30.60
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 | 29.72 | 30.52 | 29.51 | 29.51 | 1.6M |
| 2024-12-30 | 29.88 | 30.25 | 29.20 | 29.88 | 1.2M |
| 2024-12-27 | 29.70 | 30.28 | 29.51 | 30.03 | 1.5M |
| 2024-12-26 | 29.55 | 30.05 | 29.25 | 29.70 | 1.7M |
| 2024-12-25 | 30.43 | 30.71 | 29.46 | 29.56 | 2.4M |
| 2024-12-24 | 31.48 | 31.68 | 29.93 | 30.46 | 2.8M |
| 2024-12-23 | 32.25 | 32.39 | 30.80 | 31.00 | 3.3M |
| 2024-12-20 | 32.85 | 32.85 | 32.20 | 32.40 | 3.9M |
| 2024-12-19 | 32.64 | 33.94 | 31.96 | 33.10 | 7.4M |
| 2024-12-18 | 31.87 | 32.95 | 31.45 | 32.95 | 1.9M |
| 2024-12-17 | 31.60 | 31.78 | 29.81 | 29.95 | 2.2M |
| 2024-12-16 | 31.69 | 32.29 | 31.65 | 31.79 | 1.6M |
| 2024-12-13 | 32.21 | 32.41 | 31.61 | 31.68 | 1.4M |
| 2024-12-12 | 32.09 | 32.51 | 31.83 | 32.50 | 1.9M |
| 2024-12-11 | 31.70 | 32.08 | 31.52 | 32.01 | 1.5M |
| 2024-12-10 | 32.09 | 32.48 | 31.50 | 31.56 | 1.9M |
| 2024-12-09 | 31.90 | 32.06 | 31.00 | 31.53 | 1.4M |
| 2024-12-06 | 31.92 | 32.30 | 31.57 | 31.84 | 1.4M |
| 2024-12-05 | 31.11 | 31.77 | 31.00 | 31.72 | 1.1M |
| 2024-12-04 | 31.82 | 31.85 | 31.03 | 31.27 | 1.2M |
| 2024-12-03 | 32.13 | 32.39 | 31.57 | 31.98 | 1.4M |
| 2024-12-02 | 31.90 | 32.23 | 31.66 | 32.13 | 1.5M |
| 2024-11-29 | 31.59 | 32.46 | 31.26 | 31.91 | 2.5M |
| 2024-11-28 | 31.10 | 33.37 | 30.82 | 31.65 | 2.7M |
| 2024-11-27 | 30.60 | 31.13 | 29.81 | 31.07 | 1.4M |
| 2024-11-26 | 31.15 | 31.37 | 30.52 | 30.60 | 1.3M |
| 2024-11-25 | 30.55 | 31.25 | 30.03 | 31.12 | 1.7M |
| 2024-11-22 | 31.88 | 32.48 | 30.50 | 30.60 | 2.5M |
| 2024-11-21 | 31.65 | 32.13 | 31.44 | 31.72 | 1.7M |
| 2024-11-20 | 31.59 | 31.97 | 31.33 | 31.69 | 2.4M |
| 2024-11-19 | 31.55 | 32.20 | 31.01 | 31.75 | 2.5M |
| 2024-11-18 | 31.95 | 33.33 | 30.65 | 31.62 | 2.9M |
| 2024-11-15 | 32.11 | 33.15 | 31.50 | 31.69 | 2.1M |
| 2024-11-14 | 33.25 | 33.65 | 32.33 | 32.39 | 2.7M |
| 2024-11-13 | 33.30 | 34.40 | 32.45 | 33.46 | 4.3M |
| 2024-11-12 | 35.64 | 35.87 | 33.21 | 33.56 | 5.2M |
| 2024-11-11 | 34.57 | 36.47 | 33.60 | 35.69 | 3.1M |
| 2024-11-08 | 34.30 | 35.66 | 33.76 | 34.90 | 3.3M |
| 2024-11-07 | 33.33 | 34.46 | 33.00 | 33.89 | 3.1M |
| 2024-11-06 | 33.54 | 33.79 | 32.90 | 33.42 | 2.1M |
| 2024-11-05 | 33.47 | 33.82 | 33.01 | 33.53 | 2.0M |
| 2024-11-04 | 33.01 | 33.67 | 32.90 | 33.21 | 2.1M |
| 2024-11-01 | 34.99 | 35.88 | 33.50 | 33.88 | 3.4M |
| 2024-10-31 | 34.00 | 35.25 | 34.00 | 34.96 | 2.5M |
| 2024-10-30 | 35.53 | 35.71 | 33.76 | 34.05 | 3.2M |
| 2024-10-29 | 35.97 | 36.98 | 35.50 | 35.53 | 3.7M |
| 2024-10-28 | 34.68 | 38.30 | 34.68 | 37.10 | 5.6M |
| 2024-10-25 | 32.17 | 35.28 | 32.17 | 35.03 | 6.1M |
| 2024-10-24 | 32.00 | 33.30 | 31.67 | 32.48 | 4.6M |
| 2024-10-23 | 31.00 | 33.50 | 30.81 | 31.90 | 6.2M |
| 2024-10-22 | 31.21 | 31.45 | 30.63 | 31.14 | 3.6M |
| 2024-10-21 | 30.55 | 31.73 | 30.25 | 31.50 | 5.9M |
| 2024-10-18 | 29.41 | 31.53 | 29.08 | 30.60 | 6.5M |
| 2024-10-17 | 29.99 | 31.16 | 29.58 | 29.82 | 7.3M |
| 2024-10-16 | 28.40 | 31.35 | 28.05 | 30.60 | 10.7M |
| 2024-10-15 | 29.20 | 29.92 | 28.35 | 28.50 | 6.0M |
| 2024-10-14 | 28.91 | 30.35 | 28.91 | 29.64 | 7.5M |
| 2024-10-11 | 33.60 | 33.61 | 28.89 | 29.20 | 13.3M |
| 2024-10-10 | 28.72 | 30.58 | 27.80 | 30.58 | 4.8M |
| 2024-10-09 | 30.00 | 30.15 | 27.76 | 27.80 | 4.7M |
| 2024-10-08 | 32.40 | 32.40 | 28.60 | 30.84 | 7.5M |
| 2024-09-30 | 28.49 | 29.94 | 27.58 | 29.59 | 6.7M |
| 2024-09-27 | 26.72 | 27.55 | 26.40 | 27.50 | 3.2M |
| 2024-09-26 | 25.77 | 26.36 | 25.61 | 26.33 | 2.9M |
| 2024-09-25 | 25.96 | 26.59 | 25.75 | 25.77 | 4.0M |
| 2024-09-24 | 25.17 | 26.00 | 24.91 | 25.83 | 3.1M |
| 2024-09-23 | 25.08 | 25.32 | 24.76 | 25.16 | 1.7M |
| 2024-09-20 | 26.08 | 26.19 | 24.92 | 25.23 | 4.1M |
| 2024-09-19 | 25.36 | 26.00 | 25.30 | 25.99 | 2.2M |
| 2024-09-18 | 25.37 | 26.00 | 24.45 | 25.65 | 2.8M |
| 2024-09-13 | 24.90 | 26.35 | 24.80 | 25.47 | 5.2M |
| 2024-09-12 | 24.71 | 25.20 | 24.71 | 24.78 | 1.4M |
| 2024-09-11 | 24.95 | 25.15 | 24.68 | 24.74 | 1.4M |
| 2024-09-10 | 25.35 | 25.60 | 24.62 | 25.08 | 2.5M |
| 2024-09-09 | 24.78 | 25.74 | 24.60 | 25.44 | 2.9M |
| 2024-09-06 | 24.90 | 25.36 | 24.69 | 24.87 | 2.1M |
| 2024-09-05 | 24.66 | 24.97 | 24.59 | 24.78 | 1.2M |
| 2024-09-04 | 24.61 | 25.44 | 24.57 | 24.78 | 1.6M |
| 2024-09-03 | 24.76 | 25.00 | 24.50 | 24.74 | 1.5M |
| 2024-09-02 | 24.78 | 25.08 | 24.38 | 24.41 | 1.3M |
| 2024-08-30 | 24.35 | 25.10 | 24.32 | 24.90 | 1.8M |
| 2024-08-29 | 24.28 | 24.47 | 24.03 | 24.29 | 1.3M |
| 2024-08-28 | 24.50 | 25.00 | 24.20 | 24.41 | 1.8M |
| 2024-08-27 | 24.28 | 24.72 | 23.95 | 24.60 | 1.7M |
| 2024-08-26 | 24.28 | 24.56 | 24.04 | 24.44 | 1.1M |
| 2024-08-23 | 24.74 | 24.92 | 24.20 | 24.28 | 1.6M |
| 2024-08-22 | 25.36 | 25.45 | 24.77 | 24.78 | 1.6M |
| 2024-08-21 | 25.90 | 25.95 | 25.31 | 25.35 | 1.4M |
| 2024-08-20 | 25.92 | 26.18 | 25.77 | 25.83 | 1.5M |
| 2024-08-19 | 26.00 | 26.23 | 25.81 | 26.00 | 1.4M |
| 2024-08-16 | 25.95 | 26.37 | 25.95 | 25.97 | 2.1M |
| 2024-08-15 | 25.81 | 26.21 | 25.63 | 25.89 | 2.3M |
| 2024-08-14 | 26.08 | 26.61 | 25.86 | 25.87 | 2.4M |
| 2024-08-13 | 26.36 | 26.54 | 25.85 | 26.21 | 2.1M |
| 2024-08-12 | 27.06 | 27.29 | 25.91 | 26.13 | 4.0M |
| 2024-08-09 | 28.01 | 28.45 | 27.10 | 27.10 | 5.6M |
| 2024-08-08 | 27.73 | 29.52 | 27.60 | 28.11 | 7.4M |
| 2024-08-07 | 27.25 | 28.46 | 27.20 | 28.09 | 4.9M |
| 2024-08-06 | 26.94 | 27.42 | 26.51 | 27.34 | 3.1M |
| 2024-08-05 | 26.41 | 27.56 | 26.41 | 26.58 | 3.7M |
| 2024-08-02 | 26.89 | 28.50 | 26.70 | 26.94 | 4.4M |
| 2024-08-01 | 26.86 | 27.42 | 26.80 | 27.06 | 2.7M |
| 2024-07-31 | 26.50 | 27.04 | 26.50 | 26.92 | 2.7M |
| 2024-07-30 | 26.50 | 26.77 | 26.31 | 26.55 | 1.7M |
| 2024-07-29 | 26.26 | 26.97 | 26.20 | 26.61 | 2.3M |
| 2024-07-26 | 25.81 | 27.04 | 25.70 | 26.46 | 3.0M |
| 2024-07-25 | 25.30 | 25.97 | 24.91 | 25.89 | 2.8M |
| 2024-07-24 | 26.43 | 26.63 | 25.34 | 25.38 | 3.6M |
| 2024-07-23 | 26.99 | 27.23 | 26.35 | 26.35 | 2.7M |
| 2024-07-22 | 27.19 | 27.22 | 26.65 | 26.81 | 2.5M |
| 2024-07-19 | 26.50 | 27.40 | 26.42 | 27.00 | 3.3M |
| 2024-07-18 | 27.19 | 27.60 | 26.50 | 26.76 | 4.5M |
| 2024-07-17 | 29.14 | 29.14 | 27.92 | 27.92 | 4.8M |
| 2024-07-16 | 28.70 | 29.34 | 27.77 | 29.23 | 5.9M |
| 2024-07-15 | 28.81 | 28.83 | 28.18 | 28.77 | 4.0M |
| 2024-07-12 | 28.43 | 29.60 | 28.33 | 29.10 | 6.6M |
| 2024-07-11 | 28.50 | 28.84 | 28.00 | 28.79 | 6.1M |
| 2024-07-10 | 28.40 | 29.88 | 27.77 | 28.13 | 7.2M |
| 2024-07-09 | 27.85 | 29.00 | 26.76 | 28.90 | 6.8M |
| 2024-07-08 | 28.01 | 29.46 | 27.90 | 28.25 | 7.1M |
| 2024-07-05 | 27.31 | 28.37 | 26.31 | 28.30 | 6.0M |
| 2024-07-04 | 28.77 | 28.80 | 27.20 | 27.45 | 5.2M |
| 2024-07-03 | 28.23 | 28.66 | 27.91 | 28.24 | 4.7M |
| 2024-07-02 | 28.73 | 29.27 | 28.26 | 28.37 | 5.7M |
| 2024-07-01 | 28.56 | 29.23 | 28.50 | 28.67 | 6.7M |
| 2024-06-28 | 30.22 | 31.30 | 28.65 | 29.00 | 13.4M |
| 2024-06-27 | 26.70 | 29.62 | 26.60 | 29.62 | 6.8M |
| 2024-06-26 | 26.17 | 27.20 | 25.56 | 26.93 | 4.1M |
| 2024-06-25 | 26.50 | 27.60 | 26.23 | 26.67 | 4.3M |
| 2024-06-24 | 27.00 | 27.52 | 26.36 | 26.41 | 4.6M |
| 2024-06-21 | 27.38 | 28.41 | 27.22 | 27.74 | 7.1M |
| 2024-06-20 | 28.18 | 28.46 | 26.85 | 27.17 | 8.4M |
| 2024-06-19 | 28.82 | 31.50 | 28.09 | 28.32 | 12.7M |
| 2024-06-18 | 26.19 | 28.82 | 26.00 | 28.82 | 7.7M |
| 2024-06-17 | 25.90 | 26.48 | 25.80 | 26.20 | 1.5M |
| 2024-06-14 | 25.70 | 26.20 | 25.55 | 26.00 | 1.6M |
| 2024-06-13 | 26.00 | 26.04 | 25.68 | 25.71 | 1.6M |
| 2024-06-12 | 25.28 | 26.14 | 25.11 | 26.05 | 2.4M |
| 2024-06-11 | 25.07 | 25.35 | 24.77 | 25.28 | 1.9M |
| 2024-06-07 | 25.17 | 25.49 | 24.71 | 25.26 | 2.6M |
| 2024-06-06 | 26.50 | 26.55 | 24.90 | 24.90 | 5.6M |
| 2024-06-05 | 27.32 | 28.34 | 26.85 | 26.85 | 5.1M |
| 2024-06-04 | 27.65 | 29.37 | 27.60 | 27.65 | 8.6M |
| 2024-06-03 | 26.28 | 27.53 | 25.88 | 27.35 | 4.5M |
| 2024-05-31 | 26.00 | 26.22 | 25.82 | 26.15 | 1.3M |
| 2024-05-30 | 26.23 | 26.37 | 25.97 | 26.20 | 1.3M |
| 2024-05-29 | 25.91 | 26.50 | 25.91 | 26.22 | 1.4M |
| 2024-05-28 | 26.45 | 26.50 | 26.06 | 26.21 | 1.5M |
| 2024-05-27 | 26.16 | 26.52 | 25.76 | 26.50 | 2.1M |
| 2024-05-24 | 27.26 | 27.36 | 26.00 | 26.21 | 3.6M |
| 2024-05-23 | 27.97 | 28.07 | 27.05 | 27.27 | 3.4M |
| 2024-05-22 | 28.18 | 28.49 | 27.91 | 28.16 | 3.1M |
| 2024-05-21 | 28.18 | 28.41 | 27.83 | 28.24 | 2.5M |
| 2024-05-20 | 28.50 | 28.63 | 28.03 | 28.22 | 3.5M |
| 2024-05-17 | 27.44 | 28.75 | 27.30 | 28.43 | 7.1M |
| 2024-05-16 | 27.20 | 28.49 | 27.10 | 27.67 | 5.2M |
| 2024-05-15 | 27.35 | 27.67 | 27.02 | 27.08 | 2.9M |
| 2024-05-14 | 27.59 | 27.87 | 27.31 | 27.47 | 3.3M |
| 2024-05-13 | 28.25 | 28.28 | 27.34 | 27.69 | 4.6M |
| 2024-05-10 | 27.98 | 28.98 | 27.26 | 28.53 | 7.6M |
| 2024-05-09 | 27.40 | 27.87 | 27.20 | 27.86 | 4.2M |
| 2024-05-08 | 27.80 | 27.80 | 27.00 | 27.23 | 3.8M |
| 2024-05-07 | 28.00 | 28.06 | 27.57 | 27.86 | 4.5M |
| 2024-05-06 | 27.91 | 28.28 | 27.50 | 28.08 | 6.5M |
| 2024-04-30 | 28.68 | 28.87 | 26.88 | 27.00 | 8.3M |
| 2024-04-29 | 28.56 | 29.15 | 27.82 | 28.54 | 10.1M |
| 2024-04-26 | 29.46 | 29.96 | 28.90 | 29.57 | 10.4M |
| 2024-04-25 | 28.86 | 29.65 | 28.50 | 29.44 | 9.9M |
| 2024-04-24 | 28.55 | 29.49 | 28.19 | 29.09 | 11.2M |
| 2024-04-23 | 28.49 | 29.96 | 28.49 | 29.53 | 17.4M |
| 2024-04-22 | 31.66 | 31.66 | 31.66 | 31.66 | 1.7M |
| 2024-04-19 | 39.64 | 41.89 | 35.00 | 35.18 | 23.7M |
| 2024-04-18 | 33.13 | 38.08 | 31.96 | 38.08 | 12.3M |
| 2024-04-17 | 33.50 | 34.62 | 28.66 | 34.62 | 19.6M |
| 2024-04-16 | 30.00 | 31.47 | 29.58 | 31.47 | 10.2M |
| 2024-04-15 | 25.66 | 28.61 | 24.51 | 28.61 | 5.9M |
| 2024-04-12 | 26.06 | 26.55 | 25.97 | 26.01 | 1.2M |
| 2024-04-11 | 25.99 | 26.48 | 25.52 | 26.20 | 1.3M |
| 2024-04-10 | 26.84 | 26.90 | 25.70 | 26.04 | 1.7M |
| 2024-04-09 | 26.73 | 27.30 | 26.64 | 26.97 | 1.3M |
| 2024-04-08 | 27.77 | 27.78 | 26.80 | 26.80 | 1.7M |
| 2024-04-03 | 27.95 | 27.97 | 26.92 | 27.45 | 1.6M |
| 2024-04-02 | 28.12 | 28.22 | 27.62 | 27.90 | 1.7M |
| 2024-04-01 | 28.00 | 28.18 | 27.71 | 28.16 | 2.6M |
| 2024-03-29 | 26.80 | 28.28 | 26.80 | 27.82 | 3.3M |
| 2024-03-28 | 26.26 | 27.22 | 26.20 | 27.00 | 2.2M |
| 2024-03-27 | 27.26 | 27.26 | 26.33 | 26.33 | 2.2M |
| 2024-03-26 | 27.25 | 27.44 | 26.55 | 27.24 | 2.6M |
| 2024-03-25 | 28.46 | 28.60 | 27.07 | 27.07 | 3.1M |
| 2024-03-22 | 29.57 | 29.58 | 28.20 | 28.46 | 4.0M |
| 2024-03-21 | 29.67 | 29.97 | 29.20 | 29.52 | 2.9M |
| 2024-03-20 | 29.58 | 29.77 | 29.36 | 29.70 | 3.1M |
| 2024-03-19 | 30.00 | 30.47 | 29.46 | 29.60 | 3.9M |
| 2024-03-18 | 28.80 | 29.91 | 28.71 | 29.90 | 5.0M |
| 2024-03-15 | 28.58 | 29.00 | 28.57 | 28.92 | 2.5M |
| 2024-03-14 | 28.35 | 29.37 | 28.15 | 28.92 | 4.4M |
| 2024-03-13 | 28.42 | 28.69 | 28.01 | 28.38 | 2.5M |
| 2024-03-12 | 28.13 | 28.40 | 27.69 | 28.40 | 2.6M |
| 2024-03-11 | 27.70 | 28.20 | 27.43 | 28.13 | 2.5M |
| 2024-03-08 | 27.42 | 27.92 | 27.23 | 27.62 | 2.5M |
| 2024-03-07 | 28.65 | 29.09 | 27.61 | 27.61 | 3.9M |
| 2024-03-06 | 28.26 | 29.39 | 28.02 | 28.91 | 3.7M |
| 2024-03-05 | 28.75 | 29.42 | 28.33 | 28.51 | 3.7M |
| 2024-03-04 | 29.51 | 29.95 | 28.58 | 29.12 | 5.2M |
| 2024-03-01 | 30.00 | 30.33 | 29.44 | 29.98 | 5.7M |
| 2024-02-29 | 28.80 | 30.90 | 28.30 | 30.50 | 8.9M |
| 2024-02-28 | 29.00 | 31.91 | 28.80 | 29.96 | 10.9M |
| 2024-02-27 | 28.30 | 29.09 | 27.88 | 29.01 | 6.7M |
| 2024-02-26 | 28.71 | 28.98 | 28.00 | 28.51 | 7.0M |
| 2024-02-23 | 31.00 | 31.00 | 28.61 | 29.05 | 11.6M |
| 2024-02-22 | 27.00 | 28.61 | 26.53 | 28.61 | 5.7M |
| 2024-02-21 | 25.41 | 27.89 | 25.22 | 26.01 | 7.4M |
| 2024-02-20 | 24.70 | 26.40 | 24.50 | 25.35 | 6.7M |
| 2024-02-19 | 23.42 | 25.47 | 23.32 | 25.47 | 6.2M |
| 2024-02-08 | 22.43 | 24.00 | 20.46 | 23.15 | 6.1M |
| 2024-02-07 | 24.10 | 24.50 | 22.56 | 22.70 | 5.9M |
| 2024-02-06 | 23.55 | 25.35 | 22.60 | 23.92 | 7.7M |
| 2024-02-05 | 26.50 | 26.50 | 25.11 | 25.11 | 4.3M |
| 2024-02-02 | 27.91 | 30.49 | 27.90 | 27.90 | 10.1M |
| 2024-02-01 | 32.95 | 33.00 | 31.00 | 31.00 | 6.3M |
| 2024-01-31 | 33.36 | 35.40 | 32.33 | 34.44 | 13.5M |
| 2024-01-30 | 31.60 | 35.43 | 30.08 | 34.05 | 14.2M |
| 2024-01-29 | 31.14 | 34.43 | 31.14 | 32.89 | 15.8M |
| 2024-01-26 | 33.10 | 34.69 | 31.04 | 31.30 | 14.7M |
| 2024-01-25 | 29.92 | 31.99 | 29.48 | 31.99 | 9.9M |
| 2024-01-24 | 26.50 | 29.08 | 26.45 | 29.08 | 5.8M |
| 2024-01-23 | 26.29 | 26.66 | 25.76 | 26.44 | 2.0M |
| 2024-01-22 | 28.21 | 28.49 | 26.33 | 26.51 | 1.7M |
| 2024-01-19 | 28.95 | 28.95 | 28.17 | 28.33 | 1.4M |
| 2024-01-18 | 29.05 | 29.27 | 28.19 | 28.95 | 1.8M |
| 2024-01-17 | 29.80 | 29.94 | 29.20 | 29.20 | 1.2M |
| 2024-01-16 | 29.99 | 30.20 | 29.30 | 29.76 | 2.0M |
| 2024-01-15 | 30.29 | 30.89 | 29.71 | 30.10 | 2.1M |
| 2024-01-12 | 30.26 | 30.83 | 30.02 | 30.08 | 1.5M |
| 2024-01-11 | 29.76 | 30.36 | 29.55 | 30.26 | 1.7M |
| 2024-01-10 | 30.34 | 30.52 | 29.55 | 29.63 | 1.8M |
| 2024-01-09 | 30.26 | 30.74 | 30.07 | 30.36 | 2.2M |
| 2024-01-08 | 30.62 | 31.00 | 30.00 | 30.06 | 2.1M |
| 2024-01-05 | 30.94 | 31.30 | 30.27 | 30.46 | 1.7M |
| 2024-01-04 | 30.80 | 31.35 | 30.59 | 30.86 | 2.5M |
| 2024-01-03 | 31.30 | 31.30 | 30.37 | 30.72 | 1.7M |
| 2024-01-02 | 31.20 | 31.72 | 31.03 | 31.07 | 2.2M |