23.95
Last Update: 2025-10-03
| 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 | 36.55 | 37.60 | 36.45 | 37.15 | 0.8M |
| 2024-12-30 | 37.00 | 37.35 | 36.75 | 36.75 | 0.5M |
| 2024-12-27 | 38.00 | 38.05 | 37.00 | 37.00 | 1.0M |
| 2024-12-26 | 39.35 | 39.35 | 37.60 | 38.00 | 2.6M |
| 2024-12-25 | 38.10 | 39.20 | 37.90 | 39.00 | 4.1M |
| 2024-12-24 | 38.70 | 39.15 | 37.60 | 37.75 | 3.4M |
| 2024-12-23 | 39.30 | 40.15 | 38.65 | 38.65 | 7.6M |
| 2024-12-20 | 36.75 | 39.85 | 36.35 | 39.15 | 12.4M |
| 2024-12-19 | 36.00 | 37.20 | 35.75 | 36.30 | 2.0M |
| 2024-12-18 | 36.80 | 37.25 | 36.20 | 36.50 | 2.1M |
| 2024-12-17 | 35.60 | 38.00 | 35.50 | 37.55 | 9.1M |
| 2024-12-16 | 36.80 | 37.40 | 35.15 | 35.15 | 2.5M |
| 2024-12-13 | 37.75 | 38.10 | 36.25 | 36.35 | 2.1M |
| 2024-12-12 | 38.55 | 39.45 | 37.75 | 37.75 | 6.3M |
| 2024-12-11 | 36.80 | 38.50 | 36.50 | 38.45 | 5.7M |
| 2024-12-10 | 36.95 | 37.75 | 36.70 | 36.70 | 1.1M |
| 2024-12-09 | 37.00 | 37.30 | 36.65 | 36.85 | 1.2M |
| 2024-12-06 | 37.30 | 37.85 | 37.00 | 37.00 | 1.5M |
| 2024-12-05 | 37.95 | 38.20 | 37.15 | 37.15 | 1.3M |
| 2024-12-04 | 38.30 | 38.30 | 37.40 | 37.55 | 1.5M |
| 2024-12-03 | 39.10 | 39.30 | 37.70 | 37.80 | 2.5M |
| 2024-12-02 | 40.10 | 40.40 | 38.65 | 38.75 | 4.9M |
| 2024-11-29 | 38.80 | 39.75 | 38.20 | 39.70 | 4.1M |
| 2024-11-28 | 39.15 | 40.50 | 38.30 | 38.80 | 14.1M |
| 2024-11-27 | 38.50 | 42.00 | 38.50 | 39.40 | 25.8M |
| 2024-11-26 | 38.55 | 41.20 | 38.40 | 38.40 | 14.7M |
| 2024-11-25 | 37.90 | 38.80 | 37.35 | 37.65 | 2.2M |
| 2024-11-22 | 36.90 | 38.75 | 36.80 | 37.50 | 3.6M |
| 2024-11-21 | 37.00 | 37.15 | 36.45 | 36.50 | 1.3M |
| 2024-11-20 | 37.90 | 37.95 | 36.75 | 37.10 | 1.7M |
| 2024-11-19 | 37.80 | 38.20 | 37.45 | 37.55 | 1.1M |
| 2024-11-18 | 38.65 | 38.70 | 37.35 | 37.35 | 1.3M |
| 2024-11-15 | 38.40 | 39.80 | 38.30 | 38.75 | 2.1M |
| 2024-11-14 | 38.30 | 39.20 | 38.15 | 38.20 | 1.7M |
| 2024-11-13 | 39.80 | 39.80 | 38.10 | 38.60 | 2.5M |
| 2024-11-12 | 39.95 | 40.10 | 38.25 | 39.05 | 2.9M |
| 2024-11-11 | 40.80 | 40.80 | 39.70 | 40.25 | 1.8M |
| 2024-11-08 | 41.65 | 41.95 | 40.15 | 40.15 | 3.5M |
| 2024-11-07 | 40.95 | 43.70 | 40.95 | 41.45 | 8.8M |
| 2024-11-06 | 42.20 | 42.95 | 41.40 | 41.70 | 4.1M |
| 2024-11-05 | 40.00 | 43.80 | 40.00 | 41.70 | 9.4M |
| 2024-11-04 | 40.55 | 40.80 | 40.00 | 40.00 | 2.3M |
| 2024-11-01 | 41.35 | 41.85 | 40.90 | 41.00 | 2.5M |
| 2024-10-30 | 42.80 | 43.45 | 41.55 | 41.90 | 3.6M |
| 2024-10-29 | 42.75 | 44.20 | 42.55 | 42.85 | 6.0M |
| 2024-10-28 | 44.20 | 44.20 | 42.15 | 43.20 | 4.3M |
| 2024-10-25 | 45.15 | 45.35 | 43.90 | 43.95 | 3.7M |
| 2024-10-24 | 45.50 | 47.05 | 43.65 | 44.20 | 11.9M |
| 2024-10-23 | 45.85 | 46.00 | 45.10 | 45.10 | 4.0M |
| 2024-10-22 | 45.90 | 46.25 | 44.85 | 45.55 | 6.6M |
| 2024-10-21 | 44.90 | 46.25 | 44.20 | 45.70 | 14.5M |
| 2024-10-18 | 46.55 | 48.50 | 44.80 | 45.20 | 71.9M |
| 2024-10-17 | 42.05 | 45.80 | 41.40 | 45.80 | 19.5M |
| 2024-10-16 | 40.60 | 42.80 | 40.15 | 41.65 | 13.8M |
| 2024-10-15 | 40.75 | 41.85 | 40.35 | 40.60 | 4.9M |
| 2024-10-14 | 39.90 | 41.70 | 39.90 | 40.45 | 6.5M |
| 2024-10-11 | 41.30 | 42.20 | 39.85 | 39.85 | 4.8M |
| 2024-10-09 | 43.60 | 44.00 | 41.25 | 41.30 | 7.0M |
| 2024-10-08 | 44.95 | 45.00 | 43.50 | 43.60 | 5.2M |
| 2024-10-07 | 45.40 | 46.50 | 44.70 | 45.20 | 6.8M |
| 2024-10-04 | 46.00 | 46.05 | 43.30 | 45.20 | 8.8M |
| 2024-10-01 | 46.30 | 47.15 | 45.80 | 46.00 | 8.4M |
| 2024-09-30 | 45.55 | 46.60 | 45.25 | 45.90 | 9.1M |
| 2024-09-27 | 46.50 | 47.65 | 45.45 | 45.60 | 25.8M |
| 2024-09-26 | 51.80 | 51.80 | 46.50 | 46.50 | 39.9M |
| 2024-09-25 | 45.90 | 49.95 | 45.80 | 49.95 | 20.9M |
| 2024-09-24 | 46.20 | 46.75 | 45.00 | 45.45 | 8.6M |
| 2024-09-23 | 46.75 | 46.75 | 45.00 | 45.90 | 8.1M |
| 2024-09-20 | 48.60 | 49.40 | 45.50 | 46.20 | 20.1M |
| 2024-09-19 | 47.50 | 48.50 | 46.45 | 47.60 | 17.9M |
| 2024-09-18 | 47.50 | 48.80 | 47.00 | 47.20 | 20.7M |
| 2024-09-16 | 48.10 | 51.50 | 47.20 | 47.20 | 40.3M |
| 2024-09-13 | 49.10 | 49.75 | 46.85 | 47.60 | 62.6M |
| 2024-09-12 | 45.50 | 48.10 | 44.10 | 48.10 | 35.0M |
| 2024-09-11 | 44.05 | 46.35 | 43.75 | 43.75 | 26.2M |
| 2024-09-10 | 46.30 | 46.75 | 42.15 | 44.05 | 25.7M |
| 2024-09-09 | 46.70 | 48.30 | 45.85 | 45.85 | 32.5M |
| 2024-09-06 | 45.80 | 48.80 | 44.60 | 47.70 | 52.8M |
| 2024-09-05 | 47.50 | 50.70 | 44.60 | 44.60 | 76.2M |
| 2024-09-04 | 44.50 | 46.65 | 42.65 | 46.50 | 81.2M |
| 2024-09-03 | 41.00 | 44.90 | 41.00 | 44.90 | 23.4M |
| 2024-09-02 | 41.85 | 43.00 | 40.20 | 40.85 | 15.4M |
| 2024-08-30 | 45.95 | 46.20 | 41.70 | 41.75 | 21.8M |
| 2024-08-29 | 47.35 | 49.30 | 45.10 | 45.50 | 86.7M |
| 2024-08-28 | 44.00 | 46.40 | 43.60 | 46.40 | 32.3M |
| 2024-08-27 | 38.00 | 42.20 | 37.15 | 42.20 | 21.1M |
| 2024-08-26 | 37.40 | 39.60 | 37.40 | 38.40 | 3.9M |
| 2024-08-23 | 36.00 | 37.00 | 36.00 | 36.90 | 1.7M |
| 2024-08-22 | 38.00 | 38.00 | 36.60 | 37.05 | 1.7M |
| 2024-08-21 | 38.20 | 39.00 | 37.70 | 37.70 | 1.7M |
| 2024-08-20 | 39.50 | 39.50 | 38.50 | 38.50 | 1.9M |
| 2024-08-19 | 38.90 | 39.05 | 38.15 | 39.05 | 2.5M |
| 2024-08-16 | 38.65 | 39.30 | 37.65 | 37.95 | 2.6M |
| 2024-08-15 | 38.50 | 38.80 | 37.90 | 38.10 | 2.6M |
| 2024-08-14 | 39.00 | 39.15 | 37.40 | 37.70 | 3.4M |
| 2024-08-13 | 36.20 | 38.55 | 36.20 | 38.00 | 8.2M |
| 2024-08-12 | 40.70 | 41.85 | 40.00 | 40.20 | 4.2M |
| 2024-08-09 | 43.10 | 43.45 | 40.00 | 40.60 | 9.2M |
| 2024-08-08 | 42.50 | 45.00 | 41.50 | 42.65 | 61.4M |
| 2024-08-07 | 41.30 | 45.30 | 41.30 | 42.90 | 81.8M |
| 2024-08-06 | 42.00 | 44.40 | 39.15 | 41.30 | 120.4M |
| 2024-08-05 | 38.45 | 40.90 | 34.50 | 40.90 | 128.3M |
| 2024-08-02 | 33.25 | 37.25 | 33.15 | 37.25 | 34.2M |
| 2024-08-01 | 31.20 | 33.90 | 31.15 | 33.90 | 10.4M |
| 2024-07-31 | 30.80 | 32.20 | 30.40 | 30.85 | 5.3M |
| 2024-07-30 | 30.30 | 32.85 | 30.20 | 30.90 | 9.0M |
| 2024-07-29 | 35.00 | 35.30 | 31.15 | 31.15 | 10.4M |
| 2024-07-26 | 33.90 | 37.90 | 33.30 | 34.40 | 26.8M |
| 2024-07-23 | 32.75 | 34.65 | 32.30 | 34.65 | 9.0M |
| 2024-07-22 | 33.20 | 33.50 | 30.75 | 31.50 | 10.7M |
| 2024-07-19 | 35.15 | 36.10 | 32.80 | 33.35 | 16.4M |
| 2024-07-18 | 36.45 | 37.05 | 33.35 | 34.90 | 29.6M |
| 2024-07-17 | 32.50 | 34.30 | 32.00 | 33.70 | 15.1M |
| 2024-07-16 | 32.40 | 33.95 | 30.50 | 32.45 | 31.4M |
| 2024-07-15 | 31.35 | 31.35 | 31.20 | 31.35 | 3.7M |
| 2024-07-12 | 26.20 | 28.50 | 26.15 | 28.50 | 16.5M |
| 2024-07-11 | 25.95 | 25.95 | 25.95 | 25.95 | 5.5M |
| 2024-07-10 | 23.75 | 23.90 | 23.50 | 23.60 | 0.8M |
| 2024-07-09 | 24.40 | 24.40 | 23.05 | 23.60 | 2.2M |
| 2024-07-08 | 24.75 | 25.25 | 24.25 | 24.40 | 3.3M |
| 2024-07-05 | 22.55 | 24.60 | 22.55 | 24.35 | 4.5M |
| 2024-07-04 | 22.55 | 22.75 | 22.40 | 22.55 | 1.0M |
| 2024-07-03 | 22.30 | 22.80 | 22.30 | 22.35 | 1.1M |
| 2024-07-02 | 22.30 | 22.30 | 21.90 | 22.15 | 1.0M |
| 2024-07-01 | 22.15 | 22.55 | 22.00 | 22.05 | 1.4M |
| 2024-06-28 | 21.95 | 22.65 | 21.75 | 22.10 | 1.5M |
| 2024-06-27 | 22.95 | 23.75 | 21.70 | 22.25 | 9.2M |
| 2024-06-26 | 20.80 | 22.60 | 20.75 | 22.60 | 4.7M |
| 2024-06-25 | 20.65 | 20.70 | 20.30 | 20.55 | 0.3M |
| 2024-06-24 | 20.90 | 20.90 | 20.55 | 20.55 | 0.3M |
| 2024-06-21 | 21.00 | 21.00 | 20.80 | 20.80 | 0.4M |
| 2024-06-20 | 20.95 | 21.15 | 20.85 | 20.95 | 0.5M |
| 2024-06-19 | 20.70 | 21.05 | 20.65 | 20.90 | 0.7M |
| 2024-06-18 | 20.60 | 21.15 | 20.50 | 20.70 | 1.2M |
| 2024-06-17 | 20.45 | 20.70 | 20.45 | 20.55 | 0.4M |
| 2024-06-14 | 20.35 | 20.45 | 20.30 | 20.40 | 0.2M |
| 2024-06-13 | 20.15 | 20.50 | 20.15 | 20.40 | 0.2M |
| 2024-06-12 | 20.25 | 20.35 | 20.00 | 20.20 | 0.4M |
| 2024-06-11 | 20.40 | 20.45 | 20.20 | 20.25 | 0.4M |
| 2024-06-07 | 20.25 | 20.60 | 20.20 | 20.35 | 1.4M |
| 2024-06-06 | 20.50 | 20.50 | 20.20 | 20.25 | 0.5M |
| 2024-06-05 | 20.60 | 20.60 | 20.35 | 20.35 | 0.5M |
| 2024-06-04 | 21.05 | 21.15 | 20.55 | 20.55 | 0.6M |
| 2024-06-03 | 21.35 | 21.40 | 20.90 | 21.05 | 0.5M |
| 2024-05-31 | 21.10 | 21.75 | 21.10 | 21.25 | 0.9M |
| 2024-05-30 | 21.45 | 21.45 | 21.00 | 21.05 | 0.8M |
| 2024-05-29 | 21.00 | 21.90 | 21.00 | 21.50 | 1.6M |
| 2024-05-28 | 20.35 | 20.95 | 20.35 | 20.90 | 0.8M |
| 2024-05-27 | 20.30 | 20.60 | 20.25 | 20.35 | 0.8M |
| 2024-05-24 | 20.25 | 20.45 | 20.10 | 20.30 | 0.3M |
| 2024-05-23 | 20.70 | 20.70 | 20.25 | 20.25 | 0.5M |
| 2024-05-22 | 20.70 | 21.00 | 20.65 | 20.65 | 0.7M |
| 2024-05-21 | 20.65 | 20.75 | 20.40 | 20.70 | 0.4M |
| 2024-05-20 | 21.00 | 21.00 | 20.45 | 20.60 | 0.7M |
| 2024-05-17 | 20.30 | 20.95 | 20.30 | 20.85 | 0.9M |
| 2024-05-16 | 20.25 | 20.60 | 20.05 | 20.45 | 1.0M |
| 2024-05-15 | 20.70 | 20.70 | 20.20 | 20.25 | 0.9M |
| 2024-05-14 | 20.55 | 20.65 | 20.30 | 20.50 | 0.9M |
| 2024-05-13 | 20.50 | 21.00 | 20.35 | 20.50 | 1.2M |
| 2024-05-10 | 20.30 | 20.45 | 19.60 | 20.00 | 1.3M |
| 2024-05-09 | 20.95 | 21.00 | 20.45 | 20.50 | 0.6M |
| 2024-05-08 | 20.75 | 21.05 | 20.70 | 20.95 | 0.8M |
| 2024-05-07 | 20.60 | 20.75 | 20.40 | 20.65 | 0.6M |
| 2024-05-06 | 20.85 | 20.90 | 20.40 | 20.55 | 0.9M |
| 2024-05-03 | 21.25 | 21.25 | 20.75 | 20.80 | 0.8M |
| 2024-05-02 | 20.40 | 21.15 | 20.40 | 21.00 | 1.6M |
| 2024-04-30 | 20.30 | 20.45 | 20.10 | 20.40 | 0.5M |
| 2024-04-29 | 19.95 | 20.25 | 19.95 | 20.20 | 0.4M |
| 2024-04-26 | 20.10 | 20.30 | 19.85 | 19.90 | 0.7M |
| 2024-04-25 | 20.40 | 20.45 | 20.10 | 20.20 | 0.5M |
| 2024-04-24 | 20.40 | 20.65 | 20.35 | 20.35 | 0.6M |
| 2024-04-23 | 20.40 | 20.40 | 20.10 | 20.40 | 0.5M |
| 2024-04-22 | 20.30 | 20.75 | 20.20 | 20.30 | 1.1M |
| 2024-04-19 | 20.50 | 20.50 | 19.85 | 20.15 | 1.0M |
| 2024-04-18 | 20.55 | 20.80 | 20.10 | 20.55 | 1.7M |
| 2024-04-17 | 19.50 | 20.40 | 19.50 | 20.30 | 1.7M |
| 2024-04-16 | 19.75 | 19.75 | 19.20 | 19.35 | 0.8M |
| 2024-04-15 | 19.70 | 20.15 | 19.70 | 19.75 | 1.2M |
| 2024-04-12 | 19.40 | 19.95 | 19.35 | 19.70 | 0.9M |
| 2024-04-11 | 19.50 | 19.80 | 19.35 | 19.40 | 0.8M |
| 2024-04-10 | 19.30 | 19.60 | 19.25 | 19.45 | 0.6M |
| 2024-04-09 | 19.70 | 19.70 | 19.35 | 19.35 | 0.9M |
| 2024-04-08 | 19.15 | 19.65 | 18.95 | 19.65 | 1.3M |
| 2024-04-03 | 18.85 | 19.15 | 18.85 | 19.10 | 0.4M |
| 2024-04-02 | 18.90 | 19.05 | 18.85 | 18.90 | 0.4M |
| 2024-04-01 | 18.95 | 19.00 | 18.80 | 18.80 | 0.5M |
| 2024-03-29 | 19.15 | 19.15 | 18.85 | 18.85 | 0.5M |
| 2024-03-28 | 19.15 | 19.15 | 18.95 | 19.15 | 0.4M |
| 2024-03-27 | 18.90 | 19.15 | 18.90 | 18.95 | 0.8M |
| 2024-03-26 | 19.20 | 19.20 | 18.80 | 18.90 | 1.0M |
| 2024-03-25 | 18.80 | 19.10 | 18.75 | 19.00 | 1.1M |
| 2024-03-22 | 18.75 | 18.80 | 18.65 | 18.70 | 0.5M |
| 2024-03-21 | 18.60 | 18.75 | 18.50 | 18.75 | 0.6M |
| 2024-03-20 | 18.55 | 18.60 | 18.45 | 18.50 | 0.5M |
| 2024-03-19 | 18.60 | 18.60 | 18.35 | 18.45 | 0.5M |
| 2024-03-18 | 18.35 | 18.50 | 18.30 | 18.50 | 0.9M |
| 2024-03-15 | 18.30 | 18.55 | 18.20 | 18.30 | 1.5M |
| 2024-03-14 | 17.80 | 17.95 | 17.75 | 17.90 | 0.2M |
| 2024-03-13 | 17.85 | 17.85 | 17.55 | 17.70 | 0.3M |
| 2024-03-12 | 17.90 | 17.95 | 17.80 | 17.85 | 0.2M |
| 2024-03-11 | 17.70 | 17.90 | 17.70 | 17.90 | 0.1M |
| 2024-03-08 | 18.00 | 18.00 | 17.65 | 17.70 | 0.5M |
| 2024-03-07 | 18.10 | 18.15 | 17.95 | 18.00 | 0.3M |
| 2024-03-06 | 18.00 | 18.10 | 17.95 | 18.10 | 0.2M |
| 2024-03-05 | 18.05 | 18.10 | 17.95 | 18.05 | 0.4M |
| 2024-03-04 | 18.10 | 18.20 | 18.05 | 18.05 | 0.4M |
| 2024-03-01 | 18.05 | 18.10 | 18.00 | 18.05 | 0.3M |
| 2024-02-29 | 17.95 | 18.00 | 17.85 | 18.00 | 0.3M |
| 2024-02-27 | 17.90 | 18.00 | 17.75 | 18.00 | 0.2M |
| 2024-02-26 | 18.00 | 18.05 | 17.90 | 17.90 | 0.3M |
| 2024-02-23 | 17.90 | 18.10 | 17.90 | 17.95 | 0.3M |
| 2024-02-22 | 18.05 | 18.05 | 17.90 | 17.95 | 0.2M |
| 2024-02-21 | 18.10 | 18.15 | 17.90 | 18.00 | 0.3M |
| 2024-02-20 | 17.90 | 18.20 | 17.90 | 17.95 | 0.5M |
| 2024-02-19 | 17.65 | 17.85 | 17.65 | 17.80 | 0.3M |
| 2024-02-16 | 17.50 | 17.65 | 17.45 | 17.65 | 0.2M |
| 2024-02-15 | 17.65 | 17.65 | 17.50 | 17.55 | 0.3M |
| 2024-02-05 | 17.65 | 17.70 | 17.60 | 17.60 | 0.1M |
| 2024-02-02 | 17.70 | 17.75 | 17.60 | 17.65 | 0.2M |
| 2024-02-01 | 17.70 | 17.80 | 17.65 | 17.70 | 0.1M |
| 2024-01-31 | 17.50 | 17.60 | 17.50 | 17.60 | 0.1M |
| 2024-01-30 | 17.75 | 17.80 | 17.55 | 17.55 | 0.1M |
| 2024-01-29 | 17.70 | 17.75 | 17.65 | 17.75 | 0.1M |
| 2024-01-26 | 17.80 | 17.80 | 17.55 | 17.70 | 0.2M |
| 2024-01-25 | 17.65 | 17.70 | 17.60 | 17.70 | 0.1M |
| 2024-01-24 | 17.75 | 17.80 | 17.65 | 17.65 | 0.2M |
| 2024-01-23 | 17.55 | 17.70 | 17.50 | 17.70 | 0.3M |
| 2024-01-22 | 17.60 | 17.60 | 17.45 | 17.50 | 0.1M |
| 2024-01-19 | 17.40 | 17.50 | 17.40 | 17.45 | 0.2M |
| 2024-01-18 | 17.40 | 17.45 | 17.25 | 17.35 | 0.1M |
| 2024-01-17 | 17.35 | 17.45 | 17.30 | 17.30 | 0.2M |
| 2024-01-16 | 17.55 | 17.55 | 17.40 | 17.40 | 0.2M |
| 2024-01-15 | 17.50 | 17.70 | 17.50 | 17.55 | 0.3M |
| 2024-01-12 | 17.60 | 17.60 | 17.40 | 17.45 | 0.1M |
| 2024-01-11 | 17.30 | 17.55 | 17.30 | 17.50 | 0.3M |
| 2024-01-10 | 17.05 | 17.15 | 17.00 | 17.05 | 0.2M |
| 2024-01-09 | 17.35 | 17.35 | 17.10 | 17.20 | 0.2M |
| 2024-01-08 | 17.40 | 17.40 | 17.25 | 17.25 | 0.1M |
| 2024-01-05 | 17.45 | 17.45 | 17.35 | 17.35 | 0.1M |
| 2024-01-04 | 17.30 | 17.45 | 17.30 | 17.35 | 0.1M |
| 2024-01-03 | 17.30 | 17.35 | 17.25 | 17.30 | 0.1M |
| 2024-01-02 | 17.35 | 17.45 | 17.30 | 17.35 | 0.2M |