24.08
Last Update: 2025-09-29
| 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 | 30.60 | 30.66 | 30.08 | 30.31 | 11.9M |
| 2024-12-30 | 30.47 | 31.45 | 30.30 | 30.50 | 20.0M |
| 2024-12-27 | 30.03 | 30.72 | 29.95 | 30.39 | 14.2M |
| 2024-12-26 | 30.65 | 30.67 | 29.40 | 29.98 | 17.0M |
| 2024-12-25 | 30.20 | 30.77 | 29.88 | 30.70 | 23.7M |
| 2024-12-24 | 28.73 | 29.92 | 28.65 | 29.80 | 17.8M |
| 2024-12-23 | 28.19 | 29.15 | 28.18 | 28.51 | 10.7M |
| 2024-12-20 | 28.00 | 28.36 | 27.85 | 28.15 | 6.2M |
| 2024-12-19 | 28.11 | 28.15 | 27.75 | 28.00 | 6.8M |
| 2024-12-18 | 28.29 | 28.72 | 28.15 | 28.21 | 8.1M |
| 2024-12-17 | 28.41 | 28.72 | 28.10 | 28.11 | 9.0M |
| 2024-12-16 | 29.22 | 29.53 | 28.42 | 28.60 | 9.3M |
| 2024-12-13 | 30.01 | 30.18 | 29.22 | 29.22 | 14.5M |
| 2024-12-12 | 28.80 | 30.19 | 28.60 | 30.18 | 19.6M |
| 2024-12-11 | 28.63 | 29.66 | 28.50 | 28.91 | 15.5M |
| 2024-12-10 | 29.00 | 29.44 | 28.50 | 28.63 | 22.6M |
| 2024-12-09 | 28.18 | 28.28 | 27.82 | 27.95 | 11.3M |
| 2024-12-06 | 28.35 | 28.49 | 28.02 | 28.09 | 15.6M |
| 2024-12-05 | 28.64 | 28.69 | 28.12 | 28.40 | 6.6M |
| 2024-12-04 | 29.01 | 29.22 | 28.50 | 28.69 | 11.2M |
| 2024-12-03 | 28.76 | 29.22 | 28.62 | 29.00 | 10.5M |
| 2024-12-02 | 28.55 | 28.98 | 27.96 | 28.76 | 13.3M |
| 2024-11-29 | 28.05 | 28.96 | 28.05 | 28.52 | 12.3M |
| 2024-11-28 | 28.79 | 28.80 | 27.93 | 28.23 | 12.0M |
| 2024-11-27 | 28.29 | 28.77 | 28.02 | 28.63 | 8.9M |
| 2024-11-26 | 28.38 | 28.76 | 28.17 | 28.41 | 7.6M |
| 2024-11-25 | 28.76 | 29.14 | 28.17 | 28.45 | 9.4M |
| 2024-11-22 | 29.47 | 29.49 | 28.74 | 28.84 | 8.4M |
| 2024-11-21 | 29.21 | 29.68 | 29.07 | 29.42 | 6.9M |
| 2024-11-20 | 29.18 | 29.33 | 28.96 | 29.29 | 7.0M |
| 2024-11-19 | 29.36 | 29.47 | 28.74 | 29.23 | 11.0M |
| 2024-11-18 | 29.36 | 29.86 | 29.20 | 29.38 | 10.2M |
| 2024-11-15 | 29.69 | 29.77 | 29.18 | 29.29 | 10.3M |
| 2024-11-14 | 30.30 | 30.61 | 29.74 | 29.76 | 10.0M |
| 2024-11-13 | 29.78 | 30.24 | 29.75 | 30.09 | 7.8M |
| 2024-11-12 | 30.25 | 30.71 | 29.77 | 29.93 | 16.2M |
| 2024-11-11 | 30.90 | 31.22 | 29.90 | 30.25 | 25.1M |
| 2024-11-08 | 32.26 | 32.50 | 31.16 | 31.39 | 16.3M |
| 2024-11-07 | 31.00 | 32.35 | 30.81 | 32.23 | 18.8M |
| 2024-11-06 | 31.22 | 32.07 | 30.34 | 31.37 | 24.0M |
| 2024-11-05 | 31.19 | 31.24 | 29.94 | 31.22 | 22.4M |
| 2024-11-04 | 30.79 | 31.28 | 30.46 | 31.19 | 10.8M |
| 2024-11-01 | 31.03 | 31.49 | 30.50 | 30.68 | 12.0M |
| 2024-10-31 | 30.67 | 31.65 | 30.55 | 31.13 | 14.4M |
| 2024-10-30 | 31.07 | 31.45 | 30.66 | 30.86 | 11.4M |
| 2024-10-29 | 31.40 | 31.70 | 30.82 | 31.07 | 14.2M |
| 2024-10-28 | 31.50 | 31.80 | 31.12 | 31.60 | 18.0M |
| 2024-10-25 | 30.72 | 31.76 | 30.36 | 31.00 | 33.2M |
| 2024-10-24 | 33.11 | 33.11 | 32.01 | 32.35 | 11.0M |
| 2024-10-23 | 33.31 | 33.45 | 32.63 | 33.26 | 11.1M |
| 2024-10-22 | 32.07 | 33.65 | 31.90 | 33.23 | 15.9M |
| 2024-10-21 | 31.69 | 32.48 | 31.19 | 32.10 | 11.6M |
| 2024-10-18 | 30.65 | 32.20 | 30.52 | 31.53 | 20.2M |
| 2024-10-17 | 31.92 | 32.46 | 30.86 | 30.91 | 16.5M |
| 2024-10-16 | 31.55 | 32.53 | 31.19 | 31.81 | 20.6M |
| 2024-10-15 | 32.77 | 32.77 | 31.69 | 31.75 | 16.3M |
| 2024-10-14 | 31.61 | 32.87 | 31.37 | 32.77 | 24.1M |
| 2024-10-11 | 30.83 | 31.99 | 30.55 | 31.28 | 24.6M |
| 2024-10-10 | 29.29 | 31.31 | 28.88 | 30.92 | 34.5M |
| 2024-10-09 | 31.00 | 31.06 | 28.98 | 29.30 | 42.1M |
| 2024-10-08 | 36.13 | 36.28 | 31.02 | 31.67 | 53.0M |
| 2024-09-30 | 32.90 | 33.66 | 31.86 | 32.98 | 36.2M |
| 2024-09-27 | 29.67 | 31.67 | 29.67 | 31.25 | 27.9M |
| 2024-09-26 | 26.61 | 29.18 | 26.50 | 29.15 | 22.2M |
| 2024-09-25 | 26.35 | 27.25 | 26.35 | 26.61 | 17.0M |
| 2024-09-24 | 25.44 | 26.31 | 25.04 | 26.18 | 17.6M |
| 2024-09-23 | 24.33 | 25.13 | 24.17 | 25.02 | 10.4M |
| 2024-09-20 | 24.50 | 24.50 | 23.80 | 24.33 | 12.2M |
| 2024-09-19 | 24.20 | 24.95 | 24.08 | 24.60 | 13.5M |
| 2024-09-18 | 23.20 | 24.26 | 23.04 | 24.05 | 9.5M |
| 2024-09-13 | 23.27 | 23.57 | 23.03 | 23.20 | 5.8M |
| 2024-09-12 | 23.86 | 24.22 | 23.30 | 23.36 | 8.1M |
| 2024-09-11 | 23.36 | 24.10 | 23.30 | 23.87 | 10.3M |
| 2024-09-10 | 23.66 | 23.85 | 23.30 | 23.51 | 9.8M |
| 2024-09-09 | 24.23 | 24.23 | 23.40 | 23.68 | 12.5M |
| 2024-09-06 | 24.85 | 24.90 | 24.22 | 24.24 | 6.9M |
| 2024-09-05 | 24.57 | 24.93 | 24.46 | 24.92 | 10.6M |
| 2024-09-04 | 24.81 | 25.20 | 24.42 | 24.49 | 8.0M |
| 2024-09-03 | 24.50 | 25.46 | 24.50 | 24.95 | 12.8M |
| 2024-09-02 | 25.80 | 25.80 | 24.65 | 24.66 | 15.4M |
| 2024-08-30 | 24.69 | 26.49 | 24.32 | 25.84 | 18.4M |
| 2024-08-29 | 24.57 | 24.82 | 24.33 | 24.69 | 8.2M |
| 2024-08-28 | 25.06 | 25.10 | 24.50 | 24.66 | 8.1M |
| 2024-08-27 | 25.27 | 25.39 | 25.02 | 25.13 | 7.1M |
| 2024-08-26 | 25.41 | 25.64 | 25.09 | 25.35 | 10.7M |
| 2024-08-23 | 25.09 | 25.79 | 24.70 | 25.39 | 19.0M |
| 2024-08-22 | 24.41 | 24.55 | 24.10 | 24.30 | 7.5M |
| 2024-08-21 | 24.76 | 24.91 | 24.35 | 24.54 | 8.7M |
| 2024-08-20 | 25.30 | 25.38 | 24.71 | 24.87 | 7.5M |
| 2024-08-19 | 25.09 | 25.69 | 25.06 | 25.34 | 6.1M |
| 2024-08-16 | 25.29 | 25.45 | 24.93 | 25.06 | 5.5M |
| 2024-08-15 | 25.21 | 25.54 | 24.96 | 25.30 | 5.8M |
| 2024-08-14 | 25.23 | 25.51 | 25.16 | 25.28 | 5.6M |
| 2024-08-13 | 25.39 | 25.43 | 24.80 | 25.29 | 7.6M |
| 2024-08-12 | 25.74 | 25.76 | 25.28 | 25.38 | 6.9M |
| 2024-08-09 | 25.50 | 26.25 | 25.40 | 25.69 | 11.4M |
| 2024-08-08 | 24.75 | 25.85 | 24.74 | 25.50 | 13.8M |
| 2024-08-07 | 24.75 | 25.05 | 24.32 | 24.88 | 9.2M |
| 2024-08-06 | 24.40 | 24.59 | 24.16 | 24.56 | 8.1M |
| 2024-08-05 | 24.52 | 25.10 | 24.08 | 24.15 | 14.0M |
| 2024-08-02 | 24.95 | 24.99 | 24.50 | 24.52 | 11.2M |
| 2024-08-01 | 25.86 | 26.04 | 24.88 | 25.08 | 20.5M |
| 2024-07-31 | 25.40 | 26.10 | 25.11 | 25.99 | 16.9M |
| 2024-07-30 | 25.74 | 25.74 | 25.01 | 25.44 | 16.7M |
| 2024-07-29 | 27.43 | 27.44 | 25.60 | 25.74 | 17.6M |
| 2024-07-26 | 27.09 | 27.73 | 27.00 | 27.28 | 6.7M |
| 2024-07-25 | 26.64 | 27.65 | 26.55 | 27.09 | 13.2M |
| 2024-07-24 | 27.18 | 27.30 | 26.56 | 26.75 | 7.2M |
| 2024-07-23 | 27.79 | 27.83 | 27.10 | 27.11 | 7.1M |
| 2024-07-22 | 28.20 | 28.20 | 27.66 | 27.78 | 5.7M |
| 2024-07-19 | 28.10 | 28.24 | 27.78 | 28.03 | 7.1M |
| 2024-07-18 | 27.77 | 28.24 | 27.60 | 28.10 | 8.7M |
| 2024-07-17 | 27.08 | 28.05 | 26.99 | 27.83 | 11.9M |
| 2024-07-16 | 27.43 | 27.46 | 26.84 | 27.09 | 9.4M |
| 2024-07-15 | 27.39 | 27.96 | 27.35 | 27.52 | 9.9M |
| 2024-07-12 | 27.05 | 27.67 | 26.95 | 27.55 | 17.6M |
| 2024-07-11 | 27.30 | 27.44 | 26.75 | 26.98 | 13.2M |
| 2024-07-10 | 27.28 | 27.50 | 26.76 | 27.06 | 11.5M |
| 2024-07-09 | 27.70 | 27.79 | 26.88 | 27.30 | 14.1M |
| 2024-07-08 | 28.24 | 28.28 | 27.68 | 27.90 | 9.5M |
| 2024-07-05 | 28.15 | 28.45 | 27.80 | 28.16 | 9.0M |
| 2024-07-04 | 28.52 | 28.65 | 27.86 | 28.12 | 10.1M |
| 2024-07-03 | 29.25 | 29.40 | 28.38 | 28.50 | 14.5M |
| 2024-07-02 | 30.60 | 30.65 | 29.06 | 29.33 | 12.8M |
| 2024-07-01 | 29.62 | 31.03 | 29.62 | 30.67 | 9.5M |
| 2024-06-28 | 29.87 | 30.29 | 29.58 | 29.66 | 8.7M |
| 2024-06-27 | 30.65 | 30.87 | 29.89 | 30.10 | 7.4M |
| 2024-06-26 | 30.52 | 30.83 | 30.32 | 30.66 | 6.7M |
| 2024-06-25 | 30.41 | 31.10 | 30.24 | 30.52 | 7.8M |
| 2024-06-24 | 30.05 | 30.54 | 29.74 | 30.38 | 8.2M |
| 2024-06-21 | 30.10 | 30.42 | 29.92 | 30.01 | 6.8M |
| 2024-06-20 | 30.55 | 30.70 | 29.90 | 30.15 | 6.1M |
| 2024-06-19 | 31.53 | 31.54 | 30.41 | 30.52 | 8.2M |
| 2024-06-18 | 31.70 | 32.18 | 31.53 | 32.07 | 7.1M |
| 2024-06-17 | 31.98 | 32.30 | 31.45 | 31.61 | 8.8M |
| 2024-06-14 | 31.08 | 32.05 | 30.84 | 31.95 | 8.9M |
| 2024-06-13 | 31.83 | 31.94 | 30.90 | 31.12 | 10.8M |
| 2024-06-12 | 31.69 | 32.05 | 31.23 | 31.83 | 7.4M |
| 2024-06-11 | 31.77 | 32.33 | 31.50 | 31.72 | 5.0M |
| 2024-06-07 | 32.64 | 32.84 | 32.08 | 32.09 | 5.0M |
| 2024-06-06 | 32.40 | 32.76 | 32.37 | 32.42 | 5.0M |
| 2024-06-05 | 32.70 | 33.09 | 32.58 | 32.63 | 7.8M |
| 2024-06-04 | 32.11 | 33.10 | 32.04 | 32.85 | 12.1M |
| 2024-06-03 | 32.02 | 32.65 | 31.97 | 32.21 | 8.2M |
| 2024-05-31 | 32.72 | 32.88 | 32.17 | 32.32 | 8.6M |
| 2024-05-30 | 32.66 | 32.90 | 32.53 | 32.69 | 8.6M |
| 2024-05-29 | 32.95 | 33.44 | 32.67 | 32.77 | 7.7M |
| 2024-05-28 | 33.62 | 33.83 | 32.85 | 33.00 | 7.0M |
| 2024-05-27 | 33.84 | 33.95 | 32.98 | 33.45 | 11.1M |
| 2024-05-24 | 34.02 | 34.14 | 33.45 | 33.66 | 7.4M |
| 2024-05-23 | 34.31 | 34.59 | 33.81 | 34.19 | 12.0M |
| 2024-05-22 | 35.11 | 35.43 | 34.47 | 34.51 | 11.1M |
| 2024-05-21 | 34.94 | 35.66 | 34.91 | 35.11 | 8.4M |
| 2024-05-20 | 36.29 | 36.30 | 34.89 | 35.12 | 15.0M |
| 2024-05-17 | 36.00 | 36.30 | 34.99 | 36.03 | 15.6M |
| 2024-05-16 | 35.69 | 36.50 | 35.53 | 35.84 | 20.5M |
| 2024-05-15 | 33.65 | 36.23 | 33.64 | 35.71 | 19.8M |
| 2024-05-14 | 34.02 | 34.28 | 33.61 | 33.90 | 9.9M |
| 2024-05-13 | 33.68 | 34.40 | 33.50 | 34.07 | 11.8M |
| 2024-05-10 | 33.24 | 34.09 | 32.90 | 33.78 | 13.2M |
| 2024-05-09 | 33.05 | 33.66 | 32.85 | 33.29 | 10.1M |
| 2024-05-08 | 33.00 | 33.29 | 32.90 | 32.99 | 8.1M |
| 2024-05-07 | 33.01 | 33.54 | 32.88 | 32.99 | 10.3M |
| 2024-05-06 | 33.14 | 33.53 | 32.63 | 33.01 | 14.1M |
| 2024-04-30 | 33.18 | 33.70 | 32.61 | 32.75 | 18.8M |
| 2024-04-29 | 31.40 | 33.09 | 31.02 | 33.09 | 27.1M |
| 2024-04-26 | 29.51 | 30.24 | 29.09 | 30.08 | 12.1M |
| 2024-04-25 | 29.14 | 30.15 | 29.00 | 29.43 | 11.1M |
| 2024-04-24 | 30.28 | 30.37 | 28.03 | 29.37 | 22.8M |
| 2024-04-23 | 31.28 | 31.44 | 30.00 | 30.25 | 11.8M |
| 2024-04-22 | 31.06 | 31.50 | 30.90 | 31.35 | 8.7M |
| 2024-04-19 | 30.60 | 30.98 | 30.41 | 30.88 | 5.6M |
| 2024-04-18 | 30.30 | 31.07 | 30.16 | 30.73 | 9.5M |
| 2024-04-17 | 30.00 | 30.29 | 29.49 | 30.25 | 9.5M |
| 2024-04-16 | 30.00 | 30.43 | 29.73 | 29.97 | 7.6M |
| 2024-04-15 | 29.07 | 30.18 | 29.01 | 29.96 | 7.0M |
| 2024-04-12 | 29.32 | 29.56 | 28.93 | 29.09 | 4.7M |
| 2024-04-11 | 29.32 | 29.46 | 29.00 | 29.25 | 5.7M |
| 2024-04-10 | 29.61 | 29.96 | 28.99 | 29.20 | 7.4M |
| 2024-04-09 | 29.84 | 29.98 | 29.45 | 29.73 | 5.5M |
| 2024-04-08 | 29.60 | 30.08 | 29.43 | 29.84 | 8.8M |
| 2024-04-03 | 30.00 | 30.33 | 29.55 | 29.74 | 12.0M |
| 2024-04-02 | 29.38 | 30.00 | 29.07 | 29.99 | 15.2M |
| 2024-04-01 | 28.37 | 29.43 | 28.37 | 29.38 | 11.5M |
| 2024-03-29 | 28.61 | 28.68 | 28.20 | 28.37 | 4.7M |
| 2024-03-28 | 28.61 | 28.96 | 28.35 | 28.61 | 12.9M |
| 2024-03-27 | 28.44 | 29.02 | 28.28 | 28.61 | 16.7M |
| 2024-03-26 | 27.92 | 28.40 | 27.57 | 28.32 | 11.7M |
| 2024-03-25 | 27.58 | 28.50 | 27.45 | 27.83 | 13.0M |
| 2024-03-22 | 27.33 | 27.62 | 27.22 | 27.45 | 9.6M |
| 2024-03-21 | 27.85 | 28.13 | 27.30 | 27.33 | 8.2M |
| 2024-03-20 | 27.99 | 28.25 | 27.38 | 27.72 | 9.6M |
| 2024-03-19 | 27.88 | 28.06 | 27.46 | 27.74 | 8.5M |
| 2024-03-18 | 27.95 | 28.15 | 27.80 | 28.02 | 7.9M |
| 2024-03-15 | 27.60 | 27.98 | 27.21 | 27.95 | 8.5M |
| 2024-03-14 | 28.10 | 28.63 | 27.60 | 27.84 | 7.5M |
| 2024-03-13 | 28.64 | 29.28 | 28.08 | 28.15 | 13.0M |
| 2024-03-12 | 27.14 | 28.96 | 27.14 | 28.87 | 23.2M |
| 2024-03-11 | 27.32 | 27.37 | 26.56 | 26.97 | 11.0M |
| 2024-03-08 | 27.34 | 27.53 | 27.06 | 27.17 | 5.6M |
| 2024-03-07 | 27.40 | 27.75 | 27.32 | 27.32 | 7.3M |
| 2024-03-06 | 27.81 | 28.05 | 27.33 | 27.36 | 8.8M |
| 2024-03-05 | 27.57 | 27.97 | 27.31 | 27.97 | 9.7M |
| 2024-03-04 | 27.66 | 27.86 | 27.32 | 27.57 | 11.1M |
| 2024-03-01 | 28.03 | 28.08 | 27.50 | 27.86 | 8.7M |
| 2024-02-29 | 27.80 | 28.20 | 27.68 | 28.09 | 8.6M |
| 2024-02-28 | 28.00 | 28.63 | 27.91 | 28.03 | 9.8M |
| 2024-02-27 | 27.68 | 28.20 | 27.65 | 28.20 | 10.6M |
| 2024-02-26 | 28.02 | 28.35 | 27.69 | 27.76 | 10.5M |
| 2024-02-23 | 29.25 | 29.29 | 28.00 | 28.09 | 13.1M |
| 2024-02-22 | 28.30 | 29.10 | 28.30 | 29.10 | 7.1M |
| 2024-02-21 | 28.78 | 29.25 | 28.40 | 28.50 | 10.5M |
| 2024-02-20 | 28.56 | 29.34 | 28.47 | 29.06 | 7.8M |
| 2024-02-19 | 29.17 | 29.28 | 28.55 | 28.74 | 9.8M |
| 2024-02-08 | 28.02 | 29.07 | 28.00 | 28.89 | 12.6M |
| 2024-02-07 | 27.76 | 28.52 | 27.62 | 28.08 | 13.7M |
| 2024-02-06 | 26.84 | 27.95 | 26.80 | 27.94 | 17.3M |
| 2024-02-05 | 26.85 | 27.30 | 26.39 | 27.06 | 11.7M |
| 2024-02-02 | 26.67 | 27.30 | 26.00 | 26.92 | 10.5M |
| 2024-02-01 | 26.35 | 26.85 | 26.17 | 26.67 | 8.9M |
| 2024-01-31 | 26.77 | 27.00 | 26.53 | 26.71 | 10.7M |
| 2024-01-30 | 27.79 | 27.79 | 26.86 | 26.94 | 9.5M |
| 2024-01-29 | 28.18 | 28.97 | 27.76 | 27.81 | 14.3M |
| 2024-01-26 | 28.35 | 28.43 | 27.50 | 27.83 | 15.0M |
| 2024-01-25 | 26.69 | 27.50 | 26.61 | 27.44 | 19.8M |
| 2024-01-24 | 26.17 | 26.73 | 25.70 | 26.64 | 14.2M |
| 2024-01-23 | 26.00 | 26.28 | 25.70 | 26.16 | 9.8M |
| 2024-01-22 | 26.69 | 26.95 | 25.84 | 26.01 | 14.5M |
| 2024-01-19 | 26.95 | 27.10 | 26.52 | 26.83 | 10.2M |
| 2024-01-18 | 26.88 | 27.18 | 26.33 | 27.02 | 17.5M |
| 2024-01-17 | 27.44 | 27.75 | 27.10 | 27.19 | 15.5M |
| 2024-01-16 | 27.35 | 28.69 | 27.10 | 27.60 | 23.1M |
| 2024-01-15 | 25.85 | 28.04 | 25.72 | 27.51 | 24.2M |
| 2024-01-12 | 25.64 | 26.27 | 25.62 | 26.00 | 11.8M |
| 2024-01-11 | 25.75 | 25.86 | 25.45 | 25.80 | 11.3M |
| 2024-01-10 | 25.41 | 26.09 | 25.25 | 25.80 | 12.4M |
| 2024-01-09 | 25.15 | 25.58 | 24.89 | 25.48 | 13.0M |
| 2024-01-08 | 25.75 | 25.75 | 25.20 | 25.40 | 13.3M |
| 2024-01-05 | 25.10 | 26.24 | 24.80 | 25.78 | 25.3M |
| 2024-01-04 | 24.74 | 25.29 | 24.50 | 25.10 | 20.4M |
| 2024-01-03 | 24.75 | 25.30 | 24.51 | 24.81 | 21.3M |
| 2024-01-02 | 24.76 | 25.70 | 24.46 | 24.70 | 49.0M |