52.60
Last Update: 2025-10-03
| 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 |
|---|---|---|---|---|---|
| 2024-12-30 | 44.40 | 45.80 | 42.40 | 45.80 | 0.0M |
| 2024-12-27 | 39.80 | 47.80 | 38.00 | 44.00 | 0.1M |
| 2024-12-23 | 38.90 | 40.90 | 38.40 | 39.70 | 0.0M |
| 2024-12-20 | 38.60 | 40.00 | 37.80 | 38.00 | 0.0M |
| 2024-12-19 | 39.50 | 40.80 | 39.00 | 39.00 | 0.0M |
| 2024-12-18 | 40.80 | 41.00 | 39.50 | 39.70 | 0.0M |
| 2024-12-17 | 42.50 | 42.50 | 40.00 | 41.40 | 0.0M |
| 2024-12-16 | 42.20 | 44.00 | 39.00 | 42.50 | 0.0M |
| 2024-12-13 | 41.50 | 42.50 | 38.30 | 42.50 | 0.0M |
| 2024-12-12 | 40.50 | 42.50 | 39.80 | 40.80 | 0.0M |
| 2024-12-11 | 40.70 | 41.90 | 39.30 | 40.50 | 0.0M |
| 2024-12-10 | 44.20 | 46.00 | 39.80 | 40.20 | 0.0M |
| 2024-12-09 | 41.90 | 44.70 | 41.00 | 44.20 | 0.0M |
| 2024-12-06 | 41.10 | 45.00 | 39.60 | 42.00 | 0.0M |
| 2024-12-05 | 42.90 | 42.90 | 39.60 | 41.30 | 0.0M |
| 2024-12-04 | 41.80 | 42.40 | 40.00 | 41.70 | 0.0M |
| 2024-12-03 | 44.40 | 45.00 | 41.70 | 43.00 | 0.0M |
| 2024-12-02 | 47.20 | 48.20 | 43.00 | 45.00 | 0.1M |
| 2024-11-29 | 44.80 | 53.00 | 42.50 | 47.20 | 0.1M |
| 2024-11-28 | 37.80 | 47.30 | 35.80 | 43.20 | 0.1M |
| 2024-11-27 | 38.40 | 38.40 | 35.00 | 37.80 | 0.0M |
| 2024-11-26 | 41.50 | 42.50 | 36.60 | 39.00 | 0.0M |
| 2024-11-25 | 35.00 | 43.50 | 33.90 | 40.70 | 0.0M |
| 2024-11-22 | 33.80 | 35.90 | 31.60 | 35.00 | 0.0M |
| 2024-11-21 | 35.10 | 35.10 | 30.00 | 32.70 | 0.0M |
| 2024-11-20 | 36.40 | 36.40 | 35.00 | 35.80 | 0.0M |
| 2024-11-19 | 37.30 | 38.40 | 35.00 | 36.40 | 0.0M |
| 2024-11-18 | 30.40 | 38.40 | 30.00 | 37.30 | 0.0M |
| 2024-11-15 | 31.00 | 31.10 | 28.00 | 30.40 | 0.0M |
| 2024-11-14 | 28.90 | 31.00 | 28.00 | 30.40 | 0.0M |
| 2024-11-13 | 30.40 | 31.90 | 28.50 | 29.50 | 0.0M |
| 2024-11-12 | 32.00 | 33.90 | 29.80 | 30.60 | 0.0M |
| 2024-11-11 | 32.30 | 35.00 | 29.00 | 31.50 | 0.1M |
| 2024-11-08 | 34.40 | 36.40 | 30.40 | 33.10 | 0.0M |
| 2024-11-07 | 38.80 | 44.70 | 30.00 | 33.70 | 0.0M |
| 2024-11-06 | 44.60 | 45.90 | 35.00 | 38.20 | 0.1M |
| 2024-11-05 | 24.10 | 45.00 | 24.10 | 43.50 | 0.2M |
| 2024-11-04 | 23.00 | 25.40 | 22.40 | 24.10 | 0.0M |
| 2024-11-01 | 29.00 | 30.40 | 22.50 | 23.00 | 0.1M |
| 2024-10-31 | 19.80 | 23.00 | 19.45 | 20.70 | 0.0M |
| 2024-10-30 | 20.20 | 20.20 | 19.00 | 20.00 | 0.0M |
| 2024-10-29 | 19.95 | 20.80 | 19.15 | 19.15 | 0.0M |
| 2024-10-28 | 20.70 | 21.80 | 19.50 | 20.00 | 0.0M |
| 2024-10-25 | 21.10 | 21.60 | 19.50 | 20.70 | 0.0M |
| 2024-10-24 | 22.80 | 23.00 | 21.70 | 21.70 | 0.0M |
| 2024-10-23 | 24.60 | 25.00 | 22.30 | 22.80 | 0.0M |
| 2024-10-22 | 25.90 | 26.80 | 24.90 | 25.10 | 0.0M |
| 2024-10-21 | 25.20 | 26.40 | 25.00 | 25.90 | 0.0M |
| 2024-10-18 | 24.40 | 25.90 | 24.40 | 25.20 | 0.0M |
| 2024-10-17 | 24.00 | 24.70 | 23.90 | 24.00 | 0.0M |
| 2024-10-16 | 23.50 | 25.10 | 23.50 | 24.00 | 0.0M |
| 2024-10-15 | 24.90 | 24.90 | 23.30 | 23.80 | 0.0M |
| 2024-10-14 | 25.90 | 26.00 | 24.20 | 25.00 | 0.0M |
| 2024-10-11 | 26.00 | 26.00 | 25.10 | 25.90 | 0.0M |
| 2024-10-10 | 26.40 | 26.40 | 25.10 | 26.00 | 0.0M |
| 2024-10-09 | 26.80 | 26.80 | 25.80 | 26.40 | 0.0M |
| 2024-10-08 | 25.50 | 28.90 | 25.50 | 26.80 | 0.0M |
| 2024-10-07 | 26.90 | 27.00 | 25.00 | 25.50 | 0.0M |
| 2024-10-04 | 28.20 | 29.70 | 24.90 | 27.00 | 0.0M |
| 2024-10-03 | 25.40 | 29.50 | 24.60 | 27.00 | 0.0M |
| 2024-10-02 | 25.30 | 26.00 | 23.30 | 25.60 | 0.0M |
| 2024-10-01 | 25.60 | 25.60 | 22.50 | 25.30 | 0.0M |
| 2024-09-30 | 24.40 | 30.20 | 24.40 | 24.60 | 0.0M |
| 2024-09-27 | 25.00 | 25.70 | 24.10 | 24.40 | 0.0M |
| 2024-09-26 | 25.20 | 27.00 | 24.20 | 25.00 | 0.0M |
| 2024-09-25 | 29.70 | 29.80 | 25.00 | 25.20 | 0.0M |
| 2024-09-24 | 30.10 | 32.60 | 28.10 | 29.40 | 0.0M |
| 2024-09-23 | 35.20 | 36.00 | 28.20 | 30.10 | 0.1M |
| 2024-09-20 | 32.90 | 43.00 | 28.60 | 33.90 | 0.1M |
| 2024-09-19 | 27.00 | 30.00 | 25.60 | 30.00 | 0.0M |
| 2024-09-18 | 26.00 | 27.50 | 24.50 | 27.30 | 0.0M |
| 2024-09-17 | 29.00 | 29.00 | 25.00 | 27.20 | 0.0M |
| 2024-09-16 | 28.00 | 29.50 | 26.60 | 29.20 | 0.0M |
| 2024-09-13 | 29.30 | 32.90 | 25.50 | 29.50 | 0.1M |
| 2024-09-12 | 32.30 | 36.30 | 28.90 | 29.30 | 0.1M |
| 2024-09-11 | 34.00 | 34.50 | 31.10 | 32.30 | 0.0M |
| 2024-09-10 | 33.90 | 34.90 | 31.60 | 33.40 | 0.0M |
| 2024-09-09 | 33.00 | 37.90 | 32.60 | 34.40 | 0.1M |
| 2024-09-06 | 32.70 | 37.10 | 31.00 | 33.00 | 0.1M |
| 2024-09-05 | 45.20 | 46.90 | 33.00 | 33.50 | 0.3M |
| 2024-09-04 | 57.20 | 58.60 | 42.60 | 45.80 | 0.2M |
| 2024-09-03 | 34.40 | 60.40 | 30.80 | 55.60 | 0.4M |
| 2024-09-02 | 34.50 | 38.50 | 28.20 | 32.70 | 0.2M |
| 2024-08-30 | 33.00 | 49.20 | 23.10 | 31.10 | 0.4M |
| 2024-08-29 | 6.08 | 7.16 | 6.08 | 6.30 | 0.0M |
| 2024-08-28 | 5.34 | 7.18 | 5.34 | 6.14 | 0.0M |
| 2024-08-27 | 6.00 | 7.20 | 5.34 | 5.34 | 0.0M |
| 2024-08-26 | 5.32 | 6.80 | 5.32 | 6.12 | 0.0M |
| 2024-08-23 | 5.48 | 5.48 | 5.48 | 5.48 | 0.0M |
| 2024-08-22 | 5.32 | 5.50 | 5.32 | 5.50 | 0.0M |
| 2024-08-21 | 5.20 | 5.50 | 5.12 | 5.12 | 0.0M |
| 2024-08-20 | 5.50 | 5.50 | 5.30 | 5.50 | 0.0M |
| 2024-08-19 | 5.48 | 5.50 | 5.48 | 5.50 | 0.0M |
| 2024-08-16 | 5.40 | 5.40 | 5.40 | 5.40 | 0.0M |
| 2024-08-15 | 5.20 | 5.50 | 5.20 | 5.50 | 0.0M |
| 2024-08-14 | 5.30 | 5.48 | 5.30 | 5.48 | 0.0M |
| 2024-08-13 | 5.50 | 5.50 | 5.20 | 5.20 | 0.0M |
| 2024-08-12 | 5.30 | 5.50 | 5.30 | 5.32 | 0.0M |
| 2024-08-09 | 5.20 | 5.20 | 5.20 | 5.20 | 0.0M |
| 2024-08-08 | 5.10 | 5.10 | 5.10 | 5.10 | 0.0M |
| 2024-08-07 | 5.10 | 5.40 | 5.10 | 5.40 | 0.0M |
| 2024-08-06 | 5.10 | 5.10 | 5.10 | 5.10 | 0.0M |
| 2024-08-05 | 5.00 | 5.20 | 4.60 | 5.10 | 0.0M |
| 2024-08-02 | 4.71 | 5.40 | 4.71 | 5.40 | 0.0M |
| 2024-08-01 | 4.67 | 4.67 | 4.67 | 4.67 | 0.0M |
| 2024-07-31 | 4.71 | 4.88 | 3.74 | 4.88 | 0.0M |
| 2024-07-30 | 4.61 | 4.61 | 4.61 | 4.61 | 0.0M |
| 2024-07-29 | 4.78 | 4.78 | 4.60 | 4.60 | 0.0M |
| 2024-07-26 | 4.78 | 4.78 | 4.61 | 4.78 | 0.0M |
| 2024-07-25 | 4.69 | 4.70 | 4.41 | 4.61 | 0.0M |
| 2024-07-24 | 4.51 | 4.66 | 4.50 | 4.66 | 0.0M |
| 2024-07-23 | 4.58 | 4.73 | 4.50 | 4.50 | 0.0M |
| 2024-07-22 | 4.81 | 4.81 | 4.75 | 4.75 | 0.0M |
| 2024-07-18 | 4.85 | 4.99 | 4.81 | 4.99 | 0.0M |
| 2024-07-17 | 5.16 | 5.16 | 4.67 | 5.10 | 0.0M |
| 2024-07-16 | 5.50 | 5.50 | 5.16 | 5.16 | 0.0M |
| 2024-07-15 | 5.22 | 5.22 | 4.56 | 4.98 | 0.0M |
| 2024-07-12 | 5.20 | 5.20 | 5.20 | 5.20 | 0.0M |
| 2024-07-11 | 5.40 | 5.40 | 5.20 | 5.20 | 0.0M |
| 2024-07-09 | 5.20 | 5.30 | 4.92 | 5.30 | 0.0M |
| 2024-07-08 | 5.20 | 5.30 | 5.20 | 5.30 | 0.0M |
| 2024-07-04 | 5.20 | 5.28 | 4.95 | 5.20 | 0.0M |
| 2024-07-03 | 5.14 | 5.30 | 4.78 | 4.96 | 0.0M |
| 2024-07-02 | 5.50 | 5.50 | 5.14 | 5.32 | 0.0M |
| 2024-06-27 | 4.20 | 5.50 | 4.20 | 5.50 | 0.0M |
| 2024-06-26 | 5.22 | 5.50 | 5.20 | 5.50 | 0.0M |
| 2024-06-25 | 5.40 | 5.50 | 4.69 | 5.50 | 0.0M |
| 2024-06-24 | 5.44 | 5.46 | 5.02 | 5.46 | 0.0M |
| 2024-06-20 | 5.46 | 5.46 | 5.06 | 5.06 | 0.0M |
| 2024-06-19 | 5.30 | 5.48 | 5.30 | 5.48 | 0.0M |
| 2024-06-18 | 5.48 | 5.50 | 5.40 | 5.50 | 0.0M |
| 2024-06-17 | 5.74 | 5.74 | 5.12 | 5.12 | 0.0M |
| 2024-06-13 | 6.00 | 6.00 | 5.78 | 5.96 | 0.0M |
| 2024-06-12 | 6.00 | 6.00 | 6.00 | 6.00 | 0.0M |
| 2024-06-11 | 5.80 | 5.80 | 5.80 | 5.80 | 0.0M |
| 2024-06-10 | 6.00 | 6.00 | 5.00 | 6.00 | 0.0M |
| 2024-06-07 | 5.78 | 5.80 | 5.46 | 5.80 | 0.0M |
| 2024-06-05 | 6.00 | 6.00 | 5.22 | 6.00 | 0.0M |
| 2024-06-04 | 5.68 | 5.68 | 4.95 | 5.26 | 0.0M |
| 2024-06-03 | 5.78 | 5.78 | 5.78 | 5.78 | 0.0M |
| 2024-05-31 | 5.78 | 5.78 | 5.78 | 5.78 | 0.0M |
| 2024-05-30 | 6.00 | 6.00 | 6.00 | 6.00 | 0.0M |
| 2024-05-29 | 5.54 | 5.56 | 5.36 | 5.56 | 0.0M |
| 2024-05-28 | 5.72 | 5.96 | 5.52 | 5.90 | 0.0M |
| 2024-05-24 | 5.40 | 5.98 | 5.40 | 5.72 | 0.0M |
| 2024-05-23 | 5.68 | 6.00 | 5.26 | 5.50 | 0.0M |
| 2024-05-22 | 5.80 | 5.80 | 5.58 | 5.58 | 0.0M |
| 2024-05-21 | 6.08 | 6.08 | 5.82 | 5.82 | 0.0M |
| 2024-05-20 | 5.66 | 6.20 | 5.66 | 6.08 | 0.0M |
| 2024-05-17 | 6.16 | 6.16 | 5.86 | 5.86 | 0.0M |
| 2024-05-16 | 5.84 | 6.14 | 5.64 | 5.96 | 0.0M |
| 2024-05-15 | 6.04 | 6.16 | 5.94 | 6.16 | 0.0M |
| 2024-05-14 | 6.16 | 6.16 | 5.92 | 6.12 | 0.0M |
| 2024-05-13 | 6.02 | 6.12 | 5.76 | 6.02 | 0.0M |
| 2024-05-10 | 6.02 | 6.18 | 6.02 | 6.18 | 0.0M |
| 2024-05-08 | 6.10 | 6.10 | 6.02 | 6.02 | 0.0M |
| 2024-05-07 | 6.12 | 6.30 | 6.12 | 6.30 | 0.0M |
| 2024-05-06 | 6.28 | 6.32 | 6.00 | 6.32 | 0.0M |
| 2024-05-03 | 6.10 | 6.28 | 6.10 | 6.28 | 0.0M |
| 2024-05-02 | 6.22 | 6.50 | 6.22 | 6.50 | 0.0M |
| 2024-04-30 | 6.08 | 6.60 | 5.98 | 6.60 | 0.0M |
| 2024-04-29 | 6.50 | 6.84 | 6.44 | 6.44 | 0.0M |
| 2024-04-26 | 5.90 | 6.00 | 5.90 | 6.00 | 0.0M |
| 2024-04-25 | 5.88 | 5.90 | 5.60 | 5.78 | 0.0M |
| 2024-04-24 | 5.52 | 5.90 | 5.52 | 5.86 | 0.0M |
| 2024-04-23 | 5.50 | 6.00 | 5.38 | 5.90 | 0.0M |
| 2024-04-22 | 5.62 | 5.62 | 5.44 | 5.62 | 0.0M |
| 2024-04-19 | 6.00 | 6.00 | 5.80 | 5.80 | 0.0M |
| 2024-04-18 | 5.88 | 5.98 | 5.88 | 5.98 | 0.0M |
| 2024-04-17 | 5.98 | 5.98 | 5.70 | 5.98 | 0.0M |
| 2024-04-16 | 5.50 | 5.66 | 5.50 | 5.66 | 0.0M |
| 2024-04-15 | 5.98 | 5.98 | 5.40 | 5.68 | 0.0M |
| 2024-04-12 | 5.98 | 5.98 | 5.98 | 5.98 | 0.0M |
| 2024-04-11 | 6.22 | 6.22 | 6.00 | 6.00 | 0.0M |
| 2024-04-10 | 6.22 | 6.22 | 5.90 | 6.00 | 0.0M |
| 2024-04-09 | 5.90 | 6.00 | 5.90 | 6.00 | 0.0M |
| 2024-04-08 | 5.82 | 6.00 | 5.82 | 6.00 | 0.0M |
| 2024-04-05 | 5.92 | 6.24 | 5.40 | 6.00 | 0.0M |
| 2024-04-04 | 6.08 | 6.24 | 5.90 | 6.24 | 0.0M |
| 2024-04-03 | 6.00 | 6.24 | 6.00 | 6.24 | 0.0M |
| 2024-04-02 | 6.20 | 6.26 | 6.20 | 6.20 | 0.0M |
| 2024-03-28 | 6.18 | 6.20 | 6.00 | 6.20 | 0.0M |
| 2024-03-27 | 6.22 | 6.24 | 5.90 | 6.10 | 0.0M |
| 2024-03-26 | 6.22 | 6.22 | 6.22 | 6.22 | 0.0M |
| 2024-03-25 | 6.76 | 6.76 | 6.02 | 6.24 | 0.0M |
| 2024-03-22 | 6.08 | 7.22 | 6.08 | 6.26 | 0.0M |
| 2024-03-21 | 6.20 | 6.60 | 6.08 | 6.36 | 0.0M |
| 2024-03-20 | 6.40 | 6.42 | 6.20 | 6.40 | 0.0M |
| 2024-03-19 | 6.80 | 7.22 | 6.38 | 6.40 | 0.0M |
| 2024-03-18 | 6.26 | 6.36 | 6.20 | 6.20 | 0.0M |
| 2024-03-15 | 6.36 | 6.36 | 6.20 | 6.20 | 0.0M |
| 2024-03-14 | 5.40 | 6.20 | 5.40 | 6.18 | 0.0M |
| 2024-03-13 | 6.50 | 6.50 | 5.96 | 5.96 | 0.0M |
| 2024-03-12 | 6.06 | 6.06 | 6.06 | 6.06 | 0.0M |
| 2024-03-08 | 6.14 | 6.30 | 6.14 | 6.30 | 0.0M |
| 2024-03-07 | 6.02 | 6.14 | 6.02 | 6.14 | 0.0M |
| 2024-03-06 | 6.16 | 6.16 | 5.92 | 5.92 | 0.0M |
| 2024-03-05 | 6.06 | 6.06 | 5.96 | 5.96 | 0.0M |
| 2024-03-04 | 6.26 | 6.26 | 6.06 | 6.24 | 0.0M |
| 2024-02-29 | 6.08 | 6.28 | 6.08 | 6.26 | 0.0M |
| 2024-02-28 | 5.60 | 6.84 | 5.58 | 6.28 | 0.0M |
| 2024-02-27 | 5.78 | 6.34 | 5.68 | 6.34 | 0.0M |
| 2024-02-26 | 5.40 | 6.50 | 5.40 | 5.78 | 0.0M |
| 2024-02-22 | 6.70 | 6.70 | 6.00 | 6.12 | 0.0M |
| 2024-02-21 | 7.00 | 7.00 | 6.20 | 6.58 | 0.0M |
| 2024-02-20 | 6.46 | 7.18 | 6.44 | 6.56 | 0.0M |
| 2024-02-19 | 6.84 | 7.56 | 6.58 | 6.58 | 0.0M |
| 2024-02-16 | 6.96 | 7.22 | 5.30 | 7.22 | 0.0M |
| 2024-02-15 | 7.46 | 7.56 | 6.88 | 7.56 | 0.0M |
| 2024-02-14 | 7.48 | 7.62 | 7.20 | 7.32 | 0.0M |
| 2024-02-13 | 7.58 | 7.74 | 7.50 | 7.74 | 0.0M |
| 2024-02-12 | 7.82 | 7.82 | 7.50 | 7.76 | 0.0M |
| 2024-02-09 | 6.42 | 8.16 | 6.42 | 7.96 | 0.0M |
| 2024-02-08 | 7.74 | 7.88 | 7.54 | 7.80 | 0.0M |
| 2024-02-07 | 7.92 | 8.50 | 7.62 | 8.04 | 0.0M |
| 2024-02-06 | 7.54 | 7.86 | 7.54 | 7.54 | 0.0M |
| 2024-02-05 | 7.20 | 7.38 | 7.20 | 7.38 | 0.0M |
| 2024-02-02 | 7.18 | 7.46 | 7.18 | 7.34 | 0.0M |
| 2024-02-01 | 6.82 | 7.20 | 6.82 | 7.20 | 0.0M |
| 2024-01-31 | 6.82 | 6.98 | 6.82 | 6.98 | 0.0M |
| 2024-01-30 | 6.96 | 7.18 | 6.96 | 7.18 | 0.0M |
| 2024-01-29 | 7.54 | 7.54 | 7.00 | 7.20 | 0.0M |
| 2024-01-26 | 7.40 | 7.40 | 7.40 | 7.40 | 0.0M |
| 2024-01-25 | 7.60 | 7.70 | 6.60 | 7.60 | 0.0M |
| 2024-01-24 | 7.60 | 7.60 | 7.50 | 7.60 | 0.0M |
| 2024-01-23 | 6.46 | 7.40 | 6.24 | 7.40 | 0.0M |
| 2024-01-22 | 6.80 | 7.00 | 6.26 | 6.26 | 0.0M |
| 2024-01-19 | 6.18 | 6.90 | 6.18 | 6.20 | 0.0M |
| 2024-01-18 | 6.06 | 6.16 | 6.02 | 6.16 | 0.0M |
| 2024-01-17 | 6.12 | 6.38 | 6.06 | 6.14 | 0.0M |
| 2024-01-16 | 6.10 | 6.90 | 6.04 | 6.12 | 0.0M |
| 2024-01-15 | 5.90 | 6.10 | 5.74 | 6.10 | 0.0M |
| 2024-01-12 | 5.64 | 6.50 | 5.64 | 5.90 | 0.0M |
| 2024-01-11 | 5.50 | 5.68 | 5.50 | 5.50 | 0.0M |
| 2024-01-10 | 5.70 | 5.76 | 5.66 | 5.66 | 0.0M |
| 2024-01-09 | 5.82 | 5.82 | 5.70 | 5.70 | 0.0M |
| 2024-01-08 | 5.70 | 5.72 | 5.70 | 5.70 | 0.0M |
| 2024-01-05 | 5.92 | 6.00 | 5.70 | 5.70 | 0.0M |
| 2024-01-04 | 5.86 | 6.10 | 5.80 | 6.10 | 0.0M |
| 2024-01-03 | 5.90 | 6.02 | 5.72 | 5.94 | 0.0M |
| 2024-01-02 | 5.86 | 6.42 | 5.58 | 6.42 | 0.0M |