22.59 | 22.65 | 1.7M |
| 2024-08-09 | 23.22 | 23.40 | 22.90 | 22.92 | 1.8M |
| 2024-08-08 | 22.80 | 23.30 | 22.35 | 22.90 | 2.4M |
| 2024-08-07 | 22.98 | 23.34 | 22.93 | 22.95 | 2.1M |
| 2024-08-06 | 23.40 | 23.56 | 22.92 | 23.20 | 2.3M |
| 2024-08-05 | 23.75 | 24.04 | 23.08 | 23.10 | 4.1M |
| 2024-08-02 | 24.51 | 24.67 | 23.90 | 23.93 | 5.1M |
| 2024-08-01 | 24.70 | 25.25 | 24.33 | 24.93 | 8.6M |
| 2024-07-31 | 22.75 | 24.17 | 22.75 | 24.15 | 4.7M |
| 2024-07-30 | 23.09 | 23.40 | 22.60 | 23.19 | 2.4M |
| 2024-07-29 | 22.98 | 23.35 | 22.93 | 23.16 | 2.4M |
| 2024-07-26 | 22.32 | 23.07 | 22.32 | 23.01 | 3.2M |
| 2024-07-25 | 22.19 | 22.66 | 22.00 | 22.28 | 2.4M |
| 2024-07-24 | 23.64 | 23.64 | 22.35 | 22.40 | 4.6M |
| 2024-07-23 | 24.50 | 24.50 | 23.21 | 23.21 | 4.0M |
| 2024-07-22 | 24.63 | 24.65 | 24.16 | 24.40 | 3.1M |
| 2024-07-19 | 24.13 | 25.18 | 23.99 | 24.61 | 5.0M |
| 2024-07-18 | 23.58 | 24.36 | 23.20 | 24.21 | 4.1M |
| 2024-07-17 | 25.15 | 25.21 | 23.80 | 23.90 | 5.7M |
| 2024-07-16 | 25.18 | 25.38 | 24.88 | 25.20 | 4.3M |
| 2024-07-15 | 25.50 | 25.68 | 25.10 | 25.18 | 3.9M |
| 2024-07-12 | 25.44 | 25.85 | 25.14 | 25.59 | 4.7M |
| 2024-07-11 | 26.21 | 26.30 | 25.25 | 25.72 | 8.1M |
| 2024-07-10 | 25.14 | 26.27 | 24.77 | 25.70 | 12.6M |
| 2024-07-09 | 23.96 | 25.22 | 23.75 | 25.22 | 11.7M |
| 2024-07-08 | 23.05 | 23.17 | 22.63 | 22.93 | 1.8M |
| 2024-07-05 | 23.03 | 23.23 | 22.50 | 23.11 | 1.7M |
| 2024-07-04 | 23.61 | 23.83 | 22.99 | 23.11 | 2.1M |
| 2024-07-03 | 24.12 | 24.16 | 23.64 | 23.70 | 1.4M |
| 2024-07-02 | 24.30 | 24.53 | 24.06 | 24.12 | 1.8M |
| 2024-07-01 | 24.05 | 24.53 | 23.87 | 24.38 | 2.3M |
| 2024-06-28 | 23.62 | 24.27 | 23.52 | 23.90 | 2.1M |
| 2024-06-27 | 24.01 | 24.21 | 23.60 | 23.62 | 1.8M |
| 2024-06-26 | 23.30 | 24.20 | 23.25 | 24.15 | 2.9M |
| 2024-06-25 | 24.18 | 24.51 | 22.98 | 23.31 | 4.9M |
| 2024-06-24 | 25.16 | 25.25 | 24.31 | 24.40 | 2.7M |
| 2024-06-21 | 24.70 | 25.20 | 24.07 | 25.16 | 2.5M |
| 2024-06-20 | 25.00 | 25.75 | 24.86 | 24.88 | 3.0M |
| 2024-06-19 | 25.48 | 25.53 | 24.81 | 25.05 | 2.4M |
| 2024-06-18 | 25.78 | 25.78 | 25.22 | 25.37 | 3.3M |
| 2024-06-17 | 25.40 | 25.88 | 25.16 | 25.73 | 3.3M |
| 2024-06-14 | 25.72 | 26.00 | 25.20 | 25.32 | 4.8M |
| 2024-06-13 | 26.23 | 26.50 | 25.90 | 25.97 | 5.5M |
| 2024-06-12 | 25.28 | 26.29 | 25.18 | 26.24 | 7.1M |
| 2024-06-11 | 24.26 | 25.15 | 24.18 | 25.15 | 4.6M |
| 2024-06-07 | 24.25 | 24.90 | 24.25 | 24.53 | 2.4M |
| 2024-06-06 | 24.45 | 25.05 | 24.09 | 24.19 | 3.2M |
| 2024-06-05 | 25.10 | 25.41 | 24.38 | 24.38 | 3.2M |
| 2024-06-04 | 24.82 | 25.48 | 24.50 | 25.30 | 3.9M |
| 2024-06-03 | 24.52 | 25.08 | 24.44 | 24.80 | 2.5M |
| 2024-05-31 | 24.63 | 24.89 | 24.44 | 24.54 | 2.0M |
| 2024-05-30 | 24.23 | 25.18 | 24.10 | 24.71 | 3.2M |
| 2024-05-29 | 24.30 | 24.62 | 24.28 | 24.52 | 2.0M |
| 2024-05-28 | 25.13 | 25.13 | 24.41 | 24.52 | 3.3M |
| 2024-05-27 | 24.42 | 25.25 | 23.88 | 25.24 | 4.3M |
| 2024-05-24 | 24.77 | 24.94 | 24.20 | 24.48 | 2.6M |
| 2024-05-23 | 25.38 | 25.45 | 24.80 | 24.83 | 2.7M |
| 2024-05-22 | 25.41 | 25.68 | 25.18 | 25.19 | 2.7M |
| 2024-05-21 | 25.71 | 26.34 | 25.44 | 25.56 | 3.4M |
| 2024-05-20 | 25.45 | 25.90 | 25.21 | 25.80 | 3.7M |
| 2024-05-17 | 25.12 | 25.65 | 25.01 | 25.42 | 3.5M |
| 2024-05-16 | 24.85 | 25.94 | 24.81 | 25.53 | 5.2M |
| 2024-05-15 | 25.09 | 25.49 | 24.37 | 24.90 | 5.8M |
| 2024-05-14 | 25.75 | 26.25 | 25.67 | 25.95 | 4.7M |
| 2024-05-13 | 25.98 | 26.36 | 25.47 | 25.61 | 5.9M |
| 2024-05-10 | 27.67 | 27.67 | 25.90 | 26.11 | 8.0M |
| 2024-05-09 | 27.92 | 28.23 | 27.40 | 27.83 | 5.3M |
| 2024-05-08 | 27.80 | 28.27 | 27.37 | 27.83 | 4.5M |
| 2024-05-07 | 28.10 | 28.28 | 27.70 | 27.98 | 7.2M |
| 2024-05-06 | 27.50 | 28.99 | 27.13 | 28.48 | 11.7M |
| 2024-04-30 | 26.86 | 28.57 | 26.86 | 27.44 | 12.1M |
| 2024-04-29 | 27.30 | 27.49 | 26.82 | 27.03 | 7.7M |
| 2024-04-26 | 27.87 | 28.00 | 27.00 | 27.15 | 12.0M |
| 2024-04-25 | 25.84 | 28.34 | 24.95 | 27.69 | 13.3M |
| 2024-04-24 | 25.60 | 26.45 | 25.50 | 26.15 | 8.6M |
| 2024-04-23 | 26.54 | 27.69 | 25.86 | 25.99 | 10.7M |
| 2024-04-22 | 26.48 | 28.40 | 25.42 | 27.12 | 16.4M |
| 2024-04-19 | 23.70 | 26.48 | 23.60 | 26.48 | 15.4M |
| 2024-04-18 | 24.53 | 24.86 | 23.80 | 24.07 | 12.3M |
| 2024-04-17 | 23.17 | 25.48 | 23.17 | 25.26 | 17.2M |
| 2024-04-16 | 23.40 | 25.00 | 22.60 | 23.80 | 22.6M |
| 2024-04-15 | 21.00 | 22.91 | 20.90 | 22.91 | 12.4M |
| 2024-04-12 | 20.80 | 21.23 | 20.72 | 20.83 | 4.7M |
| 2024-04-11 | 20.71 | 21.28 | 20.49 | 20.82 | 5.6M |
| 2024-04-10 | 22.00 | 22.19 | 20.88 | 21.21 | 8.1M |
| 2024-04-09 | 22.00 | 22.50 | 21.46 | 22.19 | 11.7M |
| 2024-04-08 | 22.95 | 23.96 | 22.61 | 22.79 | 22.4M |
| 2024-04-03 | 20.90 | 22.39 | 20.90 | 22.39 | 14.3M |
| 2024-04-02 | 21.00 | 21.07 | 20.26 | 20.35 | 3.4M |
| 2024-04-01 | 20.39 | 21.08 | 20.32 | 20.98 | 4.0M |
| 2024-03-29 | 20.08 | 20.24 | 19.64 | 20.22 | 2.7M |
| 2024-03-28 | 19.51 | 20.33 | 19.50 | 19.96 | 3.6M |
| 2024-03-27 | 20.50 | 20.60 | 19.59 | 19.59 | 4.2M |
| 2024-03-26 | 20.61 | 21.18 | 20.30 | 20.54 | 4.9M |
| 2024-03-25 | 21.20 | 22.22 | 20.74 | 20.82 | 7.6M |
| 2024-03-22 | 21.00 | 21.95 | 20.84 | 21.27 | 8.4M |
| 2024-03-21 | 20.76 | 21.27 | 20.71 | 20.87 | 5.1M |
| 2024-03-20 | 20.43 | 20.80 | 20.43 | 20.72 | 3.5M |
| 2024-03-19 | 20.87 | 20.88 | 20.52 | 20.56 | 4.1M |
| 2024-03-18 | 20.57 | 20.88 | 20.57 | 20.86 | 5.2M |
| 2024-03-15 | 20.77 | 20.91 | 20.43 | 20.67 | 5.0M |
| 2024-03-14 | 20.97 | 21.21 | 20.12 | 21.00 | 7.7M |
| 2024-03-13 | 21.44 | 22.03 | 20.86 | 20.96 | 12.6M |
| 2024-03-12 | 20.70 | 20.83 | 20.24 | 20.40 | 8.2M |
| 2024-03-11 | 19.92 | 21.15 | 19.92 | 21.00 | 13.1M |
| 2024-03-08 | 19.01 | 20.66 | 18.85 | 19.84 | 8.7M |
| 2024-03-07 | 19.46 | 19.57 | 18.80 | 18.87 | 4.9M |
| 2024-03-06 | 19.23 | 19.60 | 19.13 | 19.36 | 4.7M |
| 2024-03-05 | 19.58 | 19.83 | 19.26 | 19.28 | 6.3M |
| 2024-03-04 | 19.74 | 19.97 | 19.15 | 19.93 | 10.7M |
| 2024-03-01 | 20.40 | 20.64 | 19.43 | 19.75 | 16.3M |
| 2024-02-29 | 17.17 | 19.14 | 17.16 | 19.14 | 5.4M |
| 2024-02-28 | 19.20 | 19.49 | 17.36 | 17.40 | 9.2M |
| 2024-02-27 | 18.50 | 19.29 | 18.25 | 19.29 | 5.7M |
| 2024-02-26 | 18.29 | 18.92 | 18.05 | 18.52 | 5.3M |
| 2024-02-23 | 17.60 | 18.35 | 17.56 | 18.22 | 5.8M |
| 2024-02-22 | 17.15 | 17.68 | 17.12 | 17.66 | 5.4M |
| 2024-02-21 | 17.00 | 17.91 | 16.81 | 17.15 | 6.4M |
| 2024-02-20 | 16.54 | 17.26 | 16.32 | 17.15 | 6.1M |
| 2024-02-19 | 16.69 | 16.88 | 16.18 | 16.65 | 8.5M |
| 2024-02-08 | 14.44 | 15.94 | 14.03 | 15.94 | 8.8M |
| 2024-02-07 | 15.15 | 15.37 | 14.28 | 14.49 | 7.9M |
| 2024-02-06 | 14.97 | 15.59 | 13.91 | 15.06 | 7.5M |
| 2024-02-05 | 15.80 | 16.19 | 14.58 | 14.58 | 5.9M |
| 2024-02-02 | 17.13 | 17.30 | 15.73 | 16.20 | 5.0M |
| 2024-02-01 | 17.00 | 17.48 | 16.67 | 17.02 | 5.7M |
| 2024-01-31 | 16.91 | 17.60 | 16.55 | 16.90 | 10.5M |
| 2024-01-30 | 18.19 | 18.19 | 18.19 | 18.19 | 1.4M |
| 2024-01-29 | 20.64 | 20.69 | 20.00 | 20.21 | 3.4M |
| 2024-01-26 | 21.18 | 21.27 | 20.70 | 20.75 | 3.3M |
| 2024-01-25 | 20.25 | 21.28 | 20.13 | 21.26 | 4.7M |
| 2024-01-24 | 20.59 | 20.66 | 19.81 | 20.29 | 4.3M |
| 2024-01-23 | 20.11 | 20.95 | 20.10 | 20.49 | 3.4M |
| 2024-01-22 | 21.41 | 21.72 | 20.11 | 20.23 | 5.1M |
| 2024-01-19 | 21.90 | 22.66 | 21.36 | 21.44 | 5.5M |
| 2024-01-18 | 21.42 | 21.63 | 21.05 | 21.60 | 3.9M |
| 2024-01-17 | 22.01 | 22.17 | 21.48 | 21.54 | 2.7M |
| 2024-01-16 | 22.08 | 22.55 | 21.80 | 22.19 | 4.2M |
| 2024-01-15 | 21.83 | 22.49 | 21.79 | 22.17 | 3.0M |
| 2024-01-12 | 22.29 | 22.38 | 21.88 | 22.05 | 3.7M |
| 2024-01-11 | 22.42 | 22.75 | 22.10 | 22.29 | 3.9M |
| 2024-01-10 | 22.40 | 22.58 | 21.90 | 22.33 | 3.4M |
| 2024-01-09 | 22.52 | 22.85 | 22.28 | 22.66 | 4.0M |
| 2024-01-08 | 23.00 | 23.45 | 22.40 | 22.41 | 5.4M |
| 2024-01-05 | 23.55 | 24.44 | 23.13 | 23.23 | 5.8M |
| 2024-01-04 | 23.55 | 23.85 | 23.32 | 23.63 | 4.0M |
| 2024-01-03 | 24.12 | 24.14 | 23.23 | 23.58 | 5.3M |
| 2024-01-02 | 23.99 | 24.31 | 23.77 | 23.94 | 5.7M |