48.22
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 | 20.27 | 20.55 | 19.95 | 20.20 | 2.2M |
| 2024-12-30 | 20.59 | 20.83 | 20.01 | 20.45 | 2.9M |
| 2024-12-27 | 21.35 | 21.35 | 20.61 | 20.67 | 2.2M |
| 2024-12-26 | 21.23 | 21.39 | 20.92 | 21.00 | 1.6M |
| 2024-12-25 | 21.46 | 21.66 | 20.98 | 21.20 | 2.2M |
| 2024-12-24 | 20.69 | 21.60 | 20.69 | 21.47 | 3.1M |
| 2024-12-23 | 20.83 | 21.18 | 20.47 | 20.69 | 2.8M |
| 2024-12-20 | 20.86 | 21.32 | 20.70 | 20.83 | 2.7M |
| 2024-12-19 | 20.80 | 21.03 | 20.51 | 20.88 | 2.2M |
| 2024-12-18 | 20.96 | 21.15 | 20.40 | 20.81 | 2.6M |
| 2024-12-17 | 21.18 | 21.35 | 20.70 | 20.99 | 3.5M |
| 2024-12-16 | 22.70 | 23.00 | 20.80 | 21.19 | 8.8M |
| 2024-12-13 | 23.82 | 23.82 | 22.61 | 22.70 | 5.4M |
| 2024-12-12 | 23.87 | 24.05 | 23.50 | 23.86 | 2.3M |
| 2024-12-11 | 24.44 | 24.51 | 23.73 | 23.79 | 2.6M |
| 2024-12-10 | 24.79 | 24.98 | 24.11 | 24.32 | 3.8M |
| 2024-12-09 | 24.86 | 24.97 | 24.00 | 24.01 | 2.9M |
| 2024-12-06 | 24.63 | 24.86 | 23.72 | 24.76 | 4.9M |
| 2024-12-05 | 24.85 | 25.28 | 24.42 | 24.73 | 2.8M |
| 2024-12-04 | 26.62 | 27.07 | 24.60 | 24.85 | 4.7M |
| 2024-12-03 | 25.90 | 27.20 | 25.66 | 26.85 | 5.4M |
| 2024-12-02 | 25.19 | 26.27 | 25.12 | 25.90 | 4.9M |
| 2024-11-29 | 24.40 | 25.80 | 24.03 | 25.31 | 5.5M |
| 2024-11-28 | 24.37 | 24.75 | 23.82 | 24.40 | 3.7M |
| 2024-11-27 | 23.16 | 24.28 | 23.02 | 24.25 | 4.5M |
| 2024-11-26 | 23.60 | 24.59 | 22.90 | 22.92 | 2.7M |
| 2024-11-25 | 21.97 | 23.72 | 21.97 | 23.51 | 5.1M |
| 2024-11-22 | 24.07 | 24.65 | 22.38 | 22.38 | 4.0M |
| 2024-11-21 | 23.95 | 25.10 | 23.79 | 23.88 | 4.1M |
| 2024-11-20 | 22.75 | 24.41 | 22.50 | 23.95 | 5.3M |
| 2024-11-19 | 23.69 | 24.07 | 21.93 | 22.75 | 5.1M |
| 2024-11-18 | 23.75 | 23.99 | 23.09 | 23.57 | 4.7M |
| 2024-11-15 | 24.40 | 25.07 | 23.74 | 23.80 | 3.7M |
| 2024-11-14 | 25.10 | 25.65 | 24.53 | 24.55 | 5.7M |
| 2024-11-13 | 24.62 | 25.20 | 23.84 | 25.00 | 5.6M |
| 2024-11-12 | 24.33 | 25.58 | 23.81 | 24.65 | 7.7M |
| 2024-11-11 | 23.00 | 24.20 | 22.62 | 23.97 | 6.7M |
| 2024-11-08 | 23.46 | 23.85 | 22.84 | 22.95 | 4.0M |
| 2024-11-07 | 22.39 | 23.32 | 22.31 | 23.21 | 3.4M |
| 2024-11-06 | 23.16 | 23.27 | 22.41 | 22.60 | 3.5M |
| 2024-11-05 | 22.17 | 23.09 | 21.73 | 23.01 | 4.0M |
| 2024-11-04 | 22.34 | 22.86 | 21.92 | 22.13 | 3.4M |
| 2024-11-01 | 22.65 | 23.20 | 22.10 | 22.15 | 3.6M |
| 2024-10-31 | 22.80 | 23.19 | 22.52 | 22.87 | 3.5M |
| 2024-10-30 | 23.78 | 23.95 | 22.60 | 22.90 | 7.6M |
| 2024-10-29 | 24.98 | 25.24 | 23.88 | 24.00 | 4.7M |
| 2024-10-28 | 24.09 | 25.29 | 24.09 | 24.98 | 4.1M |
| 2024-10-25 | 23.96 | 24.77 | 23.51 | 24.32 | 5.7M |
| 2024-10-24 | 24.18 | 24.33 | 23.50 | 23.96 | 5.0M |
| 2024-10-23 | 24.56 | 24.71 | 23.71 | 23.92 | 4.2M |
| 2024-10-22 | 24.85 | 24.89 | 23.71 | 24.59 | 4.7M |
| 2024-10-21 | 25.57 | 25.57 | 23.93 | 24.91 | 5.7M |
| 2024-10-18 | 23.42 | 25.80 | 23.22 | 24.90 | 6.3M |
| 2024-10-17 | 23.69 | 24.14 | 23.35 | 23.50 | 3.0M |
| 2024-10-16 | 24.29 | 24.57 | 23.50 | 23.69 | 3.0M |
| 2024-10-15 | 25.25 | 25.25 | 23.91 | 24.04 | 4.5M |
| 2024-10-14 | 25.39 | 25.43 | 23.95 | 25.14 | 5.5M |
| 2024-10-11 | 27.01 | 27.29 | 24.70 | 25.12 | 4.7M |
| 2024-10-10 | 28.25 | 29.79 | 27.04 | 27.12 | 5.2M |
| 2024-10-09 | 29.90 | 30.81 | 27.24 | 28.00 | 8.4M |
| 2024-10-08 | 33.00 | 33.00 | 28.34 | 30.23 | 10.6M |
| 2024-09-30 | 25.34 | 27.96 | 25.26 | 27.63 | 7.6M |
| 2024-09-27 | 22.97 | 24.16 | 22.08 | 24.01 | 2.8M |
| 2024-09-26 | 20.71 | 22.08 | 20.37 | 22.05 | 4.6M |
| 2024-09-25 | 21.26 | 21.84 | 20.70 | 20.71 | 4.3M |
| 2024-09-24 | 20.51 | 21.25 | 19.93 | 21.17 | 4.2M |
| 2024-09-23 | 20.51 | 21.16 | 20.06 | 20.22 | 1.9M |
| 2024-09-20 | 21.04 | 21.08 | 19.90 | 20.38 | 4.4M |
| 2024-09-19 | 21.12 | 22.09 | 20.99 | 21.24 | 3.7M |
| 2024-09-18 | 21.39 | 21.50 | 20.50 | 21.30 | 4.4M |
| 2024-09-13 | 22.95 | 22.99 | 21.11 | 21.19 | 9.5M |
| 2024-09-12 | 23.10 | 23.74 | 22.72 | 22.91 | 3.9M |
| 2024-09-11 | 22.48 | 23.22 | 22.21 | 23.09 | 2.6M |
| 2024-09-10 | 22.41 | 22.71 | 21.62 | 22.51 | 2.5M |
| 2024-09-09 | 23.36 | 23.55 | 22.28 | 22.50 | 2.4M |
| 2024-09-06 | 24.05 | 24.30 | 23.16 | 23.21 | 1.5M |
| 2024-09-05 | 23.36 | 24.23 | 23.12 | 24.00 | 2.8M |
| 2024-09-04 | 22.80 | 23.57 | 22.38 | 23.10 | 2.4M |
| 2024-09-03 | 22.39 | 23.96 | 22.17 | 22.54 | 3.1M |
| 2024-09-02 | 22.60 | 22.85 | 21.80 | 22.38 | 3.7M |
| 2024-08-30 | 21.75 | 22.61 | 21.40 | 22.19 | 3.2M |
| 2024-08-29 | 21.34 | 22.09 | 21.06 | 21.75 | 2.1M |
| 2024-08-28 | 21.40 | 21.65 | 21.22 | 21.38 | 1.0M |
| 2024-08-27 | 21.57 | 21.85 | 21.26 | 21.49 | 1.8M |
| 2024-08-26 | 21.59 | 21.72 | 20.95 | 21.60 | 2.4M |
| 2024-08-23 | 22.20 | 22.35 | 21.02 | 21.36 | 2.4M |
| 2024-08-22 | 22.16 | 22.23 | 21.70 | 22.01 | 2.2M |
| 2024-08-21 | 22.24 | 22.56 | 21.85 | 22.03 | 2.2M |
| 2024-08-20 | 23.10 | 23.40 | 22.02 | 22.34 | 3.0M |
| 2024-08-19 | 23.30 | 23.55 | 22.80 | 23.23 | 2.1M |
| 2024-08-16 | 23.60 | 23.87 | 23.28 | 23.30 | 1.3M |
| 2024-08-15 | 23.80 | 24.28 | 23.26 | 23.55 | 2.3M |
| 2024-08-14 | 23.70 | 24.17 | 23.53 | 23.88 | 1.4M |
| 2024-08-13 | 24.17 | 24.17 | 23.41 | 23.96 | 2.4M |
| 2024-08-12 | 25.28 | 25.29 | 24.02 | 24.27 | 2.3M |
| 2024-08-09 | 24.51 | 24.99 | 24.16 | 24.17 | 1.7M |
| 2024-08-08 | 24.45 | 24.92 | 23.80 | 24.40 | 2.8M |
| 2024-08-07 | 25.10 | 25.17 | 24.35 | 24.71 | 1.9M |
| 2024-08-06 | 24.36 | 25.10 | 24.15 | 24.96 | 3.4M |
| 2024-08-05 | 24.19 | 25.28 | 23.78 | 23.97 | 2.9M |
| 2024-08-02 | 24.00 | 25.23 | 23.61 | 23.98 | 3.6M |
| 2024-08-01 | 25.00 | 25.38 | 23.61 | 23.96 | 2.8M |
| 2024-07-31 | 23.06 | 25.16 | 22.50 | 24.95 | 3.9M |
| 2024-07-30 | 23.51 | 23.67 | 22.95 | 23.06 | 3.0M |
| 2024-07-29 | 24.12 | 24.35 | 23.31 | 23.61 | 3.6M |
| 2024-07-26 | 24.92 | 24.92 | 23.40 | 24.10 | 4.0M |
| 2024-07-25 | 25.12 | 25.30 | 24.53 | 24.65 | 1.9M |
| 2024-07-24 | 26.60 | 26.65 | 24.74 | 25.07 | 4.8M |
| 2024-07-23 | 27.88 | 27.88 | 26.24 | 26.28 | 2.2M |
| 2024-07-22 | 25.98 | 27.94 | 25.98 | 27.58 | 5.0M |
| 2024-07-19 | 29.50 | 29.60 | 25.67 | 26.80 | 9.5M |
| 2024-07-18 | 28.76 | 30.25 | 28.31 | 30.05 | 5.1M |
| 2024-07-17 | 28.16 | 29.20 | 28.03 | 28.98 | 2.4M |
| 2024-07-16 | 28.67 | 28.79 | 28.00 | 28.19 | 1.4M |
| 2024-07-15 | 29.15 | 29.40 | 28.30 | 28.72 | 1.8M |
| 2024-07-12 | 28.44 | 30.05 | 28.44 | 29.15 | 3.0M |
| 2024-07-11 | 27.40 | 28.65 | 26.61 | 28.01 | 3.5M |
| 2024-07-10 | 27.09 | 27.98 | 26.59 | 27.17 | 2.8M |
| 2024-07-09 | 27.94 | 28.11 | 26.60 | 26.86 | 5.2M |
| 2024-07-08 | 29.54 | 29.98 | 27.80 | 28.11 | 4.0M |
| 2024-07-05 | 27.29 | 30.10 | 27.00 | 29.59 | 4.5M |
| 2024-07-04 | 27.44 | 28.00 | 27.13 | 27.29 | 2.1M |
| 2024-07-03 | 27.72 | 27.72 | 26.80 | 27.46 | 3.2M |
| 2024-07-02 | 27.86 | 28.28 | 27.41 | 27.72 | 3.2M |
| 2024-07-01 | 29.00 | 29.00 | 26.81 | 27.82 | 5.4M |
| 2024-06-28 | 29.50 | 30.48 | 28.70 | 28.94 | 2.8M |
| 2024-06-27 | 30.81 | 30.84 | 29.12 | 29.39 | 2.2M |
| 2024-06-26 | 29.86 | 31.00 | 29.42 | 30.78 | 3.0M |
| 2024-06-25 | 31.17 | 31.17 | 29.75 | 29.83 | 1.9M |
| 2024-06-24 | 32.22 | 32.82 | 30.81 | 30.86 | 2.0M |
| 2024-06-21 | 32.51 | 32.94 | 32.07 | 32.57 | 1.3M |
| 2024-06-20 | 32.47 | 34.08 | 31.80 | 32.47 | 2.6M |
| 2024-06-19 | 32.83 | 33.00 | 32.26 | 32.56 | 1.6M |
| 2024-06-18 | 32.76 | 34.06 | 32.63 | 32.79 | 3.2M |
| 2024-06-17 | 32.32 | 33.25 | 31.72 | 33.07 | 3.9M |
| 2024-06-14 | 33.70 | 33.70 | 31.68 | 31.92 | 8.0M |
| 2024-06-13 | 33.25 | 33.73 | 32.38 | 33.35 | 2.5M |
| 2024-06-12 | 33.20 | 33.25 | 32.32 | 32.80 | 1.8M |
| 2024-06-11 | 31.61 | 33.30 | 31.24 | 33.19 | 3.4M |
| 2024-06-07 | 32.20 | 32.51 | 31.50 | 31.64 | 2.5M |
| 2024-06-06 | 33.65 | 33.65 | 31.10 | 32.01 | 3.7M |
| 2024-06-05 | 34.02 | 34.75 | 33.27 | 33.40 | 2.5M |
| 2024-06-04 | 34.01 | 35.35 | 33.92 | 34.34 | 2.5M |
| 2024-06-03 | 35.54 | 35.93 | 34.23 | 34.45 | 3.6M |
| 2024-05-31 | 33.30 | 35.24 | 32.82 | 34.50 | 3.2M |
| 2024-05-30 | 32.31 | 33.12 | 31.92 | 32.76 | 1.1M |
| 2024-05-29 | 33.02 | 33.65 | 32.00 | 32.38 | 1.5M |
| 2024-05-28 | 32.43 | 33.23 | 31.50 | 32.95 | 1.8M |
| 2024-05-27 | 32.45 | 32.87 | 32.14 | 32.42 | 2.1M |
| 2024-05-24 | 32.92 | 33.21 | 32.26 | 32.45 | 1.8M |
| 2024-05-23 | 33.00 | 33.09 | 32.16 | 32.91 | 1.9M |
| 2024-05-22 | 32.86 | 34.16 | 32.86 | 33.23 | 1.3M |
| 2024-05-21 | 33.18 | 33.32 | 32.67 | 33.06 | 1.0M |
| 2024-05-20 | 33.56 | 33.97 | 33.02 | 33.37 | 1.2M |
| 2024-05-17 | 33.41 | 33.89 | 33.16 | 33.60 | 1.0M |
| 2024-05-16 | 33.51 | 33.84 | 33.09 | 33.16 | 1.0M |
| 2024-05-15 | 34.17 | 34.61 | 33.38 | 33.62 | 1.4M |
| 2024-05-14 | 33.97 | 34.90 | 33.97 | 34.38 | 1.2M |
| 2024-05-13 | 35.08 | 35.58 | 34.15 | 34.30 | 1.9M |
| 2024-05-10 | 34.22 | 35.32 | 34.22 | 34.99 | 1.3M |
| 2024-05-09 | 34.76 | 35.65 | 34.66 | 34.82 | 1.5M |
| 2024-05-08 | 35.84 | 36.19 | 34.40 | 34.90 | 3.1M |
| 2024-05-07 | 36.26 | 36.57 | 35.71 | 35.90 | 1.4M |
| 2024-05-06 | 36.05 | 36.99 | 35.20 | 36.50 | 3.2M |
| 2024-04-30 | 35.95 | 36.09 | 35.34 | 35.37 | 1.3M |
| 2024-04-29 | 36.00 | 36.58 | 35.25 | 35.61 | 2.3M |
| 2024-04-26 | 35.00 | 35.80 | 34.64 | 35.61 | 2.7M |
| 2024-04-25 | 34.73 | 36.00 | 34.52 | 34.99 | 3.0M |
| 2024-04-24 | 34.20 | 34.88 | 33.81 | 34.73 | 2.1M |
| 2024-04-23 | 32.23 | 35.11 | 31.78 | 34.25 | 3.3M |
| 2024-04-22 | 30.63 | 32.62 | 29.80 | 32.24 | 3.1M |
| 2024-04-19 | 31.35 | 31.35 | 30.20 | 30.68 | 1.8M |
| 2024-04-18 | 31.26 | 31.80 | 30.20 | 31.28 | 2.6M |
| 2024-04-17 | 30.99 | 31.93 | 30.70 | 31.00 | 2.6M |
| 2024-04-16 | 32.36 | 32.66 | 30.50 | 31.20 | 2.9M |
| 2024-04-15 | 32.70 | 33.38 | 32.24 | 32.51 | 1.9M |
| 2024-04-12 | 32.92 | 33.48 | 32.50 | 33.15 | 1.6M |
| 2024-04-11 | 33.20 | 34.03 | 32.31 | 32.65 | 1.7M |
| 2024-04-10 | 33.57 | 33.87 | 32.62 | 33.05 | 1.7M |
| 2024-04-09 | 33.70 | 34.08 | 32.51 | 34.06 | 2.7M |
| 2024-04-08 | 33.93 | 34.56 | 33.36 | 33.98 | 2.2M |
| 2024-04-03 | 33.80 | 34.58 | 33.64 | 33.64 | 1.3M |
| 2024-04-02 | 33.74 | 34.34 | 33.53 | 33.80 | 1.5M |
| 2024-04-01 | 35.13 | 35.51 | 32.69 | 33.85 | 4.4M |
| 2024-03-29 | 34.00 | 35.02 | 33.64 | 35.02 | 1.5M |
| 2024-03-28 | 33.92 | 35.00 | 33.69 | 34.09 | 2.2M |
| 2024-03-27 | 33.99 | 34.47 | 33.67 | 33.81 | 1.9M |
| 2024-03-26 | 34.01 | 34.48 | 33.37 | 33.72 | 1.7M |
| 2024-03-25 | 33.41 | 34.63 | 33.29 | 33.49 | 2.1M |
| 2024-03-22 | 34.56 | 34.56 | 33.12 | 33.68 | 2.3M |
| 2024-03-21 | 34.60 | 35.63 | 34.45 | 34.60 | 1.7M |
| 2024-03-20 | 35.09 | 35.09 | 34.42 | 34.95 | 1.8M |
| 2024-03-19 | 35.80 | 36.17 | 34.90 | 35.05 | 3.0M |
| 2024-03-18 | 35.04 | 36.15 | 34.34 | 35.80 | 4.9M |
| 2024-03-15 | 33.46 | 35.47 | 33.46 | 35.04 | 4.7M |
| 2024-03-14 | 37.00 | 37.00 | 33.43 | 33.99 | 9.4M |
| 2024-03-13 | 30.70 | 32.29 | 30.61 | 32.05 | 3.0M |
| 2024-03-12 | 31.18 | 31.38 | 30.45 | 30.56 | 1.5M |
| 2024-03-11 | 29.95 | 31.20 | 29.69 | 30.94 | 1.6M |
| 2024-03-08 | 29.24 | 30.15 | 29.24 | 30.03 | 1.6M |
| 2024-03-07 | 30.46 | 30.46 | 29.19 | 29.37 | 1.4M |
| 2024-03-06 | 30.38 | 30.38 | 29.37 | 30.11 | 1.9M |
| 2024-03-05 | 31.08 | 31.08 | 29.92 | 30.31 | 1.4M |
| 2024-03-04 | 29.50 | 31.23 | 29.50 | 31.00 | 3.6M |
| 2024-03-01 | 30.20 | 30.25 | 28.91 | 29.70 | 2.4M |
| 2024-02-29 | 28.47 | 30.08 | 28.23 | 30.02 | 1.9M |
| 2024-02-28 | 31.37 | 31.87 | 28.83 | 28.86 | 3.5M |
| 2024-02-27 | 29.70 | 30.95 | 29.07 | 30.56 | 3.3M |
| 2024-02-26 | 28.50 | 31.31 | 28.50 | 29.66 | 4.1M |
| 2024-02-23 | 26.89 | 28.37 | 26.89 | 28.18 | 3.8M |
| 2024-02-22 | 26.71 | 27.08 | 26.27 | 27.00 | 2.7M |
| 2024-02-21 | 27.19 | 27.74 | 26.66 | 26.92 | 3.8M |
| 2024-02-20 | 27.67 | 28.68 | 27.01 | 27.71 | 2.3M |
| 2024-02-19 | 26.99 | 28.24 | 26.77 | 27.60 | 3.1M |
| 2024-02-08 | 24.30 | 27.08 | 23.88 | 26.52 | 5.8M |
| 2024-02-07 | 25.00 | 27.61 | 24.62 | 24.84 | 6.8M |
| 2024-02-06 | 20.83 | 25.76 | 20.40 | 25.76 | 7.7M |
| 2024-02-05 | 24.46 | 24.72 | 20.43 | 21.47 | 7.6M |
| 2024-02-02 | 25.60 | 26.40 | 24.00 | 24.62 | 3.3M |
| 2024-02-01 | 24.92 | 26.05 | 24.10 | 25.60 | 3.2M |
| 2024-01-31 | 26.05 | 26.33 | 24.85 | 25.03 | 2.9M |
| 2024-01-30 | 26.82 | 27.18 | 26.04 | 26.11 | 2.7M |
| 2024-01-29 | 27.00 | 28.40 | 26.66 | 27.13 | 3.8M |
| 2024-01-26 | 26.76 | 27.83 | 26.22 | 26.41 | 3.3M |
| 2024-01-25 | 26.90 | 27.00 | 25.95 | 26.58 | 3.1M |
| 2024-01-24 | 26.98 | 27.22 | 25.87 | 26.71 | 2.3M |
| 2024-01-23 | 26.03 | 27.19 | 25.86 | 26.74 | 2.1M |
| 2024-01-22 | 28.41 | 28.49 | 26.13 | 26.42 | 4.6M |
| 2024-01-19 | 28.60 | 29.46 | 28.28 | 28.50 | 1.2M |
| 2024-01-18 | 29.36 | 29.36 | 27.81 | 28.95 | 2.2M |
| 2024-01-17 | 30.50 | 30.66 | 28.89 | 28.97 | 2.7M |
| 2024-01-16 | 30.50 | 31.11 | 30.31 | 30.74 | 1.9M |
| 2024-01-15 | 30.36 | 31.09 | 30.20 | 30.59 | 1.8M |
| 2024-01-12 | 30.38 | 31.22 | 30.13 | 30.54 | 2.4M |
| 2024-01-11 | 29.96 | 30.60 | 29.19 | 30.43 | 2.8M |
| 2024-01-10 | 29.60 | 29.90 | 29.01 | 29.51 | 2.8M |
| 2024-01-09 | 29.67 | 30.80 | 29.31 | 29.96 | 4.0M |
| 2024-01-08 | 30.45 | 30.45 | 29.47 | 29.71 | 2.0M |
| 2024-01-05 | 31.08 | 31.08 | 30.00 | 30.45 | 3.9M |
| 2024-01-04 | 30.95 | 31.23 | 29.91 | 31.08 | 3.4M |
| 2024-01-03 | 30.76 | 31.58 | 30.33 | 31.09 | 3.4M |
| 2024-01-02 | 32.61 | 32.70 | 30.51 | 30.96 | 6.2M |