85.88
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 | 48.48 | 50.28 | 46.40 | 46.50 | 10.3M |
| 2024-12-30 | 47.00 | 50.03 | 45.50 | 47.99 | 10.3M |
| 2024-12-27 | 49.12 | 50.09 | 46.84 | 47.33 | 13.5M |
| 2024-12-26 | 46.10 | 50.50 | 45.20 | 49.97 | 16.8M |
| 2024-12-25 | 44.20 | 49.70 | 44.01 | 47.17 | 18.0M |
| 2024-12-24 | 46.80 | 47.95 | 43.50 | 44.40 | 14.0M |
| 2024-12-23 | 42.91 | 44.42 | 42.10 | 43.00 | 12.3M |
| 2024-12-20 | 41.79 | 45.10 | 41.56 | 43.32 | 15.0M |
| 2024-12-19 | 41.30 | 42.65 | 41.17 | 42.00 | 13.8M |
| 2024-12-18 | 36.12 | 42.30 | 36.12 | 41.58 | 20.4M |
| 2024-12-17 | 36.81 | 37.91 | 35.87 | 36.08 | 8.5M |
| 2024-12-16 | 36.81 | 37.70 | 36.17 | 36.91 | 7.1M |
| 2024-12-13 | 38.55 | 39.22 | 37.00 | 37.20 | 9.6M |
| 2024-12-12 | 39.00 | 39.79 | 37.88 | 38.23 | 9.4M |
| 2024-12-11 | 39.03 | 40.28 | 36.98 | 39.81 | 15.4M |
| 2024-12-10 | 38.83 | 40.98 | 37.92 | 39.46 | 20.6M |
| 2024-12-09 | 38.00 | 39.48 | 37.39 | 37.58 | 14.0M |
| 2024-12-06 | 38.20 | 39.06 | 35.81 | 38.38 | 17.1M |
| 2024-12-05 | 37.00 | 39.86 | 36.97 | 37.67 | 19.5M |
| 2024-12-04 | 34.78 | 36.00 | 34.22 | 34.66 | 10.0M |
| 2024-12-03 | 33.35 | 35.88 | 33.30 | 35.19 | 11.5M |
| 2024-12-02 | 32.38 | 34.65 | 32.20 | 33.70 | 9.1M |
| 2024-11-29 | 29.88 | 32.55 | 29.62 | 31.70 | 11.0M |
| 2024-11-28 | 32.10 | 32.57 | 31.40 | 31.80 | 4.3M |
| 2024-11-27 | 31.86 | 32.20 | 30.77 | 32.16 | 5.9M |
| 2024-11-26 | 33.44 | 33.44 | 31.51 | 31.57 | 5.2M |
| 2024-11-25 | 33.37 | 33.37 | 31.93 | 33.29 | 4.7M |
| 2024-11-22 | 34.94 | 35.45 | 32.76 | 32.83 | 6.0M |
| 2024-11-21 | 34.80 | 35.18 | 34.09 | 34.94 | 6.1M |
| 2024-11-20 | 32.00 | 36.30 | 32.00 | 35.03 | 9.6M |
| 2024-11-19 | 30.90 | 32.46 | 30.85 | 32.24 | 5.1M |
| 2024-11-18 | 32.40 | 32.40 | 30.40 | 30.74 | 6.2M |
| 2024-11-15 | 34.08 | 34.24 | 31.99 | 32.01 | 5.9M |
| 2024-11-14 | 35.77 | 36.00 | 33.88 | 34.00 | 6.0M |
| 2024-11-13 | 34.67 | 36.23 | 34.40 | 35.99 | 5.7M |
| 2024-11-12 | 37.68 | 37.98 | 35.20 | 35.55 | 9.5M |
| 2024-11-11 | 33.59 | 36.22 | 33.33 | 35.81 | 8.4M |
| 2024-11-08 | 33.99 | 34.80 | 33.40 | 33.59 | 4.5M |
| 2024-11-07 | 34.00 | 34.26 | 33.00 | 33.60 | 5.0M |
| 2024-11-06 | 34.35 | 35.50 | 33.77 | 34.14 | 7.3M |
| 2024-11-05 | 32.99 | 34.59 | 32.22 | 34.39 | 8.2M |
| 2024-11-04 | 30.98 | 33.49 | 30.80 | 32.79 | 6.3M |
| 2024-11-01 | 31.80 | 32.20 | 30.65 | 30.79 | 5.2M |
| 2024-10-31 | 31.75 | 32.46 | 31.10 | 32.16 | 4.6M |
| 2024-10-30 | 31.72 | 32.75 | 31.41 | 31.80 | 4.4M |
| 2024-10-29 | 33.50 | 33.55 | 31.92 | 31.93 | 6.5M |
| 2024-10-28 | 33.33 | 33.66 | 32.24 | 33.02 | 6.8M |
| 2024-10-25 | 32.67 | 33.77 | 32.35 | 33.55 | 7.4M |
| 2024-10-24 | 31.82 | 32.80 | 31.50 | 32.70 | 6.0M |
| 2024-10-23 | 32.22 | 32.70 | 31.60 | 31.84 | 6.7M |
| 2024-10-22 | 32.04 | 32.96 | 31.15 | 32.26 | 7.8M |
| 2024-10-21 | 30.30 | 32.68 | 30.11 | 31.55 | 10.0M |
| 2024-10-18 | 28.00 | 31.27 | 27.73 | 30.20 | 10.9M |
| 2024-10-17 | 27.37 | 28.24 | 27.37 | 27.75 | 5.4M |
| 2024-10-16 | 27.44 | 28.28 | 27.10 | 27.37 | 5.1M |
| 2024-10-15 | 28.61 | 29.51 | 28.02 | 28.06 | 7.6M |
| 2024-10-14 | 27.11 | 28.10 | 26.03 | 28.05 | 6.6M |
| 2024-10-11 | 29.32 | 29.75 | 26.85 | 27.20 | 8.0M |
| 2024-10-10 | 31.00 | 31.87 | 29.72 | 29.82 | 8.0M |
| 2024-10-09 | 32.27 | 33.35 | 30.13 | 30.13 | 11.4M |
| 2024-10-08 | 34.55 | 34.90 | 31.00 | 33.85 | 14.2M |
| 2024-09-30 | 26.70 | 29.28 | 26.28 | 29.25 | 10.9M |
| 2024-09-27 | 24.20 | 25.28 | 24.10 | 25.18 | 3.4M |
| 2024-09-26 | 22.16 | 23.64 | 22.15 | 23.58 | 4.5M |
| 2024-09-25 | 22.57 | 22.96 | 22.27 | 22.28 | 4.4M |
| 2024-09-24 | 21.74 | 22.38 | 21.16 | 22.28 | 4.8M |
| 2024-09-23 | 21.85 | 22.30 | 21.38 | 21.53 | 2.3M |
| 2024-09-20 | 22.41 | 22.42 | 21.71 | 21.95 | 1.6M |
| 2024-09-19 | 22.31 | 22.79 | 21.85 | 22.17 | 2.1M |
| 2024-09-18 | 22.14 | 22.49 | 21.87 | 22.14 | 1.9M |
| 2024-09-13 | 23.00 | 23.14 | 21.96 | 21.97 | 3.0M |
| 2024-09-12 | 23.52 | 23.88 | 23.01 | 23.01 | 1.9M |
| 2024-09-11 | 23.47 | 23.66 | 23.06 | 23.57 | 2.3M |
| 2024-09-10 | 23.00 | 23.68 | 22.56 | 23.41 | 2.4M |
| 2024-09-09 | 23.25 | 23.58 | 22.82 | 22.93 | 2.4M |
| 2024-09-06 | 24.39 | 24.48 | 23.21 | 23.31 | 3.6M |
| 2024-09-05 | 24.23 | 24.80 | 24.18 | 24.47 | 2.3M |
| 2024-09-04 | 24.00 | 24.49 | 23.67 | 24.26 | 2.9M |
| 2024-09-03 | 24.20 | 24.96 | 23.50 | 24.38 | 4.2M |
| 2024-09-02 | 25.26 | 25.30 | 23.84 | 24.00 | 4.8M |
| 2024-08-30 | 24.76 | 25.58 | 24.76 | 25.17 | 4.1M |
| 2024-08-29 | 24.01 | 25.24 | 24.01 | 24.88 | 3.5M |
| 2024-08-28 | 24.03 | 24.61 | 23.74 | 24.24 | 2.3M |
| 2024-08-27 | 24.34 | 24.70 | 23.98 | 24.03 | 2.7M |
| 2024-08-26 | 24.65 | 24.93 | 23.70 | 24.55 | 3.2M |
| 2024-08-23 | 24.30 | 24.99 | 24.23 | 24.79 | 2.5M |
| 2024-08-22 | 24.74 | 25.28 | 24.33 | 24.48 | 3.2M |
| 2024-08-21 | 25.00 | 25.57 | 24.53 | 24.97 | 3.1M |
| 2024-08-20 | 25.01 | 25.74 | 24.74 | 24.98 | 2.7M |
| 2024-08-19 | 25.20 | 25.53 | 24.87 | 24.96 | 1.9M |
| 2024-08-16 | 25.21 | 25.73 | 24.99 | 25.34 | 2.5M |
| 2024-08-15 | 24.11 | 25.75 | 24.11 | 25.04 | 4.2M |
| 2024-08-14 | 24.38 | 24.75 | 24.14 | 24.38 | 1.7M |
| 2024-08-13 | 24.00 | 24.45 | 23.81 | 24.23 | 1.5M |
| 2024-08-12 | 24.10 | 24.31 | 23.08 | 23.90 | 2.2M |
| 2024-08-09 | 24.53 | 24.88 | 24.09 | 24.10 | 1.6M |
| 2024-08-08 | 24.71 | 24.90 | 24.03 | 24.42 | 2.4M |
| 2024-08-07 | 24.79 | 25.49 | 24.77 | 24.88 | 3.0M |
| 2024-08-06 | 24.58 | 24.80 | 24.13 | 24.77 | 2.9M |
| 2024-08-05 | 25.11 | 25.45 | 23.91 | 23.91 | 5.1M |
| 2024-08-02 | 26.68 | 26.79 | 25.39 | 25.48 | 4.5M |
| 2024-08-01 | 27.10 | 27.88 | 26.68 | 26.89 | 4.5M |
| 2024-07-31 | 24.43 | 27.20 | 24.26 | 27.00 | 6.4M |
| 2024-07-30 | 24.00 | 24.79 | 23.63 | 24.47 | 2.4M |
| 2024-07-29 | 24.38 | 24.54 | 23.87 | 23.90 | 1.4M |
| 2024-07-26 | 23.91 | 24.43 | 23.78 | 24.17 | 1.3M |
| 2024-07-25 | 23.54 | 24.20 | 23.33 | 23.79 | 1.7M |
| 2024-07-24 | 24.24 | 24.52 | 23.78 | 23.78 | 1.9M |
| 2024-07-23 | 25.56 | 25.80 | 24.30 | 24.30 | 2.8M |
| 2024-07-22 | 25.00 | 25.65 | 24.99 | 25.44 | 2.1M |
| 2024-07-19 | 24.86 | 25.45 | 24.74 | 25.10 | 2.6M |
| 2024-07-18 | 25.06 | 25.17 | 24.51 | 24.86 | 2.4M |
| 2024-07-17 | 25.75 | 25.87 | 25.30 | 25.34 | 2.0M |
| 2024-07-16 | 25.32 | 26.02 | 25.13 | 25.81 | 2.1M |
| 2024-07-15 | 25.78 | 25.98 | 25.20 | 25.32 | 1.8M |
| 2024-07-12 | 26.05 | 26.05 | 25.77 | 25.88 | 2.1M |
| 2024-07-11 | 26.21 | 26.60 | 25.77 | 26.20 | 3.1M |
| 2024-07-10 | 25.46 | 26.13 | 25.31 | 25.73 | 2.7M |
| 2024-07-09 | 24.61 | 25.66 | 24.33 | 25.51 | 3.0M |
| 2024-07-08 | 25.71 | 25.71 | 24.48 | 24.63 | 3.0M |
| 2024-07-05 | 25.62 | 25.78 | 24.91 | 25.56 | 2.4M |
| 2024-07-04 | 26.70 | 26.96 | 25.54 | 25.62 | 2.9M |
| 2024-07-03 | 26.16 | 26.36 | 25.60 | 25.96 | 2.0M |
| 2024-07-02 | 25.92 | 26.40 | 25.59 | 25.93 | 2.1M |
| 2024-07-01 | 26.45 | 26.64 | 25.30 | 26.03 | 3.2M |
| 2024-06-28 | 26.24 | 27.48 | 26.05 | 26.71 | 4.2M |
| 2024-06-27 | 26.42 | 26.60 | 25.82 | 25.91 | 2.4M |
| 2024-06-26 | 25.21 | 26.78 | 24.86 | 26.60 | 3.0M |
| 2024-06-25 | 26.14 | 26.14 | 25.06 | 25.35 | 2.5M |
| 2024-06-24 | 27.29 | 27.71 | 25.87 | 25.95 | 3.5M |
| 2024-06-21 | 27.80 | 27.81 | 26.88 | 27.33 | 2.7M |
| 2024-06-20 | 27.70 | 28.68 | 27.52 | 27.61 | 4.2M |
| 2024-06-19 | 28.44 | 28.80 | 27.69 | 27.69 | 3.1M |
| 2024-06-18 | 28.01 | 28.60 | 27.86 | 28.50 | 3.3M |
| 2024-06-17 | 27.24 | 28.54 | 27.24 | 28.08 | 3.8M |
| 2024-06-14 | 27.91 | 28.16 | 27.41 | 27.75 | 3.5M |
| 2024-06-13 | 27.86 | 28.38 | 27.05 | 27.91 | 4.5M |
| 2024-06-12 | 27.25 | 28.28 | 27.25 | 27.50 | 3.8M |
| 2024-06-11 | 26.20 | 27.15 | 25.53 | 27.11 | 3.4M |
| 2024-06-07 | 27.38 | 27.74 | 26.23 | 26.60 | 3.5M |
| 2024-06-06 | 28.61 | 28.73 | 26.76 | 26.84 | 6.7M |
| 2024-06-05 | 27.01 | 29.93 | 27.01 | 28.53 | 9.4M |
| 2024-06-04 | 27.70 | 27.82 | 26.86 | 27.21 | 3.6M |
| 2024-06-03 | 27.19 | 28.10 | 26.71 | 28.00 | 6.4M |
| 2024-05-31 | 26.52 | 27.59 | 26.30 | 27.17 | 4.9M |
| 2024-05-30 | 25.04 | 27.14 | 24.72 | 26.46 | 4.9M |
| 2024-05-29 | 25.53 | 25.90 | 25.18 | 25.30 | 1.7M |
| 2024-05-28 | 25.50 | 26.20 | 25.25 | 25.52 | 2.3M |
| 2024-05-27 | 25.32 | 25.72 | 24.57 | 25.65 | 2.7M |
| 2024-05-24 | 26.12 | 26.31 | 25.06 | 25.24 | 3.4M |
| 2024-05-23 | 26.76 | 27.00 | 26.02 | 26.13 | 3.5M |
| 2024-05-22 | 26.50 | 27.11 | 26.40 | 27.04 | 3.0M |
| 2024-05-21 | 26.58 | 26.95 | 26.30 | 26.54 | 2.5M |
| 2024-05-20 | 26.81 | 27.39 | 26.59 | 26.87 | 3.8M |
| 2024-05-17 | 26.74 | 27.10 | 26.21 | 27.10 | 3.4M |
| 2024-05-16 | 26.99 | 27.35 | 26.40 | 26.40 | 3.1M |
| 2024-05-15 | 26.51 | 27.20 | 26.38 | 26.60 | 4.0M |
| 2024-05-14 | 26.16 | 27.39 | 26.01 | 26.73 | 4.7M |
| 2024-05-13 | 26.56 | 26.56 | 25.50 | 25.71 | 4.1M |
| 2024-05-10 | 27.70 | 27.80 | 26.58 | 26.70 | 3.2M |
| 2024-05-09 | 27.43 | 27.75 | 27.00 | 27.66 | 3.4M |
| 2024-05-08 | 28.37 | 28.52 | 27.26 | 27.30 | 4.6M |
| 2024-05-07 | 28.78 | 29.36 | 28.38 | 28.62 | 4.6M |
| 2024-05-06 | 29.31 | 29.68 | 28.71 | 28.73 | 4.3M |
| 2024-04-30 | 29.01 | 29.96 | 28.71 | 28.71 | 4.5M |
| 2024-04-29 | 29.10 | 29.85 | 28.88 | 29.23 | 6.4M |
| 2024-04-26 | 26.81 | 28.16 | 26.75 | 27.99 | 4.7M |
| 2024-04-25 | 26.63 | 27.90 | 26.52 | 27.16 | 4.5M |
| 2024-04-24 | 26.63 | 27.08 | 26.09 | 26.89 | 5.2M |
| 2024-04-23 | 24.90 | 26.60 | 24.81 | 26.24 | 6.2M |
| 2024-04-22 | 24.46 | 25.06 | 23.78 | 24.70 | 3.7M |
| 2024-04-19 | 25.60 | 25.60 | 24.60 | 24.91 | 4.1M |
| 2024-04-18 | 25.89 | 26.35 | 24.54 | 25.65 | 6.0M |
| 2024-04-17 | 23.84 | 25.64 | 23.81 | 25.59 | 5.7M |
| 2024-04-16 | 24.08 | 24.39 | 23.05 | 23.12 | 5.0M |
| 2024-04-15 | 25.44 | 25.95 | 23.96 | 24.45 | 5.4M |
| 2024-04-12 | 26.01 | 26.48 | 25.40 | 25.70 | 3.9M |
| 2024-04-11 | 25.51 | 26.35 | 25.44 | 25.80 | 4.2M |
| 2024-04-10 | 27.06 | 27.20 | 25.61 | 25.89 | 5.7M |
| 2024-04-09 | 27.56 | 28.00 | 26.70 | 27.03 | 5.6M |
| 2024-04-08 | 28.41 | 28.62 | 27.71 | 27.85 | 3.9M |
| 2024-04-03 | 29.40 | 29.40 | 28.12 | 28.40 | 5.1M |
| 2024-04-02 | 30.60 | 30.79 | 29.25 | 29.48 | 5.4M |
| 2024-04-01 | 30.50 | 31.10 | 30.31 | 30.83 | 4.8M |
| 2024-03-29 | 30.61 | 30.89 | 29.73 | 30.15 | 4.9M |
| 2024-03-28 | 29.80 | 31.28 | 29.51 | 30.63 | 7.2M |
| 2024-03-27 | 32.22 | 32.68 | 29.60 | 29.66 | 8.7M |
| 2024-03-26 | 31.86 | 32.88 | 31.18 | 32.20 | 9.2M |
| 2024-03-25 | 32.25 | 33.24 | 31.24 | 31.39 | 8.5M |
| 2024-03-22 | 32.93 | 33.39 | 32.08 | 32.51 | 8.8M |
| 2024-03-21 | 34.80 | 35.15 | 33.02 | 33.23 | 11.3M |
| 2024-03-20 | 35.30 | 35.91 | 34.00 | 34.60 | 12.0M |
| 2024-03-19 | 36.31 | 37.18 | 35.00 | 36.00 | 16.8M |
| 2024-03-18 | 37.50 | 37.70 | 35.85 | 37.60 | 19.6M |
| 2024-03-15 | 34.98 | 38.88 | 34.05 | 38.39 | 22.5M |
| 2024-03-14 | 36.50 | 36.65 | 33.36 | 34.67 | 11.7M |
| 2024-03-13 | 34.52 | 35.66 | 34.01 | 34.30 | 11.4M |
| 2024-03-12 | 33.92 | 35.44 | 33.37 | 34.00 | 9.8M |
| 2024-03-11 | 32.33 | 34.08 | 32.00 | 33.99 | 8.2M |
| 2024-03-08 | 32.50 | 33.43 | 31.80 | 32.99 | 10.7M |
| 2024-03-07 | 35.09 | 35.74 | 32.20 | 33.06 | 12.5M |
| 2024-03-06 | 31.40 | 34.99 | 31.08 | 33.50 | 11.8M |
| 2024-03-05 | 32.40 | 32.88 | 31.39 | 31.98 | 6.8M |
| 2024-03-04 | 31.88 | 33.00 | 31.18 | 32.90 | 7.5M |
| 2024-03-01 | 30.94 | 32.20 | 30.80 | 31.97 | 6.6M |
| 2024-02-29 | 28.80 | 30.88 | 28.80 | 30.63 | 5.9M |
| 2024-02-28 | 32.14 | 32.70 | 29.10 | 29.20 | 9.7M |
| 2024-02-27 | 31.58 | 32.60 | 30.92 | 32.39 | 9.3M |
| 2024-02-26 | 33.99 | 34.00 | 31.27 | 31.95 | 14.9M |
| 2024-02-23 | 28.10 | 29.15 | 27.29 | 29.15 | 7.6M |
| 2024-02-22 | 25.70 | 27.50 | 25.70 | 27.50 | 5.6M |
| 2024-02-21 | 25.15 | 26.90 | 25.09 | 25.83 | 6.3M |
| 2024-02-20 | 25.44 | 26.08 | 24.61 | 25.75 | 4.7M |
| 2024-02-19 | 24.82 | 25.79 | 24.73 | 25.52 | 5.7M |
| 2024-02-08 | 22.65 | 24.88 | 22.65 | 24.26 | 5.7M |
| 2024-02-07 | 21.68 | 23.50 | 21.51 | 22.78 | 6.4M |
| 2024-02-06 | 19.58 | 22.38 | 18.83 | 21.51 | 6.1M |
| 2024-02-05 | 22.20 | 22.38 | 19.46 | 19.86 | 6.3M |
| 2024-02-02 | 24.64 | 24.96 | 21.64 | 22.56 | 7.2M |
| 2024-02-01 | 24.20 | 25.03 | 23.50 | 24.54 | 4.3M |
| 2024-01-31 | 25.40 | 25.47 | 23.76 | 23.76 | 3.6M |
| 2024-01-30 | 24.90 | 26.15 | 24.60 | 25.40 | 3.4M |
| 2024-01-29 | 27.96 | 27.96 | 26.13 | 26.15 | 3.9M |
| 2024-01-26 | 28.59 | 28.79 | 27.32 | 27.52 | 3.4M |
| 2024-01-25 | 27.88 | 28.94 | 27.50 | 28.80 | 3.1M |
| 2024-01-24 | 28.51 | 28.86 | 26.91 | 27.93 | 3.8M |
| 2024-01-23 | 27.82 | 29.14 | 27.43 | 28.33 | 4.1M |
| 2024-01-22 | 29.31 | 29.66 | 27.30 | 27.80 | 4.7M |
| 2024-01-19 | 30.37 | 30.43 | 29.31 | 29.31 | 3.0M |
| 2024-01-18 | 29.90 | 30.53 | 28.82 | 30.48 | 4.1M |
| 2024-01-17 | 31.43 | 31.43 | 29.90 | 29.90 | 3.0M |
| 2024-01-16 | 30.71 | 31.70 | 30.71 | 31.33 | 3.9M |
| 2024-01-15 | 30.66 | 31.50 | 30.42 | 30.84 | 2.6M |
| 2024-01-12 | 32.56 | 32.62 | 30.70 | 30.70 | 5.7M |
| 2024-01-11 | 32.34 | 33.58 | 32.34 | 32.76 | 4.0M |
| 2024-01-10 | 32.20 | 33.32 | 31.68 | 32.37 | 4.3M |
| 2024-01-09 | 32.00 | 32.80 | 31.80 | 32.50 | 4.9M |
| 2024-01-08 | 32.10 | 32.47 | 30.90 | 31.22 | 5.6M |
| 2024-01-05 | 33.49 | 34.32 | 32.38 | 32.47 | 5.1M |
| 2024-01-04 | 34.13 | 34.75 | 33.30 | 33.83 | 4.8M |
| 2024-01-03 | 35.99 | 36.54 | 33.69 | 34.09 | 7.5M |
| 2024-01-02 | 37.99 | 38.00 | 36.03 | 36.10 | 5.9M |