50.98
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 | 44.43 | 45.08 | 43.60 | 43.87 | 1.6M |
| 2024-12-30 | 43.54 | 44.26 | 43.10 | 44.26 | 1.2M |
| 2024-12-27 | 43.30 | 43.98 | 42.77 | 43.61 | 1.0M |
| 2024-12-26 | 42.70 | 43.47 | 42.51 | 43.20 | 0.7M |
| 2024-12-25 | 42.66 | 43.00 | 42.21 | 42.90 | 0.7M |
| 2024-12-24 | 42.24 | 43.20 | 42.03 | 42.84 | 0.8M |
| 2024-12-23 | 43.00 | 43.13 | 41.81 | 42.23 | 0.8M |
| 2024-12-20 | 42.03 | 43.10 | 41.82 | 42.77 | 1.1M |
| 2024-12-19 | 41.61 | 42.23 | 40.64 | 42.03 | 0.7M |
| 2024-12-18 | 41.99 | 42.38 | 41.60 | 41.81 | 0.8M |
| 2024-12-17 | 42.16 | 42.42 | 41.21 | 41.66 | 2.0M |
| 2024-12-16 | 41.88 | 42.60 | 41.66 | 42.10 | 0.7M |
| 2024-12-13 | 43.30 | 43.33 | 41.86 | 41.98 | 1.1M |
| 2024-12-12 | 42.87 | 44.10 | 42.86 | 43.50 | 1.1M |
| 2024-12-11 | 42.33 | 44.00 | 41.82 | 43.25 | 1.4M |
| 2024-12-10 | 42.50 | 43.93 | 42.15 | 42.35 | 2.0M |
| 2024-12-09 | 41.25 | 42.31 | 41.25 | 41.67 | 0.9M |
| 2024-12-06 | 40.50 | 41.62 | 40.28 | 41.31 | 1.0M |
| 2024-12-05 | 40.60 | 40.99 | 40.22 | 40.85 | 0.8M |
| 2024-12-04 | 42.27 | 42.28 | 40.05 | 40.37 | 1.5M |
| 2024-12-03 | 42.95 | 43.49 | 41.70 | 42.40 | 1.6M |
| 2024-12-02 | 41.13 | 44.00 | 40.78 | 43.02 | 2.6M |
| 2024-11-29 | 39.99 | 41.52 | 39.38 | 40.72 | 1.4M |
| 2024-11-28 | 40.01 | 40.56 | 39.81 | 40.10 | 1.2M |
| 2024-11-27 | 39.40 | 40.08 | 38.70 | 39.87 | 1.2M |
| 2024-11-26 | 40.00 | 40.10 | 39.10 | 39.48 | 1.1M |
| 2024-11-25 | 38.75 | 40.60 | 38.75 | 40.09 | 1.9M |
| 2024-11-22 | 38.78 | 39.16 | 38.35 | 38.79 | 1.3M |
| 2024-11-21 | 38.57 | 39.09 | 38.20 | 38.73 | 0.9M |
| 2024-11-20 | 37.53 | 38.90 | 37.53 | 38.66 | 1.2M |
| 2024-11-19 | 36.81 | 38.35 | 36.81 | 38.01 | 1.2M |
| 2024-11-18 | 39.30 | 40.30 | 36.71 | 37.05 | 1.9M |
| 2024-11-15 | 41.56 | 41.58 | 39.21 | 39.45 | 2.2M |
| 2024-11-14 | 44.98 | 44.98 | 41.60 | 41.69 | 3.7M |
| 2024-11-13 | 40.95 | 44.58 | 40.49 | 44.58 | 4.3M |
| 2024-11-12 | 40.60 | 42.15 | 39.76 | 40.53 | 2.1M |
| 2024-11-11 | 38.95 | 39.75 | 38.81 | 39.75 | 0.9M |
| 2024-11-08 | 39.30 | 39.80 | 38.78 | 39.05 | 1.0M |
| 2024-11-07 | 38.65 | 39.16 | 38.40 | 39.05 | 1.1M |
| 2024-11-06 | 38.52 | 39.20 | 38.01 | 38.70 | 1.4M |
| 2024-11-05 | 38.00 | 38.75 | 37.96 | 38.49 | 1.7M |
| 2024-11-04 | 37.93 | 38.51 | 37.83 | 38.15 | 0.7M |
| 2024-11-01 | 38.28 | 38.46 | 37.48 | 37.93 | 0.9M |
| 2024-10-31 | 38.32 | 38.60 | 37.88 | 37.92 | 0.7M |
| 2024-10-30 | 38.58 | 38.78 | 37.63 | 38.36 | 0.8M |
| 2024-10-29 | 39.00 | 39.50 | 38.25 | 38.46 | 1.1M |
| 2024-10-28 | 38.53 | 39.08 | 38.30 | 39.04 | 0.8M |
| 2024-10-25 | 38.38 | 38.54 | 38.18 | 38.51 | 0.8M |
| 2024-10-24 | 38.01 | 39.05 | 37.96 | 38.38 | 0.9M |
| 2024-10-23 | 38.20 | 38.48 | 37.92 | 38.10 | 0.5M |
| 2024-10-22 | 38.01 | 38.43 | 37.91 | 38.20 | 0.7M |
| 2024-10-21 | 38.32 | 38.53 | 37.78 | 38.10 | 0.8M |
| 2024-10-18 | 37.31 | 38.28 | 37.13 | 38.11 | 1.3M |
| 2024-10-17 | 37.61 | 38.33 | 37.27 | 37.47 | 0.5M |
| 2024-10-16 | 38.38 | 38.38 | 37.28 | 37.60 | 0.7M |
| 2024-10-15 | 38.47 | 38.65 | 37.61 | 37.77 | 0.7M |
| 2024-10-14 | 37.85 | 38.88 | 37.85 | 38.60 | 0.8M |
| 2024-10-11 | 38.50 | 39.10 | 37.12 | 37.66 | 1.3M |
| 2024-10-10 | 39.07 | 39.77 | 38.20 | 38.85 | 1.1M |
| 2024-10-09 | 39.60 | 40.88 | 38.50 | 39.06 | 2.3M |
| 2024-10-08 | 41.10 | 41.10 | 37.24 | 40.20 | 2.5M |
| 2024-09-30 | 35.72 | 37.39 | 34.65 | 37.39 | 2.3M |
| 2024-09-27 | 32.98 | 34.50 | 32.80 | 33.99 | 1.4M |
| 2024-09-26 | 31.86 | 32.59 | 31.63 | 32.48 | 0.7M |
| 2024-09-25 | 31.30 | 32.68 | 31.28 | 31.91 | 1.1M |
| 2024-09-24 | 30.37 | 31.27 | 30.23 | 31.23 | 0.8M |
| 2024-09-23 | 30.03 | 30.56 | 29.73 | 30.30 | 0.3M |
| 2024-09-20 | 30.54 | 30.68 | 29.99 | 30.25 | 0.2M |
| 2024-09-19 | 30.14 | 30.99 | 30.09 | 30.69 | 0.4M |
| 2024-09-18 | 30.60 | 30.60 | 29.29 | 30.15 | 0.4M |
| 2024-09-13 | 31.01 | 31.13 | 30.23 | 30.28 | 0.5M |
| 2024-09-12 | 30.60 | 31.73 | 30.52 | 31.00 | 0.6M |
| 2024-09-11 | 30.50 | 31.00 | 30.50 | 30.69 | 0.3M |
| 2024-09-10 | 30.70 | 30.78 | 30.24 | 30.55 | 0.3M |
| 2024-09-09 | 30.78 | 30.87 | 29.98 | 30.53 | 0.4M |
| 2024-09-06 | 31.90 | 32.05 | 30.97 | 30.97 | 0.5M |
| 2024-09-05 | 32.16 | 32.35 | 31.62 | 32.06 | 0.4M |
| 2024-09-04 | 32.18 | 32.52 | 32.07 | 32.15 | 0.4M |
| 2024-09-03 | 32.39 | 32.79 | 32.02 | 32.52 | 0.3M |
| 2024-09-02 | 32.59 | 32.92 | 32.17 | 32.26 | 0.5M |
| 2024-08-30 | 32.55 | 33.34 | 32.33 | 32.67 | 0.8M |
| 2024-08-29 | 32.35 | 32.80 | 32.00 | 32.55 | 0.5M |
| 2024-08-28 | 32.28 | 32.92 | 32.10 | 32.55 | 0.3M |
| 2024-08-27 | 32.60 | 32.89 | 32.27 | 32.50 | 0.3M |
| 2024-08-26 | 32.45 | 33.19 | 31.88 | 32.60 | 0.6M |
| 2024-08-23 | 32.75 | 32.75 | 31.74 | 32.28 | 0.5M |
| 2024-08-22 | 33.13 | 33.35 | 32.22 | 32.75 | 0.5M |
| 2024-08-21 | 32.52 | 33.32 | 32.50 | 32.76 | 0.5M |
| 2024-08-20 | 33.67 | 34.05 | 32.40 | 32.75 | 1.2M |
| 2024-08-19 | 34.17 | 35.98 | 33.81 | 34.10 | 1.2M |
| 2024-08-16 | 36.92 | 36.92 | 34.50 | 34.55 | 1.8M |
| 2024-08-15 | 34.94 | 35.88 | 33.77 | 35.50 | 1.6M |
| 2024-08-14 | 34.00 | 35.28 | 33.68 | 34.66 | 0.9M |
| 2024-08-13 | 33.95 | 34.28 | 33.43 | 34.00 | 0.4M |
| 2024-08-12 | 34.08 | 34.37 | 33.03 | 33.94 | 0.5M |
| 2024-08-09 | 34.50 | 35.34 | 33.93 | 34.02 | 0.9M |
| 2024-08-08 | 33.00 | 34.88 | 32.94 | 34.60 | 1.5M |
| 2024-08-07 | 32.85 | 33.83 | 32.63 | 33.23 | 0.5M |
| 2024-08-06 | 32.30 | 32.90 | 32.19 | 32.85 | 0.5M |
| 2024-08-05 | 32.70 | 33.26 | 31.98 | 31.98 | 0.5M |
| 2024-08-02 | 33.11 | 33.50 | 32.86 | 32.95 | 0.4M |
| 2024-08-01 | 33.58 | 33.84 | 33.28 | 33.36 | 0.4M |
| 2024-07-31 | 32.27 | 33.65 | 32.27 | 33.46 | 0.4M |
| 2024-07-30 | 32.12 | 32.80 | 32.10 | 32.50 | 0.3M |
| 2024-07-29 | 33.18 | 33.18 | 32.06 | 32.51 | 0.3M |
| 2024-07-26 | 32.49 | 32.87 | 32.12 | 32.40 | 0.4M |
| 2024-07-25 | 31.55 | 32.72 | 31.38 | 32.29 | 0.5M |
| 2024-07-24 | 32.10 | 32.47 | 31.52 | 31.67 | 0.4M |
| 2024-07-23 | 33.14 | 33.19 | 32.21 | 32.21 | 0.3M |
| 2024-07-22 | 33.24 | 33.74 | 32.71 | 33.00 | 0.4M |
| 2024-07-19 | 32.49 | 33.33 | 32.30 | 33.24 | 0.4M |
| 2024-07-18 | 32.83 | 32.98 | 32.05 | 32.63 | 0.4M |
| 2024-07-17 | 33.55 | 33.78 | 32.91 | 33.00 | 0.4M |
| 2024-07-16 | 33.50 | 33.78 | 33.22 | 33.69 | 0.3M |
| 2024-07-15 | 34.50 | 34.51 | 33.47 | 33.65 | 0.5M |
| 2024-07-12 | 35.50 | 35.69 | 34.50 | 34.51 | 0.7M |
| 2024-07-11 | 35.60 | 36.23 | 35.16 | 35.52 | 0.7M |
| 2024-07-10 | 35.17 | 36.01 | 34.87 | 35.01 | 0.6M |
| 2024-07-09 | 34.62 | 35.50 | 33.98 | 35.44 | 0.5M |
| 2024-07-08 | 35.07 | 35.25 | 33.76 | 34.60 | 0.5M |
| 2024-07-05 | 34.53 | 35.39 | 33.87 | 35.16 | 0.4M |
| 2024-07-04 | 35.46 | 35.88 | 34.53 | 34.53 | 0.5M |
| 2024-07-03 | 35.37 | 35.89 | 35.33 | 35.60 | 0.3M |
| 2024-07-02 | 35.98 | 36.28 | 35.42 | 35.68 | 0.4M |
| 2024-07-01 | 35.10 | 36.04 | 34.92 | 35.98 | 0.5M |
| 2024-06-28 | 35.00 | 36.14 | 34.64 | 35.19 | 0.4M |
| 2024-06-27 | 36.00 | 36.34 | 35.26 | 35.36 | 0.4M |
| 2024-06-26 | 34.94 | 36.00 | 34.25 | 36.00 | 0.5M |
| 2024-06-25 | 34.60 | 35.22 | 34.28 | 34.75 | 0.4M |
| 2024-06-24 | 36.00 | 36.32 | 34.50 | 34.61 | 0.5M |
| 2024-06-21 | 36.99 | 37.48 | 36.00 | 36.35 | 0.3M |
| 2024-06-20 | 37.65 | 37.94 | 36.74 | 36.82 | 0.4M |
| 2024-06-19 | 37.48 | 38.25 | 37.10 | 37.67 | 0.5M |
| 2024-06-18 | 37.24 | 37.70 | 37.00 | 37.34 | 0.4M |
| 2024-06-17 | 36.89 | 37.42 | 36.42 | 37.00 | 0.5M |
| 2024-06-14 | 37.57 | 37.63 | 36.65 | 36.89 | 0.5M |
| 2024-06-13 | 36.71 | 38.47 | 36.40 | 37.40 | 0.7M |
| 2024-06-12 | 35.94 | 37.00 | 35.94 | 36.75 | 0.5M |
| 2024-06-11 | 35.77 | 36.10 | 34.47 | 35.95 | 0.5M |
| 2024-06-07 | 34.69 | 35.68 | 34.62 | 35.44 | 0.5M |
| 2024-06-06 | 36.52 | 36.82 | 34.08 | 34.58 | 0.8M |
| 2024-06-05 | 37.38 | 37.77 | 36.36 | 36.42 | 0.5M |
| 2024-06-04 | 38.51 | 38.74 | 37.00 | 37.45 | 0.8M |
| 2024-06-03 | 40.05 | 40.05 | 38.56 | 38.92 | 0.6M |
| 2024-05-31 | 39.37 | 40.39 | 39.37 | 40.05 | 0.5M |
| 2024-05-30 | 39.42 | 39.73 | 39.08 | 39.41 | 0.4M |
| 2024-05-29 | 39.13 | 40.10 | 39.00 | 39.32 | 0.3M |
| 2024-05-28 | 39.39 | 39.97 | 39.05 | 39.29 | 0.3M |
| 2024-05-27 | 39.56 | 40.17 | 38.90 | 39.66 | 0.4M |
| 2024-05-24 | 40.35 | 40.79 | 39.45 | 39.50 | 0.5M |
| 2024-05-23 | 40.99 | 41.18 | 40.10 | 40.33 | 0.4M |
| 2024-05-22 | 40.78 | 41.20 | 40.32 | 40.96 | 0.3M |
| 2024-05-21 | 41.41 | 41.41 | 40.54 | 40.78 | 0.3M |
| 2024-05-20 | 41.48 | 42.10 | 41.00 | 41.27 | 0.4M |
| 2024-05-17 | 40.47 | 41.49 | 40.47 | 41.48 | 0.3M |
| 2024-05-16 | 41.00 | 41.60 | 40.72 | 40.88 | 0.4M |
| 2024-05-15 | 41.66 | 41.99 | 41.18 | 41.52 | 0.3M |
| 2024-05-14 | 41.62 | 42.45 | 41.51 | 41.76 | 0.4M |
| 2024-05-13 | 42.35 | 42.35 | 41.00 | 41.62 | 0.5M |
| 2024-05-10 | 43.30 | 43.35 | 42.21 | 42.59 | 0.6M |
| 2024-05-09 | 41.60 | 43.42 | 41.60 | 43.30 | 0.8M |
| 2024-05-08 | 42.80 | 43.04 | 41.52 | 41.59 | 0.7M |
| 2024-05-07 | 42.78 | 42.88 | 42.12 | 42.80 | 0.6M |
| 2024-05-06 | 41.86 | 42.94 | 41.33 | 42.61 | 0.9M |
| 2024-04-30 | 40.20 | 41.68 | 39.88 | 41.46 | 1.2M |
| 2024-04-29 | 39.45 | 40.56 | 39.45 | 40.20 | 0.9M |
| 2024-04-26 | 39.18 | 39.73 | 38.62 | 39.53 | 0.9M |
| 2024-04-25 | 38.47 | 40.40 | 37.70 | 39.66 | 1.5M |
| 2024-04-24 | 36.94 | 37.74 | 36.70 | 37.70 | 0.7M |
| 2024-04-23 | 36.00 | 36.98 | 36.00 | 36.69 | 0.6M |
| 2024-04-22 | 35.99 | 36.72 | 35.00 | 36.41 | 0.6M |
| 2024-04-19 | 36.60 | 37.10 | 36.03 | 36.48 | 0.6M |
| 2024-04-18 | 37.28 | 37.49 | 35.80 | 36.52 | 0.8M |
| 2024-04-17 | 34.59 | 37.27 | 34.59 | 36.82 | 1.2M |
| 2024-04-16 | 36.53 | 36.53 | 33.37 | 34.66 | 1.1M |
| 2024-04-15 | 39.13 | 40.10 | 36.01 | 36.95 | 1.1M |
| 2024-04-12 | 40.97 | 41.24 | 39.41 | 39.50 | 0.9M |
| 2024-04-11 | 41.18 | 42.00 | 40.08 | 41.45 | 0.6M |
| 2024-04-10 | 43.02 | 43.24 | 40.86 | 41.17 | 0.7M |
| 2024-04-09 | 41.36 | 43.24 | 41.18 | 43.00 | 0.9M |
| 2024-04-08 | 44.10 | 44.10 | 41.18 | 41.37 | 0.9M |
| 2024-04-03 | 45.16 | 45.20 | 43.70 | 43.93 | 0.7M |
| 2024-04-02 | 45.39 | 45.80 | 44.57 | 45.64 | 0.9M |
| 2024-04-01 | 44.37 | 45.01 | 43.53 | 45.01 | 0.7M |
| 2024-03-29 | 43.40 | 44.18 | 43.22 | 43.68 | 0.4M |
| 2024-03-28 | 42.40 | 43.92 | 42.06 | 43.42 | 0.7M |
| 2024-03-27 | 44.45 | 44.98 | 42.45 | 42.45 | 0.7M |
| 2024-03-26 | 43.59 | 45.00 | 43.01 | 44.67 | 0.9M |
| 2024-03-25 | 44.90 | 45.26 | 43.58 | 43.60 | 0.7M |
| 2024-03-22 | 46.20 | 46.44 | 44.70 | 45.36 | 1.0M |
| 2024-03-21 | 46.01 | 46.78 | 45.10 | 46.50 | 1.0M |
| 2024-03-20 | 45.60 | 46.05 | 45.20 | 46.00 | 0.8M |
| 2024-03-19 | 44.98 | 46.70 | 44.77 | 45.60 | 1.4M |
| 2024-03-18 | 44.79 | 45.10 | 44.30 | 44.96 | 0.9M |
| 2024-03-15 | 43.85 | 44.40 | 43.31 | 44.40 | 0.8M |
| 2024-03-14 | 44.36 | 44.78 | 43.05 | 43.75 | 0.8M |
| 2024-03-13 | 44.19 | 44.63 | 43.65 | 44.29 | 0.8M |
| 2024-03-12 | 44.11 | 44.80 | 43.43 | 44.17 | 1.2M |
| 2024-03-11 | 42.10 | 44.96 | 42.10 | 44.43 | 1.6M |
| 2024-03-08 | 42.60 | 43.45 | 41.58 | 42.38 | 0.8M |
| 2024-03-07 | 42.88 | 43.75 | 42.18 | 42.60 | 0.8M |
| 2024-03-06 | 41.37 | 43.04 | 41.24 | 42.58 | 0.7M |
| 2024-03-05 | 42.70 | 43.09 | 41.55 | 41.81 | 0.8M |
| 2024-03-04 | 44.45 | 44.48 | 42.29 | 43.04 | 0.8M |
| 2024-03-01 | 43.97 | 44.20 | 43.00 | 43.51 | 0.9M |
| 2024-02-29 | 40.14 | 43.30 | 39.64 | 43.29 | 1.4M |
| 2024-02-28 | 47.39 | 47.39 | 41.14 | 41.14 | 1.9M |
| 2024-02-27 | 44.41 | 45.71 | 43.03 | 45.71 | 1.5M |
| 2024-02-26 | 43.76 | 47.45 | 43.05 | 45.11 | 2.0M |
| 2024-02-23 | 41.48 | 43.33 | 41.30 | 43.31 | 1.3M |
| 2024-02-22 | 41.40 | 41.87 | 40.37 | 41.67 | 1.2M |
| 2024-02-21 | 38.69 | 41.36 | 38.65 | 40.07 | 1.2M |
| 2024-02-20 | 37.80 | 39.48 | 37.28 | 39.25 | 1.1M |
| 2024-02-19 | 37.31 | 38.87 | 36.70 | 38.16 | 1.5M |
| 2024-02-08 | 33.90 | 37.31 | 31.50 | 37.31 | 1.4M |
| 2024-02-07 | 36.02 | 36.07 | 33.02 | 33.92 | 1.3M |
| 2024-02-06 | 35.00 | 37.19 | 32.17 | 36.20 | 1.4M |
| 2024-02-05 | 39.01 | 39.98 | 35.74 | 35.74 | 0.8M |
| 2024-02-02 | 42.34 | 43.00 | 38.24 | 39.71 | 0.7M |
| 2024-02-01 | 42.31 | 42.76 | 41.00 | 42.15 | 0.7M |
| 2024-01-31 | 45.75 | 45.75 | 42.04 | 42.35 | 0.8M |
| 2024-01-30 | 47.27 | 47.27 | 45.63 | 45.63 | 0.6M |
| 2024-01-29 | 49.48 | 49.89 | 46.95 | 47.08 | 0.5M |
| 2024-01-26 | 49.97 | 50.10 | 48.50 | 48.69 | 0.6M |
| 2024-01-25 | 47.45 | 49.32 | 46.97 | 49.31 | 0.9M |
| 2024-01-24 | 47.80 | 48.47 | 45.09 | 47.57 | 0.8M |
| 2024-01-23 | 48.15 | 48.80 | 47.00 | 47.30 | 0.8M |
| 2024-01-22 | 52.05 | 52.05 | 47.88 | 48.21 | 0.7M |
| 2024-01-19 | 53.32 | 54.30 | 51.70 | 51.70 | 0.5M |
| 2024-01-18 | 53.18 | 53.68 | 51.30 | 52.96 | 0.5M |
| 2024-01-17 | 55.01 | 55.01 | 53.19 | 53.19 | 0.3M |
| 2024-01-16 | 55.31 | 55.99 | 53.65 | 54.67 | 0.6M |
| 2024-01-15 | 55.55 | 56.37 | 54.90 | 55.30 | 0.4M |
| 2024-01-12 | 57.11 | 57.44 | 55.86 | 55.94 | 0.5M |
| 2024-01-11 | 55.84 | 57.50 | 55.38 | 57.00 | 0.6M |
| 2024-01-10 | 55.61 | 57.18 | 55.61 | 55.65 | 0.4M |
| 2024-01-09 | 57.40 | 58.35 | 56.24 | 56.91 | 0.5M |
| 2024-01-08 | 58.72 | 59.20 | 57.29 | 57.40 | 0.4M |
| 2024-01-05 | 59.50 | 60.45 | 58.06 | 58.71 | 0.4M |
| 2024-01-04 | 59.59 | 60.25 | 59.27 | 59.50 | 0.5M |
| 2024-01-03 | 60.66 | 61.02 | 59.50 | 59.76 | 0.6M |
| 2024-01-02 | 61.55 | 61.69 | 60.58 | 60.66 | 0.5M |