93.72
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 |
|---|---|---|---|---|---|
| 2024-12-31 | 40.79 | 41.09 | 38.38 | 38.41 | 16.4M |
| 2024-12-30 | 41.54 | 43.40 | 40.86 | 40.94 | 19.1M |
| 2024-12-27 | 42.60 | 44.65 | 40.98 | 41.65 | 28.8M |
| 2024-12-26 | 40.48 | 44.75 | 40.12 | 43.07 | 32.0M |
| 2024-12-25 | 42.50 | 42.50 | 39.45 | 40.68 | 32.0M |
| 2024-12-24 | 39.45 | 39.45 | 39.45 | 39.45 | 5.3M |
| 2024-12-23 | 37.82 | 38.05 | 35.70 | 35.86 | 9.7M |
| 2024-12-20 | 37.24 | 38.88 | 37.10 | 37.82 | 12.5M |
| 2024-12-19 | 37.35 | 38.28 | 36.66 | 37.08 | 11.2M |
| 2024-12-18 | 37.50 | 38.98 | 37.50 | 37.90 | 13.1M |
| 2024-12-17 | 39.86 | 40.48 | 37.01 | 37.03 | 18.9M |
| 2024-12-16 | 36.75 | 40.46 | 36.64 | 40.46 | 16.7M |
| 2024-12-13 | 38.01 | 38.45 | 36.70 | 36.78 | 11.3M |
| 2024-12-12 | 38.68 | 38.86 | 37.55 | 38.20 | 12.9M |
| 2024-12-11 | 39.69 | 39.69 | 37.70 | 39.06 | 16.9M |
| 2024-12-10 | 40.13 | 42.01 | 38.70 | 40.69 | 21.5M |
| 2024-12-09 | 37.41 | 42.15 | 37.18 | 39.65 | 24.9M |
| 2024-12-06 | 36.92 | 40.37 | 35.28 | 38.44 | 28.9M |
| 2024-12-05 | 35.71 | 37.45 | 35.60 | 36.70 | 16.4M |
| 2024-12-04 | 35.14 | 37.49 | 35.08 | 36.09 | 16.9M |
| 2024-12-03 | 36.43 | 36.74 | 35.50 | 35.76 | 18.5M |
| 2024-12-02 | 35.00 | 37.51 | 34.21 | 36.38 | 26.7M |
| 2024-11-29 | 30.89 | 34.10 | 30.89 | 34.10 | 15.5M |
| 2024-11-28 | 31.49 | 31.64 | 30.93 | 31.00 | 3.6M |
| 2024-11-27 | 30.60 | 31.61 | 29.90 | 31.56 | 4.6M |
| 2024-11-26 | 32.15 | 32.15 | 30.89 | 30.95 | 5.3M |
| 2024-11-25 | 31.41 | 32.37 | 30.60 | 32.37 | 7.3M |
| 2024-11-22 | 32.49 | 33.11 | 31.28 | 31.36 | 6.3M |
| 2024-11-21 | 32.87 | 33.26 | 32.28 | 32.68 | 5.8M |
| 2024-11-20 | 31.55 | 33.49 | 31.50 | 33.15 | 10.1M |
| 2024-11-19 | 30.09 | 31.86 | 30.09 | 31.86 | 8.5M |
| 2024-11-18 | 31.35 | 32.00 | 29.60 | 29.96 | 5.6M |
| 2024-11-15 | 32.60 | 32.90 | 31.20 | 31.20 | 5.8M |
| 2024-11-14 | 33.66 | 34.19 | 32.49 | 32.59 | 6.2M |
| 2024-11-13 | 33.08 | 33.60 | 32.28 | 33.59 | 7.0M |
| 2024-11-12 | 35.20 | 35.30 | 33.08 | 33.58 | 10.6M |
| 2024-11-11 | 33.06 | 35.00 | 32.74 | 34.98 | 15.1M |
| 2024-11-08 | 33.68 | 34.50 | 33.28 | 33.43 | 12.1M |
| 2024-11-07 | 33.76 | 33.90 | 32.60 | 33.39 | 13.0M |
| 2024-11-06 | 33.25 | 35.20 | 33.17 | 33.76 | 20.3M |
| 2024-11-05 | 32.99 | 34.20 | 31.66 | 33.51 | 23.8M |
| 2024-11-04 | 29.99 | 32.47 | 29.99 | 32.47 | 9.2M |
| 2024-11-01 | 30.33 | 30.62 | 29.28 | 29.52 | 5.9M |
| 2024-10-31 | 30.10 | 30.80 | 29.46 | 30.39 | 6.7M |
| 2024-10-30 | 29.70 | 30.80 | 29.64 | 30.09 | 5.2M |
| 2024-10-29 | 30.51 | 30.97 | 29.90 | 30.00 | 6.2M |
| 2024-10-28 | 30.42 | 30.61 | 29.85 | 30.40 | 6.8M |
| 2024-10-25 | 30.90 | 31.23 | 30.60 | 30.71 | 5.6M |
| 2024-10-24 | 30.80 | 31.29 | 30.55 | 30.91 | 4.5M |
| 2024-10-23 | 31.29 | 31.98 | 30.58 | 31.03 | 8.6M |
| 2024-10-22 | 30.59 | 31.70 | 30.18 | 31.39 | 10.1M |
| 2024-10-21 | 30.23 | 30.95 | 29.95 | 30.44 | 8.1M |
| 2024-10-18 | 29.00 | 30.90 | 28.98 | 30.23 | 7.9M |
| 2024-10-17 | 29.24 | 29.68 | 29.09 | 29.14 | 4.6M |
| 2024-10-16 | 28.70 | 29.87 | 28.50 | 29.14 | 4.0M |
| 2024-10-15 | 29.10 | 30.05 | 29.01 | 29.13 | 5.5M |
| 2024-10-14 | 28.80 | 29.48 | 28.21 | 29.41 | 5.5M |
| 2024-10-11 | 30.59 | 30.64 | 28.35 | 28.80 | 7.2M |
| 2024-10-10 | 31.78 | 32.18 | 30.63 | 30.75 | 7.2M |
| 2024-10-09 | 33.00 | 33.57 | 31.12 | 31.20 | 11.5M |
| 2024-10-08 | 35.04 | 35.09 | 31.89 | 34.39 | 15.7M |
| 2024-09-30 | 30.52 | 31.91 | 29.30 | 31.90 | 14.4M |
| 2024-09-27 | 28.23 | 29.47 | 27.81 | 29.33 | 11.4M |
| 2024-09-26 | 26.12 | 28.04 | 26.07 | 27.95 | 11.2M |
| 2024-09-25 | 26.40 | 26.96 | 26.12 | 26.19 | 7.2M |
| 2024-09-24 | 25.10 | 26.12 | 24.63 | 26.12 | 5.7M |
| 2024-09-23 | 25.12 | 25.33 | 24.74 | 24.94 | 2.4M |
| 2024-09-20 | 25.61 | 25.84 | 25.02 | 25.21 | 2.9M |
| 2024-09-19 | 25.11 | 25.98 | 24.88 | 25.80 | 3.6M |
| 2024-09-18 | 24.99 | 25.25 | 24.45 | 25.01 | 2.4M |
| 2024-09-13 | 25.29 | 25.44 | 24.80 | 24.88 | 1.9M |
| 2024-09-12 | 25.60 | 25.85 | 25.35 | 25.39 | 2.4M |
| 2024-09-11 | 25.64 | 25.84 | 25.34 | 25.66 | 2.0M |
| 2024-09-10 | 25.61 | 26.00 | 25.07 | 25.78 | 2.6M |
| 2024-09-09 | 25.40 | 26.20 | 25.34 | 25.59 | 2.2M |
| 2024-09-06 | 26.47 | 26.50 | 25.79 | 25.80 | 3.0M |
| 2024-09-05 | 26.45 | 26.84 | 26.35 | 26.49 | 2.7M |
| 2024-09-04 | 26.24 | 26.89 | 26.13 | 26.45 | 3.6M |
| 2024-09-03 | 25.90 | 26.98 | 25.69 | 26.58 | 4.9M |
| 2024-09-02 | 26.66 | 26.96 | 25.90 | 25.90 | 4.8M |
| 2024-08-30 | 26.71 | 27.31 | 26.30 | 26.94 | 7.6M |
| 2024-08-29 | 24.80 | 27.62 | 24.80 | 26.87 | 10.3M |
| 2024-08-28 | 24.88 | 25.77 | 24.44 | 25.14 | 6.5M |
| 2024-08-27 | 24.33 | 26.58 | 23.90 | 24.90 | 8.4M |
| 2024-08-26 | 24.17 | 24.78 | 24.01 | 24.16 | 3.0M |
| 2024-08-23 | 24.50 | 24.80 | 24.05 | 24.10 | 4.4M |
| 2024-08-22 | 26.60 | 26.75 | 24.76 | 24.90 | 7.4M |
| 2024-08-21 | 26.34 | 27.44 | 26.19 | 26.86 | 7.0M |
| 2024-08-20 | 26.60 | 26.83 | 25.90 | 26.34 | 5.0M |
| 2024-08-19 | 28.14 | 28.32 | 26.78 | 26.94 | 6.4M |
| 2024-08-16 | 27.10 | 27.73 | 27.05 | 27.48 | 6.8M |
| 2024-08-15 | 26.20 | 27.74 | 26.10 | 27.35 | 8.9M |
| 2024-08-14 | 26.40 | 26.96 | 26.30 | 26.43 | 3.8M |
| 2024-08-13 | 26.01 | 27.07 | 25.92 | 26.52 | 5.9M |
| 2024-08-12 | 26.12 | 26.28 | 25.54 | 26.15 | 2.6M |
| 2024-08-09 | 26.58 | 26.77 | 26.24 | 26.26 | 3.0M |
| 2024-08-08 | 26.73 | 26.80 | 26.01 | 26.44 | 3.9M |
| 2024-08-07 | 27.14 | 27.60 | 26.86 | 27.00 | 5.0M |
| 2024-08-06 | 27.33 | 27.60 | 26.40 | 27.09 | 6.2M |
| 2024-08-05 | 27.60 | 28.20 | 26.80 | 26.80 | 7.5M |
| 2024-08-02 | 28.10 | 28.63 | 27.55 | 27.65 | 8.3M |
| 2024-08-01 | 29.00 | 29.40 | 27.88 | 28.17 | 17.4M |
| 2024-07-31 | 24.70 | 27.25 | 24.60 | 27.25 | 6.5M |
| 2024-07-30 | 24.50 | 25.37 | 24.03 | 24.77 | 3.9M |
| 2024-07-29 | 24.86 | 24.97 | 24.40 | 24.42 | 2.0M |
| 2024-07-26 | 24.20 | 25.00 | 24.20 | 24.86 | 3.1M |
| 2024-07-25 | 24.18 | 24.61 | 23.91 | 24.13 | 2.3M |
| 2024-07-24 | 24.49 | 24.91 | 24.20 | 24.24 | 2.2M |
| 2024-07-23 | 25.80 | 25.98 | 24.62 | 24.62 | 3.1M |
| 2024-07-22 | 25.34 | 25.60 | 25.24 | 25.50 | 1.8M |
| 2024-07-19 | 25.13 | 25.83 | 25.06 | 25.35 | 2.7M |
| 2024-07-18 | 24.86 | 25.45 | 24.46 | 25.26 | 2.5M |
| 2024-07-17 | 25.80 | 25.98 | 25.12 | 25.22 | 2.7M |
| 2024-07-16 | 25.79 | 26.04 | 25.30 | 25.93 | 2.0M |
| 2024-07-15 | 26.08 | 26.28 | 25.60 | 25.79 | 2.0M |
| 2024-07-12 | 26.80 | 26.80 | 26.26 | 26.33 | 2.4M |
| 2024-07-11 | 26.75 | 26.90 | 26.40 | 26.79 | 3.1M |
| 2024-07-10 | 26.40 | 26.65 | 26.19 | 26.25 | 2.8M |
| 2024-07-09 | 25.85 | 26.58 | 25.30 | 26.47 | 3.9M |
| 2024-07-08 | 26.70 | 26.70 | 25.80 | 25.86 | 2.9M |
| 2024-07-05 | 26.55 | 27.08 | 26.19 | 26.89 | 3.2M |
| 2024-07-04 | 27.54 | 28.30 | 26.79 | 26.89 | 5.0M |
| 2024-07-03 | 27.93 | 27.96 | 27.12 | 27.21 | 3.0M |
| 2024-07-02 | 27.72 | 28.20 | 27.44 | 27.67 | 2.9M |
| 2024-07-01 | 27.89 | 27.99 | 27.11 | 27.90 | 2.6M |
| 2024-06-28 | 27.20 | 28.20 | 27.10 | 27.90 | 2.8M |
| 2024-06-27 | 28.15 | 28.29 | 27.30 | 27.38 | 3.1M |
| 2024-06-26 | 27.65 | 28.19 | 27.20 | 28.16 | 2.7M |
| 2024-06-25 | 27.96 | 28.50 | 27.30 | 27.65 | 3.0M |
| 2024-06-24 | 28.90 | 29.31 | 27.50 | 27.55 | 3.5M |
| 2024-06-21 | 28.58 | 28.97 | 28.15 | 28.97 | 1.9M |
| 2024-06-20 | 29.73 | 30.09 | 28.75 | 28.79 | 2.8M |
| 2024-06-19 | 30.31 | 30.47 | 29.81 | 29.84 | 2.4M |
| 2024-06-18 | 29.48 | 30.35 | 29.48 | 30.24 | 3.2M |
| 2024-06-17 | 29.50 | 29.81 | 29.40 | 29.57 | 3.1M |
| 2024-06-14 | 30.50 | 30.60 | 29.33 | 29.89 | 4.1M |
| 2024-06-13 | 30.00 | 30.90 | 29.91 | 30.67 | 3.5M |
| 2024-06-12 | 29.95 | 30.90 | 29.77 | 30.26 | 2.9M |
| 2024-06-11 | 29.35 | 29.99 | 28.64 | 29.94 | 2.7M |
| 2024-06-07 | 29.98 | 30.16 | 29.28 | 29.49 | 2.3M |
| 2024-06-06 | 30.72 | 30.93 | 29.28 | 29.54 | 4.8M |
| 2024-06-05 | 30.84 | 31.45 | 30.70 | 30.71 | 2.8M |
| 2024-06-04 | 31.72 | 32.34 | 30.76 | 31.20 | 4.3M |
| 2024-06-03 | 31.80 | 32.80 | 31.20 | 31.96 | 5.3M |
| 2024-05-31 | 30.99 | 32.47 | 30.99 | 31.60 | 4.2M |
| 2024-05-30 | 30.60 | 31.39 | 30.30 | 31.11 | 2.2M |
| 2024-05-29 | 31.28 | 31.50 | 30.70 | 30.85 | 2.6M |
| 2024-05-28 | 31.60 | 31.84 | 31.22 | 31.28 | 1.8M |
| 2024-05-27 | 31.30 | 31.79 | 30.86 | 31.78 | 2.7M |
| 2024-05-24 | 32.21 | 32.40 | 31.36 | 31.49 | 2.6M |
| 2024-05-23 | 32.57 | 32.79 | 32.10 | 32.35 | 2.5M |
| 2024-05-22 | 32.01 | 33.14 | 31.94 | 32.55 | 3.4M |
| 2024-05-21 | 32.74 | 32.74 | 32.01 | 32.10 | 3.2M |
| 2024-05-20 | 32.79 | 33.15 | 32.41 | 32.90 | 2.5M |
| 2024-05-17 | 32.30 | 32.85 | 31.99 | 32.85 | 3.0M |
| 2024-05-16 | 32.87 | 33.35 | 32.69 | 32.77 | 3.0M |
| 2024-05-15 | 33.19 | 33.56 | 32.73 | 32.99 | 3.6M |
| 2024-05-14 | 34.00 | 34.95 | 33.54 | 33.68 | 6.4M |
| 2024-05-13 | 32.64 | 33.48 | 32.41 | 32.91 | 3.1M |
| 2024-05-10 | 33.20 | 34.25 | 33.20 | 33.52 | 4.2M |
| 2024-05-09 | 33.19 | 33.54 | 33.15 | 33.48 | 2.7M |
| 2024-05-08 | 33.91 | 33.91 | 33.06 | 33.18 | 4.8M |
| 2024-05-07 | 33.90 | 34.50 | 33.81 | 34.28 | 5.0M |
| 2024-05-06 | 34.20 | 34.58 | 33.87 | 34.19 | 4.6M |
| 2024-04-30 | 34.00 | 34.60 | 33.45 | 33.52 | 4.2M |
| 2024-04-29 | 34.68 | 35.07 | 34.01 | 34.12 | 8.8M |
| 2024-04-26 | 31.80 | 33.95 | 31.75 | 33.51 | 7.8M |
| 2024-04-25 | 32.25 | 32.85 | 31.81 | 31.91 | 4.5M |
| 2024-04-24 | 31.51 | 32.54 | 31.41 | 32.37 | 6.0M |
| 2024-04-23 | 30.59 | 32.60 | 30.10 | 31.69 | 7.9M |
| 2024-04-22 | 30.20 | 30.70 | 29.61 | 30.20 | 2.5M |
| 2024-04-19 | 30.90 | 31.27 | 30.27 | 30.51 | 3.5M |
| 2024-04-18 | 30.92 | 32.32 | 30.24 | 31.31 | 6.0M |
| 2024-04-17 | 29.88 | 31.09 | 29.88 | 30.92 | 5.0M |
| 2024-04-16 | 31.00 | 31.30 | 29.07 | 29.15 | 6.2M |
| 2024-04-15 | 32.39 | 32.77 | 30.81 | 31.44 | 4.6M |
| 2024-04-12 | 32.90 | 33.18 | 32.31 | 32.39 | 3.9M |
| 2024-04-11 | 33.42 | 34.10 | 32.89 | 33.02 | 4.1M |
| 2024-04-10 | 33.52 | 34.40 | 33.31 | 33.72 | 4.9M |
| 2024-04-09 | 32.99 | 34.40 | 32.66 | 33.76 | 6.1M |
| 2024-04-08 | 32.98 | 33.58 | 32.66 | 32.74 | 3.5M |
| 2024-04-03 | 34.40 | 34.44 | 33.01 | 33.28 | 5.2M |
| 2024-04-02 | 35.71 | 35.71 | 34.00 | 34.59 | 5.2M |
| 2024-04-01 | 35.71 | 35.74 | 35.14 | 35.50 | 5.3M |
| 2024-03-29 | 34.81 | 35.49 | 34.51 | 35.43 | 6.8M |
| 2024-03-28 | 32.85 | 35.80 | 32.85 | 34.80 | 10.1M |
| 2024-03-27 | 34.40 | 34.50 | 32.84 | 32.84 | 5.8M |
| 2024-03-26 | 36.15 | 36.48 | 33.89 | 34.19 | 9.7M |
| 2024-03-25 | 37.49 | 37.98 | 36.18 | 36.30 | 6.9M |
| 2024-03-22 | 38.45 | 38.59 | 37.09 | 37.86 | 10.0M |
| 2024-03-21 | 38.94 | 39.16 | 38.30 | 38.60 | 9.7M |
| 2024-03-20 | 39.38 | 39.59 | 38.68 | 38.94 | 13.9M |
| 2024-03-19 | 36.86 | 40.50 | 36.20 | 39.30 | 23.4M |
| 2024-03-18 | 36.82 | 36.96 | 35.83 | 36.82 | 10.5M |
| 2024-03-15 | 35.16 | 37.35 | 35.11 | 36.80 | 13.5M |
| 2024-03-14 | 35.98 | 36.38 | 34.65 | 35.74 | 9.4M |
| 2024-03-13 | 35.30 | 35.88 | 35.06 | 35.32 | 8.5M |
| 2024-03-12 | 34.20 | 36.18 | 34.17 | 35.74 | 13.0M |
| 2024-03-11 | 33.30 | 34.67 | 32.87 | 34.56 | 7.5M |
| 2024-03-08 | 33.32 | 34.23 | 32.96 | 33.99 | 6.0M |
| 2024-03-07 | 35.03 | 35.75 | 33.05 | 33.70 | 12.1M |
| 2024-03-06 | 32.73 | 34.70 | 32.55 | 34.21 | 10.3M |
| 2024-03-05 | 33.95 | 33.95 | 33.05 | 33.15 | 9.1M |
| 2024-03-04 | 33.19 | 34.88 | 32.34 | 34.61 | 13.4M |
| 2024-03-01 | 32.55 | 33.89 | 32.40 | 33.23 | 10.0M |
| 2024-02-29 | 30.52 | 32.50 | 30.48 | 32.49 | 8.7M |
| 2024-02-28 | 33.18 | 34.18 | 31.00 | 31.15 | 14.6M |
| 2024-02-27 | 32.00 | 33.74 | 31.20 | 33.63 | 15.0M |
| 2024-02-26 | 32.24 | 33.77 | 31.66 | 32.33 | 18.4M |
| 2024-02-23 | 29.00 | 31.49 | 28.68 | 30.70 | 14.9M |
| 2024-02-22 | 27.60 | 28.65 | 27.51 | 28.64 | 11.1M |
| 2024-02-21 | 27.73 | 29.28 | 27.51 | 27.91 | 12.8M |
| 2024-02-20 | 26.77 | 28.88 | 26.41 | 28.53 | 11.3M |
| 2024-02-19 | 26.00 | 27.05 | 25.75 | 27.00 | 9.9M |
| 2024-02-08 | 24.32 | 26.49 | 21.89 | 25.95 | 12.5M |
| 2024-02-07 | 24.10 | 25.37 | 23.00 | 24.32 | 12.3M |
| 2024-02-06 | 22.84 | 25.21 | 21.74 | 24.28 | 9.4M |
| 2024-02-05 | 25.59 | 25.90 | 23.70 | 23.70 | 6.8M |
| 2024-02-02 | 27.35 | 27.88 | 24.80 | 26.33 | 7.6M |
| 2024-02-01 | 26.59 | 28.31 | 26.22 | 27.44 | 7.6M |
| 2024-01-31 | 28.33 | 28.55 | 26.77 | 26.79 | 4.3M |
| 2024-01-30 | 28.34 | 29.65 | 27.80 | 28.19 | 4.2M |
| 2024-01-29 | 29.80 | 30.00 | 28.23 | 28.36 | 3.6M |
| 2024-01-26 | 30.03 | 30.36 | 29.42 | 29.54 | 3.9M |
| 2024-01-25 | 29.46 | 30.26 | 28.62 | 30.22 | 5.6M |
| 2024-01-24 | 30.31 | 30.50 | 28.20 | 29.50 | 6.7M |
| 2024-01-23 | 29.50 | 30.49 | 28.93 | 30.02 | 3.9M |
| 2024-01-22 | 31.35 | 31.64 | 29.34 | 29.57 | 4.4M |
| 2024-01-19 | 32.50 | 32.87 | 31.41 | 31.44 | 3.2M |
| 2024-01-18 | 31.70 | 32.65 | 31.16 | 32.60 | 5.3M |
| 2024-01-17 | 33.37 | 33.37 | 31.98 | 31.98 | 3.6M |
| 2024-01-16 | 33.63 | 33.75 | 32.99 | 33.50 | 2.3M |
| 2024-01-15 | 33.21 | 33.68 | 32.55 | 33.49 | 3.2M |
| 2024-01-12 | 33.99 | 34.42 | 33.40 | 33.40 | 3.0M |
| 2024-01-11 | 33.12 | 34.20 | 33.06 | 34.08 | 4.0M |
| 2024-01-10 | 34.17 | 34.31 | 33.13 | 33.13 | 4.2M |
| 2024-01-09 | 33.76 | 35.32 | 33.42 | 34.55 | 5.6M |
| 2024-01-08 | 34.07 | 34.07 | 33.00 | 33.36 | 2.8M |
| 2024-01-05 | 35.11 | 35.58 | 34.03 | 34.25 | 3.2M |
| 2024-01-04 | 35.00 | 35.18 | 34.60 | 34.93 | 2.4M |
| 2024-01-03 | 35.67 | 35.67 | 33.89 | 35.29 | 5.8M |
| 2024-01-02 | 36.18 | 36.50 | 35.72 | 35.72 | 2.9M |