24.76
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 | 22.90 | 23.49 | 22.81 | 23.04 | 1.8M |
| 2024-12-30 | 23.00 | 23.15 | 22.53 | 22.90 | 1.2M |
| 2024-12-27 | 22.91 | 23.43 | 22.82 | 23.11 | 1.1M |
| 2024-12-26 | 22.46 | 23.07 | 22.44 | 22.91 | 0.8M |
| 2024-12-25 | 22.90 | 23.24 | 22.17 | 22.65 | 1.6M |
| 2024-12-24 | 23.00 | 23.65 | 22.66 | 23.25 | 1.6M |
| 2024-12-23 | 24.88 | 24.88 | 22.82 | 23.00 | 2.5M |
| 2024-12-20 | 24.07 | 25.02 | 23.97 | 24.63 | 1.9M |
| 2024-12-19 | 24.08 | 24.35 | 23.63 | 24.07 | 1.8M |
| 2024-12-18 | 24.87 | 24.96 | 24.10 | 24.25 | 2.4M |
| 2024-12-17 | 25.50 | 26.09 | 24.74 | 24.80 | 3.1M |
| 2024-12-16 | 26.82 | 26.99 | 25.26 | 25.50 | 4.8M |
| 2024-12-13 | 26.87 | 27.50 | 26.00 | 27.21 | 7.9M |
| 2024-12-12 | 27.17 | 29.48 | 26.95 | 26.95 | 8.9M |
| 2024-12-11 | 26.49 | 28.70 | 25.68 | 27.30 | 10.0M |
| 2024-12-10 | 24.90 | 26.17 | 24.60 | 26.17 | 6.4M |
| 2024-12-09 | 23.78 | 24.15 | 23.50 | 23.79 | 1.0M |
| 2024-12-06 | 24.01 | 24.04 | 23.50 | 23.78 | 1.3M |
| 2024-12-05 | 23.53 | 24.23 | 23.21 | 23.90 | 1.5M |
| 2024-12-04 | 23.82 | 24.05 | 23.34 | 23.54 | 1.2M |
| 2024-12-03 | 23.91 | 24.08 | 23.62 | 23.90 | 1.2M |
| 2024-12-02 | 23.84 | 24.20 | 23.30 | 23.95 | 1.4M |
| 2024-11-29 | 23.20 | 23.80 | 23.10 | 23.65 | 1.5M |
| 2024-11-28 | 23.23 | 23.55 | 23.00 | 23.26 | 1.1M |
| 2024-11-27 | 22.76 | 23.26 | 22.11 | 23.23 | 1.4M |
| 2024-11-26 | 23.14 | 23.21 | 22.68 | 22.80 | 1.2M |
| 2024-11-25 | 22.96 | 23.06 | 22.24 | 23.01 | 1.5M |
| 2024-11-22 | 23.42 | 23.45 | 22.05 | 22.05 | 1.6M |
| 2024-11-21 | 23.60 | 23.87 | 23.18 | 23.43 | 1.4M |
| 2024-11-20 | 23.60 | 23.81 | 23.40 | 23.61 | 1.2M |
| 2024-11-19 | 22.95 | 23.58 | 22.87 | 23.58 | 1.2M |
| 2024-11-18 | 23.50 | 23.80 | 22.55 | 22.74 | 1.6M |
| 2024-11-15 | 23.97 | 24.55 | 23.39 | 23.50 | 1.7M |
| 2024-11-14 | 24.37 | 24.97 | 23.93 | 23.96 | 2.0M |
| 2024-11-13 | 24.52 | 24.84 | 23.91 | 24.50 | 2.0M |
| 2024-11-12 | 24.66 | 25.20 | 24.38 | 24.56 | 2.7M |
| 2024-11-11 | 25.10 | 25.10 | 24.05 | 24.83 | 4.1M |
| 2024-11-08 | 24.77 | 26.64 | 24.50 | 25.23 | 7.3M |
| 2024-11-07 | 22.05 | 24.29 | 21.94 | 24.29 | 2.2M |
| 2024-11-06 | 22.27 | 22.50 | 21.86 | 22.08 | 1.7M |
| 2024-11-05 | 21.97 | 22.30 | 21.85 | 22.28 | 1.3M |
| 2024-11-04 | 21.55 | 22.03 | 21.29 | 21.97 | 1.5M |
| 2024-11-01 | 21.70 | 21.90 | 21.05 | 21.28 | 1.6M |
| 2024-10-31 | 21.59 | 22.10 | 21.56 | 21.76 | 1.7M |
| 2024-10-30 | 21.31 | 21.77 | 21.02 | 21.56 | 1.6M |
| 2024-10-29 | 22.78 | 22.81 | 21.14 | 21.24 | 2.9M |
| 2024-10-28 | 22.49 | 22.50 | 21.94 | 22.46 | 1.5M |
| 2024-10-25 | 21.66 | 22.22 | 21.66 | 21.94 | 1.4M |
| 2024-10-24 | 21.69 | 21.94 | 21.53 | 21.70 | 1.1M |
| 2024-10-23 | 21.97 | 22.16 | 21.75 | 21.90 | 1.7M |
| 2024-10-22 | 21.59 | 22.08 | 21.47 | 22.00 | 1.6M |
| 2024-10-21 | 21.66 | 21.71 | 21.21 | 21.57 | 2.2M |
| 2024-10-18 | 21.21 | 21.86 | 21.08 | 21.66 | 2.5M |
| 2024-10-17 | 20.69 | 21.70 | 20.43 | 21.08 | 2.2M |
| 2024-10-16 | 20.54 | 20.70 | 20.29 | 20.41 | 1.3M |
| 2024-10-15 | 21.10 | 21.37 | 20.61 | 20.63 | 1.6M |
| 2024-10-14 | 20.80 | 21.27 | 20.65 | 21.10 | 1.9M |
| 2024-10-11 | 22.05 | 22.07 | 20.62 | 20.77 | 2.4M |
| 2024-10-10 | 23.17 | 23.60 | 21.80 | 22.05 | 2.9M |
| 2024-10-09 | 25.70 | 25.70 | 23.14 | 23.14 | 2.5M |
| 2024-10-08 | 27.01 | 27.83 | 24.87 | 25.71 | 4.5M |
| 2024-09-30 | 24.00 | 25.52 | 23.51 | 25.30 | 3.5M |
| 2024-09-27 | 23.49 | 23.49 | 22.29 | 23.30 | 2.6M |
| 2024-09-26 | 19.65 | 21.80 | 19.65 | 21.80 | 2.3M |
| 2024-09-25 | 20.05 | 20.29 | 19.63 | 19.82 | 0.8M |
| 2024-09-24 | 18.92 | 19.68 | 18.92 | 19.63 | 0.7M |
| 2024-09-23 | 18.72 | 19.07 | 18.72 | 18.91 | 0.3M |
| 2024-09-20 | 18.95 | 19.18 | 18.76 | 18.82 | 0.4M |
| 2024-09-19 | 18.58 | 19.44 | 18.58 | 19.15 | 0.5M |
| 2024-09-18 | 19.04 | 19.19 | 18.60 | 18.62 | 0.3M |
| 2024-09-13 | 19.55 | 19.83 | 19.02 | 19.04 | 0.6M |
| 2024-09-12 | 19.79 | 20.18 | 19.61 | 19.66 | 0.4M |
| 2024-09-11 | 19.89 | 20.25 | 19.75 | 19.86 | 0.3M |
| 2024-09-10 | 19.66 | 20.09 | 19.60 | 19.99 | 0.4M |
| 2024-09-09 | 19.64 | 19.85 | 19.51 | 19.70 | 0.3M |
| 2024-09-06 | 20.21 | 20.25 | 19.66 | 19.77 | 0.4M |
| 2024-09-05 | 20.29 | 20.29 | 19.80 | 20.21 | 0.3M |
| 2024-09-04 | 20.12 | 20.23 | 19.90 | 20.00 | 0.4M |
| 2024-09-03 | 19.90 | 20.42 | 19.79 | 20.20 | 0.5M |
| 2024-09-02 | 20.17 | 20.36 | 19.86 | 19.90 | 0.6M |
| 2024-08-30 | 20.16 | 20.38 | 20.04 | 20.25 | 0.9M |
| 2024-08-29 | 20.06 | 20.29 | 19.92 | 20.16 | 0.4M |
| 2024-08-28 | 19.71 | 20.30 | 19.71 | 20.10 | 0.5M |
| 2024-08-27 | 20.00 | 20.12 | 19.66 | 19.93 | 0.9M |
| 2024-08-26 | 18.63 | 20.39 | 18.33 | 19.96 | 1.3M |
| 2024-08-23 | 18.31 | 18.87 | 17.91 | 18.66 | 0.6M |
| 2024-08-22 | 18.54 | 18.80 | 18.17 | 18.47 | 0.6M |
| 2024-08-21 | 18.52 | 18.79 | 18.37 | 18.68 | 0.6M |
| 2024-08-20 | 19.00 | 19.14 | 18.50 | 18.69 | 0.6M |
| 2024-08-19 | 18.93 | 19.14 | 18.76 | 19.04 | 0.5M |
| 2024-08-16 | 19.50 | 19.50 | 18.67 | 19.03 | 0.8M |
| 2024-08-15 | 19.32 | 19.68 | 18.93 | 19.26 | 0.8M |
| 2024-08-14 | 19.81 | 19.93 | 19.19 | 19.32 | 0.7M |
| 2024-08-13 | 19.71 | 19.90 | 19.36 | 19.90 | 0.3M |
| 2024-08-12 | 19.71 | 19.92 | 19.49 | 19.71 | 0.3M |
| 2024-08-09 | 20.20 | 20.47 | 19.75 | 19.76 | 0.5M |
| 2024-08-08 | 20.21 | 20.35 | 19.71 | 20.09 | 0.6M |
| 2024-08-07 | 20.19 | 20.73 | 19.88 | 20.35 | 0.7M |
| 2024-08-06 | 19.95 | 20.25 | 19.81 | 20.19 | 0.6M |
| 2024-08-05 | 20.11 | 20.38 | 19.51 | 19.64 | 0.6M |
| 2024-08-02 | 20.30 | 20.56 | 19.96 | 20.10 | 0.5M |
| 2024-08-01 | 20.73 | 20.73 | 20.36 | 20.50 | 0.6M |
| 2024-07-31 | 19.75 | 20.68 | 19.64 | 20.55 | 1.0M |
| 2024-07-30 | 19.56 | 19.91 | 19.50 | 19.75 | 0.5M |
| 2024-07-29 | 19.92 | 20.25 | 19.63 | 19.67 | 0.5M |
| 2024-07-26 | 19.40 | 20.38 | 19.23 | 19.92 | 0.8M |
| 2024-07-25 | 19.03 | 19.42 | 18.88 | 19.17 | 0.5M |
| 2024-07-24 | 19.02 | 19.51 | 18.86 | 19.20 | 0.5M |
| 2024-07-23 | 19.76 | 19.78 | 19.13 | 19.22 | 0.5M |
| 2024-07-22 | 20.69 | 20.69 | 19.61 | 19.70 | 0.6M |
| 2024-07-19 | 19.88 | 20.29 | 19.71 | 20.03 | 0.5M |
| 2024-07-18 | 19.69 | 20.05 | 19.06 | 20.05 | 0.8M |
| 2024-07-17 | 19.79 | 19.93 | 19.45 | 19.69 | 0.5M |
| 2024-07-16 | 19.97 | 20.05 | 19.59 | 19.79 | 0.6M |
| 2024-07-15 | 20.30 | 20.31 | 19.68 | 19.75 | 0.7M |
| 2024-07-12 | 20.30 | 20.75 | 20.01 | 20.23 | 0.8M |
| 2024-07-11 | 20.47 | 20.60 | 20.06 | 20.17 | 0.8M |
| 2024-07-10 | 20.01 | 20.47 | 19.94 | 20.02 | 0.6M |
| 2024-07-09 | 20.00 | 20.44 | 19.50 | 20.16 | 0.8M |
| 2024-07-08 | 20.83 | 20.83 | 19.99 | 20.05 | 0.7M |
| 2024-07-05 | 21.10 | 21.10 | 20.39 | 20.83 | 0.6M |
| 2024-07-04 | 21.81 | 21.85 | 20.91 | 20.96 | 0.6M |
| 2024-07-03 | 21.58 | 22.05 | 21.40 | 21.85 | 1.0M |
| 2024-07-02 | 21.78 | 21.78 | 21.16 | 21.48 | 0.4M |
| 2024-07-01 | 21.41 | 21.80 | 20.90 | 21.47 | 0.7M |
| 2024-06-28 | 21.52 | 21.84 | 21.20 | 21.29 | 0.8M |
| 2024-06-27 | 22.06 | 22.15 | 21.61 | 21.61 | 0.6M |
| 2024-06-26 | 21.68 | 22.09 | 21.39 | 21.92 | 0.9M |
| 2024-06-25 | 21.51 | 22.12 | 21.31 | 21.59 | 0.8M |
| 2024-06-24 | 21.90 | 22.44 | 21.57 | 21.74 | 0.9M |
| 2024-06-21 | 23.11 | 23.30 | 22.46 | 22.48 | 1.2M |
| 2024-06-20 | 22.65 | 24.66 | 22.36 | 23.30 | 2.4M |
| 2024-06-19 | 23.20 | 23.46 | 22.51 | 22.65 | 0.8M |
| 2024-06-18 | 23.00 | 23.23 | 22.68 | 22.99 | 0.6M |
| 2024-06-17 | 23.60 | 23.66 | 22.89 | 22.93 | 1.1M |
| 2024-06-14 | 23.90 | 23.95 | 23.46 | 23.87 | 0.6M |
| 2024-06-13 | 24.00 | 24.05 | 23.39 | 23.66 | 0.7M |
| 2024-06-12 | 23.10 | 23.99 | 23.03 | 23.69 | 1.0M |
| 2024-06-11 | 23.00 | 23.20 | 22.65 | 23.07 | 0.8M |
| 2024-06-07 | 22.20 | 23.24 | 22.20 | 23.24 | 1.1M |
| 2024-06-06 | 23.39 | 23.50 | 21.80 | 22.35 | 1.6M |
| 2024-06-05 | 24.20 | 24.20 | 23.33 | 23.38 | 1.1M |
| 2024-06-04 | 24.58 | 24.58 | 23.61 | 24.13 | 1.1M |
| 2024-06-03 | 25.30 | 25.66 | 24.41 | 24.59 | 1.4M |
| 2024-05-31 | 25.65 | 25.90 | 25.27 | 25.61 | 0.9M |
| 2024-05-30 | 26.14 | 26.18 | 25.46 | 25.50 | 0.8M |
| 2024-05-29 | 26.29 | 26.31 | 25.91 | 26.00 | 0.7M |
| 2024-05-28 | 26.39 | 26.60 | 25.91 | 26.11 | 0.6M |
| 2024-05-27 | 26.50 | 26.50 | 25.48 | 26.29 | 0.9M |
| 2024-05-24 | 26.38 | 27.15 | 25.89 | 25.97 | 1.4M |
| 2024-05-23 | 26.58 | 26.63 | 26.12 | 26.19 | 0.9M |
| 2024-05-22 | 26.84 | 26.88 | 26.39 | 26.63 | 0.8M |
| 2024-05-21 | 27.30 | 27.39 | 26.51 | 26.55 | 1.5M |
| 2024-05-20 | 27.09 | 28.10 | 27.08 | 27.46 | 1.7M |
| 2024-05-17 | 27.17 | 27.48 | 26.80 | 27.05 | 1.0M |
| 2024-05-16 | 27.62 | 28.00 | 26.98 | 27.20 | 1.7M |
| 2024-05-15 | 27.88 | 28.18 | 27.50 | 27.69 | 1.8M |
| 2024-05-14 | 27.44 | 28.14 | 26.98 | 27.99 | 2.7M |
| 2024-05-13 | 26.24 | 28.20 | 25.93 | 27.44 | 3.0M |
| 2024-05-10 | 27.09 | 27.70 | 26.29 | 26.57 | 2.4M |
| 2024-05-09 | 27.01 | 28.25 | 26.91 | 27.05 | 2.0M |
| 2024-05-08 | 27.81 | 27.95 | 27.01 | 27.16 | 1.8M |
| 2024-05-07 | 27.91 | 28.38 | 27.75 | 27.91 | 1.9M |
| 2024-05-06 | 27.50 | 28.69 | 27.11 | 28.28 | 3.2M |
| 2024-04-30 | 26.78 | 27.70 | 26.78 | 26.90 | 2.4M |
| 2024-04-29 | 26.55 | 28.12 | 26.22 | 27.05 | 3.4M |
| 2024-04-26 | 26.71 | 27.28 | 26.49 | 26.59 | 3.6M |
| 2024-04-25 | 27.17 | 29.00 | 26.69 | 27.45 | 3.9M |
| 2024-04-24 | 31.11 | 31.27 | 27.05 | 27.40 | 6.5M |
| 2024-04-23 | 26.76 | 28.44 | 25.88 | 28.44 | 4.4M |
| 2024-04-22 | 23.06 | 25.85 | 22.55 | 25.85 | 2.4M |
| 2024-04-19 | 26.20 | 26.50 | 23.30 | 23.50 | 3.5M |
| 2024-04-18 | 22.90 | 24.78 | 22.90 | 24.78 | 1.5M |
| 2024-04-17 | 21.28 | 22.53 | 21.00 | 22.53 | 1.4M |
| 2024-04-16 | 22.57 | 22.57 | 20.40 | 20.48 | 1.4M |
| 2024-04-15 | 24.40 | 24.41 | 22.02 | 22.67 | 1.3M |
| 2024-04-12 | 24.50 | 24.53 | 23.96 | 24.40 | 0.5M |
| 2024-04-11 | 24.13 | 24.58 | 23.73 | 24.23 | 0.5M |
| 2024-04-10 | 24.77 | 24.88 | 23.81 | 24.13 | 0.7M |
| 2024-04-09 | 24.51 | 24.95 | 24.40 | 24.77 | 0.4M |
| 2024-04-08 | 25.80 | 25.80 | 24.53 | 24.70 | 0.9M |
| 2024-04-03 | 25.60 | 25.78 | 25.13 | 25.62 | 0.7M |
| 2024-04-02 | 25.44 | 25.58 | 25.01 | 25.44 | 0.6M |
| 2024-04-01 | 24.97 | 25.47 | 24.95 | 25.44 | 0.7M |
| 2024-03-29 | 24.12 | 24.98 | 24.12 | 24.97 | 1.0M |
| 2024-03-28 | 24.05 | 24.72 | 23.80 | 24.20 | 0.9M |
| 2024-03-27 | 24.81 | 25.74 | 24.00 | 24.06 | 1.0M |
| 2024-03-26 | 25.00 | 25.34 | 24.40 | 24.76 | 1.0M |
| 2024-03-25 | 25.86 | 26.04 | 25.00 | 25.04 | 1.1M |
| 2024-03-22 | 26.30 | 26.30 | 25.46 | 26.04 | 1.6M |
| 2024-03-21 | 25.58 | 26.15 | 25.20 | 26.10 | 1.4M |
| 2024-03-20 | 25.33 | 25.80 | 25.18 | 25.50 | 1.4M |
| 2024-03-19 | 25.10 | 25.64 | 25.10 | 25.33 | 0.8M |
| 2024-03-18 | 25.39 | 25.80 | 25.01 | 25.47 | 1.4M |
| 2024-03-15 | 24.31 | 25.47 | 24.16 | 25.34 | 1.3M |
| 2024-03-14 | 25.29 | 25.30 | 24.18 | 24.44 | 1.3M |
| 2024-03-13 | 24.35 | 25.20 | 23.93 | 24.93 | 1.7M |
| 2024-03-12 | 23.25 | 24.14 | 23.25 | 24.05 | 1.5M |
| 2024-03-11 | 22.88 | 23.40 | 22.88 | 23.23 | 0.8M |
| 2024-03-08 | 23.06 | 23.45 | 22.70 | 23.01 | 0.6M |
| 2024-03-07 | 23.45 | 23.84 | 22.99 | 23.02 | 1.5M |
| 2024-03-06 | 23.01 | 23.85 | 22.78 | 23.45 | 0.9M |
| 2024-03-05 | 23.52 | 23.60 | 23.01 | 23.09 | 0.8M |
| 2024-03-04 | 23.88 | 23.97 | 23.10 | 23.52 | 0.8M |
| 2024-03-01 | 23.72 | 23.94 | 23.30 | 23.80 | 0.9M |
| 2024-02-29 | 22.46 | 23.56 | 22.26 | 23.47 | 1.4M |
| 2024-02-28 | 23.92 | 24.58 | 22.50 | 22.62 | 1.8M |
| 2024-02-27 | 23.50 | 23.94 | 23.10 | 23.85 | 1.2M |
| 2024-02-26 | 23.29 | 24.33 | 23.20 | 23.73 | 1.9M |
| 2024-02-23 | 22.94 | 23.21 | 22.23 | 23.10 | 1.6M |
| 2024-02-22 | 22.37 | 22.71 | 22.01 | 22.52 | 0.8M |
| 2024-02-21 | 21.40 | 22.75 | 21.01 | 22.14 | 1.2M |
| 2024-02-20 | 21.35 | 21.68 | 20.68 | 21.49 | 1.2M |
| 2024-02-19 | 22.00 | 22.00 | 20.60 | 21.35 | 1.9M |
| 2024-02-08 | 18.20 | 20.22 | 17.67 | 20.22 | 2.1M |
| 2024-02-07 | 18.74 | 19.00 | 17.61 | 18.38 | 2.4M |
| 2024-02-06 | 17.51 | 19.20 | 16.33 | 18.86 | 2.3M |
| 2024-02-05 | 19.80 | 19.80 | 17.91 | 17.91 | 2.5M |
| 2024-02-02 | 20.39 | 20.70 | 19.04 | 19.90 | 1.8M |
| 2024-02-01 | 21.08 | 21.17 | 20.01 | 20.60 | 1.4M |
| 2024-01-31 | 22.60 | 22.60 | 20.90 | 21.18 | 1.5M |
| 2024-01-30 | 23.01 | 23.33 | 22.28 | 22.49 | 1.1M |
| 2024-01-29 | 24.01 | 24.65 | 23.14 | 23.18 | 1.0M |
| 2024-01-26 | 24.42 | 24.42 | 23.71 | 23.96 | 0.9M |
| 2024-01-25 | 23.50 | 24.29 | 23.26 | 24.17 | 1.0M |
| 2024-01-24 | 23.40 | 23.73 | 22.56 | 23.67 | 1.4M |
| 2024-01-23 | 23.00 | 23.57 | 22.58 | 23.32 | 1.7M |
| 2024-01-22 | 24.60 | 24.92 | 22.59 | 23.00 | 1.8M |
| 2024-01-19 | 25.48 | 25.89 | 24.63 | 24.78 | 1.6M |
| 2024-01-18 | 24.67 | 25.45 | 24.09 | 25.40 | 2.3M |
| 2024-01-17 | 25.11 | 25.22 | 24.00 | 24.40 | 0.9M |
| 2024-01-16 | 25.17 | 25.44 | 24.71 | 25.15 | 1.2M |
| 2024-01-15 | 25.84 | 25.84 | 25.00 | 25.26 | 1.2M |
| 2024-01-12 | 26.24 | 26.28 | 25.60 | 25.63 | 0.7M |
| 2024-01-11 | 25.64 | 26.00 | 25.41 | 25.96 | 0.9M |
| 2024-01-10 | 25.89 | 26.15 | 25.39 | 25.62 | 1.1M |
| 2024-01-09 | 25.52 | 26.36 | 25.51 | 25.80 | 0.9M |
| 2024-01-08 | 25.94 | 26.04 | 25.39 | 25.39 | 1.0M |
| 2024-01-05 | 26.50 | 26.81 | 25.69 | 25.97 | 1.0M |
| 2024-01-04 | 26.98 | 26.98 | 26.35 | 26.60 | 0.9M |
| 2024-01-03 | 26.87 | 26.93 | 26.40 | 26.71 | 0.9M |
| 2024-01-02 | 26.78 | 26.93 | 26.47 | 26.75 | 0.7M |