| 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 | 30.42 | 31.17 | 30.37 | 30.71 | 0.0M |
| 2024-12-30 | 30.05 | 30.44 | 29.53 | 30.44 | 0.0M |
| 2024-12-27 | 30.28 | 31.16 | 30.05 | 30.22 | 0.0M |
| 2024-12-26 | 30.71 | 30.92 | 30.44 | 30.62 | 0.0M |
| 2024-12-24 | 29.68 | 30.92 | 29.68 | 30.91 | 0.0M |
| 2024-12-23 | 29.80 | 31.03 | 29.71 | 30.13 | 0.1M |
| 2024-12-20 | 30.55 | 31.18 | 30.02 | 30.48 | 0.1M |
| 2024-12-19 | 32.03 | 32.85 | 30.90 | 31.05 | 0.0M |
| 2024-12-18 | 33.60 | 34.02 | 31.40 | 31.65 | 0.0M |
| 2024-12-17 | 33.56 | 33.92 | 32.97 | 33.70 | 0.0M |
| 2024-12-16 | 33.94 | 34.40 | 33.78 | 34.00 | 0.0M |
| 2024-12-13 | 33.99 | 34.07 | 33.28 | 33.74 | 0.0M |
| 2024-12-12 | 33.73 | 34.20 | 33.21 | 33.75 | 0.0M |
| 2024-12-11 | 33.49 | 34.73 | 32.84 | 34.10 | 0.1M |
| 2024-12-10 | 33.24 | 33.90 | 32.51 | 33.13 | 0.1M |
| 2024-12-09 | 33.85 | 33.88 | 32.84 | 33.08 | 0.0M |
| 2024-12-06 | 33.43 | 33.46 | 32.45 | 33.02 | 0.0M |
| 2024-12-05 | 32.17 | 33.45 | 31.91 | 33.04 | 0.0M |
| 2024-12-04 | 31.05 | 33.30 | 31.01 | 32.12 | 0.1M |
| 2024-12-03 | 30.73 | 31.12 | 30.39 | 30.96 | 0.0M |
| 2024-12-02 | 30.74 | 31.07 | 30.66 | 30.89 | 0.0M |
| 2024-11-29 | 31.08 | 31.08 | 30.67 | 30.87 | 0.0M |
| 2024-11-27 | 30.59 | 30.95 | 30.17 | 30.91 | 0.0M |
| 2024-11-26 | 31.00 | 31.17 | 30.68 | 30.86 | 0.0M |
| 2024-11-25 | 30.99 | 31.25 | 30.71 | 30.96 | 0.1M |
| 2024-11-22 | 30.60 | 31.04 | 30.46 | 30.89 | 0.0M |
| 2024-11-21 | 30.39 | 30.81 | 29.90 | 30.79 | 0.0M |
| 2024-11-20 | 30.57 | 30.57 | 29.71 | 30.17 | 0.0M |
| 2024-11-19 | 29.98 | 30.52 | 29.44 | 30.52 | 0.0M |
| 2024-11-18 | 29.91 | 30.37 | 29.82 | 30.17 | 0.0M |
| 2024-11-15 | 30.50 | 30.50 | 29.86 | 30.07 | 0.0M |
| 2024-11-14 | 30.66 | 30.66 | 30.12 | 30.36 | 0.0M |
| 2024-11-13 | 30.70 | 30.90 | 30.22 | 30.44 | 0.0M |
| 2024-11-12 | 31.10 | 31.10 | 30.25 | 30.70 | 0.1M |
| 2024-11-11 | 31.52 | 31.83 | 30.88 | 31.00 | 0.1M |
| 2024-11-08 | 30.68 | 31.21 | 30.68 | 31.21 | 0.0M |
| 2024-11-07 | 31.07 | 31.32 | 30.68 | 30.97 | 0.0M |
| 2024-11-06 | 31.90 | 31.90 | 30.57 | 31.02 | 0.1M |
| 2024-11-05 | 32.17 | 32.31 | 30.70 | 30.96 | 0.0M |
| 2024-11-04 | 29.59 | 30.59 | 29.40 | 30.13 | 0.0M |
| 2024-11-01 | 30.11 | 30.11 | 29.40 | 29.65 | 0.0M |
| 2024-10-31 | 30.36 | 30.36 | 29.72 | 29.72 | 0.0M |
| 2024-10-30 | 30.22 | 30.70 | 29.94 | 30.15 | 0.1M |
| 2024-10-29 | 29.89 | 30.24 | 29.85 | 30.20 | 0.0M |
| 2024-10-28 | 30.03 | 30.50 | 29.78 | 30.18 | 0.0M |
| 2024-10-25 | 30.20 | 30.27 | 29.60 | 29.77 | 0.0M |
| 2024-10-24 | 30.00 | 30.74 | 29.75 | 30.10 | 0.0M |
| 2024-10-23 | 30.21 | 30.31 | 29.49 | 30.13 | 0.0M |
| 2024-10-22 | 30.39 | 30.62 | 29.68 | 30.30 | 0.0M |
| 2024-10-21 | 29.93 | 30.71 | 28.82 | 30.10 | 0.1M |
| 2024-10-18 | 30.31 | 30.75 | 29.55 | 30.04 | 0.0M |
| 2024-10-17 | 30.50 | 30.50 | 29.53 | 30.14 | 0.0M |
| 2024-10-16 | 30.30 | 30.50 | 29.86 | 30.24 | 0.0M |
| 2024-10-15 | 29.68 | 30.74 | 29.29 | 29.78 | 0.0M |
| 2024-10-14 | 30.15 | 30.77 | 29.65 | 30.24 | 0.0M |
| 2024-10-11 | 30.36 | 30.80 | 30.10 | 30.27 | 0.0M |
| 2024-10-10 | 30.62 | 31.02 | 30.18 | 30.39 | 0.0M |
| 2024-10-09 | 30.51 | 31.12 | 30.04 | 30.39 | 0.0M |
| 2024-10-08 | 30.50 | 31.12 | 30.18 | 30.62 | 0.0M |
| 2024-10-07 | 32.53 | 32.61 | 29.91 | 30.75 | 0.0M |
| 2024-10-04 | 30.68 | 31.30 | 30.68 | 30.83 | 0.0M |
| 2024-10-03 | 31.04 | 31.04 | 29.87 | 30.03 | 0.0M |
| 2024-10-02 | 30.32 | 31.36 | 30.32 | 30.45 | 0.0M |
| 2024-10-01 | 31.52 | 32.03 | 30.38 | 30.84 | 0.0M |
| 2024-09-30 | 34.75 | 34.75 | 31.01 | 31.94 | 0.1M |
| 2024-09-27 | 28.50 | 36.91 | 28.33 | 33.97 | 0.2M |
| 2024-09-26 | 28.21 | 28.50 | 27.65 | 28.39 | 0.0M |
| 2024-09-25 | 28.32 | 28.49 | 27.97 | 28.30 | 0.0M |
| 2024-09-24 | 28.88 | 28.91 | 28.22 | 28.32 | 0.0M |
| 2024-09-23 | 28.15 | 29.02 | 28.15 | 28.64 | 0.0M |
| 2024-09-20 | 28.85 | 29.69 | 28.16 | 28.17 | 0.1M |
| 2024-09-19 | 30.09 | 30.09 | 28.74 | 29.49 | 0.0M |
| 2024-09-18 | 29.21 | 30.00 | 29.12 | 29.12 | 0.0M |
| 2024-09-17 | 29.17 | 29.59 | 28.64 | 29.26 | 0.0M |
| 2024-09-16 | 29.50 | 29.79 | 28.66 | 29.27 | 0.0M |
| 2024-09-13 | 28.53 | 29.71 | 28.36 | 29.59 | 0.0M |
| 2024-09-12 | 28.40 | 29.07 | 28.40 | 28.59 | 0.0M |
| 2024-09-11 | 28.47 | 29.01 | 28.05 | 28.49 | 0.0M |
| 2024-09-10 | 29.78 | 30.09 | 28.55 | 28.94 | 0.0M |
| 2024-09-09 | 28.71 | 30.29 | 28.22 | 29.05 | 0.0M |
| 2024-09-06 | 27.82 | 28.83 | 27.46 | 28.01 | 0.0M |
| 2024-09-05 | 27.42 | 28.01 | 27.26 | 27.81 | 0.0M |
| 2024-09-04 | 28.37 | 28.37 | 27.56 | 27.60 | 0.0M |
| 2024-09-03 | 28.64 | 28.75 | 27.26 | 27.90 | 0.0M |
| 2024-08-30 | 29.26 | 29.60 | 28.33 | 28.98 | 0.0M |
| 2024-08-29 | 29.95 | 29.96 | 28.46 | 29.63 | 0.0M |
| 2024-08-28 | 30.17 | 30.25 | 29.38 | 29.87 | 0.0M |
| 2024-08-27 | 30.15 | 30.15 | 28.90 | 29.91 | 0.0M |
| 2024-08-26 | 29.77 | 30.25 | 29.10 | 30.03 | 0.0M |
| 2024-08-23 | 27.79 | 29.99 | 27.79 | 29.75 | 0.0M |
| 2024-08-22 | 28.22 | 28.48 | 27.42 | 27.67 | 0.0M |
| 2024-08-21 | 27.29 | 28.03 | 27.08 | 28.03 | 0.0M |
| 2024-08-20 | 27.24 | 27.91 | 26.78 | 26.99 | 0.0M |
| 2024-08-19 | 27.25 | 27.49 | 26.84 | 27.47 | 0.0M |
| 2024-08-16 | 27.93 | 27.93 | 26.70 | 26.85 | 0.0M |
| 2024-08-15 | 27.73 | 28.36 | 26.80 | 27.91 | 0.0M |
| 2024-08-14 | 27.30 | 27.40 | 26.21 | 26.66 | 0.0M |
| 2024-08-13 | 26.63 | 27.23 | 25.79 | 26.74 | 0.0M |
| 2024-08-12 | 27.01 | 28.80 | 26.00 | 26.04 | 0.0M |
| 2024-08-09 | 26.49 | 26.99 | 26.42 | 26.42 | 0.0M |
| 2024-08-08 | 24.55 | 28.20 | 24.55 | 27.08 | 0.0M |
| 2024-08-07 | 25.10 | 25.36 | 24.56 | 24.62 | 0.0M |
| 2024-08-06 | 24.36 | 25.30 | 24.36 | 24.64 | 0.0M |
| 2024-08-05 | 25.12 | 25.75 | 24.26 | 24.47 | 0.0M |
| 2024-08-02 | 27.34 | 27.34 | 26.04 | 26.22 | 0.0M |
| 2024-08-01 | 29.90 | 30.15 | 28.75 | 28.78 | 0.0M |
| 2024-07-31 | 28.95 | 29.57 | 28.55 | 29.23 | 0.0M |
| 2024-07-30 | 28.01 | 29.03 | 28.01 | 28.72 | 0.0M |
| 2024-07-29 | 29.09 | 29.34 | 27.36 | 27.44 | 0.0M |
| 2024-07-26 | 28.25 | 29.40 | 27.75 | 29.22 | 0.0M |
| 2024-07-25 | 26.50 | 28.76 | 26.20 | 28.00 | 0.0M |
| 2024-07-24 | 26.00 | 26.92 | 25.99 | 26.39 | 0.0M |
| 2024-07-23 | 26.10 | 27.00 | 25.70 | 26.69 | 0.0M |
| 2024-07-22 | 24.95 | 26.33 | 24.80 | 26.16 | 0.0M |
| 2024-07-19 | 24.83 | 25.98 | 24.58 | 24.86 | 0.0M |
| 2024-07-18 | 25.28 | 25.35 | 24.29 | 24.63 | 0.0M |
| 2024-07-17 | 25.01 | 25.50 | 24.51 | 25.32 | 0.0M |
| 2024-07-16 | 25.06 | 25.90 | 24.84 | 25.10 | 0.0M |
| 2024-07-15 | 25.22 | 25.59 | 24.19 | 24.50 | 0.0M |
| 2024-07-12 | 25.40 | 25.89 | 24.31 | 24.52 | 0.0M |
| 2024-07-11 | 24.00 | 26.04 | 23.50 | 25.47 | 0.0M |
| 2024-07-10 | 23.50 | 23.90 | 23.06 | 23.57 | 0.0M |
| 2024-07-09 | 23.15 | 23.15 | 22.63 | 22.80 | 0.0M |
| 2024-07-08 | 22.40 | 23.51 | 22.40 | 22.97 | 0.0M |
| 2024-07-05 | 23.30 | 23.49 | 22.56 | 22.60 | 0.0M |
| 2024-07-03 | 23.87 | 23.87 | 23.48 | 23.48 | 0.0M |
| 2024-07-02 | 23.74 | 23.82 | 23.00 | 23.61 | 0.0M |
| 2024-07-01 | 23.34 | 23.75 | 22.57 | 23.34 | 0.0M |
| 2024-06-28 | 23.98 | 24.00 | 23.20 | 23.98 | 0.1M |
| 2024-06-27 | 23.00 | 24.83 | 23.00 | 23.61 | 0.0M |
| 2024-06-26 | 22.95 | 23.37 | 22.48 | 22.48 | 0.0M |
| 2024-06-25 | 23.50 | 23.50 | 22.74 | 22.74 | 0.0M |
| 2024-06-24 | 22.60 | 23.38 | 22.50 | 23.08 | 0.0M |
| 2024-06-21 | 23.17 | 23.77 | 22.75 | 23.05 | 0.0M |
| 2024-06-20 | 23.40 | 23.40 | 23.01 | 23.19 | 0.0M |
| 2024-06-18 | 24.22 | 24.27 | 23.51 | 23.51 | 0.0M |
| 2024-06-17 | 24.14 | 24.21 | 23.69 | 24.21 | 0.0M |
| 2024-06-14 | 24.15 | 24.15 | 23.52 | 23.78 | 0.0M |
| 2024-06-13 | 23.96 | 24.10 | 23.24 | 23.69 | 0.0M |
| 2024-06-12 | 23.89 | 24.95 | 23.49 | 24.17 | 0.0M |
| 2024-06-11 | 23.58 | 23.95 | 22.51 | 23.10 | 0.0M |
| 2024-06-10 | 24.16 | 24.44 | 23.95 | 24.35 | 0.0M |