39.98
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 | 32.00 | 32.45 | 30.40 | 30.70 | 10.1M |
| 2024-12-30 | 30.15 | 31.80 | 29.90 | 31.30 | 14.1M |
| 2024-12-27 | 31.40 | 33.00 | 30.60 | 31.25 | 29.4M |
| 2024-12-24 | 28.50 | 29.30 | 27.80 | 29.10 | 12.0M |
| 2024-12-23 | 28.25 | 29.50 | 27.00 | 27.40 | 14.4M |
| 2024-12-20 | 26.00 | 28.25 | 25.50 | 27.25 | 22.3M |
| 2024-12-19 | 26.70 | 27.40 | 25.60 | 25.75 | 28.9M |
| 2024-12-18 | 29.45 | 31.55 | 29.20 | 30.25 | 55.9M |
| 2024-12-17 | 25.55 | 26.20 | 24.20 | 25.65 | 17.0M |
| 2024-12-16 | 27.75 | 28.40 | 25.45 | 26.30 | 18.6M |
| 2024-12-13 | 27.95 | 29.00 | 27.20 | 27.40 | 15.4M |
| 2024-12-12 | 29.65 | 30.15 | 27.55 | 28.00 | 21.9M |
| 2024-12-11 | 29.85 | 31.70 | 28.95 | 29.55 | 29.0M |
| 2024-12-10 | 29.50 | 31.95 | 27.70 | 30.15 | 35.3M |
| 2024-12-09 | 30.10 | 32.00 | 27.25 | 28.25 | 54.3M |
| 2024-12-06 | 28.00 | 29.95 | 27.00 | 28.70 | 31.9M |
| 2024-12-05 | 25.30 | 29.55 | 23.90 | 28.65 | 63.2M |
| 2024-12-04 | 21.55 | 24.15 | 20.75 | 23.50 | 28.9M |
| 2024-12-03 | 20.05 | 21.90 | 19.74 | 21.00 | 22.6M |
| 2024-12-02 | 20.15 | 21.75 | 19.60 | 20.75 | 35.3M |
| 2024-11-29 | 19.92 | 19.92 | 18.44 | 18.76 | 17.3M |
| 2024-11-28 | 19.18 | 20.30 | 18.30 | 20.00 | 28.9M |
| 2024-11-27 | 19.40 | 22.40 | 17.52 | 18.88 | 46.0M |
| 2024-11-26 | 17.46 | 18.08 | 16.58 | 16.88 | 6.4M |
| 2024-11-25 | 16.86 | 17.60 | 16.60 | 17.08 | 3.0M |
| 2024-11-22 | 17.42 | 18.34 | 16.50 | 16.76 | 4.4M |
| 2024-11-21 | 17.04 | 18.48 | 16.76 | 17.70 | 6.9M |
| 2024-11-20 | 16.26 | 17.14 | 16.16 | 16.98 | 2.6M |
| 2024-11-19 | 15.88 | 16.54 | 15.86 | 16.24 | 1.8M |
| 2024-11-18 | 15.72 | 16.20 | 15.58 | 15.64 | 1.3M |
| 2024-11-15 | 15.98 | 15.98 | 15.54 | 15.58 | 1.1M |
| 2024-11-14 | 16.44 | 16.58 | 15.56 | 15.60 | 2.6M |
| 2024-11-13 | 16.80 | 17.16 | 16.16 | 16.54 | 2.5M |
| 2024-11-12 | 17.60 | 18.60 | 16.88 | 16.90 | 5.8M |
| 2024-11-11 | 17.12 | 17.48 | 16.42 | 17.40 | 2.4M |
| 2024-11-08 | 16.88 | 17.92 | 16.64 | 16.94 | 4.6M |
| 2024-11-07 | 16.72 | 16.72 | 16.06 | 16.52 | 1.7M |
| 2024-11-06 | 17.06 | 17.24 | 16.32 | 16.54 | 2.5M |
| 2024-11-05 | 16.12 | 17.04 | 15.88 | 16.98 | 2.8M |
| 2024-11-04 | 16.12 | 16.68 | 16.06 | 16.14 | 1.3M |
| 2024-11-01 | 16.10 | 16.28 | 15.80 | 16.08 | 1.5M |
| 2024-10-31 | 16.66 | 16.66 | 15.96 | 16.10 | 1.9M |
| 2024-10-30 | 17.26 | 17.26 | 16.18 | 16.42 | 1.7M |
| 2024-10-29 | 17.16 | 17.76 | 16.70 | 16.88 | 2.6M |
| 2024-10-28 | 16.90 | 17.66 | 16.74 | 16.96 | 3.0M |
| 2024-10-25 | 16.68 | 17.66 | 16.60 | 16.90 | 4.1M |
| 2024-10-24 | 17.54 | 18.00 | 16.30 | 16.34 | 4.0M |
| 2024-10-23 | 17.20 | 17.78 | 16.72 | 17.26 | 2.4M |
| 2024-10-22 | 17.40 | 18.22 | 16.60 | 17.20 | 3.2M |
| 2024-10-21 | 18.04 | 18.04 | 16.98 | 17.02 | 3.8M |
| 2024-10-18 | 15.80 | 17.64 | 15.50 | 17.42 | 5.5M |
| 2024-10-17 | 16.30 | 16.88 | 15.66 | 15.80 | 3.7M |
| 2024-10-16 | 16.04 | 16.46 | 15.72 | 15.96 | 3.4M |
| 2024-10-15 | 17.54 | 18.00 | 15.80 | 16.04 | 5.9M |
| 2024-10-14 | 18.68 | 18.82 | 17.08 | 17.54 | 4.3M |
| 2024-10-10 | 19.80 | 20.10 | 18.22 | 18.68 | 5.5M |
| 2024-10-09 | 20.60 | 21.30 | 18.80 | 19.20 | 7.7M |
| 2024-10-08 | 25.00 | 25.00 | 18.62 | 19.74 | 15.3M |
| 2024-10-07 | 19.60 | 23.55 | 19.60 | 22.55 | 6.1M |
| 2024-10-04 | 17.38 | 19.88 | 16.86 | 19.60 | 2.1M |
| 2024-10-03 | 17.26 | 17.42 | 16.66 | 17.38 | 1.8M |
| 2024-10-02 | 18.00 | 18.12 | 16.32 | 17.26 | 3.6M |
| 2024-09-30 | 17.00 | 18.20 | 16.90 | 17.54 | 11.0M |
| 2024-09-27 | 16.64 | 17.08 | 15.90 | 16.74 | 8.0M |
| 2024-09-26 | 15.24 | 16.60 | 15.24 | 16.42 | 4.5M |
| 2024-09-25 | 15.92 | 16.50 | 15.24 | 15.24 | 5.8M |
| 2024-09-24 | 13.96 | 15.88 | 13.96 | 15.78 | 6.2M |
| 2024-09-23 | 14.26 | 14.26 | 13.66 | 13.96 | 2.7M |
| 2024-09-20 | 13.74 | 14.40 | 13.64 | 14.20 | 3.7M |
| 2024-09-19 | 13.16 | 13.96 | 13.04 | 13.64 | 4.5M |
| 2024-09-17 | 12.54 | 13.72 | 12.54 | 13.00 | 2.9M |
| 2024-09-16 | 13.40 | 13.88 | 13.20 | 13.34 | 1.3M |
| 2024-09-13 | 12.28 | 13.40 | 11.90 | 13.40 | 11.8M |
| 2024-09-12 | 12.12 | 12.64 | 11.90 | 12.04 | 4.5M |
| 2024-09-11 | 12.00 | 12.28 | 11.74 | 11.82 | 3.5M |
| 2024-09-10 | 11.94 | 12.64 | 11.54 | 12.00 | 5.8M |
| 2024-09-09 | 11.00 | 12.18 | 10.98 | 11.88 | 8.2M |
| 2024-09-05 | 11.16 | 11.30 | 10.98 | 11.06 | 3.2M |
| 2024-09-04 | 11.12 | 11.18 | 10.92 | 11.02 | 1.3M |
| 2024-09-03 | 11.14 | 11.42 | 11.08 | 11.14 | 2.5M |
| 2024-09-02 | 11.26 | 11.58 | 11.10 | 11.14 | 2.5M |
| 2024-08-30 | 11.46 | 11.78 | 11.20 | 11.26 | 4.2M |
| 2024-08-29 | 11.32 | 11.56 | 11.04 | 11.36 | 2.1M |
| 2024-08-28 | 11.22 | 11.40 | 10.90 | 11.34 | 2.6M |
| 2024-08-27 | 11.54 | 11.84 | 10.82 | 11.16 | 5.8M |
| 2024-08-26 | 12.32 | 12.50 | 11.40 | 11.42 | 5.5M |
| 2024-08-23 | 12.28 | 13.10 | 12.10 | 12.28 | 6.6M |
| 2024-08-22 | 14.16 | 14.36 | 12.08 | 12.28 | 10.6M |
| 2024-08-21 | 14.64 | 14.70 | 13.90 | 14.08 | 5.6M |
| 2024-08-20 | 16.30 | 16.30 | 14.90 | 14.92 | 2.8M |
| 2024-08-19 | 16.70 | 16.80 | 15.70 | 15.70 | 6.2M |
| 2024-08-16 | 17.46 | 17.70 | 16.48 | 16.70 | 7.0M |
| 2024-08-15 | 16.74 | 17.52 | 16.30 | 17.42 | 4.4M |
| 2024-08-14 | 17.00 | 17.62 | 16.26 | 16.46 | 2.8M |
| 2024-08-13 | 16.80 | 17.36 | 16.12 | 16.92 | 5.1M |
| 2024-08-12 | 16.22 | 17.26 | 15.92 | 16.30 | 4.3M |
| 2024-08-09 | 14.98 | 17.24 | 14.64 | 16.20 | 5.7M |
| 2024-08-08 | 15.04 | 15.18 | 14.60 | 14.60 | 1.1M |
| 2024-08-07 | 15.20 | 15.76 | 15.00 | 15.16 | 1.5M |
| 2024-08-06 | 15.32 | 15.56 | 14.86 | 15.14 | 1.3M |
| 2024-08-05 | 15.48 | 16.50 | 15.14 | 15.14 | 2.2M |
| 2024-08-02 | 15.86 | 16.84 | 15.28 | 15.88 | 2.8M |
| 2024-08-01 | 16.94 | 16.94 | 15.80 | 15.86 | 3.1M |
| 2024-07-31 | 16.90 | 18.42 | 15.88 | 16.58 | 10.6M |
| 2024-07-30 | 14.34 | 17.12 | 13.72 | 16.64 | 10.6M |
| 2024-07-29 | 14.80 | 14.80 | 14.30 | 14.30 | 0.8M |
| 2024-07-26 | 14.68 | 14.78 | 14.34 | 14.46 | 1.1M |
| 2024-07-25 | 14.68 | 15.10 | 14.28 | 14.52 | 1.8M |
| 2024-07-24 | 15.04 | 15.20 | 14.56 | 14.68 | 1.3M |
| 2024-07-23 | 15.82 | 15.82 | 14.94 | 14.94 | 1.5M |
| 2024-07-22 | 15.50 | 15.92 | 15.18 | 15.52 | 2.2M |
| 2024-07-19 | 15.02 | 16.20 | 14.60 | 15.20 | 4.9M |
| 2024-07-18 | 15.40 | 15.60 | 14.90 | 15.02 | 2.0M |
| 2024-07-17 | 16.70 | 16.70 | 15.60 | 15.60 | 2.5M |
| 2024-07-16 | 17.00 | 17.00 | 16.32 | 16.46 | 1.5M |
| 2024-07-15 | 17.16 | 17.16 | 16.22 | 16.98 | 2.7M |
| 2024-07-12 | 17.58 | 17.58 | 16.62 | 16.96 | 7.0M |
| 2024-07-11 | 15.30 | 16.58 | 15.26 | 16.58 | 11.0M |
| 2024-07-10 | 15.88 | 15.94 | 14.30 | 15.50 | 7.7M |
| 2024-07-09 | 16.10 | 16.30 | 15.44 | 15.86 | 4.6M |
| 2024-07-08 | 17.22 | 17.50 | 15.36 | 16.30 | 9.7M |
| 2024-07-05 | 43.35 | 43.35 | 15.28 | 16.02 | 21.5M |
| 2024-07-04 | 54.00 | 54.25 | 50.15 | 50.95 | 0.0M |
| 2024-07-03 | 50.15 | 52.95 | 50.15 | 52.40 | 0.0M |
| 2024-07-02 | 49.80 | 53.80 | 47.20 | 50.90 | 0.1M |
| 2024-06-28 | 51.80 | 53.70 | 49.30 | 49.80 | 0.0M |
| 2024-06-27 | 53.40 | 54.00 | 51.05 | 51.80 | 0.0M |
| 2024-06-26 | 60.00 | 60.00 | 53.00 | 54.50 | 0.0M |
| 2024-06-25 | 53.50 | 58.00 | 53.40 | 56.55 | 0.1M |
| 2024-06-24 | 58.85 | 60.00 | 53.00 | 54.75 | 0.1M |
| 2024-06-21 | 61.20 | 65.95 | 61.20 | 61.90 | 0.2M |
| 2024-06-20 | 65.30 | 67.45 | 60.10 | 60.65 | 0.1M |
| 2024-06-19 | 72.90 | 72.90 | 65.10 | 66.00 | 0.2M |
| 2024-06-18 | 78.65 | 78.65 | 69.55 | 71.00 | 0.2M |
| 2024-06-17 | 77.70 | 80.95 | 76.60 | 77.50 | 0.1M |
| 2024-06-14 | 76.40 | 85.40 | 73.00 | 76.00 | 0.4M |
| 2024-06-13 | 82.20 | 85.40 | 73.20 | 74.10 | 0.2M |
| 2024-06-12 | 90.80 | 97.95 | 79.00 | 80.00 | 0.4M |
| 2024-06-11 | 91.90 | 137.50 | 82.80 | 90.80 | 0.9M |
| 2024-06-07 | 71.85 | 81.75 | 71.85 | 79.95 | 0.0M |
| 2024-06-06 | 61.05 | 73.95 | 61.05 | 72.20 | 0.0M |
| 2024-06-05 | 63.00 | 63.00 | 61.00 | 62.15 | 0.0M |
| 2024-06-04 | 59.70 | 64.00 | 59.50 | 62.60 | 0.0M |
| 2024-06-03 | 59.05 | 61.70 | 59.05 | 59.70 | 0.0M |
| 2024-05-31 | 62.00 | 64.00 | 58.95 | 61.95 | 0.0M |
| 2024-05-30 | 55.05 | 63.00 | 53.55 | 62.00 | 0.0M |
| 2024-05-29 | 60.00 | 60.00 | 55.05 | 58.00 | 0.0M |
| 2024-05-28 | 68.50 | 68.50 | 65.00 | 64.95 | 0.0M |
| 2024-05-27 | 67.00 | 68.50 | 67.00 | 68.50 | 0.0M |
| 2024-05-24 | 62.10 | 67.00 | 60.20 | 67.00 | 0.0M |
| 2024-05-23 | 66.00 | 66.00 | 62.45 | 65.00 | 0.0M |
| 2024-05-22 | 71.30 | 73.05 | 65.95 | 68.00 | 0.1M |
| 2024-05-21 | 62.70 | 74.80 | 62.70 | 71.00 | 0.1M |
| 2024-05-20 | 41.75 | 79.00 | 41.75 | 60.75 | 0.2M |
| 2024-05-17 | 41.10 | 41.65 | 41.10 | 41.65 | 0.0M |
| 2024-05-16 | 39.75 | 41.95 | 39.75 | 41.90 | 0.0M |
| 2024-05-14 | 39.80 | 40.45 | 39.75 | 39.80 | 0.0M |
| 2024-05-13 | 39.70 | 39.80 | 39.50 | 39.75 | 0.0M |
| 2024-05-10 | 39.90 | 39.95 | 38.95 | 39.65 | 0.0M |
| 2024-05-09 | 39.85 | 40.20 | 38.85 | 39.85 | 0.0M |
| 2024-05-08 | 40.00 | 40.50 | 39.35 | 39.35 | 0.0M |
| 2024-05-07 | 39.60 | 39.60 | 39.00 | 39.65 | 0.0M |
| 2024-05-06 | 40.65 | 40.65 | 38.00 | 39.60 | 0.0M |
| 2024-05-03 | 39.90 | 41.30 | 39.50 | 40.70 | 0.0M |
| 2024-05-02 | 39.90 | 39.90 | 38.90 | 39.90 | 0.0M |
| 2024-04-30 | 40.60 | 40.60 | 38.60 | 39.90 | 0.0M |
| 2024-04-29 | 39.05 | 40.90 | 39.00 | 40.60 | 0.0M |
| 2024-04-26 | 39.40 | 39.50 | 38.90 | 39.00 | 0.0M |
| 2024-04-25 | 38.50 | 40.50 | 38.50 | 39.55 | 0.0M |
| 2024-04-24 | 37.50 | 38.85 | 37.50 | 38.35 | 0.0M |
| 2024-04-23 | 38.05 | 38.50 | 37.50 | 37.50 | 0.0M |
| 2024-04-22 | 37.85 | 38.50 | 37.85 | 38.50 | 0.0M |
| 2024-04-19 | 38.60 | 39.20 | 37.75 | 38.00 | 0.0M |
| 2024-04-18 | 40.40 | 40.40 | 38.45 | 39.20 | 0.0M |
| 2024-04-17 | 40.80 | 40.80 | 38.90 | 40.70 | 0.0M |
| 2024-04-16 | 41.30 | 41.30 | 38.50 | 40.75 | 0.0M |
| 2024-04-15 | 41.20 | 41.20 | 41.20 | 41.20 | 0.0M |
| 2024-04-12 | 41.65 | 41.65 | 38.85 | 41.50 | 0.0M |
| 2024-04-11 | 41.20 | 42.05 | 41.20 | 41.50 | 0.0M |
| 2024-04-10 | 41.45 | 42.70 | 41.45 | 42.50 | 0.0M |
| 2024-04-09 | 41.95 | 42.50 | 41.15 | 41.50 | 0.0M |
| 2024-04-08 | 42.65 | 42.70 | 42.20 | 42.20 | 0.0M |
| 2024-04-05 | 39.50 | 42.80 | 39.50 | 42.65 | 0.0M |
| 2024-04-03 | 39.05 | 42.10 | 39.05 | 42.10 | 0.0M |
| 2024-04-02 | 39.45 | 42.50 | 39.45 | 42.20 | 0.0M |
| 2024-03-28 | 40.00 | 42.90 | 38.75 | 42.90 | 0.0M |
| 2024-03-27 | 38.45 | 40.00 | 37.65 | 40.00 | 0.0M |
| 2024-03-26 | 39.00 | 39.00 | 38.00 | 38.35 | 0.0M |
| 2024-03-25 | 39.15 | 39.15 | 38.05 | 38.65 | 0.0M |
| 2024-03-22 | 38.05 | 43.00 | 37.95 | 39.15 | 0.0M |
| 2024-03-21 | 41.00 | 42.45 | 41.00 | 42.00 | 0.0M |
| 2024-03-20 | 37.00 | 43.10 | 37.00 | 41.35 | 0.0M |
| 2024-03-19 | 35.50 | 37.00 | 34.60 | 37.00 | 0.0M |
| 2024-03-18 | 35.75 | 35.75 | 35.00 | 35.60 | 0.0M |
| 2024-03-15 | 35.00 | 35.80 | 34.55 | 35.80 | 0.0M |
| 2024-03-14 | 36.60 | 36.60 | 35.05 | 35.90 | 0.0M |
| 2024-03-13 | 37.20 | 37.65 | 35.85 | 37.65 | 0.0M |
| 2024-03-12 | 39.00 | 39.00 | 36.90 | 38.70 | 0.0M |
| 2024-03-11 | 38.10 | 39.10 | 36.85 | 39.10 | 0.0M |
| 2024-03-08 | 41.10 | 44.00 | 36.15 | 39.20 | 0.0M |
| 2024-03-07 | 36.55 | 45.15 | 36.00 | 40.95 | 0.1M |
| 2024-03-06 | 33.00 | 34.70 | 33.00 | 34.70 | 0.0M |
| 2024-03-05 | 34.75 | 34.75 | 34.05 | 34.75 | 0.0M |
| 2024-03-04 | 34.50 | 35.00 | 33.80 | 34.95 | 0.0M |
| 2024-03-01 | 35.85 | 35.85 | 35.00 | 35.00 | 0.0M |
| 2024-02-29 | 34.90 | 35.90 | 34.90 | 35.90 | 0.0M |
| 2024-02-28 | 34.70 | 36.35 | 34.55 | 35.40 | 0.0M |
| 2024-02-27 | 35.35 | 36.30 | 34.80 | 34.80 | 0.0M |
| 2024-02-26 | 36.25 | 36.60 | 33.60 | 36.55 | 0.0M |
| 2024-02-23 | 36.00 | 36.45 | 35.20 | 36.40 | 0.0M |
| 2024-02-22 | 35.00 | 36.55 | 34.75 | 36.00 | 0.0M |
| 2024-02-21 | 35.00 | 35.05 | 33.35 | 35.00 | 0.0M |
| 2024-02-20 | 35.05 | 35.05 | 35.05 | 35.05 | 0.0M |
| 2024-02-19 | 35.70 | 36.50 | 35.05 | 35.05 | 0.0M |
| 2024-02-16 | 36.65 | 36.65 | 35.50 | 35.70 | 0.0M |
| 2024-02-15 | 36.65 | 36.65 | 36.65 | 36.65 | 0.0M |
| 2024-02-14 | 35.35 | 36.50 | 35.35 | 36.50 | 0.0M |
| 2024-02-09 | 35.50 | 35.50 | 35.50 | 35.50 | 0.0M |
| 2024-02-08 | 35.25 | 35.90 | 35.20 | 35.50 | 0.0M |
| 2024-02-07 | 37.55 | 38.70 | 35.20 | 35.20 | 0.0M |
| 2024-02-06 | 38.70 | 38.70 | 37.00 | 37.00 | 0.0M |
| 2024-02-05 | 40.00 | 40.00 | 38.70 | 39.00 | 0.0M |
| 2024-02-02 | 41.50 | 41.50 | 40.70 | 40.70 | 0.0M |
| 2024-02-01 | 43.00 | 43.00 | 42.80 | 43.00 | 0.1M |
| 2024-01-31 | 42.80 | 43.00 | 42.80 | 43.00 | 0.0M |
| 2024-01-30 | 42.80 | 42.80 | 42.80 | 42.80 | 0.0M |
| 2024-01-29 | 41.10 | 42.95 | 41.10 | 42.80 | 0.0M |
| 2024-01-26 | 42.05 | 42.35 | 41.10 | 41.10 | 0.0M |
| 2024-01-25 | 42.50 | 42.50 | 42.25 | 42.35 | 0.0M |
| 2024-01-24 | 42.50 | 42.55 | 42.25 | 42.55 | 0.0M |
| 2024-01-23 | 42.50 | 42.50 | 42.15 | 42.50 | 0.0M |
| 2024-01-22 | 42.55 | 42.70 | 42.50 | 42.50 | 0.0M |
| 2024-01-19 | 42.70 | 42.70 | 42.60 | 42.60 | 0.0M |
| 2024-01-18 | 42.75 | 42.80 | 42.70 | 42.70 | 0.0M |
| 2024-01-17 | 43.00 | 43.00 | 42.75 | 43.00 | 0.1M |
| 2024-01-16 | 43.00 | 43.10 | 42.80 | 43.00 | 0.1M |
| 2024-01-15 | 43.00 | 43.00 | 42.20 | 43.00 | 0.0M |
| 2024-01-12 | 43.05 | 43.10 | 43.00 | 43.00 | 0.0M |
| 2024-01-11 | 43.05 | 43.70 | 43.00 | 43.00 | 0.0M |
| 2024-01-10 | 43.10 | 43.30 | 42.50 | 43.05 | 0.0M |
| 2024-01-09 | 43.15 | 44.40 | 43.00 | 43.15 | 0.1M |
| 2024-01-08 | 43.00 | 43.10 | 42.05 | 43.00 | 0.3M |
| 2024-01-05 | 43.00 | 43.10 | 41.50 | 43.00 | 0.9M |