52.85
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 | 52.90 | 54.69 | 51.81 | 51.96 | 50.0M |
| 2024-12-30 | 55.88 | 56.28 | 53.73 | 53.93 | 44.2M |
| 2024-12-27 | 55.30 | 56.71 | 53.70 | 54.50 | 61.8M |
| 2024-12-26 | 55.00 | 58.57 | 54.85 | 56.83 | 71.7M |
| 2024-12-25 | 55.31 | 58.80 | 53.44 | 55.25 | 73.1M |
| 2024-12-24 | 58.13 | 59.10 | 54.60 | 56.38 | 76.9M |
| 2024-12-23 | 57.72 | 60.78 | 54.55 | 59.58 | 96.4M |
| 2024-12-20 | 55.90 | 61.88 | 54.58 | 57.20 | 106.4M |
| 2024-12-19 | 46.25 | 56.63 | 46.15 | 56.63 | 72.0M |
| 2024-12-18 | 43.91 | 48.81 | 42.58 | 47.19 | 67.4M |
| 2024-12-17 | 45.80 | 48.50 | 44.45 | 44.80 | 60.4M |
| 2024-12-16 | 48.86 | 49.61 | 44.88 | 45.58 | 75.0M |
| 2024-12-13 | 42.42 | 51.45 | 42.26 | 48.11 | 100.1M |
| 2024-12-12 | 41.20 | 44.99 | 39.40 | 43.57 | 91.1M |
| 2024-12-11 | 36.23 | 41.88 | 36.23 | 40.00 | 76.2M |
| 2024-12-10 | 36.50 | 36.99 | 35.00 | 35.21 | 29.9M |
| 2024-12-09 | 34.36 | 36.46 | 34.36 | 35.00 | 30.3M |
| 2024-12-06 | 33.81 | 34.52 | 33.41 | 33.99 | 14.7M |
| 2024-12-05 | 33.42 | 34.62 | 33.10 | 33.97 | 17.6M |
| 2024-12-04 | 33.41 | 34.06 | 32.77 | 33.08 | 14.0M |
| 2024-12-03 | 34.50 | 34.60 | 33.25 | 33.69 | 16.7M |
| 2024-12-02 | 33.45 | 35.68 | 33.26 | 34.60 | 30.9M |
| 2024-11-29 | 31.60 | 33.63 | 31.40 | 33.18 | 24.4M |
| 2024-11-28 | 32.05 | 32.35 | 31.46 | 31.60 | 11.4M |
| 2024-11-27 | 31.39 | 32.06 | 30.70 | 32.05 | 13.7M |
| 2024-11-26 | 31.10 | 32.25 | 30.77 | 31.52 | 14.3M |
| 2024-11-25 | 31.94 | 32.55 | 30.41 | 31.24 | 20.3M |
| 2024-11-22 | 32.42 | 34.06 | 31.92 | 31.97 | 25.2M |
| 2024-11-21 | 32.50 | 33.08 | 32.13 | 32.57 | 14.0M |
| 2024-11-20 | 32.00 | 33.13 | 31.61 | 32.70 | 19.7M |
| 2024-11-19 | 31.43 | 32.20 | 30.85 | 32.09 | 19.2M |
| 2024-11-18 | 35.39 | 35.85 | 31.10 | 31.36 | 40.0M |
| 2024-11-15 | 34.70 | 36.66 | 34.70 | 35.00 | 39.5M |
| 2024-11-14 | 36.32 | 36.32 | 33.90 | 34.62 | 34.4M |
| 2024-11-13 | 34.24 | 36.50 | 33.85 | 36.45 | 43.3M |
| 2024-11-12 | 35.00 | 35.88 | 34.27 | 34.58 | 30.8M |
| 2024-11-11 | 33.98 | 35.05 | 33.93 | 34.79 | 29.8M |
| 2024-11-08 | 33.92 | 35.47 | 33.70 | 33.98 | 29.6M |
| 2024-11-07 | 32.45 | 33.86 | 32.30 | 33.65 | 24.3M |
| 2024-11-06 | 33.16 | 33.38 | 32.50 | 32.74 | 21.9M |
| 2024-11-05 | 31.35 | 33.34 | 31.12 | 33.01 | 26.6M |
| 2024-11-04 | 31.00 | 31.69 | 30.90 | 31.40 | 13.1M |
| 2024-11-01 | 31.61 | 31.81 | 30.55 | 30.88 | 23.3M |
| 2024-10-31 | 32.60 | 32.93 | 31.81 | 32.09 | 29.1M |
| 2024-10-30 | 33.20 | 34.16 | 32.33 | 32.62 | 22.8M |
| 2024-10-29 | 33.60 | 34.33 | 32.80 | 32.94 | 22.3M |
| 2024-10-28 | 33.77 | 34.09 | 32.52 | 33.85 | 23.4M |
| 2024-10-25 | 33.05 | 33.30 | 32.20 | 32.82 | 18.6M |
| 2024-10-24 | 33.23 | 33.28 | 32.10 | 32.68 | 21.4M |
| 2024-10-23 | 34.50 | 34.67 | 33.33 | 33.60 | 22.1M |
| 2024-10-22 | 33.91 | 35.55 | 32.98 | 34.52 | 28.4M |
| 2024-10-21 | 33.51 | 35.68 | 33.18 | 34.11 | 39.1M |
| 2024-10-18 | 30.55 | 34.30 | 30.26 | 33.00 | 36.9M |
| 2024-10-17 | 30.22 | 31.50 | 30.10 | 30.25 | 21.8M |
| 2024-10-16 | 29.85 | 30.78 | 29.82 | 30.04 | 18.8M |
| 2024-10-15 | 30.49 | 32.57 | 30.10 | 30.96 | 32.0M |
| 2024-10-14 | 30.00 | 31.10 | 28.96 | 30.79 | 32.0M |
| 2024-10-11 | 31.00 | 32.58 | 29.50 | 29.96 | 38.9M |
| 2024-10-10 | 35.06 | 36.19 | 33.71 | 33.83 | 36.6M |
| 2024-10-09 | 37.00 | 37.77 | 33.94 | 34.12 | 47.1M |
| 2024-10-08 | 38.46 | 38.46 | 36.08 | 38.46 | 59.6M |
| 2024-09-30 | 28.63 | 32.22 | 28.63 | 32.05 | 36.5M |
| 2024-09-27 | 26.50 | 28.08 | 25.89 | 27.47 | 27.9M |
| 2024-09-26 | 25.09 | 26.20 | 25.00 | 26.17 | 17.6M |
| 2024-09-25 | 24.95 | 26.43 | 24.95 | 25.15 | 26.4M |
| 2024-09-24 | 22.81 | 24.35 | 22.81 | 24.25 | 18.6M |
| 2024-09-23 | 23.20 | 23.34 | 22.72 | 22.79 | 8.1M |
| 2024-09-20 | 23.33 | 23.55 | 23.06 | 23.29 | 7.7M |
| 2024-09-19 | 23.35 | 23.52 | 22.78 | 23.21 | 9.5M |
| 2024-09-18 | 23.18 | 23.64 | 22.91 | 23.26 | 7.4M |
| 2024-09-13 | 23.23 | 23.57 | 23.03 | 23.18 | 10.8M |
| 2024-09-12 | 22.99 | 23.62 | 22.98 | 23.11 | 11.5M |
| 2024-09-11 | 22.71 | 23.07 | 22.64 | 22.92 | 7.0M |
| 2024-09-10 | 22.05 | 23.09 | 21.81 | 22.81 | 11.5M |
| 2024-09-09 | 21.93 | 22.39 | 21.80 | 22.04 | 7.6M |
| 2024-09-06 | 22.62 | 22.81 | 22.05 | 22.11 | 7.8M |
| 2024-09-05 | 22.91 | 23.24 | 22.64 | 22.66 | 9.6M |
| 2024-09-04 | 22.98 | 23.30 | 22.85 | 22.93 | 8.4M |
| 2024-09-03 | 22.90 | 23.34 | 22.86 | 23.20 | 9.4M |
| 2024-09-02 | 23.70 | 23.98 | 22.87 | 22.90 | 13.4M |
| 2024-08-30 | 22.75 | 24.15 | 22.71 | 23.88 | 19.3M |
| 2024-08-29 | 22.61 | 23.09 | 22.40 | 22.83 | 11.6M |
| 2024-08-28 | 22.33 | 23.00 | 22.28 | 22.85 | 12.2M |
| 2024-08-27 | 22.60 | 23.12 | 22.32 | 22.47 | 11.9M |
| 2024-08-26 | 22.66 | 22.93 | 22.28 | 22.56 | 13.3M |
| 2024-08-23 | 23.24 | 23.30 | 22.58 | 22.87 | 20.7M |
| 2024-08-22 | 22.24 | 23.60 | 22.24 | 22.87 | 22.4M |
| 2024-08-21 | 22.01 | 22.77 | 21.87 | 22.26 | 13.8M |
| 2024-08-20 | 22.76 | 22.79 | 22.11 | 22.23 | 15.5M |
| 2024-08-19 | 21.30 | 23.00 | 21.20 | 22.75 | 24.7M |
| 2024-08-16 | 21.21 | 21.47 | 21.10 | 21.30 | 7.1M |
| 2024-08-15 | 20.88 | 21.58 | 20.77 | 21.15 | 8.7M |
| 2024-08-14 | 21.10 | 21.21 | 20.85 | 20.97 | 5.4M |
| 2024-08-13 | 20.88 | 21.23 | 20.75 | 21.06 | 5.3M |
| 2024-08-12 | 20.97 | 21.31 | 20.77 | 21.05 | 5.8M |
| 2024-08-09 | 21.44 | 21.78 | 21.02 | 21.06 | 8.4M |
| 2024-08-08 | 20.95 | 21.88 | 20.79 | 21.44 | 14.9M |
| 2024-08-07 | 21.21 | 21.31 | 20.81 | 20.88 | 8.8M |
| 2024-08-06 | 21.20 | 21.34 | 20.84 | 21.26 | 8.7M |
| 2024-08-05 | 21.38 | 21.69 | 20.67 | 20.67 | 10.4M |
| 2024-08-02 | 21.91 | 22.02 | 21.50 | 21.52 | 8.2M |
| 2024-08-01 | 22.46 | 22.67 | 21.96 | 22.10 | 10.2M |
| 2024-07-31 | 21.63 | 22.56 | 21.59 | 22.53 | 12.0M |
| 2024-07-30 | 21.75 | 21.87 | 21.35 | 21.60 | 5.6M |
| 2024-07-29 | 21.98 | 22.05 | 21.47 | 21.75 | 7.2M |
| 2024-07-26 | 21.36 | 22.27 | 21.25 | 22.05 | 11.3M |
| 2024-07-25 | 21.18 | 21.68 | 20.98 | 21.31 | 6.6M |
| 2024-07-24 | 21.47 | 21.98 | 21.32 | 21.38 | 10.6M |
| 2024-07-23 | 22.54 | 22.65 | 21.47 | 21.47 | 11.9M |
| 2024-07-22 | 23.05 | 23.10 | 22.38 | 22.53 | 9.2M |
| 2024-07-19 | 22.36 | 23.13 | 22.34 | 23.03 | 9.5M |
| 2024-07-18 | 22.62 | 22.68 | 21.90 | 22.60 | 11.7M |
| 2024-07-17 | 23.12 | 23.43 | 22.87 | 22.88 | 9.0M |
| 2024-07-16 | 22.85 | 23.33 | 22.61 | 23.12 | 10.7M |
| 2024-07-15 | 22.74 | 23.25 | 22.50 | 23.00 | 10.0M |
| 2024-07-12 | 23.13 | 23.15 | 22.54 | 22.79 | 9.8M |
| 2024-07-11 | 23.60 | 23.79 | 23.11 | 23.33 | 12.7M |
| 2024-07-10 | 22.80 | 23.30 | 22.68 | 23.01 | 12.0M |
| 2024-07-09 | 22.16 | 23.05 | 21.94 | 22.89 | 13.2M |
| 2024-07-08 | 22.91 | 23.05 | 22.08 | 22.16 | 11.2M |
| 2024-07-05 | 22.77 | 23.25 | 22.47 | 23.06 | 8.1M |
| 2024-07-04 | 23.40 | 23.45 | 22.65 | 22.74 | 8.0M |
| 2024-07-03 | 23.67 | 23.72 | 23.16 | 23.25 | 6.6M |
| 2024-07-02 | 23.99 | 24.10 | 23.55 | 23.67 | 7.8M |
| 2024-07-01 | 24.02 | 24.16 | 23.08 | 24.08 | 13.1M |
| 2024-06-28 | 24.00 | 24.57 | 23.86 | 23.95 | 11.2M |
| 2024-06-27 | 24.70 | 24.87 | 24.01 | 24.08 | 10.3M |
| 2024-06-26 | 24.05 | 25.12 | 23.70 | 24.98 | 13.8M |
| 2024-06-25 | 24.44 | 24.66 | 23.68 | 23.94 | 11.5M |
| 2024-06-24 | 25.99 | 26.10 | 24.40 | 24.50 | 16.2M |
| 2024-06-21 | 25.72 | 26.28 | 25.53 | 26.19 | 9.1M |
| 2024-06-20 | 26.50 | 26.65 | 25.83 | 25.83 | 11.3M |
| 2024-06-19 | 27.42 | 27.46 | 26.60 | 26.66 | 12.0M |
| 2024-06-18 | 27.30 | 27.78 | 27.05 | 27.35 | 14.0M |
| 2024-06-17 | 28.10 | 28.11 | 27.07 | 27.27 | 22.0M |
| 2024-06-14 | 28.97 | 29.77 | 28.10 | 28.36 | 52.2M |
| 2024-06-13 | 28.25 | 29.27 | 28.09 | 28.89 | 25.0M |
| 2024-06-12 | 27.14 | 28.49 | 26.95 | 28.31 | 21.4M |
| 2024-06-11 | 26.25 | 27.14 | 25.80 | 27.10 | 13.4M |
| 2024-06-07 | 26.77 | 26.93 | 26.16 | 26.60 | 11.5M |
| 2024-06-06 | 27.30 | 27.55 | 26.50 | 26.74 | 17.7M |
| 2024-06-05 | 26.86 | 27.70 | 26.86 | 27.21 | 15.5M |
| 2024-06-04 | 26.69 | 27.24 | 26.59 | 27.00 | 16.4M |
| 2024-06-03 | 26.18 | 26.99 | 25.97 | 26.69 | 21.7M |
| 2024-05-31 | 25.48 | 26.16 | 25.35 | 25.67 | 14.7M |
| 2024-05-30 | 25.10 | 25.67 | 24.63 | 25.33 | 10.3M |
| 2024-05-29 | 25.10 | 25.38 | 24.80 | 25.15 | 12.8M |
| 2024-05-28 | 26.45 | 26.45 | 24.80 | 24.97 | 24.4M |
| 2024-05-27 | 26.33 | 26.50 | 25.80 | 26.47 | 13.2M |
| 2024-05-24 | 26.85 | 27.00 | 26.16 | 26.19 | 12.7M |
| 2024-05-23 | 27.70 | 28.05 | 26.65 | 26.72 | 13.2M |
| 2024-05-22 | 27.51 | 27.86 | 27.16 | 27.37 | 9.5M |
| 2024-05-21 | 27.93 | 28.11 | 27.29 | 27.51 | 10.6M |
| 2024-05-20 | 27.30 | 28.07 | 26.96 | 27.93 | 16.2M |
| 2024-05-17 | 27.22 | 27.58 | 26.71 | 27.23 | 23.5M |
| 2024-05-16 | 29.35 | 29.58 | 27.00 | 27.10 | 36.9M |
| 2024-05-15 | 29.80 | 29.97 | 29.01 | 29.01 | 16.4M |
| 2024-05-14 | 29.02 | 30.14 | 28.49 | 29.92 | 26.8M |
| 2024-05-13 | 28.58 | 29.11 | 28.28 | 28.72 | 13.4M |
| 2024-05-10 | 29.60 | 29.76 | 28.62 | 28.74 | 20.3M |
| 2024-05-09 | 29.74 | 30.13 | 29.39 | 29.53 | 18.3M |
| 2024-05-08 | 30.00 | 30.59 | 29.65 | 29.68 | 15.4M |
| 2024-05-07 | 30.58 | 31.14 | 30.00 | 30.25 | 23.5M |
| 2024-05-06 | 32.06 | 32.30 | 30.27 | 30.57 | 30.0M |
| 2024-04-30 | 31.35 | 32.21 | 31.00 | 31.41 | 26.7M |
| 2024-04-29 | 31.65 | 32.50 | 31.06 | 31.32 | 38.9M |
| 2024-04-26 | 30.37 | 31.55 | 30.18 | 30.89 | 39.1M |
| 2024-04-25 | 29.60 | 30.20 | 29.59 | 29.78 | 20.9M |
| 2024-04-24 | 28.28 | 30.33 | 28.14 | 30.03 | 33.7M |
| 2024-04-23 | 28.15 | 28.62 | 27.68 | 28.02 | 16.7M |
| 2024-04-22 | 27.00 | 28.28 | 24.89 | 28.03 | 34.0M |
| 2024-04-19 | 28.87 | 29.69 | 27.91 | 28.40 | 33.6M |
| 2024-04-18 | 29.50 | 30.78 | 29.20 | 29.20 | 42.6M |
| 2024-04-17 | 28.40 | 30.85 | 28.30 | 30.72 | 41.5M |
| 2024-04-16 | 27.61 | 29.18 | 26.50 | 28.65 | 39.2M |
| 2024-04-15 | 27.65 | 28.79 | 27.30 | 28.08 | 35.0M |
| 2024-04-12 | 26.76 | 28.70 | 26.75 | 27.79 | 40.0M |
| 2024-04-11 | 25.95 | 27.31 | 25.95 | 26.77 | 30.6M |
| 2024-04-10 | 26.69 | 27.16 | 25.91 | 26.11 | 26.6M |
| 2024-04-09 | 26.50 | 26.76 | 25.80 | 26.56 | 21.4M |
| 2024-04-08 | 26.20 | 27.31 | 26.14 | 26.52 | 27.4M |
| 2024-04-03 | 28.10 | 28.56 | 26.30 | 26.53 | 47.0M |
| 2024-04-02 | 30.48 | 30.50 | 28.02 | 28.33 | 59.6M |
| 2024-04-01 | 30.54 | 31.49 | 30.00 | 30.87 | 42.8M |
| 2024-03-29 | 29.75 | 32.05 | 29.33 | 31.01 | 57.4M |
| 2024-03-28 | 28.97 | 31.28 | 28.80 | 30.41 | 65.9M |
| 2024-03-27 | 30.70 | 31.88 | 28.80 | 28.96 | 78.5M |
| 2024-03-26 | 32.54 | 34.76 | 31.45 | 31.90 | 86.7M |
| 2024-03-25 | 34.90 | 36.28 | 31.00 | 32.70 | 114.5M |
| 2024-03-22 | 29.40 | 33.73 | 28.80 | 33.73 | 106.8M |
| 2024-03-21 | 28.69 | 31.25 | 27.70 | 28.11 | 116.6M |
| 2024-03-20 | 25.10 | 27.15 | 24.78 | 27.06 | 41.8M |
| 2024-03-19 | 24.90 | 25.45 | 24.45 | 24.98 | 17.4M |
| 2024-03-18 | 25.27 | 25.85 | 24.82 | 25.00 | 20.2M |
| 2024-03-15 | 23.91 | 25.16 | 23.84 | 25.10 | 16.3M |
| 2024-03-14 | 24.46 | 24.68 | 23.90 | 24.07 | 18.3M |
| 2024-03-13 | 24.97 | 25.34 | 24.65 | 24.73 | 16.9M |
| 2024-03-12 | 25.99 | 27.15 | 24.50 | 24.99 | 33.1M |
| 2024-03-11 | 24.60 | 25.46 | 24.20 | 25.03 | 23.9M |
| 2024-03-08 | 24.89 | 25.35 | 24.53 | 25.09 | 21.6M |
| 2024-03-07 | 25.33 | 25.74 | 24.42 | 24.85 | 13.8M |
| 2024-03-06 | 25.59 | 25.80 | 25.00 | 25.20 | 19.3M |
| 2024-03-05 | 27.23 | 27.23 | 25.62 | 25.82 | 27.0M |
| 2024-03-04 | 26.98 | 29.14 | 26.58 | 27.61 | 29.0M |
| 2024-03-01 | 26.13 | 26.97 | 26.04 | 26.46 | 12.1M |
| 2024-02-29 | 25.00 | 26.29 | 25.00 | 25.93 | 11.2M |
| 2024-02-28 | 26.51 | 27.27 | 25.15 | 25.15 | 16.6M |
| 2024-02-27 | 25.06 | 26.80 | 24.75 | 26.51 | 14.8M |
| 2024-02-26 | 25.37 | 26.03 | 25.08 | 25.25 | 10.8M |
| 2024-02-23 | 24.98 | 26.16 | 24.09 | 25.64 | 16.6M |
| 2024-02-22 | 23.61 | 24.60 | 23.40 | 24.57 | 17.9M |
| 2024-02-21 | 21.87 | 23.03 | 21.86 | 22.39 | 11.2M |
| 2024-02-20 | 21.34 | 22.46 | 21.26 | 22.41 | 11.1M |
| 2024-02-19 | 21.57 | 21.84 | 21.00 | 21.73 | 15.2M |
| 2024-02-08 | 19.45 | 20.56 | 19.42 | 20.51 | 12.2M |
| 2024-02-07 | 19.71 | 20.20 | 19.11 | 19.36 | 13.1M |
| 2024-02-06 | 18.20 | 19.73 | 17.67 | 19.38 | 10.6M |
| 2024-02-05 | 18.95 | 19.06 | 17.64 | 18.03 | 11.4M |
| 2024-02-02 | 19.48 | 20.16 | 18.45 | 19.07 | 10.2M |
| 2024-02-01 | 15.90 | 20.52 | 15.90 | 19.33 | 13.6M |
| 2024-01-31 | 20.61 | 20.87 | 19.80 | 19.88 | 8.6M |
| 2024-01-30 | 20.49 | 21.43 | 20.27 | 20.37 | 12.5M |
| 2024-01-29 | 21.00 | 21.27 | 19.89 | 19.97 | 5.8M |
| 2024-01-26 | 21.41 | 21.65 | 20.78 | 21.00 | 4.6M |
| 2024-01-25 | 20.94 | 21.61 | 20.30 | 21.50 | 6.5M |
| 2024-01-24 | 20.90 | 21.10 | 20.15 | 20.83 | 5.9M |
| 2024-01-23 | 20.39 | 21.08 | 20.32 | 20.77 | 5.1M |
| 2024-01-22 | 22.00 | 22.30 | 20.41 | 20.50 | 7.6M |
| 2024-01-19 | 21.82 | 22.70 | 21.68 | 21.99 | 7.1M |
| 2024-01-18 | 21.43 | 21.90 | 21.01 | 21.79 | 4.5M |
| 2024-01-17 | 22.18 | 22.36 | 21.67 | 21.67 | 3.3M |
| 2024-01-16 | 22.37 | 22.37 | 21.93 | 22.22 | 3.7M |
| 2024-01-15 | 22.54 | 22.90 | 22.07 | 22.29 | 4.6M |
| 2024-01-12 | 23.00 | 23.21 | 22.66 | 22.70 | 4.2M |
| 2024-01-11 | 22.45 | 23.16 | 22.25 | 23.13 | 4.4M |
| 2024-01-10 | 22.93 | 22.93 | 22.38 | 22.41 | 4.2M |
| 2024-01-09 | 23.08 | 23.30 | 22.70 | 22.90 | 3.6M |
| 2024-01-08 | 23.56 | 23.56 | 22.83 | 23.08 | 5.3M |
| 2024-01-05 | 24.19 | 24.32 | 23.44 | 23.70 | 5.9M |
| 2024-01-04 | 24.36 | 24.46 | 23.77 | 24.18 | 3.8M |
| 2024-01-03 | 24.31 | 24.79 | 24.17 | 24.47 | 3.9M |
| 2024-01-02 | 25.33 | 25.42 | 24.40 | 24.54 | 7.8M |