67.43
Last Update: 2025-09-29
| 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 | 35.07 | 35.34 | 33.50 | 33.50 | 1.0M |
| 2024-12-30 | 34.99 | 35.40 | 33.35 | 34.67 | 1.2M |
| 2024-12-27 | 35.64 | 36.00 | 34.70 | 34.81 | 1.1M |
| 2024-12-26 | 34.77 | 36.48 | 33.97 | 35.64 | 1.2M |
| 2024-12-25 | 36.65 | 36.65 | 33.80 | 34.45 | 1.5M |
| 2024-12-24 | 37.66 | 37.87 | 35.50 | 36.35 | 1.4M |
| 2024-12-23 | 40.16 | 40.16 | 36.80 | 36.95 | 2.1M |
| 2024-12-20 | 39.47 | 40.80 | 38.47 | 40.04 | 2.0M |
| 2024-12-19 | 36.23 | 39.70 | 35.85 | 39.10 | 2.4M |
| 2024-12-18 | 36.60 | 37.14 | 35.17 | 36.58 | 1.1M |
| 2024-12-17 | 38.50 | 38.58 | 36.01 | 36.01 | 1.4M |
| 2024-12-16 | 38.71 | 39.37 | 37.89 | 38.52 | 1.2M |
| 2024-12-13 | 40.23 | 40.88 | 38.67 | 38.71 | 2.1M |
| 2024-12-12 | 40.70 | 41.56 | 39.86 | 40.70 | 1.4M |
| 2024-12-11 | 40.59 | 40.97 | 39.72 | 40.57 | 1.5M |
| 2024-12-10 | 41.80 | 42.00 | 40.40 | 40.44 | 2.3M |
| 2024-12-09 | 40.58 | 41.11 | 39.56 | 40.34 | 1.2M |
| 2024-12-06 | 40.90 | 41.97 | 39.63 | 40.38 | 1.8M |
| 2024-12-05 | 39.07 | 42.00 | 39.07 | 40.90 | 2.3M |
| 2024-12-04 | 40.52 | 40.99 | 39.05 | 39.36 | 1.4M |
| 2024-12-03 | 41.11 | 41.30 | 39.23 | 40.52 | 2.0M |
| 2024-12-02 | 38.50 | 42.37 | 38.10 | 40.71 | 3.1M |
| 2024-11-29 | 37.38 | 38.78 | 36.93 | 38.38 | 2.1M |
| 2024-11-28 | 37.57 | 38.28 | 36.90 | 37.05 | 1.3M |
| 2024-11-27 | 36.00 | 37.52 | 35.32 | 37.38 | 1.9M |
| 2024-11-26 | 38.37 | 39.27 | 37.90 | 38.00 | 1.1M |
| 2024-11-25 | 38.30 | 38.68 | 37.12 | 38.28 | 1.4M |
| 2024-11-22 | 40.56 | 41.41 | 38.06 | 38.09 | 2.1M |
| 2024-11-21 | 39.97 | 41.44 | 39.52 | 40.20 | 1.9M |
| 2024-11-20 | 39.30 | 40.25 | 38.38 | 40.08 | 1.9M |
| 2024-11-19 | 38.10 | 39.27 | 37.24 | 38.96 | 2.0M |
| 2024-11-18 | 40.83 | 41.49 | 37.52 | 37.98 | 2.2M |
| 2024-11-15 | 44.50 | 45.50 | 40.76 | 41.04 | 2.7M |
| 2024-11-14 | 45.50 | 46.48 | 43.51 | 43.76 | 3.4M |
| 2024-11-13 | 42.37 | 47.58 | 42.37 | 45.93 | 4.1M |
| 2024-11-12 | 46.21 | 49.17 | 43.60 | 44.37 | 6.6M |
| 2024-11-11 | 45.00 | 46.44 | 42.42 | 44.02 | 5.4M |
| 2024-11-08 | 38.50 | 41.20 | 38.20 | 39.49 | 2.7M |
| 2024-11-07 | 36.88 | 38.50 | 36.66 | 37.94 | 1.7M |
| 2024-11-06 | 37.07 | 37.79 | 36.06 | 36.65 | 2.1M |
| 2024-11-05 | 35.58 | 37.10 | 35.38 | 37.07 | 1.8M |
| 2024-11-04 | 36.00 | 36.00 | 34.57 | 35.60 | 1.6M |
| 2024-11-01 | 39.48 | 39.85 | 35.52 | 35.58 | 2.8M |
| 2024-10-31 | 37.00 | 43.28 | 36.20 | 39.99 | 4.5M |
| 2024-10-30 | 36.55 | 38.00 | 35.71 | 36.68 | 2.3M |
| 2024-10-29 | 40.00 | 40.00 | 35.90 | 35.90 | 3.5M |
| 2024-10-28 | 34.50 | 38.57 | 34.50 | 38.48 | 3.8M |
| 2024-10-25 | 34.28 | 34.70 | 33.89 | 34.29 | 1.8M |
| 2024-10-24 | 34.69 | 34.88 | 34.03 | 34.17 | 1.1M |
| 2024-10-23 | 35.10 | 35.84 | 34.46 | 34.69 | 1.7M |
| 2024-10-22 | 34.16 | 36.87 | 34.00 | 35.93 | 3.2M |
| 2024-10-21 | 34.69 | 36.28 | 34.50 | 34.66 | 2.2M |
| 2024-10-18 | 32.76 | 35.44 | 32.27 | 34.50 | 1.7M |
| 2024-10-17 | 32.50 | 33.50 | 32.47 | 32.60 | 1.3M |
| 2024-10-16 | 31.55 | 32.50 | 31.20 | 31.90 | 1.1M |
| 2024-10-15 | 33.29 | 34.19 | 32.11 | 32.16 | 1.7M |
| 2024-10-14 | 33.01 | 33.35 | 31.00 | 33.25 | 1.5M |
| 2024-10-11 | 34.50 | 35.13 | 32.03 | 32.70 | 1.4M |
| 2024-10-10 | 37.00 | 37.00 | 34.25 | 34.25 | 1.6M |
| 2024-10-09 | 38.96 | 38.96 | 35.36 | 36.00 | 2.3M |
| 2024-10-08 | 39.98 | 39.98 | 34.69 | 39.73 | 3.1M |
| 2024-09-30 | 33.00 | 33.35 | 30.27 | 33.35 | 2.7M |
| 2024-09-27 | 26.60 | 28.20 | 26.60 | 27.96 | 1.1M |
| 2024-09-26 | 25.69 | 26.34 | 25.05 | 26.25 | 1.1M |
| 2024-09-25 | 25.37 | 26.19 | 25.10 | 25.30 | 1.0M |
| 2024-09-24 | 24.11 | 25.05 | 23.60 | 25.00 | 0.8M |
| 2024-09-23 | 24.00 | 24.39 | 23.85 | 24.08 | 0.4M |
| 2024-09-20 | 24.00 | 24.42 | 23.75 | 24.10 | 0.9M |
| 2024-09-19 | 23.21 | 23.85 | 22.96 | 23.69 | 0.6M |
| 2024-09-18 | 23.27 | 23.50 | 22.41 | 23.11 | 0.6M |
| 2024-09-13 | 24.30 | 24.30 | 23.20 | 23.28 | 0.7M |
| 2024-09-12 | 24.42 | 24.75 | 24.23 | 24.40 | 0.5M |
| 2024-09-11 | 24.25 | 24.58 | 24.00 | 24.40 | 0.5M |
| 2024-09-10 | 23.87 | 24.55 | 23.42 | 24.28 | 0.7M |
| 2024-09-09 | 23.66 | 24.08 | 23.25 | 23.62 | 0.6M |
| 2024-09-06 | 24.71 | 24.80 | 23.90 | 23.90 | 1.0M |
| 2024-09-05 | 24.50 | 25.14 | 24.35 | 24.64 | 0.8M |
| 2024-09-04 | 24.26 | 24.87 | 24.01 | 24.50 | 0.8M |
| 2024-09-03 | 24.50 | 24.79 | 24.02 | 24.55 | 0.9M |
| 2024-09-02 | 25.80 | 26.25 | 24.45 | 24.45 | 1.3M |
| 2024-08-30 | 25.51 | 26.71 | 25.35 | 26.00 | 0.8M |
| 2024-08-29 | 24.50 | 25.58 | 24.18 | 25.51 | 0.5M |
| 2024-08-28 | 24.60 | 25.37 | 24.13 | 24.61 | 0.7M |
| 2024-08-27 | 25.23 | 25.58 | 24.52 | 24.60 | 0.5M |
| 2024-08-26 | 25.38 | 25.68 | 24.82 | 25.23 | 0.6M |
| 2024-08-23 | 25.58 | 25.92 | 25.05 | 25.30 | 0.6M |
| 2024-08-22 | 25.70 | 26.30 | 25.38 | 25.52 | 0.4M |
| 2024-08-21 | 25.82 | 26.45 | 25.55 | 25.70 | 0.4M |
| 2024-08-20 | 27.04 | 27.24 | 25.70 | 25.97 | 0.5M |
| 2024-08-19 | 27.38 | 27.38 | 26.71 | 27.03 | 0.4M |
| 2024-08-16 | 27.52 | 27.54 | 26.88 | 26.96 | 0.4M |
| 2024-08-15 | 26.33 | 27.30 | 25.99 | 27.08 | 0.5M |
| 2024-08-14 | 26.47 | 26.77 | 26.32 | 26.33 | 0.4M |
| 2024-08-13 | 26.29 | 26.63 | 25.97 | 26.47 | 0.5M |
| 2024-08-12 | 25.91 | 26.62 | 25.50 | 26.12 | 0.5M |
| 2024-08-09 | 26.55 | 26.94 | 26.00 | 26.01 | 0.5M |
| 2024-08-08 | 26.67 | 26.88 | 25.60 | 25.99 | 0.5M |
| 2024-08-07 | 26.69 | 27.13 | 26.58 | 26.72 | 0.5M |
| 2024-08-06 | 26.50 | 27.24 | 26.47 | 26.78 | 0.7M |
| 2024-08-05 | 27.00 | 27.60 | 26.20 | 26.20 | 0.7M |
| 2024-08-02 | 28.35 | 28.65 | 27.35 | 27.59 | 0.7M |
| 2024-08-01 | 28.15 | 28.79 | 28.11 | 28.35 | 0.7M |
| 2024-07-31 | 27.14 | 28.48 | 26.91 | 28.26 | 0.7M |
| 2024-07-30 | 26.80 | 27.56 | 26.48 | 27.14 | 0.7M |
| 2024-07-29 | 27.30 | 27.47 | 26.72 | 26.80 | 0.5M |
| 2024-07-26 | 26.87 | 27.53 | 26.87 | 27.16 | 0.5M |
| 2024-07-25 | 26.72 | 27.49 | 26.26 | 26.90 | 0.5M |
| 2024-07-24 | 27.68 | 27.94 | 26.53 | 26.77 | 0.6M |
| 2024-07-23 | 28.41 | 28.90 | 27.58 | 27.69 | 0.4M |
| 2024-07-22 | 27.78 | 28.86 | 27.78 | 28.52 | 0.6M |
| 2024-07-19 | 27.48 | 28.35 | 27.21 | 27.77 | 0.6M |
| 2024-07-18 | 27.90 | 27.98 | 27.01 | 27.54 | 0.6M |
| 2024-07-17 | 28.45 | 29.25 | 28.02 | 28.06 | 0.4M |
| 2024-07-16 | 28.08 | 28.87 | 27.74 | 28.66 | 0.4M |
| 2024-07-15 | 29.25 | 29.33 | 28.20 | 28.28 | 0.5M |
| 2024-07-12 | 29.74 | 29.92 | 29.00 | 29.25 | 0.5M |
| 2024-07-11 | 29.21 | 29.75 | 28.88 | 29.64 | 0.7M |
| 2024-07-10 | 28.52 | 29.06 | 28.22 | 28.41 | 0.5M |
| 2024-07-09 | 28.01 | 28.79 | 27.40 | 28.70 | 0.7M |
| 2024-07-08 | 29.10 | 29.80 | 28.00 | 28.02 | 0.4M |
| 2024-07-05 | 29.20 | 29.39 | 28.25 | 29.17 | 0.5M |
| 2024-07-04 | 29.94 | 30.06 | 28.70 | 28.80 | 0.6M |
| 2024-07-03 | 30.30 | 30.56 | 29.33 | 29.50 | 0.5M |
| 2024-07-02 | 29.51 | 30.77 | 29.40 | 30.30 | 0.7M |
| 2024-07-01 | 29.93 | 30.27 | 28.81 | 29.51 | 0.7M |
| 2024-06-28 | 30.44 | 31.02 | 29.80 | 29.91 | 0.7M |
| 2024-06-27 | 31.57 | 32.20 | 30.30 | 30.57 | 1.0M |
| 2024-06-26 | 28.78 | 31.48 | 28.51 | 31.47 | 0.9M |
| 2024-06-25 | 29.74 | 30.23 | 28.70 | 28.93 | 0.7M |
| 2024-06-24 | 31.08 | 31.43 | 29.68 | 29.74 | 0.8M |
| 2024-06-21 | 31.80 | 31.97 | 31.04 | 31.48 | 0.7M |
| 2024-06-20 | 32.08 | 33.15 | 31.80 | 32.13 | 0.9M |
| 2024-06-19 | 32.63 | 33.09 | 32.00 | 32.08 | 0.5M |
| 2024-06-18 | 31.43 | 32.65 | 31.30 | 32.45 | 0.7M |
| 2024-06-17 | 31.50 | 32.28 | 31.07 | 31.66 | 0.5M |
| 2024-06-14 | 31.94 | 32.56 | 31.66 | 32.15 | 0.5M |
| 2024-06-13 | 31.65 | 32.80 | 31.26 | 32.05 | 0.8M |
| 2024-06-12 | 31.46 | 31.95 | 31.00 | 31.33 | 0.6M |
| 2024-06-11 | 29.92 | 31.14 | 28.98 | 31.03 | 0.8M |
| 2024-06-07 | 29.91 | 30.97 | 29.66 | 29.90 | 0.9M |
| 2024-06-06 | 31.75 | 32.30 | 29.69 | 30.22 | 1.0M |
| 2024-06-05 | 32.12 | 32.55 | 31.40 | 31.59 | 1.0M |
| 2024-06-04 | 36.46 | 36.50 | 32.06 | 32.36 | 1.2M |
| 2024-06-03 | 35.50 | 36.05 | 34.05 | 34.50 | 0.6M |
| 2024-05-31 | 34.54 | 35.35 | 34.00 | 35.10 | 0.6M |
| 2024-05-30 | 33.30 | 35.28 | 32.56 | 34.50 | 0.7M |
| 2024-05-29 | 34.35 | 35.30 | 33.25 | 33.45 | 0.8M |
| 2024-05-28 | 35.29 | 35.70 | 34.13 | 34.26 | 0.5M |
| 2024-05-27 | 35.69 | 36.02 | 34.41 | 35.38 | 0.7M |
| 2024-05-24 | 37.40 | 37.58 | 35.01 | 35.12 | 1.1M |
| 2024-05-23 | 39.00 | 39.00 | 36.92 | 37.03 | 0.7M |
| 2024-05-22 | 38.05 | 38.18 | 37.26 | 37.77 | 0.4M |
| 2024-05-21 | 37.55 | 38.39 | 37.55 | 37.67 | 0.4M |
| 2024-05-20 | 37.78 | 38.80 | 37.31 | 37.89 | 0.6M |
| 2024-05-17 | 36.81 | 38.42 | 36.60 | 38.20 | 0.8M |
| 2024-05-16 | 36.43 | 37.40 | 36.42 | 36.80 | 0.5M |
| 2024-05-15 | 37.30 | 37.50 | 36.30 | 36.30 | 0.5M |
| 2024-05-14 | 37.08 | 37.83 | 36.75 | 37.31 | 0.6M |
| 2024-05-13 | 37.08 | 37.63 | 36.01 | 36.61 | 0.7M |
| 2024-05-10 | 38.42 | 38.94 | 37.22 | 37.60 | 0.6M |
| 2024-05-09 | 37.75 | 38.87 | 37.51 | 38.36 | 0.6M |
| 2024-05-08 | 37.96 | 38.64 | 37.60 | 37.75 | 0.7M |
| 2024-05-07 | 38.84 | 39.47 | 38.10 | 38.27 | 1.0M |
| 2024-05-06 | 38.70 | 40.69 | 38.70 | 39.20 | 1.2M |
| 2024-04-30 | 37.49 | 38.66 | 37.49 | 38.25 | 1.3M |
| 2024-04-29 | 35.21 | 38.08 | 35.21 | 37.55 | 1.7M |
| 2024-04-26 | 34.54 | 35.19 | 34.12 | 35.14 | 1.7M |
| 2024-04-25 | 33.80 | 35.27 | 33.30 | 33.35 | 1.9M |
| 2024-04-24 | 31.47 | 33.62 | 31.47 | 33.55 | 1.4M |
| 2024-04-23 | 31.00 | 31.79 | 30.68 | 31.52 | 1.1M |
| 2024-04-22 | 30.61 | 31.78 | 29.25 | 31.00 | 1.3M |
| 2024-04-19 | 31.70 | 33.20 | 31.20 | 32.00 | 2.1M |
| 2024-04-18 | 30.98 | 31.36 | 29.95 | 30.23 | 1.1M |
| 2024-04-17 | 28.99 | 30.70 | 28.49 | 30.70 | 1.3M |
| 2024-04-16 | 30.60 | 30.60 | 27.88 | 27.88 | 1.5M |
| 2024-04-15 | 33.74 | 34.43 | 30.43 | 30.81 | 1.3M |
| 2024-04-12 | 35.13 | 35.62 | 34.04 | 34.29 | 0.5M |
| 2024-04-11 | 34.44 | 35.46 | 34.10 | 34.78 | 0.5M |
| 2024-04-10 | 36.04 | 36.05 | 34.17 | 34.60 | 0.7M |
| 2024-04-09 | 36.29 | 36.68 | 35.58 | 36.05 | 0.6M |
| 2024-04-08 | 36.98 | 37.00 | 35.92 | 36.17 | 0.7M |
| 2024-04-03 | 38.20 | 38.34 | 36.50 | 37.19 | 1.0M |
| 2024-04-02 | 39.85 | 39.90 | 38.28 | 38.59 | 1.0M |
| 2024-04-01 | 39.53 | 40.06 | 39.11 | 39.85 | 1.0M |
| 2024-03-29 | 39.33 | 39.79 | 38.50 | 39.09 | 1.2M |
| 2024-03-28 | 38.01 | 39.99 | 37.99 | 39.53 | 1.7M |
| 2024-03-27 | 41.48 | 42.00 | 38.10 | 38.18 | 2.1M |
| 2024-03-26 | 43.95 | 44.36 | 41.20 | 41.70 | 2.6M |
| 2024-03-25 | 44.84 | 47.56 | 42.50 | 44.41 | 5.1M |
| 2024-03-22 | 43.16 | 47.10 | 41.61 | 45.03 | 5.2M |
| 2024-03-21 | 42.20 | 43.80 | 41.70 | 43.41 | 3.3M |
| 2024-03-20 | 40.30 | 42.03 | 40.09 | 41.65 | 2.0M |
| 2024-03-19 | 40.50 | 41.00 | 40.04 | 40.29 | 1.2M |
| 2024-03-18 | 40.18 | 40.90 | 39.25 | 40.60 | 1.6M |
| 2024-03-15 | 38.80 | 39.90 | 38.18 | 39.73 | 1.4M |
| 2024-03-14 | 38.82 | 39.90 | 37.89 | 39.01 | 1.5M |
| 2024-03-13 | 39.47 | 40.29 | 39.00 | 39.53 | 2.0M |
| 2024-03-12 | 40.00 | 42.42 | 38.61 | 39.39 | 2.8M |
| 2024-03-11 | 36.25 | 37.94 | 36.09 | 37.93 | 1.2M |
| 2024-03-08 | 36.75 | 38.00 | 36.19 | 37.30 | 1.4M |
| 2024-03-07 | 37.86 | 38.15 | 36.42 | 36.60 | 1.6M |
| 2024-03-06 | 38.21 | 38.57 | 36.65 | 37.93 | 1.6M |
| 2024-03-05 | 39.08 | 39.75 | 37.50 | 38.12 | 2.3M |
| 2024-03-04 | 39.21 | 40.09 | 37.78 | 39.60 | 2.3M |
| 2024-03-01 | 37.75 | 40.11 | 37.61 | 39.18 | 2.5M |
| 2024-02-29 | 35.44 | 37.71 | 35.04 | 37.68 | 2.3M |
| 2024-02-28 | 40.38 | 42.80 | 35.30 | 35.67 | 3.8M |
| 2024-02-27 | 38.42 | 40.59 | 37.20 | 40.50 | 3.0M |
| 2024-02-26 | 37.45 | 39.74 | 37.39 | 38.41 | 3.0M |
| 2024-02-23 | 37.00 | 37.98 | 35.80 | 37.49 | 2.8M |
| 2024-02-22 | 34.13 | 37.00 | 34.12 | 35.72 | 2.5M |
| 2024-02-21 | 32.50 | 34.90 | 31.80 | 33.30 | 2.3M |
| 2024-02-20 | 32.50 | 33.50 | 31.57 | 32.86 | 2.0M |
| 2024-02-19 | 31.00 | 33.60 | 31.00 | 32.69 | 2.5M |
| 2024-02-08 | 25.56 | 29.98 | 25.56 | 29.75 | 2.5M |
| 2024-02-07 | 27.80 | 28.20 | 25.74 | 26.16 | 2.1M |
| 2024-02-06 | 27.05 | 28.90 | 24.10 | 27.67 | 2.2M |
| 2024-02-05 | 32.48 | 32.48 | 26.60 | 27.05 | 2.4M |
| 2024-02-02 | 35.83 | 36.65 | 31.43 | 32.86 | 1.6M |
| 2024-02-01 | 35.50 | 36.60 | 34.30 | 35.57 | 1.2M |
| 2024-01-31 | 38.50 | 39.00 | 35.67 | 35.68 | 1.3M |
| 2024-01-30 | 39.94 | 40.34 | 38.00 | 38.30 | 0.9M |
| 2024-01-29 | 42.80 | 42.96 | 39.69 | 39.69 | 1.1M |
| 2024-01-26 | 42.49 | 43.30 | 41.71 | 42.16 | 1.0M |
| 2024-01-25 | 40.79 | 43.00 | 40.35 | 42.88 | 1.3M |
| 2024-01-24 | 41.21 | 41.55 | 39.20 | 40.99 | 1.1M |
| 2024-01-23 | 40.66 | 41.65 | 40.02 | 41.00 | 1.1M |
| 2024-01-22 | 43.93 | 44.28 | 40.40 | 40.70 | 1.2M |
| 2024-01-19 | 45.01 | 45.73 | 43.52 | 43.57 | 1.1M |
| 2024-01-18 | 44.22 | 45.66 | 44.06 | 45.55 | 1.2M |
| 2024-01-17 | 46.15 | 46.93 | 44.66 | 44.74 | 0.8M |
| 2024-01-16 | 46.50 | 46.50 | 45.46 | 46.16 | 0.9M |
| 2024-01-15 | 47.00 | 47.57 | 46.08 | 46.68 | 0.8M |
| 2024-01-12 | 49.13 | 49.26 | 46.88 | 46.90 | 1.0M |
| 2024-01-11 | 46.89 | 49.30 | 46.01 | 48.99 | 1.6M |
| 2024-01-10 | 47.77 | 47.77 | 45.81 | 46.18 | 1.2M |
| 2024-01-09 | 48.49 | 49.48 | 47.20 | 47.81 | 1.1M |
| 2024-01-08 | 49.29 | 49.59 | 47.34 | 47.45 | 1.0M |
| 2024-01-05 | 51.50 | 51.53 | 48.88 | 49.18 | 1.3M |
| 2024-01-04 | 51.89 | 53.08 | 51.10 | 51.18 | 1.7M |
| 2024-01-03 | 52.88 | 54.15 | 51.50 | 52.18 | 2.8M |
| 2024-01-02 | 51.99 | 51.99 | 50.21 | 50.34 | 1.0M |