38.00
Last Update: 2025-09-29
| 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 | 51.00 | 51.00 | 50.00 | 50.00 | 13.0M |
| 2023-12-28 | 50.00 | 51.00 | 50.00 | 51.00 | 8.5M |
| 2023-12-27 | 51.00 | 51.00 | 50.00 | 50.00 | 4.3M |
| 2023-12-22 | 50.00 | 51.00 | 50.00 | 50.00 | 17.8M |
| 2023-12-21 | 51.00 | 51.00 | 50.00 | 50.00 | 12.6M |
| 2023-12-20 | 51.00 | 51.00 | 50.00 | 50.00 | 27.2M |
| 2023-12-19 | 50.00 | 51.00 | 50.00 | 51.00 | 19.0M |
| 2023-12-18 | 51.00 | 52.00 | 50.00 | 50.00 | 29.7M |
| 2023-12-15 | 50.00 | 55.00 | 50.00 | 50.00 | 137.9M |
| 2023-12-14 | 50.00 | 50.00 | 50.00 | 50.00 | 13.5M |
| 2023-12-13 | 50.00 | 51.00 | 50.00 | 50.00 | 34.9M |
| 2023-12-12 | 52.00 | 53.00 | 50.00 | 51.00 | 45.4M |
| 2023-12-11 | 50.00 | 57.00 | 50.00 | 52.00 | 124.3M |
| 2023-12-08 | 60.00 | 61.00 | 54.00 | 56.00 | 89.8M |
| 2023-12-07 | 61.00 | 62.00 | 59.00 | 60.00 | 51.2M |
| 2023-12-06 | 63.00 | 64.00 | 60.00 | 61.00 | 44.8M |
| 2023-12-05 | 62.00 | 63.00 | 61.00 | 63.00 | 9.0M |
| 2023-12-04 | 63.00 | 64.00 | 61.00 | 62.00 | 36.3M |
| 2023-12-01 | 63.00 | 65.00 | 62.00 | 62.00 | 32.3M |
| 2023-11-30 | 64.00 | 65.00 | 62.00 | 63.00 | 17.4M |
| 2023-11-29 | 62.00 | 66.00 | 62.00 | 63.00 | 26.8M |
| 2023-11-28 | 67.00 | 70.00 | 63.00 | 64.00 | 74.7M |
| 2023-11-27 | 62.00 | 67.00 | 61.00 | 66.00 | 139.5M |
| 2023-11-24 | 60.00 | 61.00 | 59.00 | 61.00 | 22.4M |
| 2023-11-23 | 51.00 | 61.00 | 51.00 | 60.00 | 38.2M |
| 2023-11-22 | 61.00 | 62.00 | 58.00 | 59.00 | 40.0M |
| 2023-11-21 | 61.00 | 64.00 | 61.00 | 61.00 | 49.8M |
| 2023-11-20 | 62.00 | 63.00 | 60.00 | 61.00 | 47.6M |
| 2023-11-17 | 64.00 | 64.00 | 62.00 | 62.00 | 20.6M |
| 2023-11-16 | 65.00 | 65.00 | 63.00 | 64.00 | 33.8M |
| 2023-11-15 | 65.00 | 66.00 | 62.00 | 64.00 | 53.5M |
| 2023-11-14 | 66.00 | 66.00 | 63.00 | 64.00 | 29.4M |
| 2023-11-13 | 66.00 | 68.00 | 64.00 | 65.00 | 54.2M |
| 2023-11-10 | 68.00 | 68.00 | 65.00 | 65.00 | 55.0M |
| 2023-11-09 | 69.00 | 71.00 | 67.00 | 67.00 | 72.8M |
| 2023-11-08 | 79.00 | 79.00 | 68.00 | 69.00 | 259.8M |
| 2023-11-07 | 79.00 | 83.00 | 75.00 | 79.00 | 264.6M |
| 2023-11-06 | 75.00 | 82.00 | 72.00 | 78.00 | 428.9M |
| 2023-11-03 | 72.00 | 75.00 | 70.00 | 74.00 | 123.7M |
| 2023-11-02 | 74.00 | 75.00 | 68.00 | 70.00 | 152.0M |
| 2023-11-01 | 61.00 | 78.00 | 57.00 | 72.00 | 738.7M |
| 2023-10-31 | 66.00 | 67.00 | 62.00 | 64.00 | 72.6M |
| 2023-10-30 | 65.00 | 71.00 | 64.00 | 65.00 | 79.6M |
| 2023-10-27 | 69.00 | 71.00 | 64.00 | 65.00 | 102.1M |
| 2023-10-26 | 71.00 | 76.00 | 68.00 | 70.00 | 128.8M |
| 2023-10-25 | 80.00 | 82.00 | 71.00 | 71.00 | 340.9M |
| 2023-10-24 | 65.00 | 87.00 | 61.00 | 80.00 | 920.1M |
| 2023-10-23 | 108.00 | 108.00 | 84.00 | 84.00 | 318.8M |
| 2023-10-20 | 135.00 | 139.00 | 121.00 | 128.00 | 1,413.8M |
| 2023-10-19 | 116.00 | 143.00 | 110.00 | 131.00 | 3,455.9M |
| 2023-10-18 | 82.00 | 106.00 | 79.00 | 106.00 | 965.5M |
| 2023-10-17 | 92.00 | 92.00 | 79.00 | 79.00 | 258.1M |
| 2023-10-16 | 92.00 | 107.00 | 85.00 | 88.00 | 653.9M |
| 2023-10-13 | 91.00 | 94.00 | 89.00 | 92.00 | 95.5M |
| 2023-10-12 | 91.00 | 93.00 | 88.00 | 91.00 | 49.3M |
| 2023-10-11 | 90.00 | 94.00 | 84.00 | 90.00 | 222.7M |
| 2023-10-10 | 89.00 | 92.00 | 88.00 | 89.00 | 37.1M |
| 2023-10-09 | 89.00 | 91.00 | 87.00 | 89.00 | 84.8M |
| 2023-10-06 | 89.00 | 93.00 | 88.00 | 89.00 | 78.7M |
| 2023-10-05 | 91.00 | 93.00 | 88.00 | 89.00 | 68.3M |
| 2023-10-04 | 95.00 | 95.00 | 88.00 | 88.00 | 187.4M |
| 2023-10-03 | 98.00 | 107.00 | 94.00 | 95.00 | 515.6M |
| 2023-10-02 | 91.00 | 100.00 | 91.00 | 98.00 | 188.0M |
| 2023-09-29 | 92.00 | 96.00 | 90.00 | 91.00 | 47.8M |
| 2023-09-27 | 91.00 | 94.00 | 89.00 | 90.00 | 82.0M |
| 2023-09-26 | 95.00 | 96.00 | 87.00 | 90.00 | 75.1M |
| 2023-09-25 | 92.00 | 100.00 | 89.00 | 94.00 | 182.2M |
| 2023-09-22 | 94.00 | 94.00 | 87.00 | 92.00 | 95.9M |
| 2023-09-21 | 99.00 | 102.00 | 91.00 | 94.00 | 514.6M |
| 2023-09-20 | 75.00 | 100.00 | 75.00 | 96.00 | 556.0M |
| 2023-09-19 | 76.00 | 78.00 | 73.00 | 75.00 | 40.0M |
| 2023-09-18 | 76.00 | 79.00 | 75.00 | 76.00 | 43.7M |
| 2023-09-15 | 81.00 | 82.00 | 75.00 | 76.00 | 60.8M |
| 2023-09-14 | 81.00 | 82.00 | 77.00 | 81.00 | 50.6M |
| 2023-09-13 | 83.00 | 84.00 | 77.00 | 80.00 | 121.5M |
| 2023-09-12 | 73.00 | 83.00 | 73.00 | 79.00 | 238.5M |
| 2023-09-11 | 72.00 | 73.00 | 70.00 | 73.00 | 19.5M |
| 2023-09-08 | 71.00 | 73.00 | 70.00 | 71.00 | 30.2M |
| 2023-09-07 | 69.00 | 73.00 | 68.00 | 71.00 | 81.3M |
| 2023-09-06 | 69.00 | 75.00 | 68.00 | 70.00 | 83.3M |
| 2023-09-05 | 73.00 | 73.00 | 68.00 | 70.00 | 91.9M |
| 2023-09-04 | 65.00 | 77.00 | 65.00 | 72.00 | 231.4M |
| 2023-09-01 | 65.00 | 66.00 | 64.00 | 65.00 | 10.1M |
| 2023-08-31 | 68.00 | 68.00 | 65.00 | 65.00 | 17.0M |
| 2023-08-30 | 62.00 | 67.00 | 62.00 | 67.00 | 48.5M |
| 2023-08-29 | 64.00 | 66.00 | 63.00 | 63.00 | 21.3M |
| 2023-08-28 | 66.00 | 68.00 | 64.00 | 64.00 | 34.9M |
| 2023-08-25 | 62.00 | 70.00 | 61.00 | 65.00 | 101.5M |
| 2023-08-24 | 61.00 | 64.00 | 61.00 | 61.00 | 10.5M |
| 2023-08-23 | 61.00 | 62.00 | 60.00 | 61.00 | 10.0M |
| 2023-08-22 | 60.00 | 63.00 | 60.00 | 61.00 | 13.2M |
| 2023-08-21 | 63.00 | 64.00 | 61.00 | 62.00 | 28.7M |
| 2023-08-18 | 64.00 | 64.00 | 62.00 | 63.00 | 11.1M |
| 2023-08-16 | 64.00 | 65.00 | 63.00 | 63.00 | 10.3M |
| 2023-08-15 | 65.00 | 66.00 | 63.00 | 64.00 | 20.4M |
| 2023-08-14 | 64.00 | 65.00 | 63.00 | 64.00 | 8.2M |
| 2023-08-11 | 64.00 | 65.00 | 63.00 | 64.00 | 6.2M |
| 2023-08-10 | 65.00 | 65.00 | 63.00 | 64.00 | 6.8M |
| 2023-08-09 | 66.00 | 67.00 | 63.00 | 65.00 | 14.2M |
| 2023-08-08 | 63.00 | 67.00 | 63.00 | 66.00 | 71.2M |
| 2023-08-07 | 63.00 | 65.00 | 62.00 | 63.00 | 13.6M |
| 2023-08-04 | 64.00 | 65.00 | 63.00 | 63.00 | 7.6M |
| 2023-08-03 | 63.00 | 67.00 | 63.00 | 64.00 | 43.0M |
| 2023-08-02 | 65.00 | 66.00 | 63.00 | 63.00 | 22.6M |
| 2023-08-01 | 66.00 | 68.00 | 64.00 | 65.00 | 34.5M |
| 2023-07-31 | 68.00 | 70.00 | 65.00 | 66.00 | 52.4M |
| 2023-07-28 | 72.00 | 75.00 | 68.00 | 68.00 | 125.7M |
| 2023-07-27 | 64.00 | 75.00 | 63.00 | 72.00 | 290.1M |
| 2023-07-26 | 64.00 | 65.00 | 63.00 | 63.00 | 8.3M |
| 2023-07-25 | 64.00 | 65.00 | 63.00 | 64.00 | 8.9M |
| 2023-07-24 | 62.00 | 65.00 | 62.00 | 63.00 | 18.0M |
| 2023-07-21 | 62.00 | 64.00 | 61.00 | 62.00 | 17.6M |
| 2023-07-20 | 64.00 | 64.00 | 61.00 | 62.00 | 18.7M |
| 2023-07-18 | 65.00 | 65.00 | 62.00 | 63.00 | 18.4M |
| 2023-07-17 | 63.00 | 65.00 | 63.00 | 64.00 | 19.1M |
| 2023-07-14 | 64.00 | 67.00 | 62.00 | 63.00 | 39.3M |
| 2023-07-13 | 64.00 | 65.00 | 62.00 | 64.00 | 15.2M |
| 2023-07-12 | 64.00 | 66.00 | 62.00 | 63.00 | 33.8M |
| 2023-07-11 | 65.00 | 67.00 | 63.00 | 65.00 | 35.8M |
| 2023-07-10 | 66.00 | 68.00 | 64.00 | 65.00 | 20.4M |
| 2023-07-07 | 65.00 | 69.00 | 64.00 | 66.00 | 32.7M |
| 2023-07-06 | 64.00 | 66.00 | 64.00 | 65.00 | 14.6M |
| 2023-07-05 | 65.00 | 66.00 | 64.00 | 64.00 | 6.8M |
| 2023-07-04 | 66.00 | 67.00 | 64.00 | 64.00 | 13.6M |
| 2023-07-03 | 64.00 | 69.00 | 64.00 | 65.00 | 40.3M |
| 2023-06-27 | 65.00 | 65.00 | 63.00 | 64.00 | 4.3M |
| 2023-06-26 | 65.00 | 67.00 | 64.00 | 65.00 | 6.7M |
| 2023-06-23 | 65.00 | 67.00 | 63.00 | 64.00 | 14.8M |
| 2023-06-22 | 66.00 | 67.00 | 60.00 | 65.00 | 27.4M |
| 2023-06-21 | 65.00 | 67.00 | 63.00 | 65.00 | 17.5M |
| 2023-06-20 | 68.00 | 68.00 | 65.00 | 65.00 | 10.3M |
| 2023-06-19 | 68.00 | 70.00 | 65.00 | 67.00 | 17.6M |
| 2023-06-16 | 68.00 | 70.00 | 67.00 | 68.00 | 16.9M |
| 2023-06-15 | 67.00 | 69.00 | 66.00 | 68.00 | 11.4M |
| 2023-06-14 | 68.00 | 70.00 | 67.00 | 67.00 | 12.9M |
| 2023-06-13 | 62.00 | 71.00 | 62.00 | 68.00 | 22.1M |
| 2023-06-12 | 70.00 | 73.00 | 68.00 | 70.00 | 53.5M |
| 2023-06-09 | 69.00 | 73.00 | 68.00 | 70.00 | 47.8M |
| 2023-06-08 | 75.00 | 75.00 | 65.00 | 68.00 | 126.2M |
| 2023-06-07 | 65.00 | 77.00 | 65.00 | 74.00 | 216.4M |
| 2023-06-06 | 62.00 | 67.00 | 62.00 | 65.00 | 23.1M |
| 2023-06-05 | 62.00 | 63.00 | 57.00 | 62.00 | 9.4M |
| 2023-05-31 | 66.00 | 66.00 | 62.00 | 63.00 | 20.1M |
| 2023-05-30 | 66.00 | 67.00 | 65.00 | 66.00 | 5.3M |
| 2023-05-29 | 66.00 | 68.00 | 64.00 | 66.00 | 11.4M |
| 2023-05-26 | 69.00 | 69.00 | 66.00 | 66.00 | 2.8M |
| 2023-05-25 | 70.00 | 70.00 | 66.00 | 68.00 | 13.7M |
| 2023-05-24 | 65.00 | 71.00 | 64.00 | 69.00 | 28.8M |
| 2023-05-23 | 62.00 | 67.00 | 62.00 | 65.00 | 18.8M |
| 2023-05-22 | 67.00 | 70.00 | 66.00 | 66.00 | 8.0M |
| 2023-05-19 | 68.00 | 69.00 | 65.00 | 66.00 | 15.1M |
| 2023-05-17 | 70.00 | 71.00 | 67.00 | 68.00 | 14.9M |
| 2023-05-16 | 72.00 | 74.00 | 68.00 | 70.00 | 37.5M |
| 2023-05-15 | 74.00 | 77.00 | 72.00 | 73.00 | 37.9M |
| 2023-05-12 | 76.00 | 77.00 | 71.00 | 73.00 | 26.4M |
| 2023-05-11 | 77.00 | 81.00 | 75.00 | 76.00 | 41.7M |
| 2023-05-10 | 77.00 | 79.00 | 76.00 | 77.00 | 11.4M |
| 2023-05-09 | 75.00 | 78.00 | 74.00 | 76.00 | 20.1M |
| 2023-05-08 | 75.00 | 76.00 | 73.00 | 75.00 | 9.1M |
| 2023-05-05 | 71.00 | 76.00 | 71.00 | 74.00 | 10.1M |
| 2023-05-04 | 71.00 | 76.00 | 71.00 | 73.00 | 11.2M |
| 2023-05-03 | 80.00 | 81.00 | 75.00 | 75.00 | 35.3M |
| 2023-05-02 | 80.00 | 85.00 | 79.00 | 80.00 | 47.3M |
| 2023-04-28 | 82.00 | 83.00 | 76.00 | 80.00 | 27.5M |
| 2023-04-27 | 83.00 | 83.00 | 79.00 | 81.00 | 27.7M |
| 2023-04-26 | 77.00 | 88.00 | 75.00 | 82.00 | 109.1M |
| 2023-04-18 | 67.00 | 82.00 | 67.00 | 75.00 | 72.2M |
| 2023-04-17 | 73.00 | 78.00 | 72.00 | 72.00 | 89.8M |
| 2023-04-14 | 78.00 | 87.00 | 75.00 | 77.00 | 61.2M |
| 2023-04-13 | 82.00 | 82.00 | 76.00 | 76.00 | 20.7M |
| 2023-04-12 | 84.00 | 87.00 | 79.00 | 81.00 | 11.9M |
| 2023-04-11 | 82.00 | 86.00 | 82.00 | 83.00 | 11.1M |
| 2023-04-10 | 89.00 | 89.00 | 82.00 | 82.00 | 33.7M |
| 2023-04-06 | 93.00 | 98.00 | 88.00 | 88.00 | 57.6M |
| 2023-04-05 | 97.00 | 97.00 | 92.00 | 92.00 | 16.6M |
| 2023-04-04 | 94.00 | 96.00 | 92.00 | 95.00 | 22.2M |
| 2023-04-03 | 97.00 | 98.00 | 91.00 | 93.00 | 35.8M |
| 2023-03-31 | 102.00 | 105.00 | 97.00 | 97.00 | 50.7M |
| 2023-03-30 | 94.00 | 108.00 | 93.00 | 101.00 | 169.5M |
| 2023-03-29 | 88.00 | 102.00 | 86.00 | 93.00 | 128.1M |
| 2023-03-28 | 88.00 | 93.00 | 82.00 | 87.00 | 71.5M |
| 2023-03-27 | 71.00 | 94.00 | 70.00 | 87.00 | 170.8M |
| 2023-03-24 | 72.00 | 74.00 | 71.00 | 71.00 | 16.6M |
| 2023-03-21 | 73.00 | 77.00 | 71.00 | 71.00 | 13.0M |
| 2023-03-20 | 78.00 | 80.00 | 73.00 | 74.00 | 18.2M |
| 2023-03-17 | 71.00 | 88.00 | 71.00 | 78.00 | 106.2M |
| 2023-03-16 | 76.00 | 80.00 | 76.00 | 76.00 | 34.1M |
| 2023-03-15 | 87.00 | 87.00 | 81.00 | 81.00 | 3.8M |
| 2023-03-14 | 93.00 | 93.00 | 87.00 | 87.00 | 10.8M |
| 2023-03-13 | 93.00 | 99.00 | 93.00 | 93.00 | 13.8M |
| 2023-03-10 | 103.00 | 106.00 | 99.00 | 99.00 | 36.8M |
| 2023-03-09 | 103.00 | 112.00 | 100.00 | 106.00 | 35.6M |
| 2023-03-08 | 110.00 | 115.00 | 107.00 | 107.00 | 43.4M |
| 2023-03-07 | 120.00 | 125.00 | 115.00 | 115.00 | 31.0M |
| 2023-03-06 | 120.00 | 124.00 | 120.00 | 123.00 | 6.3M |
| 2023-03-03 | 122.00 | 124.00 | 121.00 | 122.00 | 6.5M |
| 2023-03-02 | 121.00 | 123.00 | 120.00 | 122.00 | 7.9M |
| 2023-03-01 | 122.00 | 123.00 | 121.00 | 121.00 | 7.2M |
| 2023-02-28 | 123.00 | 126.00 | 122.00 | 122.00 | 9.2M |
| 2023-02-27 | 122.00 | 124.00 | 122.00 | 123.00 | 4.9M |
| 2023-02-24 | 123.00 | 125.00 | 122.00 | 123.00 | 5.8M |
| 2023-02-23 | 126.00 | 126.00 | 122.00 | 122.00 | 9.4M |
| 2023-02-22 | 126.00 | 130.00 | 124.00 | 124.00 | 27.7M |
| 2023-02-21 | 128.00 | 128.00 | 124.00 | 125.00 | 12.9M |
| 2023-02-20 | 122.00 | 130.00 | 122.00 | 127.00 | 10.1M |
| 2023-02-17 | 135.00 | 137.00 | 127.00 | 130.00 | 26.3M |
| 2023-02-16 | 127.00 | 141.00 | 127.00 | 134.00 | 125.5M |
| 2023-02-15 | 128.00 | 129.00 | 126.00 | 127.00 | 4.9M |
| 2023-02-14 | 130.00 | 130.00 | 126.00 | 128.00 | 4.9M |
| 2023-02-13 | 126.00 | 130.00 | 124.00 | 129.00 | 14.0M |
| 2023-02-10 | 128.00 | 129.00 | 123.00 | 125.00 | 8.0M |
| 2023-02-09 | 127.00 | 130.00 | 126.00 | 127.00 | 11.7M |
| 2023-02-08 | 127.00 | 128.00 | 126.00 | 126.00 | 6.1M |
| 2023-02-07 | 128.00 | 131.00 | 126.00 | 126.00 | 15.1M |
| 2023-02-06 | 129.00 | 131.00 | 127.00 | 128.00 | 6.9M |
| 2023-02-03 | 130.00 | 134.00 | 128.00 | 129.00 | 12.0M |
| 2023-02-02 | 126.00 | 133.00 | 126.00 | 129.00 | 32.2M |
| 2023-02-01 | 127.00 | 128.00 | 125.00 | 125.00 | 6.0M |
| 2023-01-31 | 120.00 | 130.00 | 120.00 | 127.00 | 15.1M |
| 2023-01-30 | 137.00 | 137.00 | 127.00 | 128.00 | 38.9M |
| 2023-01-27 | 138.00 | 140.00 | 134.00 | 135.00 | 16.0M |
| 2023-01-26 | 136.00 | 143.00 | 136.00 | 138.00 | 41.7M |
| 2023-01-25 | 134.00 | 137.00 | 133.00 | 136.00 | 7.8M |
| 2023-01-24 | 134.00 | 137.00 | 132.00 | 134.00 | 11.4M |
| 2023-01-20 | 136.00 | 143.00 | 134.00 | 134.00 | 71.6M |
| 2023-01-19 | 133.00 | 136.00 | 131.00 | 136.00 | 7.2M |
| 2023-01-18 | 135.00 | 135.00 | 130.00 | 133.00 | 11.1M |
| 2023-01-17 | 133.00 | 137.00 | 131.00 | 135.00 | 18.5M |
| 2023-01-16 | 128.00 | 135.00 | 128.00 | 133.00 | 23.0M |
| 2023-01-13 | 126.00 | 128.00 | 123.00 | 128.00 | 10.1M |
| 2023-01-12 | 122.00 | 128.00 | 121.00 | 124.00 | 12.2M |
| 2023-01-11 | 122.00 | 124.00 | 120.00 | 121.00 | 9.5M |
| 2023-01-10 | 128.00 | 128.00 | 120.00 | 120.00 | 9.9M |
| 2023-01-09 | 127.00 | 129.00 | 125.00 | 126.00 | 8.4M |
| 2023-01-06 | 127.00 | 129.00 | 123.00 | 126.00 | 8.4M |
| 2023-01-05 | 137.00 | 137.00 | 126.00 | 127.00 | 33.0M |
| 2023-01-04 | 138.00 | 138.00 | 132.00 | 135.00 | 13.1M |
| 2023-01-03 | 130.00 | 138.00 | 130.00 | 136.00 | 48.1M |
| 2023-01-02 | 130.00 | 133.00 | 127.00 | 130.00 | 9.6M |