22.96
Last Update: 2025-09-30
| 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 | 25.03 | 25.42 | 24.90 | 25.22 | 30.6M |
| 2024-12-30 | 25.03 | 25.48 | 25.00 | 25.10 | 17.3M |
| 2024-12-27 | 24.91 | 25.18 | 24.81 | 25.07 | 14.6M |
| 2024-12-26 | 25.01 | 25.19 | 24.78 | 25.06 | 12.5M |
| 2024-12-25 | 25.24 | 25.44 | 24.90 | 25.00 | 14.7M |
| 2024-12-24 | 24.85 | 25.26 | 24.73 | 25.24 | 26.5M |
| 2024-12-23 | 24.77 | 25.11 | 24.70 | 24.72 | 19.5M |
| 2024-12-20 | 25.09 | 25.18 | 24.61 | 24.85 | 22.0M |
| 2024-12-19 | 24.53 | 25.14 | 24.33 | 25.08 | 27.2M |
| 2024-12-18 | 24.65 | 24.78 | 24.45 | 24.55 | 15.3M |
| 2024-12-17 | 24.01 | 24.75 | 23.95 | 24.51 | 25.5M |
| 2024-12-16 | 24.47 | 24.83 | 24.00 | 24.08 | 31.5M |
| 2024-12-13 | 24.81 | 24.97 | 24.43 | 24.46 | 31.5M |
| 2024-12-12 | 24.86 | 25.06 | 24.75 | 25.05 | 19.6M |
| 2024-12-11 | 25.03 | 25.03 | 24.71 | 24.95 | 22.9M |
| 2024-12-10 | 25.30 | 25.44 | 24.82 | 24.91 | 28.0M |
| 2024-12-09 | 24.86 | 25.08 | 24.72 | 24.92 | 17.8M |
| 2024-12-06 | 24.60 | 25.00 | 24.53 | 24.86 | 20.7M |
| 2024-12-05 | 24.80 | 24.82 | 24.53 | 24.58 | 19.7M |
| 2024-12-04 | 25.00 | 25.08 | 24.62 | 24.89 | 19.6M |
| 2024-12-03 | 24.67 | 25.13 | 24.54 | 25.02 | 34.9M |
| 2024-12-02 | 24.81 | 24.81 | 24.43 | 24.64 | 27.3M |
| 2024-11-29 | 24.78 | 24.98 | 24.51 | 24.68 | 19.3M |
| 2024-11-28 | 25.02 | 25.02 | 24.51 | 24.61 | 23.1M |
| 2024-11-27 | 24.93 | 25.03 | 24.59 | 25.00 | 20.7M |
| 2024-11-26 | 25.00 | 25.24 | 24.81 | 24.93 | 19.7M |
| 2024-11-25 | 25.80 | 25.91 | 25.03 | 25.07 | 33.1M |
| 2024-11-22 | 26.84 | 26.85 | 25.80 | 25.81 | 27.9M |
| 2024-11-21 | 26.55 | 26.79 | 26.40 | 26.75 | 22.8M |
| 2024-11-20 | 26.41 | 26.55 | 26.12 | 26.47 | 15.4M |
| 2024-11-19 | 26.33 | 26.74 | 26.12 | 26.39 | 16.0M |
| 2024-11-18 | 26.21 | 26.66 | 26.13 | 26.32 | 20.3M |
| 2024-11-15 | 26.21 | 26.79 | 25.91 | 26.21 | 26.0M |
| 2024-11-14 | 26.67 | 27.15 | 26.36 | 26.42 | 23.0M |
| 2024-11-13 | 26.24 | 26.99 | 26.21 | 26.90 | 34.4M |
| 2024-11-12 | 26.67 | 27.52 | 26.19 | 26.24 | 47.8M |
| 2024-11-11 | 26.85 | 27.27 | 26.84 | 27.02 | 28.3M |
| 2024-11-08 | 27.39 | 27.88 | 27.21 | 27.30 | 33.2M |
| 2024-11-07 | 26.84 | 27.37 | 26.84 | 27.26 | 23.1M |
| 2024-11-06 | 26.95 | 27.36 | 26.71 | 26.83 | 24.0M |
| 2024-11-05 | 26.50 | 27.03 | 26.38 | 27.00 | 26.4M |
| 2024-11-04 | 26.60 | 27.03 | 26.42 | 26.64 | 21.9M |
| 2024-11-01 | 25.96 | 26.74 | 25.83 | 26.54 | 29.2M |
| 2024-10-31 | 26.90 | 26.97 | 25.81 | 25.96 | 42.0M |
| 2024-10-30 | 27.30 | 27.66 | 26.66 | 26.91 | 26.6M |
| 2024-10-29 | 26.95 | 27.57 | 26.88 | 27.35 | 28.9M |
| 2024-10-28 | 26.27 | 27.01 | 26.02 | 26.97 | 33.7M |
| 2024-10-25 | 26.45 | 26.47 | 26.10 | 26.30 | 20.5M |
| 2024-10-24 | 26.67 | 26.67 | 26.35 | 26.48 | 13.7M |
| 2024-10-23 | 26.79 | 27.09 | 26.51 | 26.57 | 28.5M |
| 2024-10-22 | 25.90 | 26.98 | 25.90 | 26.69 | 38.2M |
| 2024-10-21 | 26.54 | 26.54 | 25.80 | 25.89 | 41.3M |
| 2024-10-18 | 25.85 | 26.72 | 25.68 | 26.36 | 35.1M |
| 2024-10-17 | 26.14 | 26.27 | 25.66 | 25.76 | 24.8M |
| 2024-10-16 | 25.75 | 26.28 | 25.51 | 25.99 | 27.0M |
| 2024-10-15 | 26.75 | 26.84 | 25.91 | 25.94 | 40.9M |
| 2024-10-14 | 27.02 | 27.25 | 26.37 | 26.88 | 34.8M |
| 2024-10-11 | 27.20 | 27.25 | 26.36 | 26.65 | 32.8M |
| 2024-10-10 | 27.18 | 27.99 | 26.89 | 27.12 | 70.0M |
| 2024-10-09 | 27.63 | 28.64 | 26.93 | 27.15 | 90.2M |
| 2024-10-08 | 30.44 | 30.44 | 27.50 | 27.90 | 119.7M |
| 2024-09-30 | 26.64 | 27.91 | 26.36 | 27.67 | 106.3M |
| 2024-09-27 | 26.18 | 27.00 | 25.20 | 26.12 | 42.8M |
| 2024-09-26 | 26.99 | 27.00 | 25.60 | 26.05 | 55.4M |
| 2024-09-25 | 26.11 | 26.99 | 25.77 | 26.47 | 46.4M |
| 2024-09-24 | 26.06 | 26.09 | 25.24 | 25.69 | 37.5M |
| 2024-09-23 | 25.62 | 26.03 | 25.58 | 25.64 | 11.7M |
| 2024-09-20 | 25.65 | 25.90 | 25.41 | 25.74 | 23.7M |
| 2024-09-19 | 26.37 | 26.37 | 25.50 | 25.71 | 29.9M |
| 2024-09-18 | 25.84 | 26.38 | 25.75 | 26.07 | 17.0M |
| 2024-09-13 | 25.60 | 25.99 | 25.40 | 25.84 | 16.9M |
| 2024-09-12 | 25.60 | 26.05 | 25.50 | 25.60 | 20.7M |
| 2024-09-11 | 25.17 | 25.68 | 25.11 | 25.56 | 18.4M |
| 2024-09-10 | 25.19 | 25.27 | 24.97 | 25.18 | 20.1M |
| 2024-09-09 | 25.38 | 25.40 | 24.82 | 25.14 | 27.8M |
| 2024-09-06 | 25.31 | 25.45 | 25.10 | 25.11 | 12.6M |
| 2024-09-05 | 25.43 | 25.48 | 24.79 | 25.21 | 22.1M |
| 2024-09-04 | 25.29 | 25.47 | 24.91 | 25.38 | 22.3M |
| 2024-09-03 | 24.65 | 25.47 | 24.56 | 25.34 | 27.8M |
| 2024-09-02 | 24.58 | 24.98 | 24.53 | 24.72 | 27.1M |
| 2024-08-30 | 23.64 | 24.75 | 23.64 | 24.62 | 38.1M |
| 2024-08-29 | 23.30 | 23.83 | 22.85 | 23.76 | 26.9M |
| 2024-08-28 | 23.41 | 23.65 | 22.99 | 23.30 | 17.8M |
| 2024-08-27 | 23.46 | 23.60 | 23.12 | 23.32 | 15.4M |
| 2024-08-26 | 23.76 | 23.89 | 23.45 | 23.58 | 12.5M |
| 2024-08-23 | 23.71 | 24.18 | 23.63 | 23.76 | 13.4M |
| 2024-08-22 | 23.47 | 24.03 | 23.35 | 23.90 | 18.8M |
| 2024-08-21 | 23.39 | 23.50 | 23.21 | 23.48 | 13.1M |
| 2024-08-20 | 23.83 | 23.83 | 23.22 | 23.40 | 15.9M |
| 2024-08-19 | 23.69 | 23.94 | 23.55 | 23.69 | 11.0M |
| 2024-08-16 | 23.63 | 23.76 | 23.45 | 23.63 | 16.1M |
| 2024-08-15 | 23.31 | 23.75 | 23.03 | 23.67 | 15.8M |
| 2024-08-14 | 23.97 | 23.97 | 23.35 | 23.35 | 19.3M |
| 2024-08-13 | 23.53 | 24.05 | 23.51 | 23.80 | 19.3M |
| 2024-08-12 | 23.70 | 23.85 | 23.51 | 23.53 | 10.1M |
| 2024-08-09 | 23.60 | 24.03 | 23.43 | 23.53 | 12.3M |
| 2024-08-08 | 23.71 | 23.89 | 23.36 | 23.65 | 21.9M |
| 2024-08-07 | 23.55 | 24.03 | 23.55 | 23.82 | 23.2M |
| 2024-08-06 | 23.78 | 23.90 | 23.24 | 23.53 | 26.1M |
| 2024-08-05 | 23.70 | 24.00 | 23.56 | 23.72 | 21.8M |
| 2024-08-02 | 23.79 | 24.08 | 23.52 | 23.67 | 15.7M |
| 2024-08-01 | 24.00 | 24.40 | 23.76 | 23.80 | 24.8M |
| 2024-07-31 | 23.96 | 24.25 | 23.53 | 24.02 | 29.8M |
| 2024-07-30 | 24.26 | 24.29 | 23.77 | 24.05 | 19.6M |
| 2024-07-29 | 24.65 | 25.00 | 24.27 | 24.41 | 23.2M |
| 2024-07-26 | 23.88 | 24.49 | 23.72 | 24.39 | 23.2M |
| 2024-07-25 | 24.00 | 24.06 | 23.59 | 23.96 | 21.0M |
| 2024-07-24 | 23.96 | 24.28 | 23.87 | 24.02 | 16.6M |
| 2024-07-23 | 24.60 | 24.73 | 23.82 | 24.08 | 27.7M |
| 2024-07-22 | 24.79 | 25.10 | 24.42 | 24.49 | 27.9M |
| 2024-07-19 | 24.65 | 24.87 | 24.12 | 24.80 | 37.3M |
| 2024-07-18 | 24.21 | 25.04 | 24.08 | 24.72 | 33.6M |
| 2024-07-17 | 24.23 | 24.28 | 23.72 | 24.21 | 22.8M |
| 2024-07-16 | 24.16 | 24.37 | 23.81 | 24.23 | 22.6M |
| 2024-07-15 | 24.33 | 24.44 | 23.90 | 24.15 | 23.7M |
| 2024-07-12 | 24.60 | 24.60 | 24.12 | 24.35 | 25.7M |
| 2024-07-11 | 24.64 | 24.79 | 24.30 | 24.54 | 24.4M |
| 2024-07-10 | 25.17 | 25.45 | 24.48 | 24.69 | 29.0M |
| 2024-07-09 | 24.73 | 25.28 | 24.50 | 25.20 | 29.5M |
| 2024-07-08 | 24.63 | 25.12 | 24.60 | 24.79 | 27.9M |
| 2024-07-05 | 24.72 | 24.75 | 24.07 | 24.63 | 24.7M |
| 2024-07-04 | 24.45 | 25.10 | 24.36 | 24.70 | 23.9M |
| 2024-07-03 | 24.31 | 24.44 | 24.15 | 24.34 | 13.1M |
| 2024-07-02 | 24.67 | 24.79 | 24.11 | 24.42 | 24.8M |
| 2024-07-01 | 24.93 | 25.02 | 24.55 | 24.85 | 21.4M |
| 2024-06-28 | 24.21 | 25.20 | 24.15 | 24.96 | 41.4M |
| 2024-06-27 | 24.32 | 24.36 | 24.05 | 24.21 | 20.8M |
| 2024-06-26 | 24.28 | 24.47 | 24.00 | 24.36 | 19.4M |
| 2024-06-25 | 24.78 | 24.88 | 24.12 | 24.33 | 31.6M |
| 2024-06-24 | 24.50 | 25.10 | 24.41 | 24.79 | 36.1M |
| 2024-06-21 | 24.68 | 24.78 | 24.20 | 24.57 | 29.2M |
| 2024-06-20 | 24.54 | 24.76 | 24.30 | 24.53 | 24.6M |
| 2024-06-19 | 24.80 | 25.05 | 24.39 | 24.52 | 25.2M |
| 2024-06-18 | 24.65 | 24.92 | 24.36 | 24.80 | 30.5M |
| 2024-06-17 | 23.89 | 24.97 | 23.81 | 24.70 | 64.6M |
| 2024-06-14 | 23.70 | 24.23 | 23.42 | 23.90 | 41.7M |
| 2024-06-13 | 23.69 | 24.33 | 23.60 | 24.14 | 39.2M |
| 2024-06-12 | 23.71 | 23.88 | 23.43 | 23.60 | 25.0M |
| 2024-06-11 | 23.60 | 23.95 | 23.55 | 23.66 | 23.2M |
| 2024-06-07 | 24.00 | 24.15 | 23.60 | 23.77 | 27.5M |
| 2024-06-06 | 23.70 | 24.45 | 23.70 | 23.95 | 33.7M |
| 2024-06-05 | 24.08 | 24.50 | 23.73 | 23.81 | 47.8M |
| 2024-06-04 | 22.83 | 24.16 | 22.77 | 24.08 | 67.0M |
| 2024-06-03 | 22.40 | 23.05 | 22.28 | 22.89 | 35.1M |
| 2024-05-31 | 23.16 | 23.21 | 22.51 | 22.51 | 47.2M |
| 2024-05-30 | 23.00 | 23.50 | 23.00 | 23.14 | 41.9M |
| 2024-05-29 | 22.90 | 23.22 | 22.71 | 22.91 | 27.9M |
| 2024-05-28 | 22.96 | 23.23 | 22.90 | 23.00 | 35.1M |
| 2024-05-27 | 22.26 | 23.12 | 22.25 | 23.00 | 64.7M |
| 2024-05-24 | 22.20 | 22.68 | 22.15 | 22.24 | 40.4M |
| 2024-05-23 | 22.45 | 22.45 | 22.15 | 22.24 | 24.4M |
| 2024-05-22 | 22.49 | 22.60 | 22.35 | 22.46 | 28.5M |
| 2024-05-21 | 22.72 | 22.80 | 22.44 | 22.51 | 34.8M |
| 2024-05-20 | 23.08 | 23.17 | 22.70 | 22.80 | 55.6M |
| 2024-05-17 | 23.00 | 23.15 | 22.87 | 23.08 | 26.3M |
| 2024-05-16 | 23.38 | 23.50 | 22.98 | 23.01 | 49.6M |
| 2024-05-15 | 24.14 | 24.40 | 23.52 | 23.55 | 30.6M |
| 2024-05-14 | 24.22 | 24.47 | 23.85 | 24.15 | 48.2M |
| 2024-05-13 | 23.42 | 24.35 | 23.25 | 24.22 | 77.0M |
| 2024-05-10 | 23.27 | 23.61 | 22.98 | 23.41 | 47.5M |
| 2024-05-09 | 22.94 | 23.50 | 22.94 | 23.27 | 39.7M |
| 2024-05-08 | 22.95 | 23.24 | 22.87 | 22.95 | 34.8M |
| 2024-05-07 | 23.14 | 23.49 | 22.97 | 23.23 | 40.7M |
| 2024-05-06 | 24.01 | 24.05 | 22.93 | 23.14 | 87.2M |
| 2024-04-30 | 23.65 | 23.80 | 22.90 | 23.54 | 56.4M |
| 2024-04-29 | 24.00 | 24.25 | 23.55 | 23.65 | 53.0M |
| 2024-04-26 | 25.30 | 25.37 | 24.02 | 24.10 | 54.5M |
| 2024-04-25 | 25.55 | 25.73 | 25.11 | 25.18 | 19.0M |
| 2024-04-24 | 25.58 | 25.90 | 25.47 | 25.78 | 19.4M |
| 2024-04-23 | 25.60 | 25.80 | 25.12 | 25.47 | 22.8M |
| 2024-04-22 | 25.68 | 25.93 | 25.45 | 25.58 | 18.5M |
| 2024-04-19 | 25.80 | 26.04 | 25.33 | 25.51 | 24.7M |
| 2024-04-18 | 25.50 | 26.30 | 25.42 | 26.05 | 37.0M |
| 2024-04-17 | 24.77 | 25.70 | 24.68 | 25.55 | 30.5M |
| 2024-04-16 | 24.91 | 25.36 | 24.76 | 25.03 | 26.6M |
| 2024-04-15 | 24.46 | 25.46 | 24.46 | 25.10 | 33.6M |
| 2024-04-12 | 24.40 | 25.05 | 24.38 | 24.70 | 29.2M |
| 2024-04-11 | 23.45 | 24.62 | 23.39 | 24.51 | 32.6M |
| 2024-04-10 | 23.70 | 23.79 | 23.42 | 23.48 | 12.9M |
| 2024-04-09 | 23.97 | 24.03 | 23.54 | 23.67 | 14.6M |
| 2024-04-08 | 23.63 | 24.38 | 23.60 | 23.87 | 26.1M |
| 2024-04-03 | 24.12 | 24.25 | 23.60 | 23.62 | 23.8M |
| 2024-04-02 | 24.39 | 24.46 | 24.07 | 24.26 | 26.2M |
| 2024-04-01 | 24.36 | 24.92 | 24.27 | 24.43 | 18.7M |
| 2024-03-29 | 24.11 | 24.45 | 24.05 | 24.34 | 9.7M |
| 2024-03-28 | 24.08 | 24.45 | 23.90 | 24.11 | 19.5M |
| 2024-03-27 | 24.38 | 24.48 | 24.08 | 24.08 | 20.5M |
| 2024-03-26 | 24.43 | 24.80 | 24.30 | 24.36 | 16.9M |
| 2024-03-25 | 24.67 | 24.76 | 24.45 | 24.56 | 16.1M |
| 2024-03-22 | 24.66 | 24.67 | 24.26 | 24.51 | 24.2M |
| 2024-03-21 | 24.80 | 24.90 | 24.51 | 24.60 | 18.6M |
| 2024-03-20 | 24.47 | 24.68 | 24.20 | 24.59 | 20.1M |
| 2024-03-19 | 24.60 | 24.65 | 24.28 | 24.33 | 16.9M |
| 2024-03-18 | 24.17 | 24.65 | 24.00 | 24.58 | 24.9M |
| 2024-03-15 | 24.20 | 24.37 | 23.76 | 24.10 | 28.7M |
| 2024-03-14 | 24.61 | 24.61 | 24.20 | 24.32 | 27.0M |
| 2024-03-13 | 24.30 | 24.91 | 24.24 | 24.54 | 25.7M |
| 2024-03-12 | 25.21 | 25.24 | 24.63 | 24.66 | 25.1M |
| 2024-03-11 | 24.85 | 25.33 | 24.77 | 25.02 | 26.2M |
| 2024-03-08 | 24.67 | 25.04 | 24.49 | 24.85 | 31.5M |
| 2024-03-07 | 25.01 | 25.13 | 24.77 | 24.89 | 24.4M |
| 2024-03-06 | 24.53 | 25.47 | 24.53 | 25.01 | 39.5M |
| 2024-03-05 | 23.70 | 24.68 | 23.66 | 24.53 | 36.4M |
| 2024-03-04 | 23.30 | 24.10 | 23.29 | 23.86 | 26.2M |
| 2024-03-01 | 23.03 | 23.40 | 22.93 | 23.30 | 17.1M |
| 2024-02-29 | 22.76 | 23.22 | 22.74 | 23.18 | 19.4M |
| 2024-02-28 | 23.00 | 23.05 | 22.62 | 22.78 | 20.7M |
| 2024-02-27 | 22.68 | 22.95 | 22.60 | 22.91 | 12.3M |
| 2024-02-26 | 22.72 | 23.14 | 22.63 | 22.75 | 17.9M |
| 2024-02-23 | 22.52 | 22.79 | 22.13 | 22.72 | 28.1M |
| 2024-02-22 | 22.42 | 22.85 | 22.35 | 22.76 | 16.2M |
| 2024-02-21 | 22.54 | 22.95 | 22.54 | 22.56 | 26.2M |
| 2024-02-20 | 22.70 | 22.94 | 22.53 | 22.89 | 13.3M |
| 2024-02-19 | 22.80 | 22.83 | 22.37 | 22.69 | 25.5M |
| 2024-02-08 | 22.34 | 22.95 | 22.26 | 22.47 | 34.1M |
| 2024-02-07 | 22.21 | 22.45 | 21.95 | 22.45 | 37.1M |
| 2024-02-06 | 20.95 | 22.22 | 20.92 | 22.14 | 35.9M |
| 2024-02-05 | 20.66 | 21.42 | 20.37 | 21.15 | 30.0M |
| 2024-02-02 | 20.88 | 21.01 | 20.20 | 20.60 | 23.8M |
| 2024-02-01 | 20.90 | 21.34 | 20.83 | 20.88 | 25.1M |
| 2024-01-31 | 21.20 | 21.34 | 20.86 | 21.01 | 25.7M |
| 2024-01-30 | 21.30 | 21.55 | 20.92 | 20.95 | 25.2M |
| 2024-01-29 | 21.19 | 21.55 | 21.12 | 21.39 | 23.7M |
| 2024-01-26 | 21.19 | 21.30 | 20.91 | 21.16 | 22.5M |
| 2024-01-25 | 20.70 | 21.29 | 20.55 | 21.24 | 26.9M |
| 2024-01-24 | 20.74 | 20.74 | 20.24 | 20.66 | 25.3M |
| 2024-01-23 | 20.66 | 20.99 | 20.35 | 20.55 | 28.1M |
| 2024-01-22 | 20.94 | 21.22 | 20.61 | 20.87 | 30.2M |
| 2024-01-19 | 21.08 | 21.26 | 20.86 | 21.02 | 31.2M |
| 2024-01-18 | 20.80 | 21.39 | 20.41 | 21.19 | 37.8M |
| 2024-01-17 | 21.18 | 21.24 | 20.79 | 20.79 | 22.7M |
| 2024-01-16 | 21.22 | 21.35 | 20.82 | 21.19 | 21.7M |
| 2024-01-15 | 20.81 | 21.36 | 20.81 | 21.13 | 16.0M |
| 2024-01-12 | 20.94 | 21.16 | 20.61 | 20.97 | 23.7M |
| 2024-01-11 | 21.55 | 21.69 | 21.06 | 21.10 | 19.9M |
| 2024-01-10 | 21.77 | 21.96 | 21.55 | 21.63 | 14.2M |
| 2024-01-09 | 22.10 | 22.10 | 21.62 | 21.83 | 18.3M |
| 2024-01-08 | 22.42 | 22.42 | 21.91 | 21.92 | 18.9M |
| 2024-01-05 | 22.29 | 22.52 | 22.02 | 22.19 | 18.2M |
| 2024-01-04 | 22.59 | 22.60 | 22.11 | 22.38 | 22.3M |
| 2024-01-03 | 22.10 | 22.46 | 22.01 | 22.40 | 16.6M |
| 2024-01-02 | 22.22 | 22.32 | 21.99 | 22.10 | 16.5M |