52.20
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 | 34.00 | 34.90 | 33.95 | 33.95 | 3.8M |
| 2024-12-30 | 33.70 | 34.25 | 33.35 | 33.85 | 8.7M |
| 2024-12-27 | 35.25 | 35.40 | 33.35 | 33.85 | 14.3M |
| 2024-12-24 | 34.50 | 35.50 | 34.25 | 35.30 | 6.3M |
| 2024-12-23 | 34.50 | 34.90 | 34.10 | 34.60 | 7.4M |
| 2024-12-20 | 34.65 | 35.25 | 34.45 | 34.50 | 6.0M |
| 2024-12-19 | 34.95 | 35.15 | 34.55 | 34.90 | 5.0M |
| 2024-12-18 | 35.45 | 35.85 | 35.30 | 35.50 | 7.6M |
| 2024-12-17 | 35.30 | 36.40 | 35.15 | 35.45 | 7.3M |
| 2024-12-16 | 36.05 | 36.60 | 35.35 | 35.60 | 9.9M |
| 2024-12-13 | 37.60 | 37.60 | 35.85 | 36.00 | 11.2M |
| 2024-12-12 | 36.45 | 37.95 | 36.10 | 37.80 | 15.4M |
| 2024-12-11 | 36.35 | 37.45 | 36.10 | 36.45 | 14.2M |
| 2024-12-10 | 38.25 | 39.20 | 35.80 | 35.90 | 17.3M |
| 2024-12-09 | 35.45 | 37.00 | 35.00 | 36.90 | 17.5M |
| 2024-12-06 | 35.10 | 35.75 | 34.60 | 35.45 | 8.4M |
| 2024-12-05 | 34.90 | 35.25 | 34.30 | 35.05 | 9.0M |
| 2024-12-04 | 35.35 | 35.90 | 35.00 | 35.10 | 14.3M |
| 2024-12-03 | 35.85 | 35.85 | 34.60 | 35.35 | 19.9M |
| 2024-12-02 | 34.00 | 35.90 | 33.70 | 35.85 | 34.4M |
| 2024-11-29 | 32.20 | 33.25 | 32.15 | 33.10 | 17.5M |
| 2024-11-28 | 32.20 | 32.75 | 31.65 | 31.95 | 10.2M |
| 2024-11-27 | 31.75 | 32.70 | 31.00 | 32.60 | 13.5M |
| 2024-11-26 | 31.85 | 32.55 | 31.65 | 31.75 | 12.7M |
| 2024-11-25 | 32.20 | 32.50 | 31.55 | 32.05 | 28.7M |
| 2024-11-22 | 30.75 | 32.60 | 30.55 | 31.60 | 20.2M |
| 2024-11-21 | 31.55 | 31.70 | 30.65 | 30.75 | 11.9M |
| 2024-11-20 | 32.10 | 32.70 | 31.50 | 31.55 | 9.6M |
| 2024-11-19 | 31.45 | 32.85 | 31.45 | 32.15 | 12.8M |
| 2024-11-18 | 31.35 | 31.50 | 30.35 | 31.45 | 7.9M |
| 2024-11-15 | 30.25 | 31.20 | 29.70 | 30.85 | 9.2M |
| 2024-11-14 | 30.45 | 31.20 | 30.20 | 30.25 | 9.2M |
| 2024-11-13 | 31.05 | 31.35 | 30.80 | 31.20 | 7.5M |
| 2024-11-12 | 31.95 | 32.75 | 30.80 | 31.05 | 13.4M |
| 2024-11-11 | 32.70 | 33.10 | 31.80 | 32.40 | 17.7M |
| 2024-11-08 | 34.80 | 35.20 | 33.70 | 33.70 | 13.2M |
| 2024-11-07 | 32.75 | 34.75 | 32.20 | 34.15 | 20.0M |
| 2024-11-06 | 32.35 | 33.80 | 32.05 | 32.80 | 21.0M |
| 2024-11-05 | 30.35 | 33.40 | 30.30 | 33.25 | 40.1M |
| 2024-11-04 | 29.45 | 30.50 | 29.30 | 30.35 | 11.6M |
| 2024-11-01 | 29.15 | 29.70 | 28.90 | 29.45 | 6.8M |
| 2024-10-31 | 29.05 | 29.40 | 28.90 | 28.90 | 7.2M |
| 2024-10-30 | 29.30 | 29.45 | 28.80 | 29.15 | 8.8M |
| 2024-10-29 | 29.90 | 30.35 | 29.15 | 29.30 | 8.0M |
| 2024-10-28 | 29.00 | 29.90 | 28.95 | 29.85 | 7.0M |
| 2024-10-25 | 29.10 | 29.70 | 29.10 | 29.45 | 8.4M |
| 2024-10-24 | 29.60 | 29.95 | 28.90 | 29.15 | 13.3M |
| 2024-10-23 | 30.60 | 30.90 | 29.80 | 30.10 | 12.2M |
| 2024-10-22 | 30.30 | 30.90 | 30.20 | 30.60 | 5.6M |
| 2024-10-21 | 30.85 | 31.20 | 30.25 | 30.40 | 10.3M |
| 2024-10-18 | 29.15 | 30.95 | 29.05 | 30.85 | 12.4M |
| 2024-10-17 | 29.45 | 30.45 | 29.10 | 29.30 | 14.3M |
| 2024-10-16 | 29.75 | 30.05 | 29.15 | 29.40 | 15.1M |
| 2024-10-15 | 31.80 | 31.80 | 29.90 | 30.15 | 24.6M |
| 2024-10-14 | 31.70 | 32.25 | 30.65 | 31.85 | 15.6M |
| 2024-10-10 | 31.30 | 33.45 | 30.85 | 32.00 | 25.0M |
| 2024-10-09 | 31.15 | 32.45 | 29.55 | 30.60 | 30.0M |
| 2024-10-08 | 35.40 | 35.70 | 30.70 | 31.20 | 50.9M |
| 2024-10-07 | 35.10 | 35.65 | 34.25 | 34.80 | 12.3M |
| 2024-10-04 | 33.30 | 34.15 | 32.70 | 34.05 | 15.1M |
| 2024-10-03 | 35.20 | 35.20 | 32.90 | 33.40 | 19.2M |
| 2024-10-02 | 34.20 | 35.75 | 33.30 | 35.20 | 26.8M |
| 2024-09-30 | 34.00 | 35.25 | 32.85 | 34.20 | 51.8M |
| 2024-09-27 | 31.95 | 33.20 | 31.35 | 32.30 | 62.0M |
| 2024-09-26 | 27.90 | 31.30 | 27.30 | 31.10 | 44.7M |
| 2024-09-25 | 29.20 | 29.25 | 27.40 | 27.55 | 30.8M |
| 2024-09-24 | 26.80 | 28.40 | 26.40 | 28.15 | 28.8M |
| 2024-09-23 | 26.50 | 27.05 | 26.00 | 26.05 | 14.4M |
| 2024-09-20 | 25.35 | 26.60 | 25.30 | 26.20 | 16.0M |
| 2024-09-19 | 24.45 | 25.80 | 24.30 | 25.60 | 19.7M |
| 2024-09-17 | 24.35 | 24.55 | 24.15 | 24.35 | 11.7M |
| 2024-09-16 | 24.25 | 24.50 | 23.55 | 24.35 | 14.1M |
| 2024-09-13 | 25.00 | 25.40 | 24.85 | 25.00 | 8.0M |
| 2024-09-12 | 25.20 | 25.60 | 24.90 | 24.95 | 7.1M |
| 2024-09-11 | 24.90 | 25.60 | 24.55 | 25.20 | 11.7M |
| 2024-09-10 | 25.65 | 26.05 | 25.35 | 25.40 | 12.3M |
| 2024-09-09 | 26.35 | 26.55 | 25.60 | 26.00 | 18.5M |
| 2024-09-05 | 27.10 | 27.25 | 26.20 | 26.55 | 14.1M |
| 2024-09-04 | 26.60 | 27.30 | 26.30 | 27.10 | 6.5M |
| 2024-09-03 | 26.80 | 27.60 | 26.60 | 27.05 | 10.0M |
| 2024-09-02 | 28.25 | 28.25 | 26.85 | 26.85 | 20.0M |
| 2024-08-30 | 27.55 | 29.25 | 27.10 | 28.40 | 22.6M |
| 2024-08-29 | 26.65 | 27.90 | 26.05 | 27.55 | 21.8M |
| 2024-08-28 | 30.15 | 30.15 | 26.30 | 27.05 | 43.8M |
| 2024-08-27 | 30.00 | 30.85 | 29.50 | 30.20 | 15.6M |
| 2024-08-26 | 28.65 | 30.55 | 28.65 | 30.30 | 17.6M |
| 2024-08-23 | 28.15 | 28.70 | 27.80 | 28.55 | 5.0M |
| 2024-08-22 | 28.30 | 28.70 | 27.85 | 28.60 | 5.5M |
| 2024-08-21 | 28.60 | 28.60 | 28.10 | 28.30 | 3.7M |
| 2024-08-20 | 29.35 | 29.35 | 28.00 | 28.70 | 9.8M |
| 2024-08-19 | 29.15 | 29.35 | 28.80 | 28.80 | 6.9M |
| 2024-08-16 | 29.00 | 29.35 | 28.85 | 29.15 | 5.9M |
| 2024-08-15 | 29.50 | 29.85 | 28.90 | 28.95 | 6.6M |
| 2024-08-14 | 29.95 | 30.10 | 29.45 | 29.85 | 4.0M |
| 2024-08-13 | 29.55 | 30.20 | 29.40 | 29.80 | 6.8M |
| 2024-08-12 | 29.25 | 29.75 | 28.95 | 29.40 | 7.7M |
| 2024-08-09 | 29.35 | 29.55 | 28.90 | 28.95 | 6.2M |
| 2024-08-08 | 29.50 | 29.50 | 28.20 | 28.95 | 12.4M |
| 2024-08-07 | 29.90 | 30.15 | 29.30 | 29.70 | 7.8M |
| 2024-08-06 | 30.80 | 30.80 | 29.85 | 29.85 | 6.5M |
| 2024-08-05 | 29.65 | 30.75 | 29.35 | 30.45 | 8.5M |
| 2024-08-02 | 29.60 | 30.10 | 29.25 | 30.00 | 7.7M |
| 2024-08-01 | 30.10 | 30.40 | 29.35 | 29.80 | 7.4M |
| 2024-07-31 | 30.40 | 30.60 | 29.70 | 30.45 | 6.9M |
| 2024-07-30 | 30.40 | 30.40 | 29.35 | 29.60 | 15.6M |
| 2024-07-29 | 30.80 | 30.90 | 29.95 | 30.40 | 6.5M |
| 2024-07-26 | 31.15 | 31.45 | 30.40 | 30.55 | 8.6M |
| 2024-07-25 | 30.75 | 31.35 | 30.25 | 30.85 | 15.9M |
| 2024-07-24 | 32.80 | 32.80 | 30.40 | 30.75 | 24.6M |
| 2024-07-23 | 34.40 | 34.90 | 33.10 | 33.10 | 10.2M |
| 2024-07-22 | 33.70 | 34.65 | 33.70 | 34.40 | 9.9M |
| 2024-07-19 | 35.00 | 35.30 | 33.55 | 33.75 | 12.0M |
| 2024-07-18 | 33.50 | 35.90 | 33.50 | 35.35 | 26.2M |
| 2024-07-17 | 32.55 | 33.45 | 32.50 | 33.20 | 9.2M |
| 2024-07-16 | 32.95 | 33.00 | 32.20 | 32.55 | 14.1M |
| 2024-07-15 | 34.95 | 35.00 | 33.35 | 33.50 | 11.8M |
| 2024-07-12 | 34.70 | 35.10 | 34.45 | 35.10 | 6.8M |
| 2024-07-11 | 35.05 | 35.25 | 34.40 | 34.70 | 12.8M |
| 2024-07-10 | 35.00 | 36.50 | 35.00 | 35.25 | 16.1M |
| 2024-07-09 | 33.35 | 34.75 | 33.35 | 33.75 | 15.9M |
| 2024-07-08 | 34.10 | 34.10 | 32.40 | 33.30 | 28.9M |
| 2024-07-05 | 35.10 | 35.75 | 34.25 | 34.55 | 8.2M |
| 2024-07-04 | 35.60 | 36.10 | 35.10 | 35.45 | 6.9M |
| 2024-07-03 | 35.70 | 35.90 | 35.15 | 35.65 | 7.4M |
| 2024-07-02 | 36.75 | 36.75 | 35.50 | 35.70 | 11.0M |
| 2024-06-28 | 36.60 | 37.55 | 36.40 | 37.05 | 8.2M |
| 2024-06-27 | 39.65 | 39.85 | 36.90 | 37.10 | 13.0M |
| 2024-06-26 | 39.00 | 40.25 | 39.00 | 40.05 | 3.0M |
| 2024-06-25 | 40.25 | 40.30 | 39.35 | 39.60 | 4.2M |
| 2024-06-24 | 40.15 | 40.20 | 39.55 | 40.15 | 2.4M |
| 2024-06-21 | 40.40 | 40.85 | 39.95 | 40.15 | 6.7M |
| 2024-06-20 | 40.90 | 41.25 | 40.65 | 41.10 | 3.2M |
| 2024-06-19 | 40.20 | 41.30 | 40.00 | 41.20 | 4.6M |
| 2024-06-18 | 39.90 | 40.20 | 39.45 | 40.00 | 3.1M |
| 2024-06-17 | 39.80 | 39.95 | 39.40 | 39.75 | 2.8M |
| 2024-06-14 | 39.70 | 40.10 | 39.15 | 39.90 | 4.0M |
| 2024-06-13 | 40.40 | 40.50 | 39.75 | 40.05 | 4.5M |
| 2024-06-12 | 40.10 | 40.40 | 39.60 | 39.85 | 5.1M |
| 2024-06-11 | 40.30 | 41.00 | 40.25 | 40.40 | 7.1M |
| 2024-06-07 | 42.15 | 42.15 | 41.30 | 41.35 | 2.9M |
| 2024-06-06 | 41.70 | 42.30 | 41.55 | 41.80 | 2.1M |
| 2024-06-05 | 41.95 | 42.15 | 41.30 | 41.45 | 3.1M |
| 2024-06-04 | 41.75 | 41.90 | 40.90 | 41.65 | 5.6M |
| 2024-06-03 | 41.60 | 42.40 | 41.60 | 41.95 | 4.7M |
| 2024-05-31 | 42.40 | 42.70 | 41.30 | 41.60 | 7.6M |
| 2024-05-30 | 42.55 | 42.65 | 41.90 | 42.20 | 4.2M |
| 2024-05-29 | 43.10 | 43.20 | 42.55 | 42.55 | 4.2M |
| 2024-05-28 | 43.65 | 43.75 | 43.30 | 43.45 | 2.6M |
| 2024-05-27 | 43.35 | 44.00 | 43.20 | 43.70 | 1.3M |
| 2024-05-24 | 44.45 | 44.60 | 43.10 | 43.35 | 2.9M |
| 2024-05-23 | 45.00 | 45.30 | 44.45 | 44.75 | 2.4M |
| 2024-05-22 | 46.20 | 46.40 | 45.50 | 45.70 | 3.2M |
| 2024-05-21 | 46.20 | 46.45 | 45.45 | 45.65 | 2.4M |
| 2024-05-20 | 46.40 | 46.75 | 46.40 | 46.65 | 2.6M |
| 2024-05-17 | 45.95 | 46.55 | 45.95 | 46.40 | 5.3M |
| 2024-05-16 | 46.40 | 46.40 | 45.65 | 46.15 | 4.7M |
| 2024-05-14 | 46.25 | 46.70 | 46.05 | 46.05 | 3.8M |
| 2024-05-13 | 46.00 | 46.45 | 45.35 | 46.35 | 5.7M |
| 2024-05-10 | 45.60 | 46.40 | 45.60 | 46.00 | 4.0M |
| 2024-05-09 | 46.25 | 46.25 | 45.55 | 46.15 | 2.4M |
| 2024-05-08 | 46.50 | 46.50 | 46.00 | 46.10 | 2.6M |
| 2024-05-07 | 46.40 | 46.55 | 45.75 | 46.25 | 4.0M |
| 2024-05-06 | 47.00 | 47.00 | 45.60 | 46.25 | 8.5M |
| 2024-05-03 | 48.80 | 48.80 | 47.45 | 47.65 | 4.2M |
| 2024-05-02 | 46.20 | 48.20 | 46.10 | 47.95 | 3.1M |
| 2024-04-30 | 45.95 | 46.70 | 45.95 | 46.20 | 3.3M |
| 2024-04-29 | 45.00 | 46.15 | 44.35 | 45.90 | 4.6M |
| 2024-04-26 | 44.65 | 44.95 | 44.60 | 44.85 | 4.7M |
| 2024-04-25 | 44.50 | 44.80 | 44.25 | 44.80 | 2.7M |
| 2024-04-24 | 44.50 | 44.80 | 44.30 | 44.60 | 5.3M |
| 2024-04-23 | 44.00 | 44.40 | 43.90 | 44.30 | 3.4M |
| 2024-04-22 | 43.90 | 44.40 | 43.40 | 44.20 | 3.3M |
| 2024-04-19 | 42.15 | 43.00 | 42.15 | 42.70 | 4.2M |
| 2024-04-18 | 42.50 | 43.50 | 42.25 | 43.00 | 2.8M |
| 2024-04-17 | 42.15 | 42.90 | 42.15 | 42.50 | 3.4M |
| 2024-04-16 | 42.85 | 43.30 | 42.45 | 42.75 | 4.7M |
| 2024-04-15 | 43.15 | 43.50 | 43.00 | 43.35 | 3.9M |
| 2024-04-12 | 43.90 | 44.25 | 43.30 | 43.70 | 4.3M |
| 2024-04-11 | 43.70 | 44.35 | 43.40 | 44.15 | 3.4M |
| 2024-04-10 | 43.90 | 44.80 | 43.90 | 44.60 | 5.3M |
| 2024-04-09 | 44.25 | 44.90 | 44.20 | 44.30 | 3.6M |
| 2024-04-08 | 44.50 | 44.65 | 43.70 | 44.00 | 4.1M |
| 2024-04-05 | 43.90 | 44.85 | 43.65 | 44.55 | 4.0M |
| 2024-04-03 | 43.65 | 44.25 | 43.55 | 43.90 | 5.6M |
| 2024-04-02 | 43.10 | 44.40 | 42.85 | 44.10 | 7.5M |
| 2024-03-28 | 40.75 | 42.60 | 40.75 | 42.25 | 5.3M |
| 2024-03-27 | 43.60 | 43.60 | 40.35 | 41.25 | 7.8M |
| 2024-03-26 | 41.60 | 42.00 | 40.95 | 41.70 | 4.6M |
| 2024-03-25 | 41.00 | 41.05 | 40.40 | 40.95 | 3.1M |
| 2024-03-22 | 42.15 | 42.15 | 40.45 | 40.65 | 4.8M |
| 2024-03-21 | 41.35 | 42.45 | 41.35 | 42.10 | 4.6M |
| 2024-03-20 | 41.70 | 41.85 | 41.20 | 41.20 | 3.4M |
| 2024-03-19 | 41.85 | 42.30 | 41.35 | 41.70 | 4.6M |
| 2024-03-18 | 42.00 | 42.50 | 41.65 | 42.45 | 4.3M |
| 2024-03-15 | 42.65 | 42.65 | 41.75 | 42.35 | 8.7M |
| 2024-03-14 | 42.30 | 42.70 | 41.70 | 42.70 | 7.9M |
| 2024-03-13 | 42.60 | 42.85 | 42.00 | 42.30 | 5.4M |
| 2024-03-12 | 42.00 | 42.75 | 41.55 | 42.60 | 8.5M |
| 2024-03-11 | 41.50 | 42.40 | 41.00 | 42.00 | 6.7M |
| 2024-03-08 | 41.70 | 42.30 | 41.35 | 41.50 | 6.7M |
| 2024-03-07 | 42.35 | 42.60 | 41.50 | 41.85 | 4.3M |
| 2024-03-06 | 41.55 | 42.60 | 41.25 | 42.20 | 5.8M |
| 2024-03-05 | 42.35 | 42.35 | 40.75 | 41.55 | 8.7M |
| 2024-03-04 | 42.90 | 42.90 | 41.65 | 42.40 | 8.7M |
| 2024-03-01 | 43.65 | 43.65 | 42.90 | 42.90 | 4.9M |
| 2024-02-29 | 44.00 | 44.75 | 43.95 | 44.40 | 5.0M |
| 2024-02-28 | 44.80 | 44.85 | 43.75 | 44.10 | 3.5M |
| 2024-02-27 | 44.60 | 44.80 | 44.20 | 44.75 | 3.0M |
| 2024-02-26 | 44.60 | 44.80 | 44.25 | 44.60 | 2.4M |
| 2024-02-23 | 44.30 | 44.95 | 44.30 | 44.70 | 4.7M |
| 2024-02-22 | 44.70 | 44.95 | 44.15 | 44.95 | 3.1M |
| 2024-02-21 | 44.45 | 44.75 | 43.70 | 44.45 | 4.1M |
| 2024-02-20 | 43.95 | 44.25 | 43.20 | 44.25 | 1.9M |
| 2024-02-19 | 44.80 | 44.80 | 43.45 | 43.55 | 1.6M |
| 2024-02-16 | 43.35 | 44.95 | 43.35 | 44.85 | 2.1M |
| 2024-02-15 | 43.45 | 44.10 | 43.15 | 43.85 | 1.7M |
| 2024-02-14 | 41.60 | 43.70 | 41.60 | 43.45 | 2.0M |
| 2024-02-09 | 42.20 | 42.80 | 42.15 | 42.60 | 1.0M |
| 2024-02-08 | 43.50 | 43.90 | 42.80 | 43.15 | 3.0M |
| 2024-02-07 | 43.70 | 44.10 | 43.30 | 43.50 | 3.0M |
| 2024-02-06 | 42.35 | 43.90 | 42.15 | 43.70 | 4.1M |
| 2024-02-05 | 41.55 | 42.65 | 41.55 | 42.35 | 3.2M |
| 2024-02-02 | 42.35 | 42.90 | 42.15 | 42.20 | 3.4M |
| 2024-02-01 | 42.35 | 42.80 | 41.75 | 42.30 | 3.2M |
| 2024-01-31 | 42.40 | 42.45 | 41.90 | 42.35 | 5.6M |
| 2024-01-30 | 42.35 | 42.35 | 41.45 | 42.30 | 4.6M |
| 2024-01-29 | 41.90 | 42.75 | 41.90 | 42.35 | 3.9M |
| 2024-01-26 | 42.10 | 42.40 | 41.50 | 41.90 | 3.0M |
| 2024-01-25 | 41.20 | 42.25 | 41.15 | 42.15 | 6.3M |
| 2024-01-24 | 40.00 | 41.20 | 40.00 | 41.00 | 6.1M |
| 2024-01-23 | 39.80 | 40.20 | 39.50 | 40.00 | 5.8M |
| 2024-01-22 | 39.75 | 39.90 | 39.10 | 39.60 | 6.8M |
| 2024-01-19 | 38.95 | 39.90 | 38.75 | 39.75 | 5.4M |
| 2024-01-18 | 38.70 | 39.00 | 38.00 | 38.85 | 5.7M |
| 2024-01-17 | 39.55 | 39.55 | 37.95 | 38.50 | 16.9M |
| 2024-01-16 | 41.55 | 41.55 | 39.70 | 39.90 | 5.5M |
| 2024-01-15 | 41.25 | 41.70 | 40.95 | 41.55 | 1.7M |
| 2024-01-12 | 40.95 | 41.40 | 40.65 | 41.25 | 3.5M |
| 2024-01-11 | 41.10 | 41.45 | 40.65 | 41.20 | 3.3M |
| 2024-01-10 | 41.30 | 41.55 | 40.75 | 41.15 | 3.9M |
| 2024-01-09 | 41.45 | 41.85 | 41.10 | 41.40 | 4.2M |
| 2024-01-08 | 42.40 | 42.55 | 41.20 | 41.25 | 4.3M |
| 2024-01-05 | 42.60 | 42.85 | 42.20 | 42.40 | 3.1M |
| 2024-01-04 | 43.40 | 43.45 | 42.50 | 42.85 | 4.7M |
| 2024-01-03 | 43.90 | 44.05 | 43.15 | 43.55 | 6.5M |
| 2024-01-02 | 45.45 | 45.45 | 44.00 | 44.25 | 1.9M |