22.78
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 | 21.50 | 21.50 | 19.90 | 20.24 | 0.0M |
| 2024-12-30 | 21.19 | 21.97 | 19.95 | 20.94 | 0.0M |
| 2024-12-27 | 20.56 | 21.31 | 19.71 | 20.99 | 0.0M |
| 2024-12-26 | 22.60 | 22.60 | 20.56 | 20.72 | 0.0M |
| 2024-12-24 | 19.70 | 21.73 | 19.70 | 21.62 | 0.0M |
| 2024-12-23 | 21.82 | 21.82 | 20.73 | 20.73 | 0.0M |
| 2024-12-20 | 22.60 | 22.60 | 21.15 | 21.82 | 0.0M |
| 2024-12-19 | 20.95 | 21.88 | 20.94 | 21.57 | 0.0M |
| 2024-12-18 | 22.04 | 23.00 | 20.94 | 20.95 | 0.0M |
| 2024-12-17 | 22.10 | 22.10 | 21.01 | 22.04 | 0.0M |
| 2024-12-16 | 21.08 | 22.13 | 21.08 | 21.09 | 0.0M |
| 2024-12-13 | 22.50 | 22.50 | 21.02 | 21.08 | 0.0M |
| 2024-12-12 | 21.64 | 22.70 | 21.64 | 21.64 | 0.0M |
| 2024-12-11 | 23.60 | 23.60 | 21.51 | 21.64 | 0.0M |
| 2024-12-10 | 22.70 | 22.70 | 21.12 | 22.49 | 0.0M |
| 2024-12-09 | 22.76 | 23.31 | 21.25 | 21.63 | 0.0M |
| 2024-12-06 | 23.75 | 24.40 | 22.10 | 22.20 | 0.0M |
| 2024-12-05 | 23.63 | 23.63 | 21.71 | 23.25 | 0.0M |
| 2024-12-04 | 22.73 | 22.73 | 21.50 | 22.51 | 0.0M |
| 2024-12-03 | 22.27 | 22.27 | 21.00 | 21.65 | 0.0M |
| 2024-12-02 | 20.99 | 21.45 | 20.50 | 21.21 | 0.0M |
| 2024-11-29 | 19.83 | 20.70 | 19.11 | 20.43 | 0.0M |
| 2024-11-28 | 21.84 | 21.84 | 19.77 | 19.83 | 0.0M |
| 2024-11-27 | 20.79 | 20.80 | 19.85 | 20.80 | 0.0M |
| 2024-11-26 | 19.77 | 21.00 | 19.77 | 19.85 | 0.0M |
| 2024-11-25 | 22.00 | 22.00 | 20.17 | 20.17 | 0.0M |
| 2024-11-22 | 21.81 | 23.10 | 21.14 | 21.21 | 0.0M |
| 2024-11-21 | 22.55 | 22.55 | 20.41 | 22.25 | 0.0M |
| 2024-11-19 | 20.20 | 22.00 | 20.20 | 21.48 | 0.0M |
| 2024-11-18 | 22.40 | 22.40 | 20.41 | 21.26 | 0.0M |
| 2024-11-14 | 21.50 | 21.50 | 19.75 | 21.42 | 0.0M |
| 2024-11-13 | 20.76 | 20.76 | 20.00 | 20.69 | 0.0M |
| 2024-11-12 | 20.84 | 20.84 | 19.96 | 20.76 | 0.0M |
| 2024-11-11 | 21.24 | 21.24 | 19.55 | 20.86 | 0.0M |
| 2024-11-08 | 20.23 | 20.23 | 20.22 | 20.23 | 0.0M |
| 2024-11-07 | 20.00 | 20.52 | 18.58 | 19.27 | 0.0M |
| 2024-11-06 | 19.56 | 19.56 | 18.50 | 19.55 | 0.0M |
| 2024-11-05 | 19.27 | 19.99 | 18.37 | 18.63 | 0.0M |
| 2024-11-04 | 20.90 | 20.90 | 18.92 | 19.27 | 0.0M |
| 2024-11-01 | 19.91 | 19.91 | 19.91 | 19.91 | 0.0M |
| 2024-10-31 | 19.13 | 20.10 | 18.95 | 18.97 | 0.0M |
| 2024-10-30 | 19.90 | 19.90 | 19.89 | 19.89 | 0.0M |
| 2024-10-29 | 20.82 | 20.82 | 19.86 | 19.90 | 0.0M |
| 2024-10-28 | 20.94 | 20.94 | 19.40 | 20.85 | 0.0M |
| 2024-10-25 | 18.59 | 20.00 | 18.59 | 19.97 | 0.0M |
| 2024-10-24 | 19.96 | 19.96 | 19.17 | 19.17 | 0.0M |
| 2024-10-23 | 18.26 | 19.96 | 18.26 | 19.96 | 0.0M |
| 2024-10-22 | 19.30 | 20.70 | 19.01 | 19.01 | 0.0M |
| 2024-10-21 | 20.00 | 20.28 | 18.88 | 19.89 | 0.0M |
| 2024-10-18 | 20.00 | 20.00 | 19.27 | 19.87 | 0.0M |
| 2024-10-17 | 20.08 | 20.08 | 18.76 | 20.05 | 0.0M |
| 2024-10-16 | 19.46 | 20.43 | 18.76 | 19.13 | 0.0M |
| 2024-10-15 | 20.00 | 20.07 | 19.46 | 19.46 | 0.0M |
| 2024-10-14 | 19.12 | 20.07 | 19.12 | 19.12 | 0.0M |
| 2024-10-11 | 20.00 | 20.00 | 19.12 | 19.12 | 0.0M |
| 2024-10-10 | 19.85 | 21.91 | 19.85 | 20.01 | 0.0M |
| 2024-10-09 | 19.88 | 20.89 | 19.88 | 20.87 | 0.0M |
| 2024-10-08 | 20.36 | 20.50 | 19.35 | 20.49 | 0.0M |
| 2024-10-07 | 21.42 | 21.42 | 20.35 | 20.36 | 0.0M |
| 2024-10-04 | 21.36 | 23.50 | 21.36 | 21.42 | 0.0M |
| 2024-10-03 | 24.83 | 24.83 | 22.47 | 22.47 | 0.0M |
| 2024-10-01 | 23.28 | 23.65 | 21.48 | 23.65 | 0.0M |
| 2024-09-30 | 24.90 | 24.90 | 22.61 | 22.61 | 0.0M |
| 2024-09-27 | 25.60 | 25.60 | 23.72 | 23.72 | 0.0M |
| 2024-09-26 | 23.75 | 24.93 | 23.75 | 24.93 | 0.0M |
| 2024-09-25 | 24.80 | 24.80 | 23.71 | 23.75 | 0.0M |
| 2024-09-24 | 26.00 | 26.00 | 24.89 | 24.89 | 0.0M |
| 2024-09-23 | 26.35 | 26.35 | 26.00 | 26.19 | 0.0M |
| 2024-09-20 | 21.50 | 23.96 | 21.50 | 23.96 | 0.0M |
| 2024-09-19 | 21.50 | 21.79 | 21.50 | 21.79 | 0.0M |
| 2024-09-18 | 21.01 | 22.40 | 21.01 | 21.50 | 0.0M |
| 2024-09-17 | 18.50 | 20.91 | 18.50 | 20.91 | 0.0M |
| 2024-09-16 | 19.01 | 19.01 | 19.01 | 19.01 | 0.0M |
| 2024-09-13 | 20.05 | 20.05 | 20.01 | 20.01 | 0.0M |
| 2024-09-12 | 20.99 | 20.99 | 20.00 | 20.01 | 0.0M |
| 2024-09-11 | 19.50 | 20.89 | 19.50 | 20.35 | 0.0M |
| 2024-09-10 | 20.48 | 20.48 | 19.46 | 19.46 | 0.0M |
| 2024-09-09 | 20.79 | 20.79 | 20.05 | 20.41 | 0.0M |
| 2024-09-06 | 18.00 | 20.00 | 18.00 | 20.00 | 0.0M |
| 2024-09-05 | 19.30 | 19.30 | 19.20 | 19.20 | 0.0M |
| 2024-09-04 | 18.70 | 19.24 | 18.50 | 19.20 | 0.0M |
| 2024-09-03 | 20.01 | 20.01 | 18.12 | 18.12 | 0.0M |
| 2024-09-02 | 20.00 | 20.01 | 20.00 | 20.01 | 0.0M |
| 2024-08-30 | 19.00 | 19.45 | 19.00 | 19.01 | 0.0M |
| 2024-08-29 | 19.82 | 19.82 | 18.98 | 18.98 | 0.0M |
| 2024-08-28 | 19.00 | 19.98 | 18.02 | 18.02 | 0.0M |
| 2024-08-27 | 20.45 | 20.45 | 19.70 | 19.99 | 0.0M |
| 2024-08-26 | 20.00 | 20.00 | 18.65 | 18.65 | 0.0M |
| 2024-08-23 | 20.49 | 20.50 | 20.49 | 20.50 | 0.0M |
| 2024-08-22 | 20.49 | 20.49 | 19.90 | 20.00 | 0.0M |
| 2024-08-21 | 19.01 | 20.49 | 19.01 | 20.49 | 0.0M |
| 2024-08-20 | 20.10 | 20.10 | 19.90 | 19.90 | 0.0M |
| 2024-08-19 | 19.85 | 19.91 | 19.85 | 19.90 | 0.0M |
| 2024-08-16 | 19.05 | 20.35 | 18.52 | 19.85 | 0.0M |
| 2024-08-14 | 18.01 | 19.70 | 18.01 | 18.50 | 0.0M |
| 2024-08-13 | 19.99 | 19.99 | 18.01 | 18.01 | 0.0M |
| 2024-08-12 | 19.55 | 19.99 | 19.50 | 19.99 | 0.0M |
| 2024-08-09 | 19.58 | 19.58 | 19.58 | 19.58 | 0.0M |
| 2024-08-08 | 17.80 | 18.99 | 17.80 | 17.80 | 0.0M |
| 2024-08-07 | 20.35 | 20.35 | 19.00 | 19.00 | 0.0M |
| 2024-08-06 | 19.76 | 19.76 | 18.51 | 18.51 | 0.0M |
| 2024-08-05 | 17.98 | 17.98 | 17.98 | 17.98 | 0.0M |
| 2024-08-02 | 19.00 | 19.00 | 16.35 | 16.35 | 0.0M |
| 2024-08-01 | 17.35 | 17.35 | 17.35 | 17.35 | 0.0M |
| 2024-07-31 | 16.87 | 18.98 | 16.87 | 17.35 | 0.0M |
| 2024-07-30 | 17.40 | 18.00 | 17.40 | 17.40 | 0.0M |
| 2024-07-29 | 17.92 | 19.29 | 17.91 | 17.91 | 0.0M |
| 2024-07-26 | 20.25 | 20.25 | 16.65 | 19.89 | 0.0M |
| 2024-07-25 | 18.45 | 18.70 | 17.85 | 18.45 | 0.0M |
| 2024-07-24 | 18.00 | 18.00 | 16.01 | 17.00 | 0.0M |
| 2024-07-23 | 17.49 | 17.49 | 16.40 | 17.35 | 0.0M |
| 2024-07-22 | 15.30 | 17.50 | 15.30 | 17.50 | 0.0M |
| 2024-07-19 | 15.00 | 16.45 | 15.00 | 16.44 | 0.0M |
| 2024-07-18 | 16.40 | 16.50 | 16.40 | 16.50 | 0.0M |
| 2024-07-16 | 16.30 | 16.32 | 16.00 | 16.00 | 0.0M |
| 2024-07-15 | 16.01 | 17.55 | 16.01 | 17.36 | 0.0M |
| 2024-07-12 | 17.01 | 17.74 | 17.00 | 17.74 | 0.0M |
| 2024-07-11 | 16.55 | 17.68 | 16.45 | 17.01 | 0.0M |
| 2024-07-10 | 16.01 | 16.30 | 15.50 | 16.30 | 0.1M |
| 2024-07-09 | 15.76 | 17.40 | 15.76 | 16.70 | 0.0M |
| 2024-07-08 | 20.90 | 20.90 | 17.43 | 17.43 | 0.0M |
| 2024-07-05 | 17.77 | 19.54 | 17.37 | 19.36 | 0.0M |
| 2024-07-04 | 19.40 | 19.80 | 17.36 | 17.77 | 0.0M |
| 2024-07-03 | 20.00 | 20.00 | 18.70 | 18.99 | 0.0M |
| 2024-07-02 | 20.50 | 20.50 | 18.00 | 19.47 | 0.0M |
| 2024-07-01 | 19.49 | 19.49 | 17.34 | 18.68 | 0.0M |
| 2024-06-28 | 17.85 | 19.18 | 16.98 | 18.06 | 0.0M |
| 2024-06-27 | 19.10 | 19.21 | 17.66 | 17.85 | 0.0M |
| 2024-06-26 | 20.99 | 21.88 | 19.05 | 19.22 | 0.0M |
| 2024-06-25 | 21.60 | 21.60 | 19.95 | 20.12 | 0.0M |
| 2024-06-24 | 17.86 | 19.64 | 17.86 | 19.64 | 0.0M |
| 2024-06-20 | 17.34 | 18.98 | 16.34 | 17.86 | 0.1M |
| 2024-06-19 | 16.51 | 18.05 | 16.01 | 17.34 | 0.0M |
| 2024-06-18 | 16.90 | 18.34 | 15.52 | 16.51 | 0.0M |
| 2024-06-14 | 16.90 | 16.90 | 16.53 | 16.68 | 0.0M |
| 2024-06-13 | 16.91 | 16.91 | 15.88 | 16.90 | 0.0M |
| 2024-06-12 | 15.62 | 16.91 | 15.32 | 16.91 | 0.0M |
| 2024-06-11 | 16.20 | 16.38 | 15.28 | 15.38 | 0.0M |
| 2024-06-10 | 16.95 | 16.95 | 15.46 | 16.39 | 0.0M |
| 2024-06-07 | 16.90 | 16.90 | 16.90 | 16.90 | 0.0M |
| 2024-06-06 | 16.42 | 16.90 | 16.42 | 16.90 | 0.0M |
| 2024-06-05 | 16.90 | 17.67 | 16.08 | 16.10 | 0.0M |
| 2024-06-04 | 18.05 | 18.05 | 16.66 | 16.92 | 0.0M |
| 2024-06-03 | 17.74 | 17.74 | 16.26 | 17.53 | 0.0M |
| 2024-05-31 | 16.88 | 16.90 | 15.78 | 16.90 | 0.0M |
| 2024-05-30 | 16.71 | 16.71 | 15.21 | 16.10 | 0.0M |
| 2024-05-29 | 15.84 | 16.30 | 15.20 | 15.92 | 0.0M |
| 2024-05-28 | 14.80 | 15.54 | 14.17 | 15.53 | 0.0M |
| 2024-05-27 | 14.39 | 14.81 | 14.32 | 14.80 | 0.0M |
| 2024-05-24 | 14.10 | 14.12 | 14.10 | 14.11 | 0.0M |
| 2024-05-23 | 13.61 | 14.25 | 13.61 | 14.10 | 0.0M |
| 2024-05-22 | 13.95 | 14.09 | 13.60 | 13.61 | 0.0M |
| 2024-05-21 | 15.22 | 15.22 | 13.93 | 13.94 | 0.0M |
| 2024-05-17 | 13.56 | 14.50 | 13.50 | 14.50 | 0.0M |
| 2024-05-16 | 14.33 | 14.33 | 13.35 | 13.84 | 0.0M |
| 2024-05-15 | 14.54 | 14.63 | 14.00 | 14.05 | 0.0M |
| 2024-05-14 | 14.06 | 14.60 | 13.51 | 14.57 | 0.0M |
| 2024-05-13 | 13.42 | 14.09 | 12.84 | 13.92 | 0.0M |
| 2024-05-10 | 14.12 | 14.50 | 13.42 | 13.42 | 0.0M |
| 2024-05-09 | 15.55 | 15.55 | 14.12 | 14.12 | 0.0M |
| 2024-05-08 | 15.50 | 15.99 | 14.73 | 14.86 | 0.0M |
| 2024-05-07 | 17.00 | 17.00 | 15.50 | 15.50 | 0.0M |
| 2024-05-06 | 17.90 | 17.90 | 16.30 | 16.31 | 0.0M |
| 2024-05-03 | 16.35 | 17.15 | 16.35 | 17.15 | 0.0M |
| 2024-05-02 | 16.42 | 17.42 | 16.30 | 16.34 | 0.0M |
| 2024-04-30 | 17.14 | 17.14 | 16.50 | 17.12 | 0.0M |
| 2024-04-29 | 17.95 | 17.95 | 16.62 | 17.08 | 0.0M |
| 2024-04-26 | 16.40 | 17.19 | 16.14 | 17.16 | 0.0M |
| 2024-04-25 | 17.90 | 17.90 | 16.25 | 16.40 | 0.0M |
| 2024-04-24 | 17.40 | 17.41 | 16.60 | 17.10 | 0.0M |
| 2024-04-23 | 16.59 | 16.59 | 15.80 | 16.59 | 0.0M |
| 2024-04-22 | 16.20 | 16.65 | 15.80 | 15.80 | 0.0M |
| 2024-04-19 | 16.72 | 16.72 | 15.85 | 15.86 | 0.0M |
| 2024-04-18 | 15.55 | 16.68 | 15.55 | 16.67 | 0.0M |
| 2024-04-16 | 15.96 | 15.96 | 15.17 | 15.94 | 0.0M |
| 2024-04-15 | 16.80 | 17.45 | 15.96 | 15.96 | 0.0M |
| 2024-04-12 | 16.90 | 16.90 | 16.42 | 16.79 | 0.0M |
| 2024-04-10 | 16.00 | 16.90 | 15.55 | 16.25 | 0.0M |
| 2024-04-09 | 16.36 | 16.36 | 16.36 | 16.36 | 0.0M |
| 2024-04-08 | 16.58 | 16.89 | 15.44 | 16.87 | 0.0M |
| 2024-04-05 | 17.65 | 17.65 | 16.12 | 16.25 | 0.0M |
| 2024-04-04 | 18.00 | 18.00 | 16.41 | 16.96 | 0.0M |
| 2024-04-03 | 16.90 | 17.79 | 16.15 | 17.27 | 0.0M |
| 2024-04-02 | 16.15 | 16.95 | 16.15 | 16.95 | 0.0M |
| 2024-04-01 | 18.30 | 18.30 | 16.98 | 16.98 | 0.0M |
| 2024-03-28 | 16.80 | 18.31 | 16.58 | 17.79 | 0.0M |
| 2024-03-26 | 17.80 | 17.80 | 16.91 | 17.45 | 0.0M |
| 2024-03-22 | 16.83 | 17.93 | 16.25 | 17.80 | 0.0M |
| 2024-03-21 | 17.99 | 17.99 | 17.08 | 17.08 | 0.0M |
| 2024-03-20 | 18.26 | 18.26 | 17.01 | 17.97 | 0.0M |
| 2024-03-19 | 17.39 | 18.25 | 16.62 | 17.90 | 0.0M |
| 2024-03-18 | 17.00 | 17.57 | 16.01 | 17.39 | 0.0M |
| 2024-03-15 | 15.68 | 17.00 | 15.68 | 16.74 | 0.0M |
| 2024-03-14 | 17.15 | 17.15 | 16.50 | 16.50 | 0.0M |
| 2024-03-13 | 17.25 | 17.25 | 17.20 | 17.20 | 0.0M |
| 2024-03-12 | 16.25 | 17.20 | 16.25 | 17.20 | 0.0M |
| 2024-03-11 | 16.50 | 17.94 | 16.50 | 17.02 | 0.0M |
| 2024-03-07 | 17.10 | 17.10 | 15.65 | 17.09 | 0.0M |
| 2024-03-06 | 18.00 | 18.00 | 16.30 | 16.32 | 0.0M |
| 2024-03-05 | 16.35 | 17.15 | 15.55 | 17.15 | 0.0M |
| 2024-03-04 | 17.44 | 17.44 | 16.25 | 16.34 | 0.0M |
| 2024-03-02 | 17.10 | 18.86 | 17.10 | 17.10 | 0.0M |
| 2024-03-01 | 18.91 | 19.60 | 17.97 | 17.97 | 0.0M |
| 2024-02-29 | 18.95 | 19.00 | 17.50 | 18.91 | 0.0M |
| 2024-02-28 | 19.67 | 19.67 | 18.32 | 18.40 | 0.0M |
| 2024-02-27 | 19.90 | 19.90 | 18.05 | 19.28 | 0.0M |
| 2024-02-26 | 19.71 | 19.79 | 18.91 | 18.97 | 0.0M |
| 2024-02-23 | 17.10 | 18.87 | 17.10 | 18.85 | 0.0M |
| 2024-02-22 | 17.13 | 17.98 | 16.30 | 17.98 | 0.1M |
| 2024-02-21 | 17.08 | 18.82 | 17.08 | 17.13 | 0.1M |
| 2024-02-20 | 19.85 | 19.85 | 17.97 | 17.97 | 0.0M |
| 2024-02-19 | 18.91 | 18.91 | 18.91 | 18.91 | 0.0M |
| 2024-02-16 | 18.04 | 18.04 | 17.50 | 18.01 | 0.1M |
| 2024-02-15 | 17.19 | 17.19 | 17.19 | 17.19 | 0.0M |
| 2024-02-14 | 16.38 | 16.38 | 16.38 | 16.38 | 0.1M |
| 2024-02-13 | 15.50 | 15.60 | 15.50 | 15.60 | 0.0M |
| 2024-02-12 | 14.86 | 14.86 | 14.86 | 14.86 | 0.0M |
| 2024-02-09 | 14.16 | 14.16 | 14.16 | 14.16 | 0.0M |
| 2024-02-08 | 13.49 | 13.49 | 13.49 | 13.49 | 0.0M |
| 2024-02-07 | 12.30 | 12.85 | 12.30 | 12.85 | 0.0M |
| 2024-02-06 | 12.30 | 12.30 | 12.25 | 12.25 | 0.0M |
| 2024-02-05 | 12.75 | 12.75 | 12.30 | 12.65 | 0.0M |
| 2024-02-02 | 13.71 | 13.71 | 12.61 | 12.75 | 0.0M |
| 2024-02-01 | 13.05 | 13.06 | 13.05 | 13.06 | 0.0M |
| 2024-01-31 | 12.40 | 12.44 | 12.40 | 12.44 | 0.0M |
| 2024-01-30 | 12.00 | 12.80 | 11.80 | 11.85 | 0.0M |
| 2024-01-29 | 12.00 | 13.00 | 12.00 | 12.20 | 0.0M |
| 2024-01-25 | 11.80 | 12.60 | 11.80 | 12.58 | 0.0M |
| 2024-01-24 | 12.50 | 12.50 | 12.12 | 12.19 | 0.0M |
| 2024-01-23 | 13.50 | 13.50 | 12.75 | 12.75 | 0.0M |
| 2024-01-20 | 12.56 | 13.18 | 12.56 | 13.18 | 0.0M |
| 2024-01-19 | 11.97 | 12.56 | 11.60 | 12.56 | 0.0M |
| 2024-01-18 | 10.83 | 11.97 | 10.83 | 11.97 | 0.0M |
| 2024-01-17 | 11.02 | 11.40 | 11.02 | 11.40 | 0.0M |
| 2024-01-16 | 11.70 | 12.04 | 11.60 | 11.60 | 0.0M |
| 2024-01-15 | 12.50 | 12.62 | 12.05 | 12.05 | 0.0M |
| 2024-01-12 | 12.62 | 13.40 | 12.62 | 12.62 | 0.0M |
| 2024-01-11 | 12.59 | 13.28 | 12.59 | 13.28 | 0.0M |
| 2024-01-10 | 12.40 | 13.28 | 12.05 | 13.25 | 0.0M |
| 2024-01-09 | 12.05 | 12.70 | 12.05 | 12.65 | 0.0M |
| 2024-01-08 | 12.73 | 12.73 | 12.11 | 12.31 | 0.0M |
| 2024-01-05 | 12.10 | 13.15 | 11.95 | 12.13 | 0.0M |
| 2024-01-04 | 11.90 | 12.57 | 11.39 | 12.57 | 0.0M |
| 2024-01-03 | 12.60 | 12.60 | 11.98 | 11.98 | 0.0M |
| 2024-01-02 | 13.25 | 13.25 | 12.61 | 12.61 | 0.0M |
| 2024-01-01 | 14.10 | 14.53 | 13.16 | 13.27 | 0.0M |