59.00
Last Update: 2025-10-01
| 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 | 29.00 | 30.00 | 28.00 | 29.20 | 0.4M |
| 2024-12-30 | 30.00 | 31.00 | 28.00 | 29.00 | 0.2M |
| 2024-12-27 | 30.00 | 31.00 | 29.00 | 31.00 | 0.0M |
| 2024-12-24 | 31.50 | 32.00 | 30.00 | 30.50 | 0.1M |
| 2024-12-23 | 30.50 | 30.60 | 30.13 | 30.60 | 0.0M |
| 2024-12-20 | 30.50 | 31.00 | 30.00 | 30.60 | 0.0M |
| 2024-12-19 | 30.50 | 30.50 | 30.48 | 30.50 | 0.0M |
| 2024-12-18 | 30.50 | 30.56 | 30.00 | 30.50 | 0.0M |
| 2024-12-17 | 30.50 | 30.00 | 30.00 | 30.50 | 0.0M |
| 2024-12-16 | 30.50 | 30.70 | 30.00 | 30.50 | 0.1M |
| 2024-12-13 | 31.00 | 31.20 | 30.00 | 30.50 | 0.2M |
| 2024-12-12 | 31.10 | 32.00 | 30.00 | 30.50 | 0.3M |
| 2024-12-11 | 30.50 | 31.00 | 30.20 | 30.20 | 0.2M |
| 2024-12-10 | 31.50 | 32.00 | 30.00 | 31.00 | 0.1M |
| 2024-12-09 | 31.70 | 32.00 | 31.10 | 32.00 | 0.3M |
| 2024-12-06 | 31.70 | 32.00 | 31.00 | 31.60 | 0.2M |
| 2024-12-05 | 31.60 | 32.00 | 31.20 | 31.70 | 0.3M |
| 2024-12-04 | 31.50 | 32.00 | 31.00 | 31.60 | 0.1M |
| 2024-12-03 | 30.80 | 32.00 | 30.60 | 32.00 | 0.1M |
| 2024-12-02 | 31.30 | 31.00 | 30.60 | 30.80 | 0.2M |
| 2024-11-29 | 30.50 | 31.00 | 30.20 | 30.80 | 0.0M |
| 2024-11-28 | 29.60 | 30.77 | 29.40 | 30.50 | 0.2M |
| 2024-11-27 | 29.50 | 30.00 | 29.00 | 29.20 | 0.1M |
| 2024-11-26 | 29.50 | 30.00 | 29.00 | 29.50 | 0.2M |
| 2024-11-25 | 29.50 | 29.70 | 29.07 | 29.50 | 0.0M |
| 2024-11-22 | 28.10 | 29.28 | 27.60 | 29.00 | 0.4M |
| 2024-11-21 | 27.90 | 27.80 | 27.60 | 27.60 | 0.0M |
| 2024-11-20 | 28.50 | 29.00 | 27.00 | 27.90 | 0.3M |
| 2024-11-19 | 28.50 | 29.00 | 28.00 | 28.00 | 0.0M |
| 2024-11-18 | 28.50 | 28.73 | 28.00 | 28.50 | 0.1M |
| 2024-11-15 | 28.50 | 28.50 | 28.00 | 28.50 | 0.2M |
| 2024-11-14 | 28.40 | 29.00 | 27.80 | 28.50 | 0.3M |
| 2024-11-13 | 28.30 | 29.00 | 27.60 | 28.80 | 0.2M |
| 2024-11-12 | 27.70 | 29.00 | 27.40 | 29.00 | 0.1M |
| 2024-11-11 | 26.50 | 27.92 | 26.00 | 27.60 | 0.4M |
| 2024-11-08 | 26.50 | 26.50 | 26.00 | 26.50 | 0.8M |
| 2024-11-07 | 26.50 | 26.50 | 26.00 | 26.50 | 0.3M |
| 2024-11-06 | 26.50 | 26.03 | 26.00 | 26.50 | 0.1M |
| 2024-11-05 | 27.00 | 27.00 | 26.00 | 26.00 | 0.1M |
| 2024-11-04 | 27.50 | 28.00 | 26.00 | 27.00 | 0.1M |
| 2024-11-01 | 27.80 | 28.00 | 27.00 | 27.50 | 0.0M |
| 2024-10-31 | 27.80 | 27.86 | 27.60 | 27.80 | 0.1M |
| 2024-10-30 | 27.80 | 28.00 | 27.60 | 27.80 | 0.1M |
| 2024-10-29 | 27.70 | 28.00 | 27.40 | 27.80 | 0.2M |
| 2024-10-28 | 27.50 | 28.00 | 27.20 | 27.20 | 0.7M |
| 2024-10-25 | 26.80 | 27.60 | 26.60 | 27.60 | 0.1M |
| 2024-10-24 | 26.80 | 26.73 | 26.61 | 26.80 | 0.1M |
| 2024-10-23 | 26.80 | 26.79 | 26.60 | 26.60 | 0.1M |
| 2024-10-22 | 26.50 | 27.00 | 26.10 | 26.80 | 0.2M |
| 2024-10-21 | 26.50 | 27.00 | 26.37 | 26.50 | 0.1M |
| 2024-10-18 | 25.80 | 27.00 | 25.80 | 26.50 | 0.2M |
| 2024-10-17 | 25.80 | 25.65 | 25.63 | 25.80 | 0.0M |
| 2024-10-16 | 25.80 | 26.00 | 25.63 | 25.80 | 0.0M |
| 2024-10-15 | 25.80 | 25.63 | 25.63 | 25.80 | 0.2M |
| 2024-10-14 | 26.80 | 27.00 | 25.40 | 25.60 | 0.4M |
| 2024-10-11 | 26.50 | 27.00 | 26.00 | 26.80 | 0.2M |
| 2024-10-10 | 25.80 | 26.65 | 25.70 | 26.00 | 0.3M |
| 2024-10-09 | 24.80 | 26.00 | 24.88 | 26.00 | 1.1M |
| 2024-10-08 | 24.50 | 25.00 | 24.03 | 25.00 | 0.2M |
| 2024-10-07 | 23.80 | 25.00 | 23.60 | 24.40 | 0.3M |
| 2024-10-04 | 23.40 | 24.00 | 23.00 | 23.60 | 1.0M |
| 2024-10-03 | 23.40 | 24.40 | 22.80 | 23.40 | 0.1M |
| 2024-10-02 | 23.50 | 24.00 | 22.80 | 23.40 | 0.1M |
| 2024-10-01 | 24.00 | 25.00 | 23.00 | 23.00 | 0.4M |
| 2024-09-30 | 22.10 | 22.96 | 21.20 | 22.10 | 0.4M |
| 2024-09-27 | 21.60 | 23.00 | 21.20 | 21.20 | 0.1M |
| 2024-09-26 | 21.50 | 22.18 | 21.00 | 21.00 | 0.3M |
| 2024-09-25 | 21.50 | 22.00 | 21.67 | 21.50 | 0.1M |
| 2024-09-24 | 21.50 | 22.00 | 21.37 | 21.50 | 0.1M |
| 2024-09-23 | 21.50 | 21.90 | 21.05 | 21.50 | 0.0M |
| 2024-09-20 | 21.50 | 22.00 | 21.30 | 21.50 | 0.0M |
| 2024-09-19 | 21.50 | 21.98 | 21.35 | 21.50 | 0.0M |
| 2024-09-18 | 21.50 | 22.00 | 21.05 | 21.50 | 0.4M |
| 2024-09-17 | 21.50 | 22.00 | 21.00 | 21.50 | 0.2M |
| 2024-09-16 | 21.50 | 21.02 | 21.00 | 21.50 | 0.0M |
| 2024-09-13 | 21.50 | 22.00 | 21.01 | 21.50 | 0.0M |
| 2024-09-12 | 21.50 | 22.00 | 21.00 | 21.50 | 0.1M |
| 2024-09-11 | 21.50 | 22.00 | 21.25 | 21.50 | 0.0M |
| 2024-09-10 | 21.50 | 21.40 | 21.06 | 21.20 | 0.1M |
| 2024-09-09 | 21.40 | 22.00 | 21.00 | 21.50 | 0.2M |
| 2024-09-06 | 21.20 | 21.60 | 20.80 | 21.20 | 0.0M |
| 2024-09-05 | 20.70 | 21.60 | 20.80 | 21.20 | 0.4M |
| 2024-09-04 | 20.50 | 20.80 | 20.32 | 20.40 | 0.9M |
| 2024-09-03 | 20.30 | 20.80 | 20.00 | 20.40 | 0.4M |
| 2024-09-02 | 21.10 | 21.60 | 20.00 | 21.40 | 0.1M |
| 2024-08-30 | 21.10 | 21.60 | 20.71 | 21.10 | 0.0M |
| 2024-08-29 | 21.10 | 21.60 | 20.60 | 21.10 | 0.0M |
| 2024-08-28 | 20.80 | 21.00 | 20.60 | 21.00 | 0.2M |
| 2024-08-27 | 19.75 | 21.00 | 19.53 | 21.00 | 1.0M |
| 2024-08-23 | 18.25 | 20.00 | 18.20 | 19.75 | 0.7M |
| 2024-08-22 | 16.50 | 18.30 | 16.00 | 18.25 | 1.0M |
| 2024-08-21 | 15.60 | 16.52 | 15.20 | 16.50 | 0.4M |
| 2024-08-20 | 15.60 | 15.68 | 15.25 | 15.60 | 0.1M |
| 2024-08-19 | 14.30 | 16.00 | 14.50 | 15.60 | 0.4M |
| 2024-08-16 | 14.25 | 14.49 | 14.00 | 14.25 | 0.7M |
| 2024-08-15 | 14.00 | 14.48 | 13.75 | 14.25 | 0.0M |
| 2024-08-14 | 14.00 | 14.40 | 13.70 | 14.00 | 0.0M |
| 2024-08-13 | 13.50 | 14.50 | 13.00 | 14.00 | 0.1M |
| 2024-08-12 | 13.50 | 13.98 | 13.37 | 13.50 | 0.0M |
| 2024-08-09 | 13.50 | 13.36 | 13.34 | 13.50 | 0.0M |
| 2024-08-08 | 13.50 | 13.95 | 13.22 | 13.50 | 0.0M |
| 2024-08-07 | 13.75 | 14.47 | 13.00 | 13.50 | 0.0M |
| 2024-08-06 | 14.00 | 14.50 | 13.55 | 13.75 | 0.0M |
| 2024-08-05 | 14.50 | 15.00 | 13.50 | 13.50 | 0.2M |
| 2024-08-02 | 14.50 | 14.05 | 14.05 | 14.50 | 0.0M |
| 2024-08-01 | 14.50 | 14.80 | 14.02 | 14.50 | 0.1M |
| 2024-07-31 | 14.50 | 14.80 | 14.02 | 14.50 | 0.0M |
| 2024-07-30 | 14.50 | 15.00 | 14.00 | 14.50 | 0.0M |
| 2024-07-29 | 14.75 | 14.80 | 14.25 | 14.75 | 0.1M |
| 2024-07-26 | 14.75 | 14.52 | 14.52 | 14.75 | 0.0M |
| 2024-07-25 | 14.75 | 15.00 | 14.56 | 14.75 | 0.1M |
| 2024-07-24 | 14.75 | 15.30 | 14.50 | 14.75 | 0.1M |
| 2024-07-23 | 14.75 | 15.00 | 14.00 | 14.75 | 0.1M |
| 2024-07-22 | 15.50 | 16.00 | 14.50 | 14.75 | 0.2M |
| 2024-07-19 | 13.50 | 16.00 | 14.00 | 15.50 | 0.4M |
| 2024-07-18 | 12.50 | 14.00 | 12.14 | 13.50 | 0.5M |
| 2024-07-17 | 12.50 | 12.89 | 12.00 | 12.50 | 0.1M |
| 2024-07-16 | 11.25 | 12.00 | 11.00 | 12.50 | 0.4M |
| 2024-07-15 | 11.25 | 11.45 | 11.45 | 11.25 | 0.0M |
| 2024-07-12 | 11.00 | 11.25 | 11.19 | 11.25 | 0.0M |
| 2024-07-11 | 10.75 | 10.90 | 10.66 | 11.00 | 0.1M |
| 2024-07-10 | 10.75 | 11.00 | 10.50 | 10.75 | 0.0M |
| 2024-07-09 | 11.25 | 11.50 | 10.50 | 10.75 | 1.0M |
| 2024-07-08 | 12.00 | 11.53 | 11.15 | 11.25 | 0.1M |
| 2024-07-05 | 12.00 | 12.00 | 12.00 | 12.00 | 0.0M |
| 2024-07-04 | 12.00 | 12.50 | 11.50 | 12.00 | 0.0M |
| 2024-07-03 | 12.00 | 12.00 | 12.00 | 12.00 | 0.0M |
| 2024-07-02 | 12.00 | 12.50 | 11.60 | 12.00 | 0.0M |
| 2024-07-01 | 12.50 | 13.00 | 11.65 | 12.00 | 0.0M |
| 2024-06-28 | 12.50 | 12.40 | 12.05 | 12.50 | 0.0M |
| 2024-06-27 | 12.00 | 12.75 | 12.05 | 12.50 | 0.1M |
| 2024-06-26 | 11.50 | 11.80 | 11.00 | 11.75 | 0.2M |
| 2024-06-25 | 11.75 | 11.83 | 11.29 | 11.50 | 0.1M |
| 2024-06-24 | 11.25 | 12.00 | 11.00 | 11.75 | 0.2M |
| 2024-06-21 | 11.25 | 11.45 | 11.03 | 11.25 | 0.0M |
| 2024-06-20 | 11.25 | 11.25 | 11.25 | 11.25 | 0.0M |
| 2024-06-19 | 11.25 | 11.50 | 11.05 | 11.25 | 0.1M |
| 2024-06-18 | 11.25 | 11.50 | 11.00 | 11.50 | 0.0M |
| 2024-06-17 | 11.25 | 11.03 | 11.03 | 11.25 | 0.0M |
| 2024-06-14 | 11.75 | 12.00 | 11.16 | 11.25 | 0.1M |
| 2024-06-13 | 11.75 | 12.00 | 11.50 | 11.75 | 0.1M |
| 2024-06-12 | 11.75 | 11.75 | 11.75 | 11.75 | 0.0M |
| 2024-06-11 | 11.75 | 11.84 | 11.50 | 11.75 | 0.0M |
| 2024-06-10 | 12.00 | 12.00 | 11.50 | 11.75 | 0.1M |
| 2024-06-07 | 11.75 | 11.95 | 11.55 | 12.00 | 0.1M |
| 2024-06-06 | 12.25 | 12.50 | 11.50 | 11.75 | 0.1M |
| 2024-06-05 | 13.00 | 13.25 | 12.00 | 12.25 | 0.3M |
| 2024-06-04 | 11.75 | 12.50 | 11.00 | 12.25 | 0.7M |
| 2024-06-03 | 12.00 | 12.00 | 11.50 | 11.75 | 0.1M |
| 2024-05-31 | 12.25 | 12.80 | 11.50 | 12.80 | 0.1M |
| 2024-05-30 | 11.75 | 12.50 | 11.65 | 12.25 | 0.4M |
| 2024-05-29 | 11.35 | 12.00 | 11.37 | 12.00 | 0.3M |
| 2024-05-28 | 11.15 | 11.50 | 11.10 | 11.35 | 0.3M |
| 2024-05-24 | 10.75 | 12.75 | 10.50 | 11.30 | 4.7M |
| 2024-05-23 | 10.50 | 11.00 | 10.00 | 11.00 | 0.2M |
| 2024-05-22 | 9.00 | 11.50 | 8.70 | 10.50 | 3.7M |
| 2024-05-21 | 8.63 | 9.30 | 8.63 | 9.00 | 0.4M |
| 2024-05-20 | 8.50 | 8.53 | 8.25 | 8.63 | 0.3M |
| 2024-05-17 | 8.38 | 8.50 | 8.04 | 8.50 | 0.2M |
| 2024-05-16 | 8.38 | 8.73 | 8.00 | 8.38 | 0.0M |
| 2024-05-15 | 8.75 | 9.00 | 8.00 | 8.00 | 0.1M |
| 2024-05-14 | 8.75 | 9.00 | 8.50 | 8.75 | 0.0M |
| 2024-05-13 | 8.75 | 8.98 | 8.53 | 8.75 | 0.1M |
| 2024-05-10 | 8.75 | 8.99 | 8.73 | 8.75 | 0.0M |
| 2024-05-09 | 9.00 | 9.50 | 8.50 | 8.75 | 0.1M |
| 2024-05-08 | 8.75 | 9.50 | 8.50 | 9.25 | 0.2M |
| 2024-05-07 | 9.75 | 10.00 | 8.50 | 10.00 | 0.5M |
| 2024-05-03 | 8.25 | 10.90 | 8.00 | 9.75 | 8.7M |
| 2024-04-02 | 8.25 | 8.20 | 8.20 | 8.20 | 0.0M |
| 2024-04-01 | 8.01 | 8.20 | 8.20 | 8.20 | 0.4M |
| 2024-03-28 | 8.25 | 8.65 | 7.50 | 8.20 | 0.4M |
| 2024-03-27 | 8.50 | 9.38 | 7.93 | 9.00 | 0.8M |
| 2024-03-26 | 7.50 | 9.00 | 7.00 | 8.25 | 1.0M |
| 2024-03-25 | 8.25 | 8.90 | 7.00 | 8.00 | 0.8M |
| 2024-03-22 | 8.75 | 9.50 | 8.00 | 8.00 | 0.4M |
| 2024-03-21 | 9.50 | 10.34 | 7.50 | 8.63 | 2.7M |
| 2024-03-20 | 3.25 | 12.25 | 3.01 | 10.20 | 9.2M |
| 2024-03-19 | 3.50 | 3.35 | 2.70 | 3.25 | 0.3M |
| 2024-03-18 | 3.50 | 3.75 | 3.00 | 3.50 | 0.1M |
| 2024-03-15 | 3.50 | 3.20 | 3.20 | 3.50 | 0.0M |
| 2024-03-14 | 3.50 | 3.50 | 3.50 | 3.50 | 0.0M |
| 2024-03-13 | 3.45 | 3.11 | 3.11 | 3.45 | 0.0M |
| 2024-03-12 | 3.45 | 3.10 | 3.10 | 3.45 | 0.0M |
| 2024-03-11 | 3.45 | 3.25 | 3.25 | 3.45 | 0.0M |
| 2024-03-08 | 3.45 | 3.63 | 3.16 | 3.45 | 0.1M |
| 2024-03-07 | 3.75 | 3.99 | 3.10 | 3.45 | 0.3M |
| 2024-03-06 | 3.75 | 3.85 | 3.10 | 3.75 | 0.0M |
| 2024-03-05 | 3.75 | 3.90 | 3.15 | 3.75 | 0.0M |
| 2024-03-04 | 4.00 | 4.00 | 3.25 | 3.75 | 0.1M |
| 2024-03-01 | 4.00 | 3.50 | 3.50 | 4.00 | 0.0M |
| 2024-02-29 | 4.00 | 4.15 | 3.50 | 4.00 | 0.1M |
| 2024-02-28 | 3.75 | 3.51 | 3.50 | 4.00 | 0.0M |
| 2024-02-27 | 3.75 | 3.51 | 3.51 | 3.75 | 0.0M |
| 2024-02-26 | 3.75 | 3.51 | 3.51 | 3.75 | 0.0M |
| 2024-02-23 | 3.75 | 4.00 | 3.50 | 3.75 | 0.0M |
| 2024-02-22 | 3.75 | 3.51 | 3.51 | 3.75 | 0.0M |
| 2024-02-21 | 3.75 | 3.75 | 3.75 | 3.75 | 0.0M |
| 2024-02-20 | 3.75 | 3.75 | 3.75 | 3.75 | 0.0M |
| 2024-02-19 | 3.75 | 3.75 | 3.75 | 3.75 | 0.0M |
| 2024-02-16 | 3.75 | 4.00 | 3.50 | 3.75 | 0.0M |
| 2024-02-15 | 3.60 | 4.00 | 3.20 | 3.75 | 0.0M |
| 2024-02-14 | 3.60 | 3.22 | 3.22 | 3.60 | 0.0M |
| 2024-02-13 | 3.60 | 3.60 | 3.60 | 3.60 | 0.0M |
| 2024-02-12 | 3.60 | 3.26 | 3.26 | 3.60 | 0.0M |
| 2024-02-09 | 3.60 | 3.25 | 3.25 | 3.60 | 2.8M |
| 2024-02-08 | 3.60 | 4.00 | 3.20 | 3.60 | 0.0M |
| 2024-02-07 | 3.60 | 3.60 | 3.60 | 3.60 | 0.0M |
| 2024-02-06 | 3.60 | 3.96 | 3.88 | 3.60 | 0.0M |
| 2024-02-05 | 3.50 | 4.00 | 3.20 | 3.60 | 0.3M |
| 2024-02-02 | 3.50 | 3.90 | 2.80 | 3.50 | 0.1M |
| 2024-02-01 | 3.60 | 4.00 | 3.05 | 3.50 | 0.0M |
| 2024-01-31 | 3.60 | 4.00 | 3.20 | 3.60 | 0.1M |
| 2024-01-30 | 3.50 | 4.00 | 3.20 | 3.60 | 0.2M |
| 2024-01-29 | 2.75 | 3.75 | 2.50 | 3.50 | 0.8M |
| 2024-01-26 | 3.50 | 3.70 | 2.50 | 2.75 | 0.3M |
| 2024-01-25 | 3.50 | 3.80 | 2.80 | 3.50 | 0.0M |
| 2024-01-24 | 3.50 | 3.88 | 3.01 | 3.50 | 0.0M |
| 2024-01-23 | 3.50 | 3.88 | 3.01 | 3.50 | 0.1M |
| 2024-01-22 | 3.75 | 4.00 | 3.20 | 3.50 | 0.1M |
| 2024-01-19 | 3.90 | 4.30 | 3.50 | 3.75 | 0.2M |
| 2024-01-18 | 3.90 | 4.18 | 4.18 | 3.90 | 0.0M |
| 2024-01-17 | 4.25 | 4.30 | 3.51 | 3.90 | 0.1M |
| 2024-01-16 | 4.50 | 4.40 | 4.05 | 4.25 | 0.0M |
| 2024-01-15 | 5.00 | 4.68 | 4.15 | 4.50 | 0.1M |
| 2024-01-12 | 5.00 | 4.51 | 4.50 | 5.00 | 0.0M |
| 2024-01-11 | 5.00 | 5.50 | 5.50 | 5.00 | 0.0M |
| 2024-01-10 | 5.38 | 5.49 | 4.51 | 5.00 | 0.0M |
| 2024-01-09 | 5.38 | 5.49 | 5.00 | 5.38 | 0.0M |
| 2024-01-08 | 5.95 | 6.00 | 5.00 | 5.38 | 0.2M |
| 2024-01-05 | 6.00 | 6.50 | 5.10 | 5.95 | 1.1M |
| 2024-01-04 | 6.00 | 6.00 | 6.00 | 6.00 | 0.0M |
| 2024-01-03 | 6.00 | 6.47 | 5.50 | 6.00 | 0.0M |
| 2024-01-02 | 6.30 | 6.50 | 5.50 | 6.00 | 0.1M |