52.30
Last Update: 2025-10-03
| 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 |
|---|---|---|---|---|---|
| 2025-10-03 | 52.00 | 52.60 | 51.70 | 52.30 | 1.4M |
| 2025-10-02 | 52.00 | 52.10 | 51.20 | 51.30 | 0.5M |
| 2025-10-01 | 52.00 | 52.10 | 51.30 | 51.60 | 0.5M |
| 2025-09-30 | 50.70 | 51.80 | 50.20 | 51.70 | 0.6M |
| 2025-09-26 | 51.50 | 52.10 | 50.00 | 50.30 | 1.7M |
| 2025-09-25 | 51.30 | 52.10 | 51.30 | 51.30 | 0.5M |
| 2025-09-24 | 51.60 | 51.90 | 51.00 | 51.30 | 0.7M |
| 2025-09-23 | 52.50 | 52.90 | 51.40 | 51.40 | 1.1M |
| 2025-09-22 | 51.30 | 52.60 | 51.20 | 51.90 | 0.9M |
| 2025-09-19 | 52.40 | 52.40 | 51.10 | 51.20 | 1.4M |
| 2025-09-18 | 51.70 | 52.70 | 51.40 | 52.10 | 1.0M |
| 2025-09-17 | 52.20 | 52.40 | 51.30 | 51.30 | 0.8M |
| 2025-09-16 | 52.00 | 52.20 | 51.00 | 51.90 | 1.1M |
| 2025-09-15 | 52.90 | 53.20 | 50.70 | 51.50 | 2.6M |
| 2025-09-12 | 54.60 | 54.60 | 52.80 | 53.20 | 3.0M |
| 2025-09-11 | 61.00 | 61.30 | 53.70 | 53.80 | 20.3M |
| 2025-09-10 | 55.00 | 56.60 | 55.00 | 56.60 | 4.1M |
| 2025-09-09 | 52.40 | 52.50 | 51.40 | 51.50 | 0.8M |
| 2025-09-08 | 51.90 | 52.70 | 51.70 | 51.90 | 0.7M |
| 2025-09-05 | 52.20 | 52.20 | 51.30 | 51.70 | 0.7M |
| 2025-09-04 | 51.70 | 52.10 | 51.40 | 51.50 | 0.9M |
| 2025-09-03 | 52.30 | 52.60 | 51.00 | 51.10 | 1.6M |
| 2025-09-02 | 53.60 | 53.90 | 51.20 | 52.00 | 1.5M |
| 2025-09-01 | 54.60 | 55.10 | 52.90 | 53.10 | 1.7M |
| 2025-08-29 | 55.80 | 55.80 | 54.30 | 54.30 | 2.0M |
| 2025-08-28 | 56.30 | 56.80 | 55.50 | 55.50 | 1.9M |
| 2025-08-27 | 57.30 | 57.30 | 56.20 | 56.20 | 1.6M |
| 2025-08-26 | 56.80 | 57.10 | 55.80 | 56.70 | 2.1M |
| 2025-08-25 | 55.50 | 56.90 | 55.50 | 56.20 | 2.4M |
| 2025-08-22 | 56.10 | 57.10 | 54.50 | 55.10 | 2.6M |
| 2025-08-21 | 55.90 | 56.90 | 55.50 | 56.40 | 3.8M |
| 2025-08-20 | 55.00 | 57.40 | 53.50 | 55.10 | 7.7M |
| 2025-08-19 | 55.30 | 55.80 | 53.90 | 55.00 | 1.7M |
| 2025-08-18 | 55.70 | 56.50 | 55.00 | 55.10 | 1.6M |
| 2025-08-15 | 56.40 | 56.80 | 55.30 | 55.70 | 1.8M |
| 2025-08-14 | 58.30 | 58.30 | 55.60 | 55.90 | 4.0M |
| 2025-08-13 | 57.10 | 58.00 | 56.20 | 57.10 | 4.1M |
| 2025-08-12 | 55.80 | 57.30 | 55.70 | 56.90 | 2.8M |
| 2025-08-11 | 55.20 | 56.40 | 54.80 | 56.10 | 3.1M |
| 2025-08-08 | 54.30 | 55.10 | 53.50 | 54.80 | 1.3M |
| 2025-08-07 | 54.50 | 54.90 | 53.80 | 54.30 | 1.9M |
| 2025-08-06 | 55.70 | 55.70 | 54.40 | 54.50 | 2.7M |
| 2025-08-05 | 55.50 | 57.80 | 55.10 | 56.10 | 7.7M |
| 2025-08-04 | 53.00 | 55.40 | 52.60 | 54.50 | 3.7M |
| 2025-08-01 | 52.60 | 54.40 | 52.10 | 53.00 | 2.4M |
| 2025-07-31 | 54.40 | 54.40 | 52.80 | 52.90 | 1.9M |
| 2025-07-30 | 54.10 | 54.10 | 52.50 | 53.60 | 2.8M |
| 2025-07-29 | 52.80 | 54.70 | 52.40 | 53.40 | 8.0M |
| 2025-07-28 | 55.50 | 58.40 | 55.50 | 58.10 | 8.4M |
| 2025-07-25 | 56.20 | 56.20 | 54.30 | 54.80 | 3.8M |
| 2025-07-24 | 57.10 | 57.40 | 55.80 | 56.20 | 2.7M |
| 2025-07-23 | 55.30 | 57.90 | 55.20 | 56.50 | 4.8M |
| 2025-07-22 | 55.60 | 59.00 | 54.90 | 54.90 | 7.4M |
| 2025-07-21 | 56.70 | 57.20 | 55.30 | 55.60 | 2.4M |
| 2025-07-18 | 56.80 | 57.20 | 55.70 | 56.70 | 2.8M |
| 2025-07-17 | 55.80 | 56.40 | 55.50 | 56.10 | 2.0M |
| 2025-07-16 | 56.20 | 57.20 | 55.10 | 56.00 | 3.2M |
| 2025-07-15 | 57.50 | 59.50 | 55.90 | 56.10 | 6.9M |
| 2025-07-14 | 58.30 | 61.50 | 56.80 | 56.80 | 14.5M |
| 2025-07-11 | 58.00 | 58.50 | 57.10 | 57.50 | 4.9M |
| 2025-07-10 | 59.20 | 59.40 | 57.50 | 57.50 | 10.2M |
| 2025-07-09 | 59.10 | 60.20 | 56.90 | 59.00 | 24.4M |
| 2025-07-08 | 54.60 | 59.10 | 54.60 | 58.70 | 34.5M |
| 2025-07-07 | 54.30 | 55.30 | 52.70 | 54.50 | 4.5M |
| 2025-07-04 | 56.00 | 56.90 | 53.80 | 54.10 | 6.2M |
| 2025-07-03 | 58.00 | 58.70 | 55.40 | 55.40 | 13.7M |
| 2025-07-02 | 56.70 | 59.50 | 55.40 | 56.00 | 53.4M |
| 2025-07-01 | 52.00 | 56.40 | 51.70 | 56.40 | 11.3M |
| 2025-06-30 | 50.40 | 51.70 | 49.85 | 51.30 | 1.7M |
| 2025-06-27 | 50.90 | 51.50 | 49.90 | 49.95 | 1.4M |
| 2025-06-26 | 51.30 | 51.80 | 50.40 | 50.40 | 0.9M |
| 2025-06-25 | 50.40 | 51.80 | 50.00 | 51.20 | 1.8M |
| 2025-06-24 | 49.85 | 51.20 | 49.80 | 49.95 | 1.3M |
| 2025-06-23 | 49.00 | 49.50 | 48.30 | 49.20 | 0.7M |
| 2025-06-20 | 49.65 | 50.60 | 48.70 | 49.80 | 1.3M |
| 2025-06-19 | 51.90 | 52.00 | 49.50 | 49.55 | 1.6M |
| 2025-06-18 | 51.60 | 51.80 | 50.60 | 51.70 | 1.2M |
| 2025-06-17 | 51.90 | 52.80 | 51.30 | 51.30 | 2.1M |
| 2025-06-16 | 51.80 | 52.20 | 51.10 | 51.10 | 1.4M |
| 2025-06-13 | 53.50 | 55.50 | 51.80 | 52.20 | 6.2M |
| 2025-06-12 | 52.50 | 54.90 | 52.40 | 54.00 | 6.9M |
| 2025-06-11 | 52.50 | 52.90 | 52.00 | 52.50 | 1.8M |
| 2025-06-10 | 53.30 | 53.60 | 52.00 | 52.10 | 3.9M |
| 2025-06-09 | 55.90 | 56.40 | 53.00 | 53.00 | 11.8M |
| 2025-06-06 | 51.90 | 55.50 | 51.40 | 55.00 | 13.3M |
| 2025-06-05 | 52.50 | 53.30 | 50.30 | 51.90 | 10.4M |
| 2025-06-04 | 51.60 | 52.50 | 51.10 | 52.50 | 2.6M |
| 2025-06-03 | 47.95 | 49.35 | 47.25 | 47.80 | 0.9M |
| 2025-06-02 | 47.00 | 47.50 | 46.10 | 47.30 | 0.9M |
| 2025-05-29 | 47.85 | 48.70 | 46.95 | 47.85 | 1.8M |
| 2025-05-28 | 49.50 | 50.00 | 48.20 | 48.40 | 1.2M |
| 2025-05-27 | 49.75 | 50.80 | 48.60 | 48.85 | 1.5M |
| 2025-05-26 | 50.00 | 50.00 | 49.05 | 49.20 | 0.9M |
| 2025-05-23 | 49.20 | 51.50 | 49.20 | 50.00 | 2.2M |
| 2025-05-22 | 49.80 | 49.80 | 48.95 | 49.05 | 1.0M |
| 2025-05-21 | 50.60 | 51.60 | 50.10 | 50.10 | 1.3M |
| 2025-05-20 | 50.30 | 50.90 | 49.60 | 49.95 | 1.2M |
| 2025-05-19 | 50.50 | 50.50 | 49.20 | 49.50 | 1.1M |
| 2025-05-16 | 51.30 | 51.30 | 50.50 | 50.50 | 1.2M |
| 2025-05-15 | 52.60 | 54.00 | 50.50 | 51.00 | 4.5M |
| 2025-05-14 | 51.70 | 52.10 | 51.10 | 51.50 | 1.3M |
| 2025-05-13 | 52.00 | 52.90 | 50.60 | 51.20 | 2.7M |
| 2025-05-12 | 50.60 | 51.40 | 50.50 | 50.90 | 2.0M |
| 2025-05-09 | 51.00 | 51.10 | 49.05 | 50.10 | 1.9M |
| 2025-05-08 | 51.00 | 51.30 | 49.90 | 50.60 | 1.7M |
| 2025-05-07 | 51.20 | 52.00 | 49.80 | 50.00 | 4.0M |
| 2025-05-06 | 47.95 | 52.30 | 47.80 | 51.40 | 5.8M |
| 2025-05-05 | 50.50 | 50.50 | 46.85 | 48.05 | 3.4M |
| 2025-05-02 | 51.70 | 52.00 | 49.10 | 49.60 | 4.3M |
| 2025-04-30 | 53.00 | 54.10 | 50.10 | 50.60 | 8.0M |
| 2025-04-29 | 53.00 | 54.40 | 52.10 | 52.60 | 13.4M |
| 2025-04-28 | 54.00 | 55.40 | 51.20 | 54.30 | 37.5M |
| 2025-04-25 | 48.80 | 51.70 | 48.80 | 51.70 | 12.7M |
| 2025-04-24 | 43.35 | 47.05 | 43.05 | 47.05 | 9.7M |
| 2025-04-23 | 42.30 | 44.00 | 41.85 | 42.80 | 2.2M |
| 2025-04-22 | 40.80 | 41.95 | 40.30 | 40.50 | 1.1M |
| 2025-04-21 | 43.55 | 44.35 | 41.70 | 41.85 | 1.9M |
| 2025-04-18 | 43.50 | 44.80 | 43.00 | 43.55 | 2.5M |
| 2025-04-17 | 44.35 | 44.55 | 42.20 | 43.50 | 2.8M |
| 2025-04-16 | 45.25 | 47.10 | 44.05 | 44.05 | 7.5M |
| 2025-04-15 | 41.50 | 45.00 | 41.50 | 45.00 | 2.6M |
| 2025-04-14 | 40.95 | 42.95 | 40.70 | 40.95 | 2.1M |
| 2025-04-11 | 38.60 | 39.80 | 36.35 | 39.70 | 1.8M |
| 2025-04-10 | 39.25 | 39.25 | 39.25 | 39.25 | 0.4M |
| 2025-04-09 | 36.80 | 38.90 | 35.60 | 35.70 | 3.8M |
| 2025-04-08 | 39.55 | 40.50 | 39.55 | 39.55 | 1.9M |
| 2025-04-07 | 43.90 | 43.90 | 43.90 | 43.90 | 0.1M |
| 2025-04-02 | 48.30 | 49.20 | 47.60 | 48.75 | 1.5M |
| 2025-04-01 | 48.10 | 48.95 | 47.95 | 48.00 | 2.2M |
| 2025-03-31 | 48.95 | 49.70 | 47.55 | 47.80 | 2.7M |
| 2025-03-28 | 54.20 | 54.20 | 50.40 | 50.70 | 3.2M |
| 2025-03-27 | 57.50 | 57.90 | 54.20 | 54.20 | 5.5M |
| 2025-03-26 | 62.60 | 64.90 | 57.00 | 57.00 | 19.2M |
| 2025-03-25 | 55.90 | 59.60 | 55.80 | 59.60 | 7.5M |
| 2025-03-24 | 56.30 | 57.10 | 54.20 | 54.20 | 1.6M |
| 2025-03-21 | 55.60 | 57.50 | 55.30 | 56.20 | 5.2M |
| 2025-03-20 | 54.20 | 57.00 | 54.20 | 55.80 | 6.6M |
| 2025-03-19 | 54.40 | 54.50 | 53.20 | 53.60 | 0.9M |
| 2025-03-18 | 53.80 | 54.50 | 53.10 | 54.40 | 0.8M |
| 2025-03-17 | 54.80 | 54.80 | 52.90 | 53.00 | 1.0M |
| 2025-03-14 | 53.40 | 54.60 | 52.80 | 54.10 | 1.3M |
| 2025-03-13 | 55.10 | 55.40 | 52.80 | 52.80 | 1.3M |
| 2025-03-12 | 54.80 | 55.70 | 54.00 | 54.50 | 1.5M |
| 2025-03-11 | 53.90 | 54.70 | 52.90 | 54.00 | 1.8M |
| 2025-03-10 | 55.20 | 56.20 | 54.30 | 55.30 | 1.9M |
| 2025-03-07 | 57.30 | 59.10 | 55.00 | 55.30 | 4.4M |
| 2025-03-06 | 58.70 | 59.10 | 57.90 | 57.90 | 1.6M |
| 2025-03-05 | 59.20 | 59.20 | 58.10 | 58.50 | 1.8M |
| 2025-03-04 | 58.10 | 61.10 | 57.10 | 58.70 | 7.1M |
| 2025-03-03 | 58.50 | 61.40 | 58.10 | 58.10 | 3.7M |
| 2025-02-27 | 65.00 | 65.00 | 59.90 | 59.90 | 9.2M |
| 2025-02-26 | 67.00 | 67.60 | 66.00 | 66.50 | 2.2M |
| 2025-02-25 | 68.40 | 68.60 | 67.00 | 67.00 | 2.1M |
| 2025-02-24 | 67.20 | 68.90 | 67.10 | 68.80 | 2.1M |
| 2025-02-21 | 67.10 | 68.50 | 67.00 | 67.90 | 3.0M |
| 2025-02-20 | 71.00 | 71.40 | 68.10 | 68.10 | 5.4M |
| 2025-02-19 | 71.40 | 73.30 | 70.40 | 70.80 | 10.8M |
| 2025-02-18 | 71.00 | 72.20 | 70.10 | 71.30 | 6.3M |
| 2025-02-17 | 69.50 | 70.70 | 68.00 | 70.70 | 6.6M |
| 2025-02-14 | 70.60 | 70.60 | 68.10 | 68.60 | 9.5M |
| 2025-02-13 | 74.70 | 76.50 | 71.00 | 71.00 | 30.6M |
| 2025-02-12 | 72.90 | 74.80 | 71.10 | 72.00 | 15.5M |
| 2025-02-11 | 74.70 | 75.10 | 71.20 | 73.30 | 19.0M |
| 2025-02-10 | 73.10 | 75.30 | 72.20 | 73.80 | 27.9M |
| 2025-02-07 | 70.70 | 77.70 | 70.70 | 73.00 | 71.3M |
| 2025-02-06 | 68.00 | 73.50 | 65.80 | 70.70 | 47.4M |
| 2025-02-05 | 69.80 | 72.20 | 68.00 | 68.30 | 80.4M |
| 2025-02-04 | 63.80 | 67.70 | 63.20 | 67.70 | 30.2M |
| 2025-02-03 | 56.50 | 61.60 | 56.00 | 61.60 | 14.9M |
| 2025-01-22 | 55.00 | 56.90 | 55.00 | 56.00 | 2.8M |
| 2025-01-21 | 55.40 | 55.90 | 54.20 | 55.00 | 1.2M |
| 2025-01-20 | 55.10 | 57.60 | 54.70 | 55.60 | 5.9M |
| 2025-01-17 | 53.80 | 54.30 | 52.80 | 54.30 | 1.3M |
| 2025-01-16 | 54.60 | 55.50 | 53.60 | 53.60 | 2.0M |
| 2025-01-15 | 54.90 | 55.00 | 53.00 | 53.40 | 2.3M |
| 2025-01-14 | 58.10 | 58.10 | 54.50 | 55.10 | 5.0M |
| 2025-01-13 | 59.30 | 60.10 | 55.00 | 57.80 | 15.3M |
| 2025-01-10 | 54.10 | 58.40 | 53.90 | 57.00 | 8.1M |
| 2025-01-09 | 55.90 | 57.00 | 53.00 | 53.90 | 3.5M |
| 2025-01-08 | 54.30 | 57.00 | 53.70 | 55.80 | 5.4M |
| 2025-01-07 | 54.10 | 57.20 | 53.70 | 53.80 | 8.6M |
| 2025-01-06 | 51.10 | 54.10 | 51.00 | 54.10 | 4.8M |
| 2025-01-03 | 50.80 | 50.90 | 49.25 | 49.25 | 0.4M |
| 2025-01-02 | 50.80 | 52.50 | 50.20 | 50.20 | 1.1M |