34.01
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 | 35.89 | 35.89 | 30.76 | 30.76 | 1.8M |
| 2024-12-30 | 34.38 | 36.00 | 33.21 | 34.10 | 1.2M |
| 2024-12-27 | 33.55 | 35.41 | 32.46 | 34.75 | 1.5M |
| 2024-12-26 | 32.00 | 34.50 | 31.20 | 31.60 | 0.9M |
| 2024-12-24 | 36.90 | 37.40 | 31.50 | 31.90 | 1.4M |
| 2024-12-23 | 30.25 | 34.00 | 30.25 | 34.00 | 0.7M |
| 2024-12-20 | 29.11 | 33.98 | 29.00 | 31.50 | 1.2M |
| 2024-12-19 | 34.49 | 34.90 | 31.06 | 31.06 | 0.4M |
| 2024-12-18 | 32.01 | 35.16 | 31.00 | 34.11 | 1.9M |
| 2024-12-17 | 33.34 | 33.34 | 31.10 | 31.98 | 1.0M |
| 2024-12-16 | 28.50 | 30.31 | 28.50 | 30.31 | 0.1M |
| 2024-12-13 | 25.05 | 27.61 | 25.05 | 27.61 | 0.6M |
| 2024-12-12 | 26.16 | 26.16 | 24.10 | 24.99 | 0.6M |
| 2024-12-11 | 26.99 | 26.99 | 26.00 | 26.69 | 0.0M |
| 2024-12-10 | 27.38 | 27.38 | 26.00 | 26.00 | 0.1M |
| 2024-12-09 | 26.75 | 27.50 | 26.75 | 27.45 | 0.0M |
| 2024-12-06 | 27.49 | 27.49 | 26.57 | 26.70 | 0.1M |
| 2024-12-05 | 27.10 | 28.88 | 26.45 | 27.00 | 0.3M |
| 2024-12-04 | 26.30 | 27.00 | 25.80 | 26.50 | 0.3M |
| 2024-12-03 | 25.10 | 26.00 | 25.00 | 25.79 | 0.2M |
| 2024-12-02 | 25.90 | 25.90 | 24.75 | 25.44 | 0.0M |
| 2024-11-29 | 25.05 | 26.00 | 24.61 | 25.39 | 0.1M |
| 2024-11-28 | 24.21 | 25.10 | 24.21 | 25.10 | 0.2M |
| 2024-11-27 | 23.01 | 24.99 | 23.01 | 24.90 | 0.0M |
| 2024-11-26 | 23.25 | 24.50 | 23.25 | 24.00 | 0.0M |
| 2024-11-25 | 24.68 | 24.70 | 23.80 | 24.45 | 0.0M |
| 2024-11-22 | 25.10 | 25.47 | 24.26 | 24.55 | 0.2M |
| 2024-11-21 | 24.66 | 25.25 | 24.00 | 25.10 | 0.1M |
| 2024-11-20 | 25.50 | 25.50 | 24.00 | 24.90 | 0.0M |
| 2024-11-19 | 23.99 | 25.80 | 23.50 | 24.89 | 0.4M |
| 2024-11-18 | 22.40 | 24.39 | 22.05 | 23.75 | 0.5M |
| 2024-11-15 | 22.65 | 22.65 | 22.00 | 22.24 | 0.0M |
| 2024-11-14 | 22.07 | 22.50 | 22.07 | 22.50 | 0.1M |
| 2024-11-13 | 23.40 | 23.40 | 21.50 | 22.00 | 0.0M |
| 2024-11-12 | 22.80 | 22.80 | 22.11 | 22.33 | 0.0M |
| 2024-11-11 | 22.41 | 22.91 | 22.05 | 22.20 | 0.1M |
| 2024-11-08 | 22.15 | 22.95 | 22.04 | 22.49 | 0.0M |
| 2024-11-07 | 23.45 | 23.45 | 22.01 | 22.50 | 0.0M |
| 2024-11-06 | 23.90 | 23.90 | 22.40 | 23.00 | 0.1M |
| 2024-11-05 | 22.00 | 23.96 | 22.00 | 23.45 | 0.3M |
| 2024-11-04 | 21.25 | 21.85 | 21.00 | 21.78 | 0.1M |
| 2024-11-01 | 21.70 | 21.70 | 20.95 | 21.50 | 0.0M |
| 2024-10-31 | 21.49 | 21.50 | 20.51 | 21.05 | 0.1M |
| 2024-10-30 | 21.50 | 21.50 | 21.00 | 21.33 | 0.1M |
| 2024-10-29 | 21.60 | 21.65 | 21.05 | 21.65 | 0.1M |
| 2024-10-28 | 22.75 | 22.75 | 21.50 | 22.47 | 0.0M |
| 2024-10-25 | 23.49 | 23.50 | 21.50 | 22.50 | 0.0M |
| 2024-10-24 | 22.26 | 22.94 | 22.26 | 22.94 | 0.0M |
| 2024-10-23 | 22.07 | 22.95 | 22.00 | 22.80 | 0.0M |
| 2024-10-22 | 23.20 | 24.00 | 22.75 | 22.90 | 0.1M |
| 2024-10-21 | 22.00 | 22.75 | 21.66 | 22.40 | 0.1M |
| 2024-10-18 | 21.56 | 21.99 | 21.55 | 21.85 | 0.0M |
| 2024-10-17 | 21.90 | 22.00 | 21.90 | 22.00 | 0.0M |
| 2024-10-16 | 22.83 | 22.94 | 22.19 | 22.92 | 0.0M |
| 2024-10-15 | 22.51 | 22.70 | 22.41 | 22.50 | 0.0M |
| 2024-10-14 | 22.01 | 23.75 | 22.00 | 23.24 | 0.1M |
| 2024-10-11 | 22.00 | 22.28 | 21.75 | 22.25 | 0.0M |
| 2024-10-10 | 21.80 | 22.30 | 21.55 | 22.30 | 0.0M |
| 2024-10-09 | 21.97 | 22.19 | 21.75 | 22.00 | 0.0M |
| 2024-10-08 | 21.65 | 22.20 | 21.25 | 22.15 | 0.2M |
| 2024-10-07 | 21.95 | 22.00 | 21.26 | 22.00 | 0.0M |
| 2024-10-04 | 21.54 | 22.25 | 21.25 | 22.25 | 0.0M |
| 2024-10-03 | 21.50 | 21.67 | 21.00 | 21.00 | 0.0M |
| 2024-10-02 | 21.50 | 22.00 | 21.26 | 21.87 | 0.0M |
| 2024-10-01 | 21.60 | 22.00 | 21.25 | 22.00 | 0.0M |
| 2024-09-30 | 22.50 | 22.50 | 21.50 | 21.50 | 0.0M |
| 2024-09-27 | 21.49 | 22.50 | 20.65 | 22.43 | 0.1M |
| 2024-09-26 | 21.99 | 21.99 | 21.40 | 21.40 | 0.0M |
| 2024-09-25 | 20.35 | 21.50 | 20.25 | 21.50 | 0.1M |
| 2024-09-24 | 20.99 | 20.99 | 20.29 | 20.50 | 0.0M |
| 2024-09-23 | 20.95 | 20.98 | 20.25 | 20.90 | 0.0M |
| 2024-09-20 | 21.60 | 21.60 | 20.25 | 20.93 | 0.1M |
| 2024-09-19 | 20.91 | 21.50 | 20.80 | 21.50 | 0.2M |
| 2024-09-18 | 21.31 | 22.37 | 20.80 | 21.00 | 0.3M |
| 2024-09-16 | 21.76 | 23.90 | 21.76 | 22.80 | 0.0M |
| 2024-09-13 | 21.00 | 22.83 | 20.80 | 22.50 | 0.2M |
| 2024-09-12 | 20.82 | 21.00 | 20.70 | 20.75 | 0.0M |
| 2024-09-11 | 20.55 | 20.98 | 20.55 | 20.80 | 0.0M |
| 2024-09-10 | 21.00 | 21.00 | 20.11 | 20.90 | 0.0M |
| 2024-09-09 | 21.00 | 21.00 | 20.84 | 20.90 | 0.0M |
| 2024-09-06 | 20.80 | 21.49 | 20.80 | 21.40 | 0.0M |
| 2024-09-05 | 21.20 | 21.89 | 20.91 | 21.00 | 0.0M |
| 2024-09-04 | 21.90 | 21.99 | 21.20 | 21.48 | 0.0M |
| 2024-09-03 | 21.00 | 21.00 | 20.50 | 21.00 | 0.0M |
| 2024-09-02 | 20.70 | 21.15 | 20.70 | 21.14 | 0.0M |
| 2024-08-30 | 20.86 | 21.25 | 20.85 | 21.00 | 0.0M |
| 2024-08-29 | 21.00 | 21.59 | 20.70 | 21.00 | 0.0M |
| 2024-08-28 | 21.99 | 22.00 | 21.00 | 21.21 | 0.0M |
| 2024-08-27 | 21.11 | 21.50 | 21.11 | 21.49 | 0.0M |
| 2024-08-26 | 22.65 | 23.86 | 21.15 | 21.49 | 0.0M |
| 2024-08-23 | 21.80 | 22.00 | 21.25 | 21.50 | 0.0M |
| 2024-08-22 | 22.00 | 22.50 | 21.57 | 21.57 | 0.1M |
| 2024-08-21 | 21.99 | 22.01 | 21.12 | 21.60 | 0.0M |
| 2024-08-20 | 22.00 | 22.75 | 21.71 | 22.00 | 0.0M |
| 2024-08-19 | 23.00 | 23.00 | 21.90 | 22.35 | 0.0M |
| 2024-08-16 | 23.00 | 24.20 | 22.31 | 23.00 | 0.1M |
| 2024-08-15 | 22.11 | 24.70 | 21.70 | 22.70 | 0.1M |
| 2024-08-13 | 22.90 | 22.90 | 22.40 | 22.40 | 0.0M |
| 2024-08-12 | 22.70 | 23.24 | 22.70 | 23.00 | 0.0M |
| 2024-08-09 | 23.00 | 23.50 | 22.11 | 23.50 | 0.0M |
| 2024-08-08 | 23.40 | 23.70 | 21.25 | 23.00 | 0.2M |
| 2024-08-07 | 23.70 | 23.80 | 23.00 | 23.65 | 0.0M |
| 2024-08-06 | 23.49 | 24.00 | 22.90 | 23.65 | 0.1M |
| 2024-08-05 | 23.00 | 23.60 | 22.25 | 23.20 | 0.1M |
| 2024-08-02 | 24.29 | 24.29 | 22.67 | 22.70 | 0.1M |
| 2024-08-01 | 24.89 | 24.89 | 23.72 | 24.41 | 0.0M |
| 2024-07-31 | 24.85 | 25.50 | 23.55 | 24.65 | 0.3M |
| 2024-07-30 | 24.50 | 25.98 | 23.25 | 24.00 | 0.1M |
| 2024-07-29 | 25.61 | 26.82 | 24.50 | 25.59 | 0.5M |
| 2024-07-26 | 28.65 | 28.65 | 25.70 | 26.75 | 0.3M |
| 2024-07-25 | 27.70 | 28.96 | 27.00 | 28.95 | 0.5M |
| 2024-07-24 | 25.50 | 26.42 | 23.98 | 26.42 | 0.8M |
| 2024-07-23 | 24.20 | 25.99 | 24.00 | 24.00 | 0.1M |
| 2024-07-22 | 24.10 | 24.40 | 23.92 | 24.00 | 0.0M |
| 2024-07-19 | 23.98 | 25.40 | 23.90 | 24.25 | 0.3M |
| 2024-07-18 | 21.89 | 23.42 | 21.50 | 23.42 | 0.5M |
| 2024-07-15 | 21.99 | 21.99 | 20.79 | 21.50 | 0.0M |
| 2024-07-12 | 20.80 | 21.57 | 20.50 | 21.24 | 0.1M |
| 2024-07-11 | 20.50 | 21.10 | 20.25 | 20.85 | 0.2M |
| 2024-07-10 | 20.00 | 20.50 | 20.00 | 20.15 | 0.2M |
| 2024-07-09 | 19.87 | 20.00 | 19.65 | 19.85 | 0.0M |
| 2024-07-08 | 19.90 | 20.09 | 19.75 | 19.75 | 0.0M |
| 2024-07-05 | 19.89 | 20.65 | 19.61 | 20.06 | 0.4M |
| 2024-07-04 | 19.32 | 19.90 | 19.25 | 19.90 | 0.0M |
| 2024-07-03 | 19.88 | 19.88 | 19.24 | 19.60 | 0.1M |
| 2024-07-02 | 19.37 | 19.87 | 19.00 | 19.87 | 0.1M |
| 2024-07-01 | 19.25 | 19.69 | 19.25 | 19.65 | 0.0M |
| 2024-06-28 | 19.39 | 19.90 | 19.30 | 19.90 | 0.0M |
| 2024-06-27 | 19.01 | 19.20 | 19.01 | 19.20 | 0.0M |
| 2024-06-26 | 19.89 | 20.04 | 19.00 | 19.46 | 0.1M |
| 2024-06-25 | 19.38 | 20.05 | 19.05 | 19.50 | 0.1M |
| 2024-06-24 | 19.24 | 19.40 | 19.00 | 19.40 | 0.0M |
| 2024-06-21 | 18.49 | 19.00 | 18.26 | 19.00 | 0.1M |
| 2024-06-20 | 18.00 | 18.40 | 18.00 | 18.35 | 0.0M |
| 2024-06-14 | 17.99 | 18.25 | 17.76 | 17.77 | 0.0M |
| 2024-06-13 | 17.75 | 18.01 | 17.75 | 18.00 | 0.0M |
| 2024-06-12 | 17.56 | 17.63 | 17.23 | 17.63 | 0.4M |
| 2024-06-11 | 17.60 | 17.60 | 17.40 | 17.50 | 0.2M |
| 2024-06-10 | 18.00 | 18.00 | 17.50 | 17.80 | 0.1M |
| 2024-06-07 | 17.86 | 18.45 | 17.86 | 18.00 | 0.0M |
| 2024-06-06 | 18.01 | 18.50 | 18.00 | 18.10 | 0.1M |
| 2024-06-05 | 18.75 | 18.80 | 18.00 | 18.20 | 0.1M |
| 2024-06-04 | 18.90 | 18.92 | 18.81 | 18.81 | 0.0M |
| 2024-06-03 | 18.92 | 19.15 | 18.85 | 18.89 | 0.0M |
| 2024-05-31 | 18.99 | 18.99 | 18.56 | 18.94 | 0.0M |
| 2024-05-30 | 18.65 | 19.15 | 18.62 | 18.62 | 0.2M |
| 2024-05-29 | 19.30 | 19.45 | 18.81 | 19.00 | 0.1M |
| 2024-05-27 | 19.24 | 19.35 | 19.10 | 19.30 | 0.1M |
| 2024-05-24 | 19.26 | 19.45 | 19.25 | 19.25 | 0.1M |
| 2024-05-23 | 19.50 | 19.50 | 19.35 | 19.35 | 0.0M |
| 2024-05-22 | 19.90 | 19.90 | 19.70 | 19.75 | 0.0M |
| 2024-05-21 | 19.87 | 20.40 | 19.80 | 19.90 | 0.2M |
| 2024-05-20 | 20.10 | 20.25 | 19.10 | 20.00 | 0.3M |
| 2024-05-17 | 19.40 | 19.75 | 19.40 | 19.60 | 0.1M |
| 2024-05-16 | 19.60 | 19.95 | 19.30 | 19.40 | 0.0M |
| 2024-05-15 | 19.75 | 19.98 | 19.41 | 19.50 | 0.1M |
| 2024-05-14 | 20.34 | 20.34 | 19.65 | 19.75 | 0.1M |
| 2024-05-13 | 19.70 | 20.87 | 19.50 | 19.85 | 0.8M |
| 2024-05-10 | 19.40 | 19.74 | 19.40 | 19.60 | 0.2M |
| 2024-05-09 | 18.75 | 19.30 | 18.50 | 19.25 | 0.2M |
| 2024-05-08 | 19.65 | 19.65 | 18.70 | 18.75 | 0.1M |
| 2024-05-07 | 19.50 | 19.94 | 19.25 | 19.25 | 0.2M |
| 2024-05-06 | 19.40 | 20.19 | 19.25 | 19.25 | 0.2M |
| 2024-05-03 | 19.30 | 19.70 | 19.15 | 19.15 | 0.1M |
| 2024-05-02 | 19.50 | 19.50 | 19.25 | 19.30 | 0.1M |
| 2024-04-30 | 19.75 | 20.00 | 19.60 | 19.70 | 0.0M |
| 2024-04-29 | 19.50 | 20.49 | 19.50 | 20.00 | 0.2M |
| 2024-04-26 | 19.10 | 20.20 | 19.10 | 20.00 | 0.3M |
| 2024-04-25 | 19.12 | 19.40 | 18.90 | 19.25 | 0.1M |
| 2024-04-24 | 19.25 | 19.50 | 19.12 | 19.25 | 0.1M |
| 2024-04-23 | 19.36 | 19.70 | 19.00 | 19.20 | 0.1M |
| 2024-04-22 | 19.30 | 20.20 | 19.00 | 19.35 | 0.4M |
| 2024-04-19 | 19.25 | 19.35 | 18.90 | 19.11 | 0.1M |
| 2024-04-18 | 19.49 | 19.49 | 18.79 | 19.00 | 0.1M |
| 2024-04-17 | 19.60 | 19.98 | 18.91 | 18.91 | 0.1M |
| 2024-04-16 | 20.25 | 20.50 | 19.75 | 19.75 | 0.0M |
| 2024-04-15 | 19.89 | 20.60 | 19.70 | 20.20 | 0.1M |
| 2024-04-09 | 20.10 | 20.50 | 19.65 | 19.85 | 0.0M |
| 2024-04-08 | 20.26 | 21.45 | 20.00 | 20.10 | 0.0M |
| 2024-04-04 | 20.50 | 21.00 | 20.00 | 20.30 | 0.1M |
| 2024-04-03 | 20.50 | 21.30 | 20.50 | 21.10 | 0.2M |
| 2024-04-02 | 20.20 | 20.66 | 20.10 | 20.50 | 0.1M |
| 2024-04-01 | 19.70 | 20.19 | 19.70 | 20.19 | 0.1M |
| 2024-03-29 | 19.50 | 19.70 | 19.25 | 19.70 | 0.0M |
| 2024-03-28 | 20.48 | 20.48 | 19.52 | 19.55 | 0.0M |
| 2024-03-27 | 20.30 | 20.50 | 20.00 | 20.05 | 0.0M |
| 2024-03-26 | 19.79 | 20.30 | 19.79 | 20.30 | 0.0M |
| 2024-03-25 | 19.76 | 19.80 | 19.65 | 19.65 | 0.1M |
| 2024-03-22 | 20.06 | 20.06 | 19.90 | 20.00 | 0.0M |
| 2024-03-21 | 20.51 | 20.51 | 20.00 | 20.05 | 0.1M |
| 2024-03-20 | 21.15 | 21.50 | 20.50 | 20.50 | 0.1M |
| 2024-03-19 | 20.81 | 21.23 | 20.75 | 21.00 | 0.5M |
| 2024-03-18 | 20.00 | 20.65 | 20.00 | 20.50 | 0.2M |
| 2024-03-15 | 20.49 | 20.49 | 19.55 | 19.90 | 0.0M |
| 2024-03-14 | 19.50 | 20.20 | 19.50 | 19.99 | 0.2M |
| 2024-03-13 | 19.50 | 19.75 | 19.30 | 19.50 | 0.1M |
| 2024-03-12 | 20.00 | 20.94 | 19.50 | 19.50 | 0.2M |
| 2024-03-11 | 19.75 | 20.60 | 19.75 | 19.87 | 0.3M |
| 2024-03-08 | 19.69 | 19.75 | 19.50 | 19.50 | 0.0M |
| 2024-03-07 | 19.90 | 19.90 | 19.25 | 19.25 | 0.1M |
| 2024-03-06 | 20.25 | 20.75 | 19.70 | 20.00 | 0.4M |
| 2024-03-05 | 20.50 | 21.25 | 20.06 | 20.30 | 0.2M |
| 2024-03-04 | 21.00 | 21.70 | 20.30 | 20.90 | 0.2M |
| 2024-03-01 | 19.80 | 20.99 | 19.60 | 20.99 | 0.6M |
| 2024-02-29 | 18.41 | 19.64 | 18.41 | 19.60 | 0.3M |
| 2024-02-28 | 18.90 | 19.02 | 18.70 | 18.80 | 0.0M |
| 2024-02-27 | 19.01 | 19.50 | 18.80 | 19.20 | 0.0M |
| 2024-02-26 | 18.75 | 19.92 | 18.60 | 19.56 | 0.6M |
| 2024-02-23 | 18.25 | 18.60 | 18.00 | 18.50 | 0.1M |
| 2024-02-22 | 18.25 | 18.26 | 18.00 | 18.05 | 0.2M |
| 2024-02-21 | 19.65 | 19.65 | 17.59 | 18.50 | 0.4M |
| 2024-02-20 | 18.91 | 19.35 | 18.80 | 19.01 | 0.2M |
| 2024-02-19 | 17.85 | 19.21 | 17.85 | 19.21 | 0.2M |
| 2024-02-16 | 18.00 | 18.20 | 17.75 | 17.75 | 0.2M |
| 2024-02-15 | 18.10 | 18.40 | 17.90 | 18.00 | 0.2M |
| 2024-02-14 | 18.37 | 18.40 | 18.00 | 18.20 | 0.2M |
| 2024-02-13 | 18.24 | 18.24 | 17.60 | 18.00 | 0.0M |
| 2024-02-12 | 18.21 | 18.25 | 17.60 | 18.00 | 0.2M |
| 2024-02-09 | 18.98 | 18.98 | 18.40 | 18.80 | 0.0M |
| 2024-02-07 | 19.30 | 19.78 | 18.80 | 19.00 | 0.1M |
| 2024-02-06 | 19.88 | 20.08 | 19.56 | 19.80 | 0.0M |
| 2024-02-02 | 19.40 | 20.64 | 19.40 | 20.30 | 0.2M |
| 2024-02-01 | 17.90 | 19.34 | 17.90 | 19.34 | 0.3M |
| 2024-01-31 | 17.52 | 18.30 | 17.51 | 18.20 | 0.2M |
| 2024-01-30 | 17.50 | 17.68 | 17.40 | 17.50 | 0.1M |
| 2024-01-29 | 17.75 | 17.95 | 17.50 | 17.50 | 0.0M |
| 2024-01-26 | 17.50 | 18.50 | 17.50 | 17.75 | 0.0M |
| 2024-01-25 | 17.51 | 17.51 | 17.21 | 17.40 | 0.1M |
| 2024-01-24 | 17.60 | 18.00 | 17.40 | 17.50 | 0.2M |
| 2024-01-23 | 17.00 | 18.00 | 17.00 | 18.00 | 0.1M |
| 2024-01-22 | 17.00 | 17.35 | 16.85 | 17.35 | 0.0M |
| 2024-01-19 | 17.50 | 17.50 | 17.00 | 17.49 | 0.0M |
| 2024-01-18 | 17.12 | 17.48 | 17.00 | 17.48 | 0.1M |
| 2024-01-17 | 17.60 | 17.61 | 17.35 | 17.40 | 0.0M |
| 2024-01-16 | 17.25 | 17.84 | 17.15 | 17.55 | 0.1M |
| 2024-01-15 | 17.25 | 17.40 | 17.00 | 17.06 | 0.1M |
| 2024-01-12 | 17.60 | 17.60 | 17.23 | 17.25 | 0.0M |
| 2024-01-11 | 17.60 | 17.90 | 17.50 | 17.60 | 0.0M |
| 2024-01-10 | 18.25 | 18.25 | 17.40 | 17.40 | 0.1M |
| 2024-01-09 | 18.40 | 18.50 | 17.60 | 17.60 | 0.3M |
| 2024-01-08 | 19.00 | 19.00 | 18.16 | 18.49 | 0.1M |
| 2024-01-05 | 19.40 | 19.80 | 18.40 | 18.65 | 0.2M |
| 2024-01-04 | 18.80 | 19.50 | 18.26 | 19.00 | 0.2M |
| 2024-01-03 | 17.97 | 18.80 | 17.26 | 18.80 | 0.3M |
| 2024-01-02 | 17.25 | 17.88 | 17.25 | 17.88 | 0.0M |
| 2024-01-01 | 17.25 | 17.85 | 17.25 | 17.85 | 0.1M |