57.74
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 |
|---|---|---|---|---|---|
| 2024-12-31 | 28.71 | 28.78 | 27.80 | 27.81 | 3.0M |
| 2024-12-30 | 28.55 | 28.76 | 28.30 | 28.67 | 2.3M |
| 2024-12-27 | 28.50 | 28.94 | 28.50 | 28.58 | 2.4M |
| 2024-12-26 | 28.23 | 28.71 | 28.18 | 28.46 | 1.8M |
| 2024-12-25 | 28.67 | 28.68 | 28.05 | 28.23 | 2.4M |
| 2024-12-24 | 28.27 | 28.79 | 28.27 | 28.58 | 2.4M |
| 2024-12-23 | 28.99 | 29.10 | 28.22 | 28.28 | 3.7M |
| 2024-12-20 | 29.00 | 29.19 | 28.89 | 28.99 | 2.6M |
| 2024-12-19 | 28.78 | 29.16 | 28.55 | 29.04 | 3.1M |
| 2024-12-18 | 28.98 | 29.20 | 28.92 | 28.95 | 2.6M |
| 2024-12-17 | 29.07 | 29.35 | 28.88 | 28.94 | 3.3M |
| 2024-12-16 | 29.51 | 29.60 | 28.97 | 29.07 | 3.6M |
| 2024-12-13 | 30.13 | 30.15 | 29.51 | 29.52 | 4.7M |
| 2024-12-12 | 30.40 | 30.53 | 30.03 | 30.35 | 3.4M |
| 2024-12-11 | 30.13 | 30.57 | 30.09 | 30.42 | 3.5M |
| 2024-12-10 | 30.96 | 30.98 | 30.08 | 30.14 | 5.3M |
| 2024-12-09 | 30.39 | 30.71 | 29.82 | 30.01 | 4.5M |
| 2024-12-06 | 30.70 | 30.82 | 30.06 | 30.58 | 4.6M |
| 2024-12-05 | 30.60 | 30.92 | 30.40 | 30.72 | 4.7M |
| 2024-12-04 | 31.86 | 31.99 | 30.66 | 30.86 | 7.7M |
| 2024-12-03 | 31.30 | 31.60 | 30.79 | 31.04 | 7.0M |
| 2024-12-02 | 29.93 | 31.91 | 29.80 | 31.29 | 10.3M |
| 2024-11-29 | 29.58 | 30.15 | 29.24 | 29.92 | 4.6M |
| 2024-11-28 | 30.10 | 30.26 | 29.49 | 29.55 | 3.9M |
| 2024-11-27 | 29.80 | 30.17 | 28.94 | 30.15 | 5.4M |
| 2024-11-26 | 30.63 | 31.25 | 29.95 | 30.00 | 5.9M |
| 2024-11-25 | 30.52 | 31.35 | 30.18 | 30.66 | 7.9M |
| 2024-11-22 | 31.20 | 32.10 | 30.21 | 30.52 | 12.7M |
| 2024-11-21 | 31.30 | 32.00 | 30.40 | 31.25 | 8.0M |
| 2024-11-20 | 30.40 | 31.48 | 30.13 | 31.09 | 7.3M |
| 2024-11-19 | 29.70 | 30.44 | 29.48 | 30.38 | 6.2M |
| 2024-11-18 | 30.50 | 30.99 | 29.44 | 29.53 | 6.8M |
| 2024-11-15 | 31.20 | 31.58 | 30.44 | 30.46 | 6.3M |
| 2024-11-14 | 32.08 | 32.58 | 31.26 | 31.41 | 9.1M |
| 2024-11-13 | 32.70 | 34.20 | 32.34 | 32.74 | 9.6M |
| 2024-11-12 | 33.63 | 33.98 | 32.31 | 32.69 | 9.9M |
| 2024-11-11 | 32.60 | 33.67 | 32.41 | 33.60 | 11.2M |
| 2024-11-08 | 33.97 | 34.30 | 32.74 | 32.80 | 15.9M |
| 2024-11-07 | 34.40 | 34.86 | 33.01 | 33.75 | 17.5M |
| 2024-11-06 | 33.50 | 35.20 | 33.01 | 34.40 | 27.0M |
| 2024-11-05 | 31.20 | 34.77 | 31.20 | 33.49 | 26.4M |
| 2024-11-04 | 34.82 | 35.00 | 31.25 | 32.00 | 34.0M |
| 2024-11-01 | 30.80 | 33.22 | 30.80 | 33.22 | 19.9M |
| 2024-10-31 | 29.02 | 30.68 | 28.97 | 30.20 | 11.7M |
| 2024-10-30 | 29.85 | 30.00 | 29.01 | 29.19 | 6.3M |
| 2024-10-29 | 30.08 | 30.61 | 29.41 | 29.69 | 8.8M |
| 2024-10-28 | 29.60 | 30.50 | 29.30 | 30.20 | 8.8M |
| 2024-10-25 | 28.65 | 30.68 | 28.65 | 29.82 | 13.2M |
| 2024-10-24 | 29.25 | 29.70 | 28.69 | 28.86 | 6.3M |
| 2024-10-23 | 28.56 | 29.59 | 28.30 | 29.54 | 12.1M |
| 2024-10-22 | 28.15 | 29.11 | 28.00 | 28.54 | 7.6M |
| 2024-10-21 | 27.94 | 28.86 | 27.69 | 28.15 | 7.9M |
| 2024-10-18 | 26.80 | 28.20 | 26.67 | 27.60 | 6.4M |
| 2024-10-17 | 27.66 | 27.66 | 26.81 | 26.83 | 3.7M |
| 2024-10-16 | 27.20 | 27.74 | 27.01 | 27.33 | 3.5M |
| 2024-10-15 | 28.10 | 28.28 | 27.40 | 27.40 | 4.5M |
| 2024-10-14 | 27.75 | 28.35 | 27.30 | 28.26 | 4.1M |
| 2024-10-11 | 28.82 | 29.03 | 27.47 | 27.74 | 5.3M |
| 2024-10-10 | 28.70 | 29.95 | 28.21 | 28.84 | 7.1M |
| 2024-10-09 | 30.50 | 30.60 | 28.68 | 28.71 | 10.3M |
| 2024-10-08 | 32.98 | 32.98 | 29.99 | 31.48 | 16.6M |
| 2024-09-30 | 28.60 | 30.00 | 28.15 | 29.99 | 12.9M |
| 2024-09-27 | 26.38 | 27.29 | 26.27 | 27.28 | 7.4M |
| 2024-09-26 | 24.79 | 25.95 | 24.70 | 25.89 | 4.7M |
| 2024-09-25 | 25.31 | 25.60 | 24.70 | 24.82 | 5.3M |
| 2024-09-24 | 23.98 | 25.11 | 23.98 | 24.96 | 4.0M |
| 2024-09-23 | 23.98 | 24.41 | 23.88 | 23.93 | 1.5M |
| 2024-09-20 | 24.05 | 24.26 | 23.91 | 24.21 | 1.5M |
| 2024-09-19 | 23.50 | 24.18 | 23.16 | 24.18 | 2.7M |
| 2024-09-18 | 23.79 | 23.81 | 23.00 | 23.35 | 1.7M |
| 2024-09-13 | 24.24 | 24.39 | 23.77 | 23.78 | 1.7M |
| 2024-09-12 | 24.18 | 24.56 | 24.18 | 24.24 | 1.4M |
| 2024-09-11 | 24.00 | 24.48 | 23.79 | 24.24 | 2.2M |
| 2024-09-10 | 24.24 | 24.73 | 23.70 | 24.17 | 3.2M |
| 2024-09-09 | 24.50 | 24.69 | 24.19 | 24.21 | 1.5M |
| 2024-09-06 | 24.99 | 25.04 | 24.49 | 24.52 | 1.2M |
| 2024-09-05 | 24.94 | 25.37 | 24.90 | 24.97 | 1.3M |
| 2024-09-04 | 24.98 | 25.21 | 24.86 | 24.96 | 1.3M |
| 2024-09-03 | 24.85 | 25.27 | 24.75 | 25.01 | 1.7M |
| 2024-09-02 | 25.14 | 25.18 | 24.83 | 24.84 | 1.4M |
| 2024-08-30 | 24.73 | 25.43 | 24.70 | 25.16 | 2.4M |
| 2024-08-29 | 24.08 | 24.84 | 24.06 | 24.73 | 1.8M |
| 2024-08-28 | 24.10 | 24.40 | 24.04 | 24.28 | 1.0M |
| 2024-08-27 | 24.48 | 24.60 | 23.98 | 24.11 | 1.6M |
| 2024-08-26 | 24.16 | 24.71 | 24.16 | 24.48 | 1.5M |
| 2024-08-23 | 24.17 | 24.30 | 23.98 | 24.07 | 0.9M |
| 2024-08-22 | 24.60 | 24.75 | 24.07 | 24.10 | 1.3M |
| 2024-08-21 | 24.54 | 24.82 | 24.38 | 24.60 | 1.0M |
| 2024-08-20 | 24.96 | 25.10 | 24.56 | 24.65 | 1.5M |
| 2024-08-19 | 24.81 | 25.16 | 24.76 | 24.91 | 1.0M |
| 2024-08-16 | 25.13 | 25.24 | 24.80 | 24.80 | 1.2M |
| 2024-08-15 | 24.89 | 25.34 | 24.70 | 25.04 | 1.4M |
| 2024-08-14 | 25.17 | 25.21 | 24.88 | 24.95 | 0.7M |
| 2024-08-13 | 25.10 | 25.24 | 24.86 | 25.16 | 1.0M |
| 2024-08-12 | 25.15 | 25.26 | 24.93 | 24.97 | 1.1M |
| 2024-08-09 | 25.52 | 25.66 | 25.10 | 25.15 | 1.2M |
| 2024-08-08 | 25.25 | 25.56 | 24.93 | 25.39 | 1.8M |
| 2024-08-07 | 25.40 | 25.60 | 25.24 | 25.33 | 1.5M |
| 2024-08-06 | 25.47 | 25.60 | 25.23 | 25.48 | 1.4M |
| 2024-08-05 | 25.56 | 25.98 | 25.16 | 25.18 | 2.4M |
| 2024-08-02 | 25.62 | 25.90 | 25.53 | 25.60 | 1.4M |
| 2024-08-01 | 26.00 | 26.27 | 25.61 | 25.77 | 1.6M |
| 2024-07-31 | 25.19 | 25.92 | 25.13 | 25.91 | 2.7M |
| 2024-07-30 | 25.05 | 25.29 | 24.85 | 25.19 | 1.0M |
| 2024-07-29 | 25.28 | 25.38 | 25.03 | 25.18 | 0.9M |
| 2024-07-26 | 24.89 | 25.38 | 24.89 | 25.29 | 1.7M |
| 2024-07-25 | 24.76 | 25.18 | 24.59 | 24.88 | 1.3M |
| 2024-07-24 | 25.10 | 25.24 | 24.76 | 24.79 | 1.6M |
| 2024-07-23 | 25.82 | 25.99 | 25.08 | 25.08 | 2.1M |
| 2024-07-22 | 26.10 | 26.29 | 25.82 | 25.99 | 1.6M |
| 2024-07-19 | 25.81 | 26.30 | 25.67 | 26.01 | 2.0M |
| 2024-07-18 | 25.82 | 26.09 | 25.60 | 26.02 | 1.9M |
| 2024-07-17 | 25.84 | 26.09 | 25.72 | 25.99 | 1.7M |
| 2024-07-16 | 25.85 | 25.98 | 25.63 | 25.86 | 1.2M |
| 2024-07-15 | 25.72 | 26.12 | 25.45 | 25.89 | 1.8M |
| 2024-07-12 | 26.24 | 26.24 | 25.60 | 25.71 | 2.0M |
| 2024-07-11 | 25.61 | 26.36 | 25.53 | 26.12 | 3.1M |
| 2024-07-10 | 25.47 | 26.00 | 25.19 | 25.30 | 2.2M |
| 2024-07-09 | 25.49 | 25.87 | 25.02 | 25.69 | 2.3M |
| 2024-07-08 | 25.97 | 26.12 | 25.33 | 25.48 | 2.3M |
| 2024-07-05 | 25.35 | 26.13 | 24.93 | 26.03 | 2.8M |
| 2024-07-04 | 26.56 | 26.83 | 25.28 | 25.35 | 4.2M |
| 2024-07-03 | 26.71 | 26.86 | 26.45 | 26.57 | 1.8M |
| 2024-07-02 | 27.40 | 27.49 | 26.71 | 26.74 | 5.1M |
| 2024-07-01 | 28.34 | 28.50 | 27.34 | 27.84 | 8.5M |
| 2024-06-28 | 27.07 | 27.73 | 27.03 | 27.34 | 2.8M |
| 2024-06-27 | 27.36 | 27.73 | 27.11 | 27.17 | 1.9M |
| 2024-06-26 | 26.65 | 27.59 | 26.40 | 27.55 | 3.4M |
| 2024-06-25 | 26.42 | 26.94 | 26.35 | 26.76 | 2.1M |
| 2024-06-24 | 26.49 | 26.85 | 26.00 | 26.51 | 3.0M |
| 2024-06-21 | 26.89 | 27.34 | 26.64 | 26.71 | 1.9M |
| 2024-06-20 | 27.38 | 27.55 | 26.81 | 26.90 | 2.1M |
| 2024-06-19 | 27.64 | 27.98 | 27.34 | 27.34 | 2.1M |
| 2024-06-18 | 27.50 | 28.17 | 27.34 | 27.67 | 3.3M |
| 2024-06-17 | 27.05 | 27.67 | 27.00 | 27.30 | 2.3M |
| 2024-06-14 | 26.80 | 27.29 | 26.59 | 27.18 | 2.2M |
| 2024-06-13 | 27.22 | 27.31 | 26.80 | 26.89 | 1.5M |
| 2024-06-12 | 26.82 | 27.33 | 26.81 | 27.20 | 1.8M |
| 2024-06-11 | 27.00 | 27.00 | 26.46 | 26.96 | 1.9M |
| 2024-06-07 | 26.85 | 27.25 | 26.70 | 27.08 | 2.6M |
| 2024-06-06 | 27.30 | 27.56 | 26.56 | 26.69 | 3.4M |
| 2024-06-05 | 27.48 | 27.60 | 27.21 | 27.21 | 1.6M |
| 2024-06-04 | 27.50 | 27.82 | 27.18 | 27.58 | 2.3M |
| 2024-06-03 | 27.81 | 27.95 | 27.14 | 27.35 | 3.2M |
| 2024-05-31 | 27.92 | 28.07 | 27.72 | 27.86 | 2.1M |
| 2024-05-30 | 28.50 | 28.58 | 27.84 | 27.92 | 3.7M |
| 2024-05-29 | 27.82 | 28.98 | 27.79 | 28.61 | 5.2M |
| 2024-05-28 | 27.88 | 28.37 | 27.76 | 27.92 | 2.6M |
| 2024-05-27 | 27.94 | 28.04 | 27.37 | 27.91 | 2.9M |
| 2024-05-24 | 27.85 | 28.13 | 27.80 | 27.92 | 2.6M |
| 2024-05-23 | 28.62 | 28.62 | 27.90 | 28.03 | 4.7M |
| 2024-05-22 | 28.61 | 29.20 | 28.60 | 28.89 | 3.2M |
| 2024-05-21 | 29.43 | 29.48 | 28.59 | 28.76 | 4.7M |
| 2024-05-20 | 28.99 | 29.58 | 28.95 | 29.43 | 6.2M |
| 2024-05-17 | 28.65 | 28.81 | 28.17 | 28.81 | 4.2M |
| 2024-05-16 | 29.18 | 29.45 | 28.58 | 28.64 | 3.9M |
| 2024-05-15 | 29.26 | 29.59 | 28.86 | 28.88 | 3.0M |
| 2024-05-14 | 29.03 | 29.60 | 29.01 | 29.24 | 3.0M |
| 2024-05-13 | 29.80 | 29.80 | 28.91 | 29.08 | 4.7M |
| 2024-05-10 | 30.41 | 30.85 | 29.55 | 29.86 | 5.6M |
| 2024-05-09 | 29.08 | 30.77 | 29.07 | 30.40 | 9.3M |
| 2024-05-08 | 29.40 | 29.83 | 28.88 | 29.11 | 3.9M |
| 2024-05-07 | 29.22 | 29.78 | 29.15 | 29.45 | 5.3M |
| 2024-05-06 | 28.54 | 29.43 | 28.38 | 29.00 | 6.6M |
| 2024-04-30 | 28.80 | 29.16 | 28.12 | 28.25 | 6.1M |
| 2024-04-29 | 29.00 | 29.12 | 28.01 | 28.93 | 12.1M |
| 2024-04-26 | 29.10 | 30.26 | 29.05 | 30.25 | 5.8M |
| 2024-04-25 | 29.00 | 29.60 | 28.76 | 29.30 | 4.3M |
| 2024-04-24 | 27.97 | 29.25 | 27.80 | 29.19 | 5.7M |
| 2024-04-23 | 28.90 | 28.95 | 27.88 | 28.00 | 6.4M |
| 2024-04-22 | 29.50 | 30.19 | 29.05 | 29.16 | 5.6M |
| 2024-04-19 | 29.93 | 30.80 | 29.42 | 29.59 | 6.5M |
| 2024-04-18 | 30.00 | 30.43 | 29.48 | 30.16 | 6.0M |
| 2024-04-17 | 29.28 | 30.23 | 29.25 | 30.16 | 6.4M |
| 2024-04-16 | 31.30 | 31.59 | 29.00 | 29.13 | 11.3M |
| 2024-04-15 | 31.19 | 31.82 | 30.21 | 31.52 | 9.4M |
| 2024-04-12 | 32.21 | 32.63 | 31.80 | 32.08 | 6.6M |
| 2024-04-11 | 32.15 | 33.06 | 31.56 | 32.16 | 9.9M |
| 2024-04-10 | 33.87 | 33.87 | 32.44 | 32.60 | 13.2M |
| 2024-04-09 | 32.59 | 34.76 | 32.30 | 34.51 | 19.0M |
| 2024-04-08 | 32.90 | 33.86 | 32.40 | 32.44 | 15.6M |
| 2024-04-03 | 31.68 | 33.95 | 31.21 | 32.65 | 16.8M |
| 2024-04-02 | 30.49 | 31.45 | 30.49 | 31.43 | 8.3M |
| 2024-04-01 | 30.14 | 31.20 | 30.11 | 30.63 | 5.6M |
| 2024-03-29 | 29.47 | 29.95 | 29.38 | 29.90 | 3.7M |
| 2024-03-28 | 28.55 | 29.48 | 28.43 | 29.25 | 3.2M |
| 2024-03-27 | 29.60 | 29.68 | 28.57 | 28.58 | 3.0M |
| 2024-03-26 | 29.62 | 29.99 | 29.08 | 29.70 | 3.7M |
| 2024-03-25 | 30.09 | 30.77 | 29.80 | 29.85 | 3.7M |
| 2024-03-22 | 31.10 | 31.19 | 30.10 | 30.30 | 5.1M |
| 2024-03-21 | 31.52 | 31.69 | 31.01 | 31.28 | 3.7M |
| 2024-03-20 | 31.25 | 31.51 | 30.90 | 31.30 | 4.9M |
| 2024-03-19 | 31.42 | 32.55 | 31.24 | 31.53 | 7.9M |
| 2024-03-18 | 31.62 | 31.78 | 31.02 | 31.55 | 7.7M |
| 2024-03-15 | 30.26 | 31.76 | 30.00 | 31.62 | 10.6M |
| 2024-03-14 | 30.40 | 31.23 | 30.12 | 30.45 | 6.5M |
| 2024-03-13 | 30.39 | 30.61 | 30.16 | 30.39 | 3.8M |
| 2024-03-12 | 30.60 | 30.74 | 30.00 | 30.32 | 5.3M |
| 2024-03-11 | 30.58 | 31.11 | 30.35 | 30.75 | 6.1M |
| 2024-03-08 | 30.42 | 30.66 | 29.91 | 30.38 | 6.9M |
| 2024-03-07 | 29.45 | 32.17 | 29.45 | 30.42 | 14.6M |
| 2024-03-06 | 29.85 | 29.96 | 29.13 | 29.47 | 3.7M |
| 2024-03-05 | 29.48 | 30.86 | 29.27 | 29.96 | 7.4M |
| 2024-03-04 | 29.90 | 30.15 | 29.40 | 29.67 | 4.1M |
| 2024-03-01 | 29.56 | 29.96 | 29.36 | 29.85 | 4.5M |
| 2024-02-29 | 28.50 | 29.58 | 28.46 | 29.55 | 5.4M |
| 2024-02-28 | 29.53 | 30.71 | 28.91 | 28.91 | 8.5M |
| 2024-02-27 | 28.67 | 29.48 | 28.67 | 29.48 | 4.2M |
| 2024-02-26 | 29.26 | 29.68 | 28.98 | 29.13 | 4.1M |
| 2024-02-23 | 29.09 | 29.37 | 28.84 | 29.26 | 4.6M |
| 2024-02-22 | 28.50 | 29.20 | 28.50 | 29.17 | 3.9M |
| 2024-02-21 | 28.42 | 29.50 | 28.34 | 28.67 | 5.7M |
| 2024-02-20 | 28.50 | 28.85 | 28.40 | 28.71 | 3.9M |
| 2024-02-19 | 28.70 | 29.29 | 28.44 | 28.92 | 8.0M |
| 2024-02-08 | 31.07 | 31.07 | 28.99 | 29.10 | 13.7M |
| 2024-02-07 | 26.98 | 28.83 | 26.58 | 28.83 | 5.3M |
| 2024-02-06 | 23.70 | 26.21 | 23.33 | 26.21 | 5.4M |
| 2024-02-05 | 24.88 | 24.90 | 22.88 | 23.83 | 5.6M |
| 2024-02-02 | 26.43 | 26.80 | 24.57 | 25.12 | 5.2M |
| 2024-02-01 | 26.88 | 27.70 | 26.46 | 26.48 | 3.6M |
| 2024-01-31 | 27.51 | 28.18 | 26.92 | 27.08 | 3.8M |
| 2024-01-30 | 28.55 | 28.95 | 27.76 | 27.81 | 2.8M |
| 2024-01-29 | 29.38 | 29.60 | 28.86 | 29.01 | 4.3M |
| 2024-01-26 | 29.20 | 29.98 | 29.10 | 29.37 | 3.4M |
| 2024-01-25 | 28.81 | 29.53 | 28.62 | 29.36 | 4.1M |
| 2024-01-24 | 28.20 | 28.83 | 27.62 | 28.70 | 3.0M |
| 2024-01-23 | 27.82 | 28.19 | 27.28 | 28.11 | 2.9M |
| 2024-01-22 | 29.46 | 29.50 | 27.33 | 27.80 | 4.2M |
| 2024-01-19 | 29.95 | 30.25 | 29.55 | 29.58 | 1.8M |
| 2024-01-18 | 29.68 | 30.00 | 28.88 | 29.90 | 4.3M |
| 2024-01-17 | 30.73 | 30.80 | 30.00 | 30.00 | 2.1M |
| 2024-01-16 | 31.19 | 31.33 | 30.33 | 30.82 | 3.2M |
| 2024-01-15 | 31.35 | 31.64 | 31.06 | 31.18 | 1.9M |
| 2024-01-12 | 32.60 | 32.64 | 31.50 | 31.52 | 4.0M |
| 2024-01-11 | 31.93 | 32.71 | 31.66 | 32.59 | 2.9M |
| 2024-01-10 | 31.79 | 32.24 | 31.03 | 31.99 | 3.2M |
| 2024-01-09 | 31.80 | 32.24 | 31.40 | 31.77 | 3.8M |
| 2024-01-08 | 32.48 | 32.51 | 31.72 | 31.76 | 3.5M |
| 2024-01-05 | 32.88 | 33.30 | 32.41 | 32.51 | 2.9M |
| 2024-01-04 | 33.66 | 33.66 | 32.71 | 32.97 | 4.3M |
| 2024-01-03 | 33.68 | 34.08 | 33.44 | 33.70 | 5.9M |
| 2024-01-02 | 36.58 | 36.58 | 33.56 | 34.00 | 15.1M |