43.00
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 |
|---|---|---|---|---|---|
| 2025-09-26 | 43.50 | 44.00 | 42.00 | 43.00 | 0.0M |
| 2025-09-25 | 42.50 | 44.00 | 41.55 | 43.50 | 0.1M |
| 2025-09-24 | 43.00 | 43.40 | 41.20 | 42.50 | 0.2M |
| 2025-09-23 | 45.00 | 45.15 | 42.25 | 43.00 | 0.2M |
| 2025-09-22 | 47.00 | 46.45 | 44.20 | 44.60 | 0.2M |
| 2025-09-19 | 47.50 | 46.73 | 46.00 | 47.00 | 0.0M |
| 2025-09-18 | 47.50 | 47.89 | 46.00 | 47.50 | 0.0M |
| 2025-09-17 | 48.30 | 50.00 | 47.21 | 47.50 | 0.0M |
| 2025-09-16 | 48.30 | 48.70 | 47.22 | 48.30 | 0.0M |
| 2025-09-15 | 47.80 | 50.00 | 47.65 | 48.30 | 0.0M |
| 2025-09-12 | 48.50 | 49.22 | 47.53 | 47.80 | 0.0M |
| 2025-09-11 | 48.50 | 50.00 | 47.50 | 48.50 | 0.1M |
| 2025-09-10 | 48.50 | 50.00 | 47.40 | 48.50 | 0.1M |
| 2025-09-09 | 48.00 | 49.50 | 48.00 | 48.50 | 0.0M |
| 2025-09-08 | 46.50 | 49.00 | 46.22 | 48.00 | 0.1M |
| 2025-09-05 | 46.50 | 47.00 | 46.00 | 46.50 | 0.1M |
| 2025-09-04 | 47.50 | 47.45 | 45.35 | 46.50 | 0.2M |
| 2025-09-03 | 47.50 | 48.00 | 47.10 | 47.50 | 0.0M |
| 2025-09-02 | 49.50 | 49.84 | 47.00 | 47.50 | 0.3M |
| 2025-09-01 | 49.00 | 50.97 | 48.33 | 49.50 | 0.4M |
| 2025-08-29 | 47.50 | 49.00 | 47.00 | 48.00 | 0.2M |
| 2025-08-28 | 47.50 | 48.63 | 46.60 | 47.50 | 0.1M |
| 2025-08-27 | 47.50 | 47.50 | 46.00 | 47.50 | 0.1M |
| 2025-08-26 | 49.00 | 49.80 | 46.00 | 47.50 | 0.2M |
| 2025-08-22 | 48.00 | 49.10 | 47.66 | 48.50 | 0.1M |
| 2025-08-21 | 49.00 | 49.00 | 47.00 | 48.00 | 0.1M |
| 2025-08-20 | 48.00 | 49.50 | 47.50 | 49.00 | 0.2M |
| 2025-08-19 | 46.00 | 48.75 | 45.45 | 48.00 | 0.1M |
| 2025-08-18 | 45.00 | 46.80 | 44.30 | 46.00 | 0.2M |
| 2025-08-15 | 45.50 | 46.00 | 44.13 | 45.00 | 0.6M |
| 2025-08-14 | 45.50 | 46.00 | 45.01 | 45.50 | 0.1M |
| 2025-08-13 | 46.00 | 46.00 | 45.00 | 45.50 | 0.2M |
| 2025-08-12 | 47.00 | 47.25 | 45.20 | 46.00 | 0.2M |
| 2025-08-11 | 47.50 | 49.00 | 46.00 | 46.00 | 0.1M |
| 2025-08-08 | 48.50 | 48.50 | 46.00 | 47.50 | 0.3M |
| 2025-08-07 | 47.00 | 49.00 | 46.45 | 48.50 | 0.6M |
| 2025-08-06 | 47.00 | 48.25 | 46.30 | 46.50 | 0.4M |
| 2025-08-05 | 46.50 | 47.48 | 45.43 | 46.50 | 0.1M |
| 2025-08-04 | 46.00 | 48.00 | 45.00 | 46.50 | 0.0M |
| 2025-08-01 | 45.50 | 46.70 | 45.33 | 46.00 | 0.1M |
| 2025-07-31 | 46.50 | 47.00 | 45.10 | 45.50 | 0.1M |
| 2025-07-30 | 46.50 | 46.59 | 45.36 | 46.50 | 0.0M |
| 2025-07-29 | 46.50 | 46.80 | 45.34 | 46.50 | 0.1M |
| 2025-07-28 | 47.00 | 47.75 | 45.45 | 46.50 | 0.1M |
| 2025-07-25 | 47.50 | 48.35 | 46.00 | 47.00 | 0.1M |
| 2025-07-24 | 47.50 | 49.00 | 47.05 | 47.50 | 0.0M |
| 2025-07-23 | 49.50 | 49.50 | 47.23 | 47.50 | 0.2M |
| 2025-07-22 | 50.00 | 50.50 | 49.02 | 49.50 | 0.1M |
| 2025-07-21 | 50.00 | 50.90 | 49.00 | 50.00 | 0.1M |
| 2025-07-18 | 50.50 | 50.80 | 49.30 | 50.00 | 0.0M |
| 2025-07-17 | 53.00 | 53.45 | 50.00 | 50.50 | 0.1M |
| 2025-07-16 | 51.25 | 54.00 | 50.20 | 53.00 | 0.2M |
| 2025-07-15 | 51.25 | 51.48 | 50.62 | 51.25 | 0.0M |
| 2025-07-14 | 51.25 | 52.50 | 50.55 | 51.25 | 0.0M |
| 2025-07-11 | 51.25 | 51.75 | 50.38 | 51.25 | 0.0M |
| 2025-07-10 | 48.50 | 52.00 | 48.22 | 51.25 | 0.3M |
| 2025-07-09 | 47.50 | 49.73 | 46.30 | 48.50 | 0.2M |
| 2025-07-08 | 48.00 | 48.70 | 47.25 | 48.00 | 0.1M |
| 2025-07-07 | 47.00 | 49.00 | 46.25 | 48.00 | 0.2M |
| 2025-07-04 | 45.00 | 45.48 | 44.11 | 45.00 | 0.1M |
| 2025-07-03 | 45.00 | 45.70 | 44.30 | 45.00 | 0.1M |
| 2025-07-02 | 45.50 | 46.00 | 44.30 | 45.00 | 0.1M |
| 2025-07-01 | 46.00 | 45.90 | 44.30 | 45.50 | 0.1M |
| 2025-06-30 | 47.00 | 46.80 | 45.22 | 46.00 | 0.1M |
| 2025-06-27 | 45.50 | 47.45 | 46.00 | 47.00 | 0.1M |
| 2025-06-26 | 44.00 | 46.00 | 44.40 | 45.50 | 0.1M |
| 2025-06-25 | 46.00 | 45.67 | 44.25 | 44.00 | 0.0M |
| 2025-06-24 | 46.00 | 45.80 | 45.03 | 46.00 | 0.1M |
| 2025-06-23 | 47.00 | 46.33 | 44.13 | 46.00 | 0.2M |
| 2025-06-20 | 48.00 | 47.33 | 46.27 | 47.00 | 0.1M |
| 2025-06-19 | 48.00 | 48.30 | 47.33 | 48.00 | 0.1M |
| 2025-06-18 | 49.00 | 49.00 | 47.07 | 48.00 | 0.1M |
| 2025-06-17 | 47.00 | 49.49 | 47.90 | 49.00 | 0.1M |
| 2025-06-16 | 47.00 | 48.00 | 46.00 | 47.00 | 0.0M |
| 2025-06-13 | 49.00 | 48.40 | 45.80 | 47.00 | 0.2M |
| 2025-06-12 | 49.00 | 50.00 | 48.45 | 49.00 | 0.0M |
| 2025-06-11 | 51.00 | 50.30 | 48.25 | 49.00 | 0.1M |
| 2025-06-10 | 52.50 | 53.20 | 50.26 | 51.00 | 0.1M |
| 2025-06-09 | 52.50 | 54.00 | 51.60 | 52.50 | 0.0M |
| 2025-06-06 | 52.00 | 52.85 | 51.55 | 52.50 | 0.0M |
| 2025-06-05 | 52.50 | 53.50 | 50.00 | 51.00 | 0.0M |
| 2025-06-04 | 51.00 | 53.20 | 51.30 | 52.50 | 0.2M |
| 2025-06-03 | 46.50 | 52.00 | 46.33 | 51.00 | 0.2M |
| 2025-06-02 | 46.50 | 47.00 | 45.00 | 46.50 | 0.2M |
| 2025-05-30 | 46.00 | 46.50 | 45.25 | 46.00 | 0.1M |
| 2025-05-29 | 46.50 | 46.40 | 45.34 | 46.00 | 0.1M |
| 2025-05-28 | 44.50 | 46.60 | 43.45 | 46.50 | 0.1M |
| 2025-05-27 | 45.50 | 47.00 | 43.38 | 44.50 | 0.3M |
| 2025-05-23 | 45.00 | 44.00 | 42.00 | 43.00 | 0.3M |
| 2025-05-22 | 46.00 | 46.00 | 44.00 | 45.00 | 0.1M |
| 2025-05-21 | 48.00 | 47.20 | 46.00 | 46.00 | 0.1M |
| 2025-05-20 | 48.00 | 48.05 | 46.50 | 48.00 | 0.2M |
| 2025-05-19 | 48.00 | 48.75 | 47.00 | 48.00 | 0.1M |
| 2025-05-16 | 48.00 | 48.34 | 48.25 | 48.00 | 0.0M |
| 2025-05-15 | 48.00 | 48.90 | 47.16 | 48.00 | 0.0M |
| 2025-05-14 | 48.00 | 48.50 | 47.10 | 48.00 | 0.1M |
| 2025-05-13 | 49.00 | 49.45 | 47.10 | 48.00 | 0.1M |
| 2025-05-12 | 49.00 | 50.00 | 48.10 | 49.00 | 0.1M |
| 2025-05-09 | 46.50 | 47.76 | 46.03 | 47.00 | 0.2M |
| 2025-05-08 | 46.50 | 46.60 | 46.00 | 46.50 | 0.1M |
| 2025-05-07 | 48.00 | 47.37 | 46.00 | 46.50 | 0.1M |
| 2025-05-06 | 48.00 | 49.00 | 47.00 | 48.00 | 0.1M |
| 2025-05-02 | 48.00 | 48.68 | 47.51 | 48.00 | 0.0M |
| 2025-05-01 | 46.00 | 48.80 | 46.00 | 48.00 | 0.2M |
| 2025-04-30 | 46.00 | 46.40 | 45.00 | 46.00 | 0.0M |
| 2025-04-29 | 45.50 | 46.50 | 45.30 | 46.00 | 0.1M |
| 2025-04-28 | 44.00 | 46.70 | 44.00 | 45.50 | 0.4M |
| 2025-04-25 | 43.50 | 43.22 | 42.00 | 43.00 | 0.1M |
| 2025-04-24 | 43.50 | 44.00 | 43.00 | 43.50 | 0.1M |
| 2025-04-23 | 44.00 | 44.00 | 43.00 | 43.50 | 0.2M |
| 2025-04-22 | 44.00 | 43.55 | 43.00 | 44.00 | 0.1M |
| 2025-04-17 | 44.00 | 43.60 | 43.00 | 44.00 | 0.1M |
| 2025-04-16 | 44.00 | 43.96 | 43.00 | 44.00 | 0.0M |
| 2025-04-15 | 44.50 | 44.55 | 43.00 | 44.00 | 0.2M |
| 2025-04-14 | 44.50 | 45.00 | 44.20 | 44.50 | 0.1M |
| 2025-04-11 | 45.50 | 45.10 | 44.00 | 44.50 | 0.1M |
| 2025-04-10 | 45.00 | 48.64 | 45.20 | 45.50 | 0.2M |
| 2025-04-09 | 47.50 | 47.50 | 43.50 | 44.50 | 0.1M |
| 2025-04-08 | 46.00 | 48.63 | 45.00 | 48.50 | 0.2M |
| 2025-04-07 | 48.50 | 48.50 | 42.50 | 46.00 | 0.3M |
| 2025-04-04 | 51.00 | 50.10 | 48.00 | 48.50 | 0.2M |
| 2025-04-03 | 50.50 | 51.10 | 50.03 | 51.00 | 0.1M |
| 2025-04-02 | 51.50 | 51.48 | 49.10 | 50.00 | 0.1M |
| 2025-04-01 | 52.50 | 52.00 | 50.50 | 51.50 | 0.1M |
| 2025-03-31 | 53.25 | 53.30 | 51.30 | 52.50 | 0.2M |
| 2025-03-28 | 53.00 | 53.48 | 52.11 | 53.25 | 0.1M |
| 2025-03-27 | 53.50 | 53.40 | 51.50 | 53.00 | 0.4M |
| 2025-03-26 | 54.50 | 57.00 | 54.44 | 55.50 | 0.2M |
| 2025-03-25 | 55.50 | 55.80 | 54.04 | 54.50 | 0.2M |
| 2025-03-24 | 58.50 | 59.00 | 55.20 | 55.50 | 0.2M |
| 2025-03-21 | 59.00 | 59.78 | 58.30 | 58.50 | 0.2M |
| 2025-03-20 | 59.00 | 59.70 | 58.50 | 58.50 | 0.3M |
| 2025-03-19 | 58.00 | 59.70 | 57.12 | 59.00 | 0.2M |
| 2025-03-18 | 59.50 | 60.20 | 57.12 | 58.00 | 0.5M |
| 2025-03-17 | 65.50 | 65.16 | 59.00 | 59.50 | 1.3M |
| 2025-03-14 | 64.50 | 68.89 | 64.55 | 68.50 | 0.3M |
| 2025-03-13 | 68.00 | 69.00 | 64.00 | 64.50 | 0.4M |
| 2025-03-12 | 68.50 | 70.90 | 67.29 | 68.00 | 1.1M |
| 2025-03-11 | 62.00 | 68.00 | 62.17 | 68.00 | 1.2M |
| 2025-03-10 | 60.00 | 69.60 | 60.00 | 62.00 | 1.9M |
| 2025-03-07 | 58.00 | 59.50 | 58.16 | 59.00 | 0.1M |
| 2025-03-06 | 58.00 | 58.80 | 58.00 | 58.00 | 0.0M |
| 2025-03-05 | 58.00 | 58.70 | 57.00 | 58.00 | 0.0M |
| 2025-03-04 | 61.50 | 61.32 | 57.52 | 58.00 | 0.1M |
| 2025-03-03 | 57.50 | 62.00 | 57.00 | 61.00 | 0.5M |
| 2025-02-28 | 56.00 | 57.94 | 56.52 | 57.50 | 0.2M |
| 2025-02-27 | 54.50 | 57.00 | 54.72 | 55.50 | 0.2M |
| 2025-02-26 | 54.00 | 55.00 | 53.44 | 55.00 | 0.2M |
| 2025-02-25 | 55.00 | 57.00 | 53.00 | 54.00 | 0.2M |
| 2025-02-24 | 53.00 | 55.90 | 53.76 | 55.00 | 0.2M |
| 2025-02-21 | 54.00 | 54.49 | 53.10 | 53.00 | 0.1M |
| 2025-02-20 | 54.00 | 54.70 | 53.00 | 54.00 | 0.0M |
| 2025-02-19 | 55.50 | 55.36 | 53.25 | 54.00 | 0.1M |
| 2025-02-18 | 55.50 | 57.00 | 54.45 | 55.50 | 0.1M |
| 2025-02-17 | 53.00 | 56.70 | 52.36 | 54.00 | 0.5M |
| 2025-02-14 | 54.50 | 55.80 | 52.50 | 53.00 | 0.3M |
| 2025-02-13 | 53.00 | 54.80 | 53.00 | 54.50 | 0.2M |
| 2025-02-12 | 51.00 | 55.00 | 51.00 | 53.00 | 0.3M |
| 2025-02-11 | 47.50 | 49.00 | 46.80 | 48.50 | 0.0M |
| 2025-02-10 | 47.00 | 49.00 | 46.72 | 47.50 | 0.1M |
| 2025-02-07 | 47.00 | 47.70 | 46.70 | 47.00 | 0.0M |
| 2025-02-06 | 47.00 | 47.30 | 46.64 | 47.00 | 0.0M |
| 2025-02-05 | 47.00 | 47.16 | 46.00 | 47.00 | 0.0M |
| 2025-02-04 | 47.00 | 46.55 | 46.55 | 47.00 | 0.0M |
| 2025-02-03 | 47.50 | 47.40 | 46.44 | 46.50 | 0.0M |
| 2025-01-31 | 47.50 | 47.62 | 47.00 | 47.50 | 0.0M |
| 2025-01-30 | 49.00 | 49.20 | 46.20 | 47.50 | 0.1M |
| 2025-01-29 | 49.00 | 49.50 | 48.53 | 49.00 | 0.1M |
| 2025-01-28 | 51.00 | 50.12 | 48.38 | 49.00 | 0.1M |
| 2025-01-27 | 52.00 | 51.61 | 50.16 | 51.00 | 0.0M |
| 2025-01-24 | 52.00 | 53.00 | 51.16 | 52.00 | 0.0M |
| 2025-01-23 | 52.00 | 52.25 | 51.16 | 52.00 | 0.0M |
| 2025-01-22 | 53.00 | 53.25 | 52.00 | 52.00 | 0.0M |
| 2025-01-21 | 53.00 | 53.30 | 52.22 | 53.00 | 0.0M |
| 2025-01-20 | 53.00 | 53.30 | 52.30 | 53.00 | 0.1M |
| 2025-01-17 | 52.00 | 53.30 | 51.78 | 52.50 | 0.2M |
| 2025-01-16 | 53.00 | 52.77 | 51.35 | 52.00 | 0.1M |
| 2025-01-15 | 52.00 | 54.00 | 51.00 | 53.00 | 0.1M |
| 2025-01-14 | 52.50 | 55.00 | 50.85 | 52.00 | 0.2M |
| 2025-01-13 | 50.00 | 50.75 | 49.72 | 50.00 | 0.1M |
| 2025-01-10 | 50.00 | 50.80 | 49.34 | 50.00 | 0.0M |
| 2025-01-09 | 49.50 | 50.00 | 49.15 | 49.50 | 0.1M |
| 2025-01-08 | 48.00 | 49.65 | 47.00 | 49.20 | 0.3M |
| 2025-01-07 | 46.50 | 49.00 | 46.40 | 48.00 | 0.2M |
| 2025-01-06 | 45.50 | 47.00 | 45.00 | 46.50 | 0.1M |
| 2025-01-03 | 45.00 | 45.49 | 44.60 | 45.50 | 0.1M |
| 2025-01-02 | 42.50 | 45.00 | 42.89 | 44.50 | 0.5M |