55.70
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 |
|---|---|---|---|---|---|
| 2024-12-27 | 38.35 | 38.35 | 38.35 | 38.35 | 0.0M |
| 2024-12-26 | 38.35 | 38.35 | 38.20 | 38.20 | 0.0M |
| 2024-12-25 | 38.30 | 38.35 | 37.80 | 37.80 | 0.0M |
| 2024-12-24 | 38.50 | 38.50 | 38.30 | 38.50 | 0.0M |
| 2024-12-20 | 38.50 | 38.50 | 37.60 | 37.60 | 0.0M |
| 2024-12-19 | 38.40 | 38.40 | 38.40 | 38.40 | 0.0M |
| 2024-12-18 | 38.55 | 38.55 | 38.05 | 38.05 | 0.0M |
| 2024-12-17 | 38.85 | 38.85 | 38.55 | 38.55 | 0.0M |
| 2024-12-16 | 38.60 | 38.85 | 38.60 | 38.85 | 0.0M |
| 2024-12-13 | 39.80 | 39.80 | 39.50 | 39.50 | 0.0M |
| 2024-12-11 | 39.70 | 39.70 | 39.70 | 39.70 | 0.0M |
| 2024-12-10 | 39.80 | 39.90 | 39.50 | 39.90 | 0.0M |
| 2024-12-06 | 39.60 | 40.20 | 39.60 | 40.00 | 0.0M |
| 2024-12-05 | 39.90 | 39.90 | 39.90 | 39.90 | 0.0M |
| 2024-12-03 | 39.80 | 39.80 | 39.70 | 39.70 | 0.0M |
| 2024-12-02 | 40.00 | 40.00 | 39.50 | 39.50 | 0.0M |
| 2024-11-29 | 39.90 | 40.10 | 39.50 | 39.50 | 0.0M |
| 2024-11-28 | 39.90 | 40.20 | 39.90 | 39.90 | 0.0M |
| 2024-11-25 | 40.20 | 40.20 | 40.20 | 40.20 | 0.0M |
| 2024-11-22 | 39.85 | 39.85 | 39.85 | 39.85 | 0.0M |
| 2024-11-21 | 39.70 | 39.70 | 39.70 | 39.70 | 0.0M |
| 2024-11-19 | 39.90 | 39.90 | 39.90 | 39.90 | 0.0M |
| 2024-11-14 | 40.40 | 40.40 | 40.00 | 40.10 | 0.0M |
| 2024-11-13 | 40.50 | 40.70 | 40.00 | 40.35 | 0.0M |
| 2024-11-12 | 41.60 | 41.80 | 41.00 | 41.60 | 0.0M |
| 2024-11-11 | 41.40 | 41.40 | 41.40 | 41.40 | 0.0M |
| 2024-11-08 | 42.20 | 42.20 | 41.50 | 41.65 | 0.0M |
| 2024-11-05 | 42.30 | 42.30 | 41.90 | 42.10 | 0.0M |
| 2024-11-04 | 42.00 | 42.00 | 42.00 | 42.00 | 0.0M |
| 2024-10-30 | 42.00 | 42.00 | 42.00 | 42.00 | 0.0M |
| 2024-10-29 | 42.00 | 42.00 | 41.90 | 41.90 | 0.0M |
| 2024-10-28 | 42.00 | 42.00 | 42.00 | 42.00 | 0.0M |
| 2024-10-24 | 42.00 | 42.20 | 42.00 | 42.20 | 0.0M |
| 2024-10-23 | 42.15 | 42.15 | 42.00 | 42.00 | 0.0M |
| 2024-10-22 | 42.05 | 42.05 | 41.95 | 42.05 | 0.0M |
| 2024-10-18 | 42.10 | 42.10 | 41.95 | 41.95 | 0.0M |
| 2024-10-16 | 42.00 | 42.00 | 41.90 | 41.90 | 0.0M |
| 2024-10-15 | 41.80 | 42.20 | 41.80 | 42.00 | 0.0M |
| 2024-10-14 | 44.50 | 44.50 | 41.55 | 42.45 | 0.0M |
| 2024-10-11 | 42.50 | 44.50 | 42.50 | 44.50 | 0.0M |
| 2024-10-09 | 42.90 | 42.90 | 41.80 | 42.50 | 0.0M |
| 2024-10-08 | 43.00 | 44.00 | 42.00 | 42.95 | 0.0M |
| 2024-10-07 | 42.85 | 46.80 | 42.85 | 45.00 | 0.0M |
| 2024-10-04 | 42.85 | 42.85 | 42.85 | 42.85 | 0.0M |
| 2024-10-01 | 39.40 | 44.65 | 39.40 | 43.95 | 0.0M |
| 2024-09-30 | 39.20 | 39.40 | 39.15 | 39.40 | 0.0M |
| 2024-09-25 | 39.20 | 39.50 | 39.20 | 39.50 | 0.0M |
| 2024-09-24 | 39.50 | 39.50 | 39.05 | 39.20 | 0.0M |
| 2024-09-23 | 39.50 | 39.50 | 39.50 | 39.50 | 0.0M |
| 2024-09-20 | 39.90 | 39.90 | 39.30 | 39.30 | 0.0M |
| 2024-09-19 | 39.60 | 39.60 | 39.30 | 39.30 | 0.0M |
| 2024-09-18 | 39.60 | 39.60 | 39.60 | 39.60 | 0.0M |
| 2024-09-13 | 39.60 | 39.60 | 39.60 | 39.60 | 0.0M |
| 2024-09-11 | 39.50 | 39.50 | 39.50 | 39.50 | 0.0M |
| 2024-09-10 | 40.10 | 40.20 | 39.80 | 40.20 | 0.0M |
| 2024-09-06 | 41.50 | 41.50 | 40.80 | 40.80 | 0.0M |
| 2024-09-05 | 41.35 | 43.45 | 40.00 | 41.35 | 0.0M |
| 2024-09-04 | 39.30 | 41.35 | 39.30 | 41.35 | 0.0M |
| 2024-09-03 | 39.05 | 39.15 | 39.00 | 39.15 | 0.0M |
| 2024-08-30 | 39.20 | 39.35 | 39.20 | 39.35 | 0.0M |
| 2024-08-29 | 39.55 | 39.55 | 39.55 | 39.55 | 0.0M |
| 2024-08-28 | 39.00 | 39.30 | 39.00 | 39.30 | 0.0M |
| 2024-08-27 | 39.40 | 39.50 | 39.40 | 39.50 | 0.0M |
| 2024-08-23 | 39.40 | 39.40 | 39.40 | 39.40 | 0.0M |
| 2024-08-22 | 38.70 | 38.90 | 38.70 | 38.70 | 0.0M |
| 2024-08-21 | 38.60 | 38.80 | 38.60 | 38.80 | 0.0M |
| 2024-08-20 | 39.50 | 39.65 | 39.00 | 39.00 | 0.0M |
| 2024-08-19 | 39.65 | 39.65 | 39.50 | 39.50 | 0.0M |
| 2024-08-16 | 39.50 | 39.50 | 39.50 | 39.50 | 0.0M |
| 2024-08-15 | 39.00 | 39.00 | 39.00 | 39.00 | 0.0M |
| 2024-08-14 | 39.00 | 39.10 | 39.00 | 39.10 | 0.0M |
| 2024-08-13 | 38.90 | 38.90 | 38.75 | 38.75 | 0.0M |
| 2024-08-12 | 39.00 | 39.40 | 39.00 | 39.20 | 0.0M |
| 2024-08-09 | 38.50 | 39.65 | 38.00 | 39.65 | 0.0M |
| 2024-08-08 | 38.20 | 38.20 | 38.00 | 38.00 | 0.0M |
| 2024-08-07 | 38.40 | 38.50 | 38.00 | 38.50 | 0.0M |
| 2024-08-06 | 38.55 | 38.55 | 38.30 | 38.30 | 0.0M |
| 2024-08-05 | 39.00 | 39.00 | 38.00 | 38.00 | 0.0M |
| 2024-08-02 | 39.80 | 39.80 | 39.60 | 39.60 | 0.0M |
| 2024-08-01 | 39.80 | 39.80 | 39.55 | 39.75 | 0.0M |
| 2024-07-31 | 39.40 | 39.45 | 39.05 | 39.45 | 0.0M |
| 2024-07-30 | 39.40 | 39.40 | 39.40 | 39.40 | 0.0M |
| 2024-07-29 | 39.50 | 39.50 | 39.25 | 39.25 | 0.0M |
| 2024-07-23 | 40.00 | 40.00 | 39.20 | 39.40 | 0.0M |
| 2024-07-22 | 39.60 | 39.60 | 39.20 | 39.20 | 0.0M |
| 2024-07-19 | 39.80 | 39.80 | 39.25 | 39.50 | 0.0M |
| 2024-07-18 | 40.30 | 40.30 | 39.00 | 39.20 | 0.0M |
| 2024-07-17 | 40.20 | 40.30 | 40.00 | 40.00 | 0.0M |
| 2024-07-16 | 39.40 | 40.00 | 39.35 | 40.00 | 0.0M |
| 2024-07-15 | 39.40 | 40.00 | 39.40 | 40.00 | 0.0M |
| 2024-07-12 | 39.95 | 39.95 | 39.60 | 39.60 | 0.0M |
| 2024-07-11 | 40.50 | 41.00 | 40.50 | 40.50 | 0.0M |
| 2024-07-10 | 44.00 | 44.00 | 39.25 | 41.00 | 0.0M |
| 2024-07-09 | 40.30 | 46.50 | 40.30 | 43.00 | 0.1M |
| 2024-07-08 | 38.20 | 40.75 | 38.20 | 40.10 | 0.0M |
| 2024-07-05 | 37.80 | 37.80 | 37.80 | 37.80 | 0.0M |
| 2024-07-03 | 38.15 | 38.15 | 37.50 | 37.50 | 0.0M |
| 2024-07-01 | 38.15 | 38.15 | 38.15 | 38.15 | 0.0M |
| 2024-06-28 | 38.15 | 38.15 | 37.85 | 38.10 | 0.0M |
| 2024-06-27 | 37.70 | 38.25 | 37.70 | 37.85 | 0.0M |
| 2024-06-26 | 37.70 | 37.70 | 37.70 | 37.70 | 0.0M |
| 2024-06-25 | 38.30 | 38.30 | 37.70 | 37.70 | 0.0M |
| 2024-06-24 | 36.60 | 37.80 | 36.60 | 37.80 | 0.0M |
| 2024-06-21 | 39.00 | 39.00 | 36.65 | 37.50 | 0.0M |
| 2024-06-20 | 39.05 | 39.20 | 39.05 | 39.20 | 0.0M |
| 2024-06-19 | 40.60 | 41.15 | 38.90 | 39.20 | 0.0M |
| 2024-06-18 | 40.20 | 42.50 | 40.20 | 41.80 | 0.0M |
| 2024-06-17 | 38.70 | 40.00 | 38.70 | 40.00 | 0.0M |
| 2024-06-14 | 38.80 | 39.20 | 38.70 | 39.20 | 0.0M |
| 2024-06-13 | 38.10 | 38.30 | 38.10 | 38.20 | 0.0M |
| 2024-06-12 | 38.45 | 39.15 | 37.45 | 39.15 | 0.0M |
| 2024-06-11 | 38.35 | 40.65 | 38.35 | 38.50 | 0.1M |
| 2024-06-07 | 38.80 | 38.85 | 37.50 | 38.30 | 0.1M |
| 2024-06-06 | 38.90 | 40.50 | 38.70 | 38.85 | 0.0M |
| 2024-06-05 | 38.85 | 39.50 | 38.00 | 38.70 | 0.0M |
| 2024-06-04 | 39.10 | 39.15 | 38.85 | 39.00 | 0.0M |
| 2024-06-03 | 38.85 | 39.00 | 38.70 | 38.75 | 0.0M |
| 2024-05-31 | 37.90 | 39.50 | 37.85 | 39.50 | 0.0M |
| 2024-05-30 | 38.00 | 39.15 | 37.90 | 39.15 | 0.0M |
| 2024-05-29 | 40.80 | 40.80 | 37.10 | 38.80 | 0.1M |
| 2024-05-28 | 41.00 | 42.80 | 36.95 | 40.85 | 0.1M |
| 2024-05-27 | 42.40 | 42.40 | 39.00 | 41.00 | 0.0M |
| 2024-05-24 | 47.50 | 47.50 | 39.00 | 42.40 | 0.1M |
| 2024-05-23 | 42.80 | 53.50 | 41.35 | 46.75 | 0.3M |
| 2024-05-22 | 33.80 | 42.65 | 33.50 | 42.50 | 0.2M |
| 2024-05-21 | 33.50 | 35.30 | 33.30 | 33.70 | 0.0M |
| 2024-05-20 | 33.00 | 33.85 | 32.80 | 33.05 | 0.0M |
| 2024-05-17 | 32.35 | 33.80 | 32.35 | 33.30 | 0.0M |
| 2024-05-16 | 32.00 | 32.30 | 31.85 | 32.00 | 0.0M |
| 2024-05-15 | 32.00 | 32.40 | 31.90 | 32.40 | 0.0M |
| 2024-05-14 | 31.50 | 31.95 | 31.50 | 31.55 | 0.0M |
| 2024-05-13 | 31.50 | 31.65 | 31.50 | 31.50 | 0.0M |
| 2024-05-10 | 31.45 | 31.80 | 31.20 | 31.60 | 0.0M |
| 2024-05-09 | 31.30 | 32.50 | 31.00 | 31.00 | 0.0M |
| 2024-05-08 | 31.10 | 31.60 | 30.00 | 31.45 | 0.1M |
| 2024-05-07 | 31.40 | 31.80 | 31.30 | 31.65 | 0.2M |
| 2024-05-06 | 33.20 | 33.25 | 29.95 | 31.45 | 0.1M |
| 2024-05-03 | 32.30 | 34.50 | 30.90 | 32.45 | 0.0M |
| 2024-05-02 | 34.00 | 34.00 | 30.50 | 32.45 | 0.1M |
| 2024-04-30 | 34.65 | 38.95 | 32.35 | 33.95 | 0.3M |
| 2024-04-29 | 28.20 | 36.45 | 28.20 | 36.40 | 0.2M |
| 2024-04-26 | 28.40 | 28.40 | 27.90 | 27.90 | 0.0M |
| 2024-04-25 | 27.70 | 28.00 | 27.70 | 28.00 | 0.0M |
| 2024-04-24 | 27.50 | 29.10 | 27.50 | 28.10 | 0.0M |
| 2024-04-22 | 27.00 | 27.00 | 27.00 | 27.00 | 0.0M |
| 2024-04-19 | 27.00 | 27.00 | 27.00 | 27.00 | 0.0M |
| 2024-04-18 | 26.50 | 26.50 | 26.50 | 26.50 | 0.0M |
| 2024-04-17 | 27.50 | 27.50 | 26.30 | 27.20 | 0.0M |
| 2024-04-16 | 27.50 | 28.00 | 27.50 | 28.00 | 0.0M |
| 2024-04-15 | 27.50 | 28.10 | 27.50 | 28.10 | 0.0M |
| 2024-04-12 | 27.10 | 27.95 | 27.10 | 27.95 | 0.0M |
| 2024-04-11 | 27.00 | 27.10 | 27.00 | 27.10 | 0.0M |
| 2024-04-10 | 26.90 | 27.50 | 26.90 | 27.50 | 0.0M |
| 2024-04-09 | 28.25 | 28.25 | 26.90 | 28.10 | 0.0M |
| 2024-04-08 | 27.00 | 28.25 | 26.95 | 28.25 | 0.0M |
| 2024-04-03 | 26.90 | 27.00 | 26.90 | 27.00 | 0.0M |
| 2024-04-02 | 26.50 | 27.00 | 26.40 | 27.00 | 0.0M |
| 2024-04-01 | 25.70 | 26.60 | 25.70 | 26.10 | 0.0M |
| 2024-03-29 | 25.80 | 26.75 | 25.50 | 26.75 | 0.0M |
| 2024-03-28 | 25.80 | 25.80 | 25.50 | 25.50 | 0.0M |
| 2024-03-27 | 25.95 | 26.00 | 25.00 | 25.95 | 0.0M |
| 2024-03-26 | 25.00 | 25.95 | 24.90 | 25.95 | 0.0M |
| 2024-03-25 | 25.20 | 25.50 | 25.00 | 25.50 | 0.0M |
| 2024-03-22 | 25.80 | 25.80 | 24.90 | 25.50 | 0.1M |
| 2024-03-21 | 25.10 | 26.30 | 25.00 | 25.70 | 0.0M |
| 2024-03-20 | 26.40 | 26.40 | 25.00 | 25.10 | 0.0M |
| 2024-03-19 | 25.00 | 26.40 | 24.90 | 26.40 | 0.1M |
| 2024-03-18 | 25.10 | 25.60 | 24.90 | 25.50 | 0.0M |
| 2024-03-14 | 25.40 | 25.50 | 23.85 | 25.10 | 0.1M |
| 2024-03-13 | 26.00 | 26.00 | 25.00 | 25.40 | 0.0M |
| 2024-03-12 | 26.00 | 26.50 | 25.90 | 25.90 | 0.0M |
| 2024-03-11 | 26.55 | 26.55 | 25.90 | 26.00 | 0.1M |
| 2024-03-08 | 26.50 | 26.60 | 26.30 | 26.60 | 0.0M |
| 2024-03-07 | 27.30 | 27.65 | 26.00 | 27.65 | 0.1M |
| 2024-03-06 | 27.20 | 28.35 | 26.10 | 27.30 | 0.1M |
| 2024-03-05 | 26.80 | 27.15 | 25.95 | 27.15 | 0.0M |
| 2024-03-04 | 27.15 | 27.15 | 26.65 | 26.65 | 0.0M |
| 2024-03-01 | 27.05 | 27.10 | 26.95 | 26.95 | 0.0M |
| 2024-02-29 | 26.80 | 27.10 | 26.80 | 27.00 | 0.0M |
| 2024-02-27 | 26.95 | 27.10 | 26.85 | 27.10 | 0.0M |
| 2024-02-26 | 26.90 | 26.90 | 26.80 | 26.80 | 0.0M |
| 2024-02-23 | 27.00 | 27.10 | 26.40 | 26.60 | 0.1M |
| 2024-02-22 | 27.00 | 28.25 | 26.40 | 27.00 | 0.1M |
| 2024-02-21 | 27.00 | 27.00 | 26.40 | 26.90 | 0.0M |
| 2024-02-20 | 26.00 | 27.05 | 25.80 | 26.90 | 0.0M |
| 2024-02-19 | 27.05 | 29.55 | 26.90 | 27.00 | 0.1M |
| 2024-02-16 | 26.95 | 26.95 | 26.40 | 26.95 | 0.0M |
| 2024-02-15 | 26.60 | 26.95 | 26.50 | 26.95 | 0.0M |
| 2024-02-05 | 26.60 | 26.90 | 26.40 | 26.50 | 0.0M |
| 2024-02-02 | 26.00 | 26.55 | 26.00 | 26.55 | 0.0M |
| 2024-02-01 | 26.10 | 26.20 | 26.00 | 26.00 | 0.1M |
| 2024-01-31 | 26.20 | 26.20 | 26.00 | 26.10 | 0.0M |
| 2024-01-30 | 26.60 | 26.60 | 26.00 | 26.00 | 0.0M |
| 2024-01-29 | 27.20 | 27.20 | 26.00 | 26.55 | 0.0M |
| 2024-01-26 | 27.20 | 27.20 | 27.20 | 27.20 | 0.0M |
| 2024-01-25 | 27.20 | 27.20 | 27.20 | 27.20 | 0.0M |
| 2024-01-24 | 27.20 | 27.20 | 27.20 | 27.20 | 0.0M |
| 2024-01-23 | 27.20 | 27.20 | 26.40 | 26.40 | 0.0M |
| 2024-01-22 | 27.25 | 27.25 | 27.25 | 27.25 | 0.0M |
| 2024-01-19 | 27.25 | 27.25 | 27.25 | 27.25 | 0.0M |
| 2024-01-18 | 27.25 | 27.25 | 27.25 | 27.25 | 0.0M |
| 2024-01-17 | 27.25 | 27.25 | 25.90 | 26.00 | 0.0M |
| 2024-01-16 | 25.90 | 26.00 | 25.90 | 26.00 | 0.0M |
| 2024-01-15 | 26.80 | 26.80 | 26.80 | 26.80 | 0.0M |
| 2024-01-12 | 25.90 | 26.00 | 25.90 | 26.00 | 0.0M |
| 2024-01-11 | 26.60 | 26.60 | 26.60 | 26.60 | 0.0M |
| 2024-01-10 | 26.60 | 26.60 | 26.60 | 26.60 | 0.0M |
| 2024-01-09 | 26.30 | 26.60 | 26.20 | 26.60 | 0.0M |
| 2024-01-08 | 26.25 | 26.25 | 25.50 | 26.25 | 0.0M |
| 2024-01-05 | 25.40 | 26.10 | 25.40 | 26.10 | 0.0M |
| 2024-01-04 | 25.50 | 26.05 | 25.20 | 26.05 | 0.0M |
| 2024-01-03 | 25.10 | 26.00 | 25.10 | 26.00 | 0.0M |
| 2024-01-02 | 26.25 | 26.25 | 25.05 | 26.05 | 0.0M |