18.91
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 | 21.49 | 21.89 | 21.42 | 21.43 | 7.5M |
| 2024-12-30 | 21.55 | 21.70 | 21.31 | 21.48 | 7.4M |
| 2024-12-27 | 21.62 | 21.84 | 21.40 | 21.60 | 5.0M |
| 2024-12-26 | 21.77 | 21.89 | 21.61 | 21.67 | 4.5M |
| 2024-12-25 | 22.06 | 22.09 | 21.66 | 21.84 | 4.2M |
| 2024-12-24 | 21.88 | 22.25 | 21.86 | 22.01 | 6.7M |
| 2024-12-23 | 21.88 | 22.13 | 21.83 | 21.89 | 5.9M |
| 2024-12-20 | 22.33 | 22.50 | 21.85 | 21.91 | 9.5M |
| 2024-12-19 | 22.55 | 22.61 | 22.29 | 22.39 | 5.3M |
| 2024-12-18 | 22.64 | 23.02 | 22.64 | 22.70 | 4.0M |
| 2024-12-17 | 22.75 | 22.95 | 22.61 | 22.64 | 4.0M |
| 2024-12-16 | 23.00 | 23.03 | 22.64 | 22.75 | 5.4M |
| 2024-12-13 | 23.50 | 23.61 | 22.90 | 22.95 | 9.2M |
| 2024-12-12 | 23.29 | 23.70 | 22.90 | 23.64 | 8.8M |
| 2024-12-11 | 23.10 | 23.45 | 23.00 | 23.20 | 5.4M |
| 2024-12-10 | 23.50 | 24.04 | 23.05 | 23.13 | 11.2M |
| 2024-12-09 | 22.82 | 23.03 | 22.46 | 22.68 | 6.5M |
| 2024-12-06 | 22.34 | 22.92 | 22.29 | 22.89 | 8.8M |
| 2024-12-05 | 22.30 | 22.47 | 22.16 | 22.32 | 4.5M |
| 2024-12-04 | 22.50 | 22.63 | 22.33 | 22.42 | 4.4M |
| 2024-12-03 | 22.63 | 22.67 | 22.25 | 22.52 | 6.4M |
| 2024-12-02 | 22.61 | 22.80 | 22.28 | 22.66 | 6.3M |
| 2024-11-29 | 22.41 | 22.85 | 22.41 | 22.66 | 6.3M |
| 2024-11-28 | 22.90 | 22.91 | 22.42 | 22.50 | 7.0M |
| 2024-11-27 | 21.96 | 22.90 | 21.84 | 22.90 | 13.2M |
| 2024-11-26 | 22.07 | 22.49 | 21.81 | 21.96 | 7.4M |
| 2024-11-25 | 22.03 | 22.36 | 21.86 | 22.07 | 9.1M |
| 2024-11-22 | 22.44 | 22.62 | 21.91 | 21.91 | 10.8M |
| 2024-11-21 | 22.48 | 22.64 | 22.27 | 22.44 | 6.5M |
| 2024-11-20 | 22.63 | 22.65 | 22.24 | 22.48 | 8.2M |
| 2024-11-19 | 22.64 | 22.87 | 22.45 | 22.50 | 6.9M |
| 2024-11-18 | 22.81 | 23.30 | 22.50 | 22.63 | 8.6M |
| 2024-11-15 | 23.25 | 23.54 | 22.71 | 22.73 | 8.9M |
| 2024-11-14 | 23.48 | 23.85 | 23.36 | 23.42 | 6.7M |
| 2024-11-13 | 23.61 | 23.87 | 23.37 | 23.48 | 7.6M |
| 2024-11-12 | 23.70 | 24.18 | 23.52 | 23.74 | 10.6M |
| 2024-11-11 | 24.11 | 24.13 | 23.51 | 23.67 | 12.6M |
| 2024-11-08 | 24.63 | 24.73 | 23.82 | 24.30 | 12.2M |
| 2024-11-07 | 23.33 | 24.40 | 23.30 | 24.35 | 13.7M |
| 2024-11-06 | 23.79 | 23.79 | 23.12 | 23.51 | 14.5M |
| 2024-11-05 | 23.75 | 23.89 | 23.30 | 23.78 | 13.0M |
| 2024-11-04 | 24.01 | 24.22 | 23.72 | 23.83 | 7.5M |
| 2024-11-01 | 24.28 | 24.38 | 23.87 | 24.01 | 7.4M |
| 2024-10-31 | 24.06 | 24.50 | 23.44 | 24.30 | 13.3M |
| 2024-10-30 | 24.38 | 24.49 | 23.99 | 24.07 | 11.0M |
| 2024-10-29 | 23.94 | 25.08 | 23.80 | 24.36 | 17.6M |
| 2024-10-28 | 23.20 | 24.28 | 23.01 | 23.95 | 17.6M |
| 2024-10-25 | 22.98 | 23.41 | 22.91 | 23.26 | 7.6M |
| 2024-10-24 | 23.42 | 23.58 | 22.87 | 23.01 | 10.0M |
| 2024-10-23 | 23.71 | 24.07 | 23.36 | 23.47 | 9.5M |
| 2024-10-22 | 23.00 | 24.07 | 22.83 | 23.70 | 16.9M |
| 2024-10-21 | 22.99 | 23.38 | 22.61 | 23.01 | 12.3M |
| 2024-10-18 | 22.50 | 23.30 | 22.42 | 23.03 | 18.0M |
| 2024-10-17 | 22.52 | 23.30 | 22.42 | 22.51 | 15.3M |
| 2024-10-16 | 22.04 | 23.18 | 21.89 | 22.51 | 16.6M |
| 2024-10-15 | 22.18 | 22.99 | 21.86 | 22.30 | 17.9M |
| 2024-10-14 | 21.27 | 22.44 | 21.10 | 22.18 | 18.1M |
| 2024-10-11 | 21.57 | 21.75 | 21.03 | 21.25 | 8.8M |
| 2024-10-10 | 21.35 | 22.08 | 21.24 | 21.54 | 14.6M |
| 2024-10-09 | 22.84 | 22.84 | 21.11 | 21.35 | 22.2M |
| 2024-10-08 | 25.50 | 25.50 | 22.50 | 23.40 | 36.5M |
| 2024-09-30 | 22.38 | 23.35 | 22.18 | 23.18 | 29.3M |
| 2024-09-27 | 21.21 | 21.90 | 20.96 | 21.45 | 21.3M |
| 2024-09-26 | 19.43 | 20.84 | 19.35 | 20.82 | 17.0M |
| 2024-09-25 | 19.33 | 19.85 | 19.24 | 19.50 | 12.5M |
| 2024-09-24 | 18.84 | 19.27 | 18.67 | 19.23 | 11.0M |
| 2024-09-23 | 18.67 | 18.92 | 18.50 | 18.65 | 4.5M |
| 2024-09-20 | 18.29 | 18.87 | 18.12 | 18.73 | 8.7M |
| 2024-09-19 | 18.09 | 18.65 | 18.05 | 18.34 | 11.1M |
| 2024-09-18 | 17.74 | 18.22 | 17.65 | 18.05 | 5.0M |
| 2024-09-13 | 17.88 | 18.01 | 17.75 | 17.75 | 2.5M |
| 2024-09-12 | 18.12 | 18.28 | 17.88 | 17.91 | 3.4M |
| 2024-09-11 | 17.83 | 18.27 | 17.71 | 18.12 | 5.0M |
| 2024-09-10 | 17.73 | 18.00 | 17.47 | 17.93 | 6.0M |
| 2024-09-09 | 17.83 | 17.95 | 17.64 | 17.71 | 5.8M |
| 2024-09-06 | 17.99 | 18.05 | 17.80 | 17.83 | 5.0M |
| 2024-09-05 | 18.05 | 18.26 | 17.86 | 18.00 | 6.4M |
| 2024-09-04 | 18.51 | 18.72 | 18.36 | 18.48 | 4.8M |
| 2024-09-03 | 18.12 | 18.64 | 18.07 | 18.55 | 7.8M |
| 2024-09-02 | 18.68 | 18.78 | 18.12 | 18.12 | 9.1M |
| 2024-08-30 | 18.26 | 19.41 | 18.09 | 18.53 | 16.5M |
| 2024-08-29 | 18.18 | 18.36 | 18.03 | 18.35 | 5.0M |
| 2024-08-28 | 18.20 | 18.29 | 17.91 | 18.17 | 5.9M |
| 2024-08-27 | 18.50 | 18.72 | 18.18 | 18.31 | 10.8M |
| 2024-08-26 | 19.47 | 19.52 | 19.03 | 19.29 | 4.9M |
| 2024-08-23 | 19.00 | 19.37 | 18.89 | 19.27 | 5.2M |
| 2024-08-22 | 19.65 | 19.73 | 19.02 | 19.06 | 7.2M |
| 2024-08-21 | 19.70 | 19.78 | 19.32 | 19.69 | 5.1M |
| 2024-08-20 | 20.24 | 20.30 | 19.69 | 19.79 | 5.3M |
| 2024-08-19 | 20.14 | 20.56 | 20.14 | 20.33 | 3.6M |
| 2024-08-16 | 20.32 | 20.46 | 20.10 | 20.18 | 4.9M |
| 2024-08-15 | 20.37 | 20.59 | 20.23 | 20.47 | 3.6M |
| 2024-08-14 | 20.75 | 20.76 | 20.36 | 20.38 | 3.8M |
| 2024-08-13 | 20.91 | 21.03 | 20.50 | 20.77 | 3.1M |
| 2024-08-12 | 21.02 | 21.07 | 20.72 | 20.87 | 3.1M |
| 2024-08-09 | 21.27 | 21.51 | 21.01 | 21.07 | 4.4M |
| 2024-08-08 | 21.01 | 21.55 | 20.97 | 21.20 | 6.8M |
| 2024-08-07 | 21.20 | 21.35 | 20.98 | 21.10 | 3.7M |
| 2024-08-06 | 21.18 | 21.33 | 20.88 | 21.24 | 4.4M |
| 2024-08-05 | 21.06 | 21.80 | 21.01 | 21.01 | 5.3M |
| 2024-08-02 | 21.29 | 21.69 | 21.16 | 21.22 | 3.9M |
| 2024-08-01 | 21.64 | 21.94 | 21.32 | 21.42 | 6.2M |
| 2024-07-31 | 20.52 | 21.70 | 20.31 | 21.68 | 12.6M |
| 2024-07-30 | 20.67 | 21.03 | 20.44 | 20.53 | 6.0M |
| 2024-07-29 | 21.65 | 21.82 | 20.73 | 20.77 | 11.5M |
| 2024-07-26 | 22.00 | 22.19 | 21.10 | 21.68 | 16.4M |
| 2024-07-25 | 20.11 | 20.38 | 20.07 | 20.23 | 2.5M |
| 2024-07-24 | 20.37 | 20.48 | 20.12 | 20.18 | 2.8M |
| 2024-07-23 | 20.76 | 20.80 | 20.43 | 20.45 | 3.4M |
| 2024-07-22 | 21.08 | 21.14 | 20.73 | 20.85 | 4.2M |
| 2024-07-19 | 21.12 | 21.12 | 20.85 | 21.08 | 4.6M |
| 2024-07-18 | 20.95 | 21.24 | 20.81 | 21.18 | 3.3M |
| 2024-07-17 | 20.81 | 21.16 | 20.64 | 21.02 | 5.2M |
| 2024-07-16 | 21.01 | 21.04 | 20.70 | 20.88 | 4.3M |
| 2024-07-15 | 21.22 | 21.22 | 20.83 | 20.97 | 3.3M |
| 2024-07-12 | 21.20 | 21.50 | 21.02 | 21.31 | 4.2M |
| 2024-07-11 | 21.09 | 21.45 | 20.93 | 21.15 | 4.9M |
| 2024-07-10 | 21.02 | 21.10 | 20.75 | 20.85 | 3.1M |
| 2024-07-09 | 20.95 | 21.21 | 20.60 | 21.17 | 5.8M |
| 2024-07-08 | 21.62 | 21.64 | 20.79 | 21.17 | 6.5M |
| 2024-07-05 | 21.60 | 21.85 | 21.40 | 21.65 | 3.5M |
| 2024-07-04 | 21.79 | 22.00 | 21.52 | 21.56 | 3.6M |
| 2024-07-03 | 22.00 | 22.30 | 21.84 | 21.85 | 4.5M |
| 2024-07-02 | 22.33 | 22.65 | 21.70 | 21.96 | 6.5M |
| 2024-07-01 | 22.05 | 22.57 | 22.05 | 22.42 | 4.1M |
| 2024-06-28 | 22.40 | 22.53 | 21.95 | 22.10 | 7.0M |
| 2024-06-27 | 22.89 | 23.17 | 22.25 | 22.47 | 5.0M |
| 2024-06-26 | 22.72 | 23.16 | 22.68 | 22.95 | 3.8M |
| 2024-06-25 | 22.27 | 23.09 | 22.21 | 22.84 | 6.7M |
| 2024-06-24 | 22.45 | 22.52 | 21.90 | 22.27 | 6.5M |
| 2024-06-21 | 22.54 | 22.78 | 22.40 | 22.59 | 4.5M |
| 2024-06-20 | 22.81 | 23.03 | 22.52 | 22.62 | 4.2M |
| 2024-06-19 | 23.38 | 23.43 | 22.86 | 22.99 | 5.9M |
| 2024-06-18 | 23.78 | 23.82 | 23.33 | 23.37 | 4.5M |
| 2024-06-17 | 23.97 | 24.08 | 23.71 | 23.75 | 3.7M |
| 2024-06-14 | 23.56 | 24.19 | 23.56 | 24.11 | 5.7M |
| 2024-06-13 | 24.05 | 24.15 | 23.61 | 23.68 | 5.2M |
| 2024-06-12 | 23.86 | 24.20 | 23.80 | 24.05 | 4.4M |
| 2024-06-11 | 23.50 | 24.06 | 23.32 | 23.87 | 5.2M |
| 2024-06-07 | 23.91 | 24.04 | 23.16 | 23.57 | 9.3M |
| 2024-06-06 | 23.79 | 24.10 | 23.70 | 23.88 | 4.9M |
| 2024-06-05 | 24.24 | 24.40 | 23.76 | 23.79 | 5.1M |
| 2024-06-04 | 23.82 | 24.30 | 23.65 | 24.19 | 7.1M |
| 2024-06-03 | 24.00 | 24.17 | 23.64 | 23.78 | 7.2M |
| 2024-05-31 | 24.62 | 24.83 | 24.06 | 24.08 | 10.1M |
| 2024-05-30 | 24.56 | 24.78 | 24.33 | 24.66 | 8.0M |
| 2024-05-29 | 24.84 | 24.90 | 24.50 | 24.61 | 4.9M |
| 2024-05-28 | 25.56 | 25.81 | 25.18 | 25.24 | 6.6M |
| 2024-05-27 | 25.67 | 25.79 | 25.10 | 25.58 | 9.8M |
| 2024-05-24 | 25.77 | 25.95 | 25.37 | 25.62 | 7.8M |
| 2024-05-23 | 25.94 | 26.21 | 25.58 | 25.99 | 9.1M |
| 2024-05-22 | 26.83 | 26.87 | 25.92 | 26.06 | 12.9M |
| 2024-05-21 | 26.51 | 27.12 | 26.40 | 26.83 | 13.1M |
| 2024-05-20 | 26.81 | 27.42 | 26.60 | 26.93 | 23.1M |
| 2024-05-17 | 26.17 | 26.82 | 25.51 | 26.76 | 25.5M |
| 2024-05-16 | 26.08 | 26.58 | 25.70 | 26.23 | 24.1M |
| 2024-05-15 | 24.44 | 26.45 | 24.41 | 26.09 | 25.7M |
| 2024-05-14 | 24.61 | 24.85 | 24.28 | 24.56 | 7.8M |
| 2024-05-13 | 24.33 | 24.95 | 23.97 | 24.77 | 9.4M |
| 2024-05-10 | 24.38 | 24.52 | 23.91 | 24.41 | 10.1M |
| 2024-05-09 | 24.00 | 24.67 | 23.96 | 24.40 | 8.7M |
| 2024-05-08 | 24.60 | 24.78 | 23.95 | 23.98 | 7.6M |
| 2024-05-07 | 24.68 | 24.69 | 24.14 | 24.65 | 11.8M |
| 2024-05-06 | 24.19 | 24.96 | 24.16 | 24.80 | 18.3M |
| 2024-04-30 | 23.88 | 24.14 | 23.35 | 23.69 | 11.4M |
| 2024-04-29 | 22.58 | 24.00 | 22.51 | 23.85 | 25.1M |
| 2024-04-26 | 22.28 | 22.84 | 22.01 | 22.71 | 22.7M |
| 2024-04-25 | 23.41 | 23.50 | 22.14 | 22.50 | 29.1M |
| 2024-04-24 | 24.41 | 24.46 | 23.32 | 23.80 | 10.4M |
| 2024-04-23 | 24.26 | 24.61 | 24.16 | 24.42 | 7.6M |
| 2024-04-22 | 24.71 | 25.17 | 24.41 | 24.49 | 8.1M |
| 2024-04-19 | 24.50 | 24.91 | 24.40 | 24.69 | 8.8M |
| 2024-04-18 | 24.04 | 25.14 | 24.01 | 24.62 | 12.9M |
| 2024-04-17 | 23.56 | 24.20 | 23.35 | 24.20 | 11.4M |
| 2024-04-16 | 23.54 | 24.16 | 23.31 | 23.57 | 9.8M |
| 2024-04-15 | 23.45 | 23.99 | 23.36 | 23.63 | 7.5M |
| 2024-04-12 | 23.40 | 23.76 | 23.23 | 23.43 | 5.4M |
| 2024-04-11 | 22.90 | 23.19 | 22.75 | 23.02 | 6.1M |
| 2024-04-10 | 23.30 | 23.37 | 22.82 | 22.94 | 5.4M |
| 2024-04-09 | 23.37 | 23.65 | 23.26 | 23.37 | 5.1M |
| 2024-04-08 | 24.30 | 24.38 | 23.25 | 23.33 | 6.7M |
| 2024-04-03 | 24.28 | 24.46 | 24.10 | 24.19 | 4.4M |
| 2024-04-02 | 24.47 | 24.68 | 24.26 | 24.30 | 3.6M |
| 2024-04-01 | 23.78 | 24.56 | 23.78 | 24.55 | 4.6M |
| 2024-03-29 | 23.87 | 24.03 | 23.63 | 23.92 | 2.8M |
| 2024-03-28 | 23.89 | 24.20 | 23.74 | 23.95 | 3.8M |
| 2024-03-27 | 23.92 | 24.28 | 23.83 | 23.90 | 3.6M |
| 2024-03-26 | 24.10 | 24.20 | 23.79 | 23.93 | 3.5M |
| 2024-03-25 | 24.03 | 24.48 | 23.82 | 24.10 | 4.5M |
| 2024-03-22 | 24.25 | 24.39 | 24.03 | 24.05 | 5.3M |
| 2024-03-21 | 24.84 | 24.94 | 24.26 | 24.34 | 7.4M |
| 2024-03-20 | 24.90 | 24.98 | 24.65 | 24.88 | 4.0M |
| 2024-03-19 | 24.96 | 25.13 | 24.81 | 24.82 | 3.6M |
| 2024-03-18 | 25.16 | 25.20 | 24.65 | 24.96 | 5.3M |
| 2024-03-15 | 25.00 | 25.11 | 24.76 | 25.10 | 4.7M |
| 2024-03-14 | 25.14 | 25.40 | 25.00 | 25.09 | 4.3M |
| 2024-03-13 | 24.80 | 25.47 | 24.80 | 25.14 | 9.4M |
| 2024-03-12 | 24.57 | 25.12 | 24.24 | 24.92 | 11.2M |
| 2024-03-11 | 24.52 | 24.78 | 24.26 | 24.56 | 6.7M |
| 2024-03-08 | 24.52 | 24.74 | 24.25 | 24.62 | 7.4M |
| 2024-03-07 | 25.02 | 25.40 | 24.50 | 24.55 | 7.1M |
| 2024-03-06 | 24.68 | 25.17 | 24.65 | 24.90 | 6.6M |
| 2024-03-05 | 24.91 | 25.11 | 24.54 | 24.68 | 8.6M |
| 2024-03-04 | 24.95 | 25.54 | 24.89 | 25.11 | 9.0M |
| 2024-03-01 | 25.07 | 25.10 | 24.74 | 24.88 | 6.0M |
| 2024-02-29 | 24.64 | 25.20 | 24.51 | 25.00 | 10.6M |
| 2024-02-28 | 24.56 | 25.29 | 24.56 | 24.87 | 12.9M |
| 2024-02-27 | 24.31 | 24.69 | 24.08 | 24.67 | 9.0M |
| 2024-02-26 | 23.90 | 24.50 | 23.80 | 24.32 | 12.2M |
| 2024-02-23 | 24.10 | 24.11 | 23.35 | 23.61 | 10.5M |
| 2024-02-22 | 24.01 | 24.37 | 23.90 | 24.12 | 8.6M |
| 2024-02-21 | 23.64 | 24.44 | 23.46 | 24.13 | 11.6M |
| 2024-02-20 | 23.24 | 23.97 | 23.13 | 23.71 | 10.4M |
| 2024-02-19 | 23.60 | 23.84 | 23.00 | 23.31 | 13.6M |
| 2024-02-08 | 24.00 | 24.88 | 23.13 | 23.29 | 18.2M |
| 2024-02-07 | 23.10 | 24.00 | 22.90 | 24.00 | 13.6M |
| 2024-02-06 | 22.11 | 23.15 | 22.00 | 23.15 | 12.7M |
| 2024-02-05 | 21.81 | 22.66 | 21.42 | 22.33 | 12.3M |
| 2024-02-02 | 21.95 | 22.13 | 21.26 | 22.00 | 9.9M |
| 2024-02-01 | 21.59 | 22.27 | 21.47 | 22.00 | 9.2M |
| 2024-01-31 | 21.22 | 22.00 | 21.06 | 21.73 | 10.5M |
| 2024-01-30 | 21.76 | 21.84 | 21.36 | 21.36 | 6.9M |
| 2024-01-29 | 21.49 | 23.00 | 21.49 | 21.93 | 13.5M |
| 2024-01-26 | 21.35 | 21.74 | 21.12 | 21.44 | 6.8M |
| 2024-01-25 | 20.59 | 21.38 | 20.50 | 21.28 | 8.0M |
| 2024-01-24 | 19.89 | 20.60 | 19.84 | 20.56 | 10.1M |
| 2024-01-23 | 19.90 | 20.15 | 19.66 | 19.74 | 8.5M |
| 2024-01-22 | 20.70 | 20.70 | 19.81 | 19.90 | 6.7M |
| 2024-01-19 | 20.98 | 21.10 | 20.56 | 20.77 | 7.2M |
| 2024-01-18 | 21.15 | 21.19 | 20.55 | 21.04 | 6.2M |
| 2024-01-17 | 21.34 | 21.59 | 21.18 | 21.18 | 4.6M |
| 2024-01-16 | 21.48 | 21.69 | 21.26 | 21.44 | 5.6M |
| 2024-01-15 | 21.78 | 21.95 | 21.35 | 21.46 | 8.5M |
| 2024-01-12 | 21.59 | 21.99 | 21.53 | 21.82 | 6.8M |
| 2024-01-11 | 21.22 | 21.74 | 21.14 | 21.60 | 8.6M |
| 2024-01-10 | 20.86 | 21.50 | 20.73 | 21.22 | 6.8M |
| 2024-01-09 | 21.01 | 21.44 | 20.85 | 21.35 | 6.3M |
| 2024-01-08 | 21.48 | 21.55 | 20.88 | 20.97 | 8.0M |
| 2024-01-05 | 21.30 | 21.84 | 21.18 | 21.48 | 8.5M |
| 2024-01-04 | 21.55 | 21.57 | 21.13 | 21.30 | 5.0M |
| 2024-01-03 | 21.43 | 21.74 | 21.42 | 21.54 | 4.8M |
| 2024-01-02 | 21.81 | 21.92 | 21.45 | 21.45 | 5.8M |