46.77
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 | 33.00 | 34.34 | 32.25 | 32.50 | 0.0M |
| 2024-12-30 | 36.50 | 37.09 | 33.83 | 33.94 | 0.0M |
| 2024-12-27 | 36.00 | 36.00 | 32.74 | 35.33 | 0.0M |
| 2024-12-26 | 31.36 | 34.65 | 31.36 | 34.38 | 0.0M |
| 2024-12-24 | 34.17 | 34.17 | 33.00 | 33.00 | 0.0M |
| 2024-12-23 | 34.90 | 34.95 | 33.16 | 33.17 | 0.0M |
| 2024-12-20 | 36.00 | 36.00 | 34.90 | 34.90 | 0.0M |
| 2024-12-19 | 36.54 | 36.70 | 36.54 | 36.70 | 0.0M |
| 2024-12-18 | 34.75 | 37.90 | 34.75 | 36.72 | 0.0M |
| 2024-12-17 | 38.15 | 38.15 | 36.50 | 36.50 | 0.0M |
| 2024-12-16 | 38.50 | 38.50 | 38.10 | 38.15 | 0.0M |
| 2024-12-13 | 38.70 | 38.70 | 36.90 | 36.90 | 0.0M |
| 2024-12-12 | 36.94 | 38.75 | 35.10 | 36.90 | 0.0M |
| 2024-12-11 | 38.09 | 38.09 | 36.20 | 36.94 | 0.0M |
| 2024-12-10 | 38.00 | 38.27 | 36.45 | 38.09 | 0.0M |
| 2024-12-09 | 35.88 | 36.93 | 35.18 | 36.45 | 0.0M |
| 2024-12-06 | 35.15 | 35.18 | 35.14 | 35.18 | 0.0M |
| 2024-12-05 | 35.22 | 36.08 | 33.46 | 33.51 | 0.0M |
| 2024-12-04 | 34.35 | 36.10 | 34.35 | 35.22 | 0.0M |
| 2024-12-03 | 34.75 | 36.10 | 34.75 | 36.10 | 0.0M |
| 2024-12-02 | 33.33 | 34.95 | 31.78 | 34.75 | 0.0M |
| 2024-11-29 | 36.65 | 36.65 | 33.25 | 33.45 | 0.0M |
| 2024-11-28 | 31.60 | 34.91 | 31.60 | 34.91 | 0.0M |
| 2024-11-27 | 35.00 | 36.50 | 33.25 | 33.25 | 0.0M |
| 2024-11-26 | 36.50 | 36.50 | 35.00 | 35.00 | 0.0M |
| 2024-11-25 | 36.50 | 36.50 | 36.50 | 36.50 | 0.0M |
| 2024-11-22 | 35.05 | 36.50 | 35.05 | 36.50 | 0.0M |
| 2024-11-21 | 36.04 | 37.84 | 35.00 | 35.00 | 0.0M |
| 2024-11-19 | 36.05 | 36.05 | 34.96 | 36.04 | 0.0M |
| 2024-11-18 | 35.77 | 36.64 | 34.10 | 34.34 | 0.0M |
| 2024-11-14 | 35.07 | 35.07 | 33.95 | 35.07 | 0.0M |
| 2024-11-13 | 31.82 | 33.40 | 31.80 | 33.40 | 0.0M |
| 2024-11-12 | 33.78 | 33.78 | 31.80 | 31.82 | 0.0M |
| 2024-11-11 | 36.74 | 36.74 | 33.44 | 33.45 | 0.0M |
| 2024-11-08 | 37.01 | 37.01 | 35.16 | 35.16 | 0.0M |
| 2024-11-07 | 35.96 | 37.01 | 35.26 | 37.01 | 0.0M |
| 2024-11-06 | 37.00 | 38.85 | 35.25 | 35.25 | 0.0M |
| 2024-11-05 | 37.93 | 37.93 | 37.00 | 37.00 | 0.0M |
| 2024-11-04 | 36.50 | 38.31 | 36.50 | 37.00 | 0.0M |
| 2024-11-01 | 36.50 | 36.50 | 36.50 | 36.50 | 0.0M |
| 2024-10-31 | 36.50 | 36.50 | 36.50 | 36.50 | 0.0M |
| 2024-10-30 | 36.00 | 36.00 | 35.90 | 35.99 | 0.0M |
| 2024-10-29 | 36.00 | 36.00 | 36.00 | 36.00 | 0.0M |
| 2024-10-28 | 34.96 | 36.79 | 34.96 | 36.79 | 0.0M |
| 2024-10-25 | 35.86 | 36.93 | 35.86 | 36.79 | 0.0M |
| 2024-10-24 | 35.87 | 35.87 | 35.75 | 35.86 | 0.0M |
| 2024-10-23 | 34.17 | 34.17 | 34.17 | 34.17 | 0.0M |
| 2024-10-22 | 34.26 | 34.26 | 32.55 | 32.55 | 0.0M |
| 2024-10-21 | 34.20 | 34.26 | 34.20 | 34.26 | 0.0M |
| 2024-10-18 | 35.00 | 35.00 | 34.90 | 34.98 | 0.0M |
| 2024-10-17 | 35.84 | 37.62 | 34.25 | 34.26 | 0.0M |
| 2024-10-16 | 35.99 | 35.99 | 35.14 | 35.84 | 0.0M |
| 2024-10-15 | 35.00 | 36.99 | 35.00 | 36.98 | 0.0M |
| 2024-10-14 | 34.95 | 35.98 | 34.94 | 35.98 | 0.0M |
| 2024-10-11 | 33.28 | 34.94 | 33.28 | 34.94 | 0.0M |
| 2024-10-09 | 31.75 | 33.28 | 31.75 | 33.28 | 0.0M |
| 2024-10-08 | 33.18 | 33.18 | 31.60 | 31.70 | 0.0M |
| 2024-10-07 | 36.48 | 36.48 | 33.17 | 33.17 | 0.0M |
| 2024-10-03 | 33.25 | 34.91 | 33.25 | 34.91 | 0.0M |
| 2024-10-01 | 33.40 | 33.40 | 33.00 | 33.25 | 0.0M |
| 2024-09-30 | 36.23 | 36.23 | 33.00 | 33.40 | 0.0M |
| 2024-09-27 | 32.87 | 34.51 | 32.00 | 34.51 | 0.0M |
| 2024-09-26 | 34.60 | 34.60 | 32.87 | 32.87 | 0.0M |
| 2024-09-25 | 33.05 | 34.60 | 33.05 | 34.60 | 0.0M |
| 2024-09-24 | 33.00 | 33.10 | 33.00 | 33.05 | 0.0M |
| 2024-09-23 | 34.60 | 34.60 | 33.30 | 34.60 | 0.0M |
| 2024-09-20 | 36.25 | 36.25 | 34.55 | 34.60 | 0.0M |
| 2024-09-18 | 36.24 | 36.25 | 35.00 | 36.25 | 0.0M |
| 2024-09-17 | 36.20 | 36.25 | 34.65 | 36.25 | 0.0M |
| 2024-09-16 | 36.25 | 36.50 | 36.20 | 36.37 | 0.0M |
| 2024-09-13 | 38.70 | 38.70 | 35.05 | 38.00 | 0.0M |
| 2024-09-12 | 37.29 | 37.29 | 34.00 | 36.89 | 0.0M |
| 2024-09-11 | 33.00 | 35.52 | 33.00 | 35.52 | 0.0M |
| 2024-09-06 | 34.10 | 34.10 | 33.45 | 33.84 | 0.0M |
| 2024-09-05 | 34.50 | 34.50 | 34.00 | 34.10 | 0.0M |
| 2024-09-04 | 36.37 | 36.37 | 34.50 | 34.50 | 0.0M |
| 2024-09-03 | 34.54 | 35.87 | 33.50 | 34.64 | 0.0M |
| 2024-09-02 | 32.94 | 34.54 | 32.94 | 34.18 | 0.0M |
| 2024-08-30 | 32.94 | 32.94 | 32.94 | 32.94 | 0.0M |
| 2024-08-29 | 33.28 | 33.28 | 32.94 | 32.94 | 0.0M |
| 2024-08-28 | 30.21 | 31.70 | 30.21 | 31.70 | 0.0M |
| 2024-08-27 | 29.51 | 30.21 | 29.51 | 30.21 | 0.0M |
| 2024-08-26 | 32.00 | 33.60 | 30.50 | 30.75 | 0.0M |
| 2024-08-23 | 31.50 | 32.00 | 30.26 | 32.00 | 0.0M |
| 2024-08-22 | 33.49 | 33.49 | 31.85 | 31.85 | 0.0M |
| 2024-08-21 | 35.63 | 35.63 | 33.49 | 33.49 | 0.0M |
| 2024-08-20 | 32.35 | 33.94 | 30.74 | 33.94 | 0.0M |
| 2024-08-19 | 33.38 | 33.38 | 31.72 | 32.35 | 0.0M |
| 2024-08-16 | 34.65 | 34.65 | 33.38 | 33.38 | 0.0M |
| 2024-08-14 | 31.48 | 33.00 | 31.48 | 33.00 | 0.0M |
| 2024-08-13 | 29.99 | 31.48 | 29.99 | 31.48 | 0.0M |
| 2024-08-12 | 30.02 | 31.52 | 28.52 | 29.99 | 0.0M |
| 2024-08-09 | 33.15 | 33.15 | 30.01 | 30.02 | 0.0M |
| 2024-08-08 | 31.55 | 31.58 | 31.55 | 31.58 | 0.0M |
| 2024-08-07 | 31.92 | 31.92 | 30.00 | 30.08 | 0.0M |
| 2024-08-06 | 28.90 | 30.40 | 28.90 | 30.40 | 0.0M |
| 2024-08-05 | 32.00 | 32.00 | 30.40 | 30.40 | 0.0M |
| 2024-08-02 | 33.95 | 33.95 | 30.75 | 32.00 | 0.0M |
| 2024-08-01 | 34.01 | 34.01 | 32.31 | 32.34 | 0.0M |
| 2024-07-31 | 36.80 | 36.80 | 34.00 | 34.01 | 0.0M |
| 2024-07-30 | 36.08 | 36.08 | 34.00 | 35.59 | 0.0M |
| 2024-07-29 | 34.37 | 34.37 | 34.37 | 34.37 | 0.0M |
| 2024-07-26 | 32.74 | 32.74 | 32.74 | 32.74 | 0.0M |
| 2024-07-25 | 31.19 | 31.19 | 31.19 | 31.19 | 0.0M |
| 2024-07-24 | 29.71 | 29.71 | 29.71 | 29.71 | 0.0M |
| 2024-07-23 | 28.24 | 28.30 | 28.23 | 28.30 | 0.0M |
| 2024-07-22 | 28.24 | 29.00 | 28.23 | 28.23 | 0.0M |
| 2024-07-18 | 29.61 | 29.61 | 28.20 | 28.23 | 0.0M |
| 2024-07-16 | 28.20 | 28.20 | 26.86 | 28.20 | 0.0M |
| 2024-07-15 | 28.07 | 28.07 | 26.77 | 26.86 | 0.0M |
| 2024-07-12 | 28.10 | 28.10 | 26.75 | 26.75 | 0.0M |
| 2024-07-11 | 29.45 | 29.45 | 28.05 | 28.05 | 0.0M |
| 2024-07-10 | 31.00 | 31.00 | 29.45 | 29.45 | 0.0M |
| 2024-07-09 | 31.00 | 31.00 | 31.00 | 31.00 | 0.0M |
| 2024-07-08 | 31.20 | 31.20 | 31.20 | 31.20 | 0.0M |
| 2024-07-05 | 31.19 | 31.20 | 31.19 | 31.20 | 0.0M |
| 2024-07-04 | 31.20 | 31.20 | 31.19 | 31.20 | 0.0M |
| 2024-07-03 | 30.56 | 31.20 | 29.10 | 31.20 | 0.0M |
| 2024-07-02 | 30.57 | 30.57 | 30.57 | 30.57 | 0.0M |
| 2024-07-01 | 32.17 | 32.17 | 30.57 | 30.57 | 0.0M |
| 2024-06-27 | 32.17 | 32.17 | 32.17 | 32.17 | 0.0M |
| 2024-06-26 | 31.01 | 33.91 | 30.89 | 33.17 | 0.0M |
| 2024-06-25 | 32.19 | 34.16 | 32.00 | 32.51 | 0.0M |
| 2024-06-24 | 34.99 | 34.99 | 32.01 | 33.10 | 0.0M |
| 2024-06-21 | 35.50 | 35.50 | 32.12 | 33.49 | 0.0M |
| 2024-06-20 | 33.81 | 33.81 | 33.81 | 33.81 | 0.0M |
| 2024-06-19 | 32.20 | 32.20 | 30.15 | 32.20 | 0.0M |
| 2024-06-18 | 29.28 | 29.28 | 29.28 | 29.28 | 0.0M |
| 2024-06-14 | 26.62 | 26.62 | 26.62 | 26.62 | 0.0M |
| 2024-06-13 | 24.20 | 24.20 | 24.20 | 24.20 | 0.0M |
| 2024-06-12 | 24.21 | 24.21 | 22.00 | 22.00 | 0.0M |
| 2024-06-11 | 24.10 | 24.20 | 24.10 | 24.15 | 0.0M |
| 2024-06-10 | 24.00 | 24.10 | 24.00 | 24.10 | 0.0M |
| 2024-06-07 | 24.05 | 24.05 | 24.00 | 24.00 | 0.0M |
| 2024-06-06 | 24.00 | 24.00 | 24.00 | 24.00 | 0.0M |
| 2024-06-05 | 23.55 | 23.65 | 23.55 | 23.55 | 0.0M |
| 2024-06-04 | 24.73 | 24.73 | 24.24 | 24.73 | 0.0M |
| 2024-06-03 | 25.68 | 25.68 | 24.40 | 25.50 | 0.0M |
| 2024-05-31 | 25.68 | 25.70 | 25.68 | 25.68 | 0.0M |
| 2024-05-29 | 26.19 | 26.19 | 25.68 | 25.68 | 0.0M |
| 2024-05-28 | 24.46 | 25.68 | 24.46 | 25.68 | 0.0M |
| 2024-05-27 | 24.70 | 24.70 | 24.46 | 24.46 | 0.0M |
| 2024-05-24 | 25.99 | 26.00 | 24.15 | 24.70 | 0.0M |
| 2024-05-23 | 24.80 | 24.80 | 24.80 | 24.80 | 0.0M |
| 2024-05-22 | 26.00 | 26.80 | 24.55 | 24.80 | 0.0M |
| 2024-05-21 | 26.15 | 27.46 | 25.61 | 25.61 | 0.0M |
| 2024-05-18 | 26.15 | 26.15 | 26.15 | 26.15 | 0.0M |
| 2024-05-17 | 28.27 | 28.27 | 26.73 | 27.39 | 0.0M |
| 2024-05-16 | 26.93 | 26.93 | 26.93 | 26.93 | 0.0M |
| 2024-05-15 | 25.60 | 25.65 | 25.60 | 25.65 | 0.0M |
| 2024-05-14 | 25.54 | 25.54 | 24.43 | 24.43 | 0.0M |
| 2024-05-13 | 23.51 | 24.43 | 22.11 | 24.43 | 0.0M |
| 2024-05-09 | 23.27 | 23.27 | 23.27 | 23.27 | 0.0M |
| 2024-05-07 | 22.05 | 22.55 | 22.05 | 22.17 | 0.0M |
| 2024-05-06 | 23.00 | 23.26 | 22.01 | 23.02 | 0.0M |
| 2024-05-03 | 23.10 | 23.10 | 23.10 | 23.10 | 0.0M |
| 2024-05-02 | 23.10 | 23.10 | 23.10 | 23.10 | 0.0M |
| 2024-04-30 | 22.08 | 23.50 | 22.08 | 23.05 | 0.0M |
| 2024-04-29 | 22.64 | 22.64 | 22.64 | 22.64 | 0.0M |
| 2024-04-26 | 23.71 | 24.50 | 22.63 | 22.63 | 0.0M |
| 2024-04-25 | 22.53 | 23.71 | 22.53 | 23.71 | 0.0M |
| 2024-04-23 | 22.87 | 23.85 | 22.87 | 23.71 | 0.0M |
| 2024-04-22 | 25.10 | 26.30 | 24.00 | 24.07 | 0.0M |
| 2024-04-19 | 25.00 | 25.05 | 25.00 | 25.05 | 0.0M |
| 2024-04-18 | 25.50 | 25.60 | 25.10 | 25.40 | 0.0M |
| 2024-04-16 | 25.14 | 25.14 | 23.45 | 24.41 | 0.0M |
| 2024-04-15 | 24.15 | 24.15 | 24.00 | 24.05 | 0.0M |
| 2024-04-12 | 26.40 | 26.40 | 25.20 | 25.25 | 0.0M |
| 2024-04-10 | 26.62 | 28.68 | 26.11 | 26.40 | 0.0M |
| 2024-04-09 | 28.01 | 28.02 | 26.62 | 27.32 | 0.0M |
| 2024-04-08 | 29.16 | 29.45 | 28.00 | 28.01 | 0.0M |
| 2024-04-05 | 30.00 | 30.00 | 29.45 | 29.45 | 0.0M |
| 2024-04-04 | 30.00 | 30.00 | 30.00 | 30.00 | 0.0M |
| 2024-04-03 | 30.15 | 30.15 | 30.15 | 30.15 | 0.0M |
| 2024-04-02 | 30.15 | 30.15 | 30.15 | 30.15 | 0.0M |
| 2024-04-01 | 30.75 | 30.75 | 30.75 | 30.75 | 0.0M |
| 2024-03-28 | 31.36 | 31.36 | 31.36 | 31.36 | 0.0M |
| 2024-03-27 | 32.00 | 32.00 | 31.36 | 31.36 | 0.0M |
| 2024-03-26 | 32.10 | 32.10 | 32.00 | 32.00 | 0.0M |
| 2024-03-19 | 32.30 | 32.30 | 32.30 | 32.30 | 0.0M |
| 2024-03-18 | 32.34 | 32.34 | 32.34 | 32.34 | 0.0M |
| 2024-03-14 | 32.34 | 32.34 | 32.34 | 32.34 | 0.0M |
| 2024-03-07 | 33.00 | 33.00 | 33.00 | 33.00 | 0.0M |
| 2024-03-06 | 33.94 | 33.94 | 33.00 | 33.00 | 0.0M |
| 2024-03-05 | 33.29 | 33.29 | 33.28 | 33.28 | 0.0M |
| 2024-03-04 | 32.00 | 32.64 | 32.00 | 32.64 | 0.0M |
| 2024-03-02 | 32.00 | 32.00 | 32.00 | 32.00 | 0.0M |
| 2024-03-01 | 32.02 | 32.02 | 30.50 | 32.00 | 0.0M |
| 2024-02-29 | 29.29 | 30.75 | 27.90 | 30.50 | 0.0M |
| 2024-02-28 | 27.90 | 29.29 | 27.90 | 29.29 | 0.0M |
| 2024-02-27 | 27.90 | 27.90 | 27.90 | 27.90 | 0.0M |
| 2024-02-26 | 27.90 | 27.97 | 27.90 | 27.90 | 0.0M |
| 2024-02-23 | 27.73 | 27.73 | 27.70 | 27.70 | 0.0M |
| 2024-02-22 | 29.00 | 29.20 | 28.30 | 28.30 | 0.0M |
| 2024-02-21 | 30.46 | 31.46 | 29.00 | 29.76 | 0.0M |
| 2024-02-20 | 30.46 | 30.46 | 30.46 | 30.46 | 0.0M |
| 2024-02-19 | 30.22 | 31.22 | 28.80 | 29.01 | 0.0M |
| 2024-02-16 | 30.22 | 30.22 | 30.22 | 30.22 | 0.0M |
| 2024-02-15 | 31.51 | 33.00 | 31.51 | 31.80 | 0.0M |
| 2024-02-14 | 31.45 | 33.02 | 30.00 | 31.51 | 0.0M |
| 2024-02-13 | 32.00 | 32.00 | 30.35 | 31.45 | 0.0M |
| 2024-02-12 | 35.20 | 35.20 | 31.93 | 31.93 | 0.0M |
| 2024-02-09 | 32.01 | 33.61 | 30.50 | 33.61 | 0.0M |
| 2024-02-08 | 33.65 | 35.33 | 32.00 | 32.01 | 0.0M |
| 2024-02-07 | 37.10 | 37.10 | 33.65 | 33.65 | 0.0M |
| 2024-02-06 | 32.05 | 35.38 | 32.05 | 35.38 | 0.0M |
| 2024-02-05 | 30.55 | 33.72 | 30.52 | 33.70 | 0.0M |
| 2024-02-02 | 32.00 | 35.00 | 32.00 | 32.12 | 0.0M |
| 2024-02-01 | 35.15 | 35.15 | 33.40 | 33.40 | 0.0M |
| 2024-01-31 | 38.85 | 38.85 | 35.15 | 35.15 | 0.0M |
| 2024-01-30 | 34.18 | 37.76 | 34.18 | 37.00 | 0.0M |
| 2024-01-29 | 35.97 | 35.97 | 35.97 | 35.97 | 0.0M |
| 2024-01-25 | 41.84 | 41.84 | 37.86 | 37.86 | 0.0M |
| 2024-01-24 | 39.85 | 39.85 | 39.85 | 39.85 | 0.0M |
| 2024-01-23 | 37.90 | 37.96 | 37.90 | 37.96 | 0.0M |
| 2024-01-20 | 36.16 | 36.16 | 36.16 | 36.16 | 0.0M |
| 2024-01-19 | 34.40 | 34.44 | 34.40 | 34.44 | 0.0M |
| 2024-01-18 | 32.80 | 32.80 | 32.45 | 32.80 | 0.0M |
| 2024-01-17 | 31.00 | 31.24 | 31.00 | 31.24 | 0.0M |
| 2024-01-16 | 28.92 | 29.76 | 28.92 | 29.76 | 0.0M |
| 2024-01-15 | 27.00 | 28.35 | 27.00 | 28.35 | 0.0M |
| 2024-01-12 | 28.32 | 28.32 | 27.00 | 27.00 | 0.0M |
| 2024-01-11 | 25.70 | 26.98 | 25.70 | 26.98 | 0.0M |
| 2024-01-10 | 26.74 | 26.76 | 25.52 | 25.70 | 0.0M |
| 2024-01-09 | 25.03 | 25.50 | 24.50 | 25.49 | 0.0M |
| 2024-01-08 | 27.40 | 27.40 | 25.00 | 25.03 | 0.0M |
| 2024-01-05 | 27.57 | 27.57 | 26.01 | 26.10 | 0.0M |
| 2024-01-04 | 27.22 | 27.22 | 24.64 | 26.27 | 0.0M |
| 2024-01-03 | 27.27 | 27.27 | 25.93 | 25.93 | 0.0M |
| 2024-01-02 | 26.00 | 26.00 | 24.41 | 25.99 | 0.0M |
| 2024-01-01 | 26.00 | 26.00 | 23.97 | 25.69 | 0.0M |