39.90
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 | 31.05 | 31.43 | 29.99 | 30.00 | 2.5M |
| 2024-12-30 | 31.26 | 31.53 | 30.51 | 31.09 | 2.3M |
| 2024-12-27 | 31.39 | 31.80 | 30.90 | 31.26 | 3.3M |
| 2024-12-26 | 30.39 | 31.56 | 29.87 | 31.54 | 4.3M |
| 2024-12-25 | 29.66 | 30.86 | 28.88 | 30.39 | 3.4M |
| 2024-12-24 | 29.22 | 29.90 | 29.18 | 29.82 | 1.8M |
| 2024-12-23 | 30.62 | 31.12 | 29.01 | 29.22 | 2.3M |
| 2024-12-20 | 30.29 | 31.30 | 30.10 | 30.85 | 2.6M |
| 2024-12-19 | 29.29 | 30.66 | 29.00 | 30.41 | 2.8M |
| 2024-12-18 | 29.37 | 30.09 | 28.65 | 29.78 | 2.1M |
| 2024-12-17 | 30.60 | 30.79 | 29.20 | 29.29 | 2.7M |
| 2024-12-16 | 30.78 | 31.37 | 30.20 | 30.72 | 2.8M |
| 2024-12-13 | 31.75 | 31.95 | 30.89 | 30.95 | 3.3M |
| 2024-12-12 | 32.16 | 32.85 | 31.52 | 32.04 | 4.0M |
| 2024-12-11 | 31.80 | 32.50 | 31.37 | 32.50 | 4.9M |
| 2024-12-10 | 32.49 | 33.76 | 31.89 | 32.15 | 8.4M |
| 2024-12-09 | 31.23 | 31.74 | 30.71 | 31.45 | 3.4M |
| 2024-12-06 | 30.60 | 31.30 | 29.90 | 31.23 | 4.9M |
| 2024-12-05 | 30.34 | 30.88 | 30.08 | 30.60 | 3.3M |
| 2024-12-04 | 30.87 | 31.57 | 30.18 | 30.55 | 4.7M |
| 2024-12-03 | 31.46 | 31.65 | 30.86 | 31.08 | 4.1M |
| 2024-12-02 | 31.01 | 31.67 | 30.86 | 31.45 | 6.9M |
| 2024-11-29 | 29.85 | 33.10 | 29.78 | 31.83 | 11.3M |
| 2024-11-28 | 29.68 | 34.07 | 29.29 | 31.02 | 13.8M |
| 2024-11-27 | 27.70 | 28.39 | 26.80 | 28.39 | 2.8M |
| 2024-11-26 | 28.60 | 28.60 | 27.65 | 27.75 | 2.5M |
| 2024-11-25 | 28.66 | 28.70 | 27.65 | 28.28 | 2.6M |
| 2024-11-22 | 30.23 | 30.33 | 28.41 | 28.41 | 3.7M |
| 2024-11-21 | 30.73 | 30.73 | 29.98 | 30.23 | 3.4M |
| 2024-11-20 | 29.58 | 30.97 | 29.30 | 30.73 | 5.1M |
| 2024-11-19 | 28.64 | 29.89 | 28.55 | 29.83 | 3.3M |
| 2024-11-18 | 30.08 | 30.28 | 28.48 | 28.67 | 3.5M |
| 2024-11-15 | 30.53 | 31.15 | 29.40 | 29.49 | 3.8M |
| 2024-11-14 | 31.69 | 32.09 | 30.70 | 30.70 | 3.9M |
| 2024-11-13 | 31.65 | 32.27 | 30.78 | 31.50 | 5.2M |
| 2024-11-12 | 33.00 | 33.60 | 31.36 | 31.76 | 8.6M |
| 2024-11-11 | 32.70 | 34.01 | 32.36 | 33.68 | 10.1M |
| 2024-11-08 | 36.39 | 37.10 | 33.36 | 34.13 | 21.2M |
| 2024-11-07 | 33.74 | 33.74 | 33.74 | 33.74 | 4.2M |
| 2024-11-06 | 27.65 | 28.53 | 27.31 | 28.12 | 6.9M |
| 2024-11-05 | 26.78 | 27.99 | 26.73 | 27.60 | 5.9M |
| 2024-11-04 | 25.76 | 27.24 | 25.76 | 26.83 | 3.0M |
| 2024-11-01 | 26.88 | 28.05 | 25.66 | 25.76 | 4.3M |
| 2024-10-31 | 27.30 | 27.46 | 26.60 | 27.12 | 3.8M |
| 2024-10-30 | 27.06 | 27.80 | 26.77 | 27.24 | 4.3M |
| 2024-10-29 | 28.18 | 28.90 | 27.14 | 27.23 | 7.2M |
| 2024-10-28 | 26.74 | 28.10 | 26.01 | 27.99 | 7.9M |
| 2024-10-25 | 26.68 | 27.60 | 24.94 | 26.93 | 7.5M |
| 2024-10-24 | 26.94 | 27.33 | 26.55 | 27.21 | 2.6M |
| 2024-10-23 | 27.40 | 27.69 | 26.85 | 27.04 | 3.7M |
| 2024-10-22 | 27.08 | 28.00 | 26.90 | 27.59 | 4.0M |
| 2024-10-21 | 26.77 | 27.88 | 26.63 | 27.14 | 4.8M |
| 2024-10-18 | 25.70 | 27.35 | 25.60 | 26.77 | 4.8M |
| 2024-10-17 | 25.39 | 26.30 | 25.39 | 25.74 | 3.7M |
| 2024-10-16 | 24.94 | 25.74 | 24.94 | 25.23 | 2.3M |
| 2024-10-15 | 26.32 | 26.88 | 25.61 | 25.66 | 3.5M |
| 2024-10-14 | 25.10 | 26.33 | 24.58 | 26.32 | 4.0M |
| 2024-10-11 | 26.50 | 26.67 | 24.75 | 25.10 | 3.6M |
| 2024-10-10 | 27.36 | 27.49 | 26.28 | 26.68 | 4.2M |
| 2024-10-09 | 28.80 | 29.29 | 26.26 | 26.29 | 6.1M |
| 2024-10-08 | 32.00 | 32.00 | 27.48 | 30.28 | 9.0M |
| 2024-09-30 | 24.30 | 27.00 | 24.00 | 26.88 | 7.4M |
| 2024-09-27 | 22.48 | 23.57 | 22.01 | 23.30 | 4.7M |
| 2024-09-26 | 21.15 | 22.03 | 21.15 | 22.03 | 2.3M |
| 2024-09-25 | 21.36 | 21.87 | 21.20 | 21.31 | 2.5M |
| 2024-09-24 | 20.43 | 21.10 | 20.08 | 21.10 | 2.1M |
| 2024-09-23 | 20.45 | 20.87 | 20.31 | 20.43 | 1.3M |
| 2024-09-20 | 20.83 | 20.94 | 20.31 | 20.48 | 1.5M |
| 2024-09-19 | 20.79 | 21.26 | 20.78 | 20.79 | 1.5M |
| 2024-09-18 | 21.18 | 21.18 | 20.26 | 20.76 | 1.5M |
| 2024-09-13 | 21.61 | 21.63 | 21.00 | 21.00 | 1.2M |
| 2024-09-12 | 21.81 | 21.94 | 21.40 | 21.42 | 1.2M |
| 2024-09-11 | 21.80 | 21.96 | 21.44 | 21.67 | 1.2M |
| 2024-09-10 | 21.78 | 22.10 | 21.28 | 21.94 | 2.1M |
| 2024-09-09 | 21.64 | 21.93 | 21.30 | 21.71 | 1.4M |
| 2024-09-06 | 22.40 | 22.50 | 21.65 | 21.66 | 2.4M |
| 2024-09-05 | 22.39 | 22.63 | 22.10 | 22.40 | 2.7M |
| 2024-09-04 | 22.49 | 22.70 | 22.08 | 22.41 | 4.9M |
| 2024-09-03 | 21.85 | 24.31 | 21.85 | 23.20 | 6.5M |
| 2024-09-02 | 22.26 | 22.42 | 21.50 | 21.55 | 1.8M |
| 2024-08-30 | 21.74 | 22.66 | 21.49 | 22.26 | 2.6M |
| 2024-08-29 | 21.00 | 21.70 | 20.89 | 21.47 | 1.4M |
| 2024-08-28 | 21.04 | 21.34 | 20.94 | 21.01 | 0.9M |
| 2024-08-27 | 21.62 | 21.70 | 21.02 | 21.10 | 1.3M |
| 2024-08-26 | 21.50 | 21.89 | 21.31 | 21.73 | 1.2M |
| 2024-08-23 | 21.20 | 22.12 | 20.91 | 21.50 | 2.2M |
| 2024-08-22 | 21.51 | 21.72 | 21.18 | 21.29 | 1.3M |
| 2024-08-21 | 21.30 | 21.85 | 21.30 | 21.66 | 1.3M |
| 2024-08-20 | 22.00 | 22.11 | 21.37 | 21.55 | 2.2M |
| 2024-08-19 | 22.22 | 22.63 | 22.02 | 22.02 | 2.2M |
| 2024-08-16 | 22.96 | 23.65 | 22.40 | 22.46 | 3.2M |
| 2024-08-15 | 23.04 | 23.19 | 22.75 | 22.78 | 2.0M |
| 2024-08-14 | 22.98 | 23.18 | 22.73 | 23.04 | 1.5M |
| 2024-08-13 | 22.50 | 22.90 | 22.42 | 22.90 | 1.5M |
| 2024-08-12 | 22.64 | 22.75 | 22.00 | 22.47 | 1.3M |
| 2024-08-09 | 22.76 | 22.76 | 22.29 | 22.29 | 1.1M |
| 2024-08-08 | 22.46 | 22.66 | 21.90 | 22.28 | 1.5M |
| 2024-08-07 | 22.18 | 22.75 | 22.10 | 22.54 | 1.4M |
| 2024-08-06 | 22.45 | 22.89 | 21.98 | 22.27 | 1.7M |
| 2024-08-05 | 22.86 | 23.28 | 21.79 | 21.90 | 2.6M |
| 2024-08-02 | 23.88 | 23.99 | 23.00 | 23.19 | 2.3M |
| 2024-08-01 | 24.37 | 24.50 | 23.98 | 24.04 | 2.3M |
| 2024-07-31 | 23.40 | 24.45 | 22.86 | 24.44 | 3.5M |
| 2024-07-30 | 23.97 | 24.27 | 23.72 | 23.87 | 1.5M |
| 2024-07-29 | 24.17 | 24.41 | 23.65 | 24.10 | 1.8M |
| 2024-07-26 | 23.50 | 24.29 | 23.38 | 24.14 | 2.4M |
| 2024-07-25 | 23.57 | 23.73 | 22.89 | 23.28 | 2.2M |
| 2024-07-24 | 24.00 | 24.41 | 23.75 | 23.83 | 2.0M |
| 2024-07-23 | 25.22 | 25.33 | 24.14 | 24.17 | 2.3M |
| 2024-07-22 | 25.40 | 25.80 | 24.98 | 25.20 | 2.2M |
| 2024-07-19 | 25.30 | 25.85 | 25.00 | 25.41 | 2.9M |
| 2024-07-18 | 25.50 | 25.71 | 24.38 | 25.33 | 3.5M |
| 2024-07-17 | 26.80 | 26.91 | 25.76 | 25.80 | 3.7M |
| 2024-07-16 | 27.35 | 27.39 | 26.47 | 27.01 | 5.1M |
| 2024-07-15 | 27.50 | 28.35 | 26.78 | 27.58 | 7.1M |
| 2024-07-12 | 27.25 | 27.35 | 26.81 | 27.25 | 3.2M |
| 2024-07-11 | 27.61 | 27.88 | 27.12 | 27.42 | 5.1M |
| 2024-07-10 | 26.80 | 27.46 | 26.42 | 27.19 | 6.8M |
| 2024-07-09 | 24.00 | 27.65 | 23.69 | 26.88 | 8.0M |
| 2024-07-08 | 24.02 | 24.36 | 23.80 | 23.84 | 1.7M |
| 2024-07-05 | 23.41 | 24.36 | 23.31 | 24.15 | 1.6M |
| 2024-07-04 | 24.12 | 24.58 | 23.61 | 23.64 | 1.8M |
| 2024-07-03 | 24.89 | 24.98 | 24.04 | 24.12 | 1.8M |
| 2024-07-02 | 25.23 | 25.52 | 24.81 | 24.88 | 2.0M |
| 2024-07-01 | 25.20 | 25.78 | 24.72 | 25.44 | 2.5M |
| 2024-06-28 | 24.00 | 25.58 | 23.68 | 25.18 | 3.5M |
| 2024-06-27 | 24.60 | 24.87 | 24.08 | 24.14 | 2.2M |
| 2024-06-26 | 23.50 | 24.80 | 23.29 | 24.71 | 2.4M |
| 2024-06-25 | 23.49 | 24.28 | 23.23 | 23.66 | 2.3M |
| 2024-06-24 | 25.00 | 25.02 | 23.38 | 23.46 | 2.8M |
| 2024-06-21 | 25.55 | 25.55 | 24.52 | 24.76 | 2.3M |
| 2024-06-20 | 25.16 | 26.05 | 25.00 | 25.36 | 3.0M |
| 2024-06-19 | 25.88 | 26.03 | 25.33 | 25.43 | 2.1M |
| 2024-06-18 | 25.81 | 26.07 | 25.62 | 25.95 | 2.7M |
| 2024-06-17 | 25.21 | 26.07 | 25.20 | 25.84 | 3.2M |
| 2024-06-14 | 26.41 | 26.50 | 25.32 | 25.66 | 4.7M |
| 2024-06-13 | 25.55 | 27.88 | 25.55 | 26.63 | 7.3M |
| 2024-06-12 | 24.51 | 25.53 | 24.38 | 25.20 | 2.7M |
| 2024-06-11 | 23.80 | 24.56 | 23.16 | 24.50 | 2.0M |
| 2024-06-07 | 24.07 | 24.50 | 23.89 | 24.14 | 2.1M |
| 2024-06-06 | 25.28 | 25.69 | 23.91 | 23.91 | 3.9M |
| 2024-06-05 | 25.21 | 26.09 | 24.97 | 25.32 | 3.5M |
| 2024-06-04 | 26.25 | 26.25 | 24.72 | 25.35 | 4.4M |
| 2024-06-03 | 26.50 | 27.16 | 26.01 | 26.28 | 3.8M |
| 2024-05-31 | 26.03 | 27.16 | 25.68 | 26.44 | 4.0M |
| 2024-05-30 | 26.63 | 26.86 | 26.02 | 26.21 | 4.1M |
| 2024-05-29 | 25.48 | 27.06 | 25.42 | 26.88 | 6.2M |
| 2024-05-28 | 25.98 | 26.02 | 25.21 | 25.49 | 3.4M |
| 2024-05-27 | 25.54 | 26.19 | 25.38 | 26.18 | 3.1M |
| 2024-05-24 | 26.78 | 26.90 | 25.53 | 25.75 | 5.4M |
| 2024-05-23 | 27.61 | 28.35 | 26.63 | 27.00 | 6.3M |
| 2024-05-22 | 28.40 | 28.79 | 27.57 | 27.73 | 6.8M |
| 2024-05-21 | 26.80 | 29.79 | 26.50 | 28.44 | 9.6M |
| 2024-05-20 | 27.90 | 28.00 | 26.56 | 27.03 | 5.7M |
| 2024-05-17 | 28.28 | 28.88 | 27.05 | 27.90 | 8.9M |
| 2024-05-16 | 26.01 | 26.68 | 25.84 | 26.55 | 4.1M |
| 2024-05-15 | 26.00 | 26.49 | 25.75 | 25.90 | 3.1M |
| 2024-05-14 | 25.76 | 26.50 | 25.71 | 26.23 | 4.6M |
| 2024-05-13 | 26.82 | 26.90 | 25.38 | 25.45 | 6.8M |
| 2024-05-10 | 28.71 | 29.01 | 27.52 | 27.54 | 6.1M |
| 2024-05-09 | 28.66 | 29.53 | 28.44 | 29.11 | 9.5M |
| 2024-05-08 | 27.50 | 29.65 | 26.57 | 29.43 | 13.5M |
| 2024-05-07 | 27.04 | 28.20 | 26.75 | 27.84 | 8.4M |
| 2024-05-06 | 26.03 | 27.26 | 26.01 | 27.26 | 7.7M |
| 2024-04-30 | 27.05 | 27.32 | 26.38 | 26.71 | 7.1M |
| 2024-04-29 | 26.64 | 27.99 | 26.36 | 27.71 | 10.1M |
| 2024-04-26 | 26.19 | 26.90 | 26.03 | 26.57 | 8.7M |
| 2024-04-25 | 26.95 | 27.38 | 25.76 | 25.90 | 10.1M |
| 2024-04-24 | 27.25 | 27.67 | 26.35 | 27.40 | 9.7M |
| 2024-04-23 | 26.39 | 28.58 | 26.29 | 27.85 | 12.0M |
| 2024-04-22 | 28.33 | 28.70 | 26.17 | 26.99 | 12.1M |
| 2024-04-19 | 28.82 | 30.60 | 28.16 | 29.33 | 14.0M |
| 2024-04-18 | 31.94 | 32.00 | 29.70 | 30.00 | 19.2M |
| 2024-04-17 | 28.20 | 32.86 | 28.11 | 32.86 | 22.7M |
| 2024-04-16 | 22.63 | 27.38 | 21.23 | 27.38 | 16.1M |
| 2024-04-15 | 23.95 | 24.60 | 22.00 | 22.82 | 9.5M |
| 2024-04-12 | 25.07 | 27.58 | 23.96 | 24.16 | 15.0M |
| 2024-04-11 | 20.55 | 23.45 | 20.38 | 23.00 | 9.7M |
| 2024-04-10 | 19.65 | 21.65 | 19.16 | 20.28 | 4.4M |
| 2024-04-09 | 19.13 | 19.71 | 18.96 | 19.71 | 1.4M |
| 2024-04-08 | 19.65 | 19.65 | 18.82 | 18.95 | 1.5M |
| 2024-04-03 | 19.80 | 19.98 | 19.17 | 19.58 | 1.7M |
| 2024-04-02 | 20.23 | 20.33 | 19.70 | 19.92 | 2.1M |
| 2024-04-01 | 19.79 | 20.59 | 19.79 | 20.33 | 2.6M |
| 2024-03-29 | 19.51 | 19.85 | 19.32 | 19.78 | 1.4M |
| 2024-03-28 | 18.41 | 19.85 | 18.41 | 19.42 | 2.3M |
| 2024-03-27 | 19.57 | 19.65 | 18.61 | 18.61 | 1.8M |
| 2024-03-26 | 19.26 | 19.78 | 18.94 | 19.56 | 2.6M |
| 2024-03-25 | 19.95 | 20.35 | 19.36 | 19.42 | 2.9M |
| 2024-03-22 | 20.61 | 20.80 | 19.90 | 19.96 | 3.5M |
| 2024-03-21 | 20.80 | 20.88 | 19.78 | 20.45 | 4.0M |
| 2024-03-20 | 19.80 | 21.14 | 19.62 | 20.66 | 5.0M |
| 2024-03-19 | 19.41 | 19.85 | 19.11 | 19.80 | 4.0M |
| 2024-03-18 | 19.50 | 19.50 | 18.90 | 19.43 | 4.6M |
| 2024-03-15 | 18.05 | 19.10 | 17.98 | 19.09 | 4.2M |
| 2024-03-14 | 18.47 | 18.64 | 17.73 | 18.19 | 2.7M |
| 2024-03-13 | 18.28 | 18.79 | 18.27 | 18.59 | 2.6M |
| 2024-03-12 | 18.25 | 18.48 | 17.81 | 18.34 | 2.7M |
| 2024-03-11 | 17.99 | 18.26 | 17.70 | 18.25 | 2.9M |
| 2024-03-08 | 18.28 | 18.34 | 17.50 | 18.12 | 4.4M |
| 2024-03-07 | 17.93 | 19.62 | 17.75 | 18.62 | 5.8M |
| 2024-03-06 | 17.13 | 17.80 | 16.89 | 17.74 | 2.5M |
| 2024-03-05 | 17.68 | 17.90 | 17.10 | 17.19 | 2.1M |
| 2024-03-04 | 18.30 | 18.30 | 17.25 | 17.74 | 2.2M |
| 2024-03-01 | 17.40 | 18.18 | 17.27 | 17.95 | 3.1M |
| 2024-02-29 | 16.22 | 17.45 | 16.18 | 17.43 | 3.3M |
| 2024-02-28 | 18.70 | 19.30 | 16.60 | 16.65 | 5.0M |
| 2024-02-27 | 17.75 | 18.79 | 17.51 | 18.79 | 3.5M |
| 2024-02-26 | 18.00 | 18.48 | 17.68 | 18.09 | 3.6M |
| 2024-02-23 | 16.52 | 17.65 | 16.52 | 17.55 | 3.2M |
| 2024-02-22 | 15.82 | 16.73 | 15.75 | 16.52 | 2.1M |
| 2024-02-21 | 15.03 | 16.29 | 14.88 | 15.75 | 2.8M |
| 2024-02-20 | 14.77 | 15.26 | 14.46 | 15.25 | 2.2M |
| 2024-02-19 | 14.12 | 15.21 | 14.12 | 14.81 | 3.6M |
| 2024-02-08 | 12.08 | 13.83 | 12.02 | 13.83 | 3.5M |
| 2024-02-07 | 13.06 | 13.12 | 11.94 | 12.09 | 3.4M |
| 2024-02-06 | 12.95 | 13.72 | 11.83 | 13.19 | 3.4M |
| 2024-02-05 | 15.50 | 15.55 | 13.03 | 13.15 | 3.0M |
| 2024-02-02 | 16.64 | 17.04 | 14.98 | 15.71 | 2.1M |
| 2024-02-01 | 16.96 | 17.18 | 16.26 | 16.72 | 1.9M |
| 2024-01-31 | 18.74 | 18.74 | 17.00 | 17.00 | 1.8M |
| 2024-01-30 | 19.39 | 19.43 | 18.55 | 18.62 | 1.0M |
| 2024-01-29 | 20.16 | 20.35 | 19.28 | 19.32 | 1.1M |
| 2024-01-26 | 20.60 | 20.67 | 20.09 | 20.16 | 1.0M |
| 2024-01-25 | 19.68 | 20.63 | 19.30 | 20.58 | 1.5M |
| 2024-01-24 | 20.00 | 20.07 | 18.79 | 19.55 | 1.4M |
| 2024-01-23 | 19.86 | 19.98 | 19.00 | 19.70 | 2.0M |
| 2024-01-22 | 20.77 | 20.84 | 19.31 | 19.40 | 1.7M |
| 2024-01-19 | 21.41 | 21.41 | 20.67 | 20.67 | 1.2M |
| 2024-01-18 | 22.43 | 22.43 | 20.81 | 21.41 | 1.9M |
| 2024-01-17 | 23.41 | 23.41 | 22.33 | 22.33 | 1.0M |
| 2024-01-16 | 23.45 | 23.75 | 22.83 | 23.27 | 1.4M |
| 2024-01-15 | 24.09 | 24.09 | 23.34 | 23.48 | 1.2M |
| 2024-01-12 | 24.26 | 24.59 | 24.05 | 24.12 | 1.3M |
| 2024-01-11 | 23.80 | 24.39 | 23.67 | 24.25 | 1.3M |
| 2024-01-10 | 23.89 | 24.24 | 23.46 | 23.80 | 0.8M |
| 2024-01-09 | 23.90 | 24.52 | 23.88 | 24.04 | 0.9M |
| 2024-01-08 | 24.67 | 24.94 | 23.81 | 23.90 | 1.4M |
| 2024-01-05 | 24.97 | 25.30 | 24.36 | 24.55 | 1.0M |
| 2024-01-04 | 24.59 | 25.10 | 24.57 | 24.97 | 0.9M |
| 2024-01-03 | 24.94 | 25.03 | 24.58 | 24.73 | 1.3M |
| 2024-01-02 | 24.61 | 25.25 | 24.22 | 24.95 | 1.9M |