28.85
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 | 38.50 | 38.50 | 37.40 | 37.40 | 1.2M |
| 2024-12-30 | 37.80 | 38.45 | 37.55 | 38.25 | 1.0M |
| 2024-12-27 | 38.30 | 38.30 | 37.65 | 37.80 | 0.6M |
| 2024-12-26 | 38.30 | 38.50 | 37.80 | 37.90 | 1.0M |
| 2024-12-25 | 38.35 | 38.75 | 38.10 | 38.20 | 0.8M |
| 2024-12-24 | 38.00 | 38.90 | 37.80 | 38.15 | 1.7M |
| 2024-12-23 | 37.00 | 37.90 | 36.95 | 37.75 | 1.9M |
| 2024-12-20 | 36.75 | 37.45 | 36.65 | 36.65 | 1.6M |
| 2024-12-19 | 37.05 | 37.10 | 36.65 | 36.85 | 2.1M |
| 2024-12-18 | 37.25 | 37.70 | 37.10 | 37.35 | 2.1M |
| 2024-12-17 | 38.00 | 38.00 | 37.35 | 37.35 | 2.9M |
| 2024-12-16 | 38.50 | 39.20 | 38.00 | 38.00 | 2.8M |
| 2024-12-13 | 39.15 | 39.45 | 38.30 | 38.40 | 4.4M |
| 2024-12-12 | 40.00 | 40.20 | 39.00 | 39.35 | 2.8M |
| 2024-12-11 | 40.55 | 40.55 | 39.85 | 40.00 | 3.4M |
| 2024-12-10 | 40.60 | 41.35 | 40.50 | 40.55 | 1.7M |
| 2024-12-09 | 40.95 | 40.95 | 40.25 | 40.55 | 2.2M |
| 2024-12-06 | 40.50 | 40.90 | 40.40 | 40.80 | 1.1M |
| 2024-12-05 | 40.70 | 40.70 | 40.30 | 40.50 | 0.9M |
| 2024-12-04 | 41.00 | 41.00 | 40.40 | 40.45 | 1.9M |
| 2024-12-03 | 41.15 | 41.35 | 40.50 | 40.50 | 2.2M |
| 2024-12-02 | 41.50 | 41.75 | 40.65 | 40.70 | 2.2M |
| 2024-11-29 | 40.40 | 41.30 | 39.90 | 41.30 | 2.3M |
| 2024-11-28 | 40.10 | 40.65 | 39.90 | 40.65 | 1.8M |
| 2024-11-27 | 41.15 | 41.25 | 40.10 | 40.10 | 3.3M |
| 2024-11-26 | 41.50 | 41.50 | 40.85 | 40.95 | 1.7M |
| 2024-11-25 | 41.20 | 41.70 | 41.00 | 41.30 | 3.3M |
| 2024-11-22 | 41.15 | 41.80 | 41.00 | 41.00 | 2.9M |
| 2024-11-21 | 40.70 | 41.10 | 40.35 | 40.75 | 2.5M |
| 2024-11-20 | 41.20 | 41.20 | 40.35 | 40.35 | 3.3M |
| 2024-11-19 | 40.70 | 41.40 | 40.50 | 41.20 | 1.8M |
| 2024-11-18 | 40.90 | 40.95 | 40.30 | 40.45 | 2.0M |
| 2024-11-15 | 40.45 | 41.40 | 40.45 | 40.80 | 2.5M |
| 2024-11-14 | 41.05 | 41.20 | 40.55 | 40.55 | 3.5M |
| 2024-11-13 | 42.00 | 42.15 | 40.80 | 41.20 | 4.3M |
| 2024-11-12 | 42.90 | 43.05 | 42.10 | 42.10 | 3.6M |
| 2024-11-11 | 42.65 | 43.35 | 42.50 | 43.25 | 2.4M |
| 2024-11-08 | 42.95 | 43.30 | 42.50 | 42.65 | 3.2M |
| 2024-11-07 | 43.15 | 44.20 | 42.50 | 42.55 | 5.7M |
| 2024-11-06 | 44.60 | 44.70 | 43.50 | 43.50 | 5.1M |
| 2024-11-05 | 44.70 | 45.30 | 44.30 | 44.45 | 3.1M |
| 2024-11-04 | 46.00 | 46.50 | 44.25 | 44.65 | 9.9M |
| 2024-11-01 | 46.00 | 47.10 | 45.00 | 46.75 | 5.9M |
| 2024-10-30 | 48.50 | 48.80 | 48.20 | 48.20 | 1.9M |
| 2024-10-29 | 49.55 | 49.65 | 48.10 | 48.20 | 1.8M |
| 2024-10-28 | 49.60 | 50.40 | 49.40 | 49.50 | 2.6M |
| 2024-10-25 | 47.80 | 49.45 | 47.30 | 49.45 | 2.5M |
| 2024-10-24 | 48.60 | 48.60 | 47.50 | 47.80 | 2.5M |
| 2024-10-23 | 49.20 | 49.30 | 48.60 | 48.80 | 1.6M |
| 2024-10-22 | 49.35 | 49.35 | 48.55 | 49.00 | 1.2M |
| 2024-10-21 | 50.00 | 50.00 | 48.90 | 49.20 | 1.7M |
| 2024-10-18 | 49.60 | 49.60 | 48.65 | 49.35 | 1.3M |
| 2024-10-17 | 49.60 | 49.95 | 49.10 | 49.30 | 1.3M |
| 2024-10-16 | 49.65 | 49.65 | 48.15 | 49.60 | 2.9M |
| 2024-10-15 | 48.25 | 49.70 | 47.65 | 49.65 | 2.7M |
| 2024-10-14 | 48.85 | 48.85 | 47.00 | 48.25 | 3.6M |
| 2024-10-11 | 50.00 | 50.20 | 48.65 | 48.65 | 3.1M |
| 2024-10-09 | 51.40 | 51.70 | 49.80 | 49.80 | 4.7M |
| 2024-10-08 | 51.90 | 52.50 | 51.20 | 51.20 | 3.1M |
| 2024-10-07 | 51.90 | 52.50 | 51.50 | 52.00 | 1.9M |
| 2024-10-04 | 52.90 | 52.90 | 51.50 | 51.50 | 3.5M |
| 2024-10-01 | 53.30 | 53.60 | 52.50 | 52.80 | 2.7M |
| 2024-09-30 | 53.70 | 53.70 | 52.70 | 53.30 | 4.0M |
| 2024-09-27 | 53.70 | 54.40 | 53.20 | 53.60 | 5.8M |
| 2024-09-26 | 54.00 | 57.80 | 53.00 | 53.50 | 23.6M |
| 2024-09-25 | 55.00 | 56.36 | 54.09 | 54.32 | 27.3M |
| 2024-09-24 | 52.73 | 55.45 | 52.73 | 54.32 | 14.4M |
| 2024-09-23 | 53.64 | 53.86 | 50.91 | 52.27 | 16.8M |
| 2024-09-20 | 59.09 | 59.09 | 55.00 | 55.00 | 29.0M |
| 2024-09-19 | 60.00 | 61.36 | 59.77 | 60.91 | 8.6M |
| 2024-09-18 | 59.32 | 60.45 | 59.09 | 59.77 | 6.0M |
| 2024-09-16 | 58.64 | 60.00 | 58.64 | 59.09 | 5.0M |
| 2024-09-13 | 57.05 | 60.00 | 57.05 | 58.64 | 12.2M |
| 2024-09-12 | 56.36 | 57.05 | 55.45 | 56.59 | 5.3M |
| 2024-09-11 | 55.91 | 56.14 | 55.00 | 55.68 | 5.0M |
| 2024-09-10 | 57.95 | 58.18 | 55.68 | 55.91 | 7.8M |
| 2024-09-09 | 56.82 | 57.27 | 55.68 | 56.82 | 6.4M |
| 2024-09-06 | 57.05 | 57.73 | 56.14 | 57.50 | 4.1M |
| 2024-09-05 | 56.82 | 58.64 | 56.36 | 57.05 | 6.6M |
| 2024-09-04 | 121.00 | 125.00 | 120.00 | 123.00 | 3.4M |
| 2024-09-03 | 127.00 | 128.00 | 125.00 | 125.50 | 3.2M |
| 2024-09-02 | 133.50 | 134.00 | 126.00 | 127.00 | 8.0M |
| 2024-08-30 | 120.00 | 131.00 | 120.00 | 131.00 | 18.1M |
| 2024-08-29 | 118.00 | 119.50 | 117.50 | 119.50 | 1.2M |
| 2024-08-28 | 117.00 | 119.00 | 117.00 | 118.50 | 1.6M |
| 2024-08-27 | 116.50 | 117.50 | 115.50 | 116.50 | 1.7M |
| 2024-08-26 | 117.50 | 119.00 | 116.00 | 116.50 | 1.5M |
| 2024-08-23 | 117.00 | 117.00 | 115.00 | 116.00 | 2.4M |
| 2024-08-22 | 119.50 | 120.00 | 115.00 | 117.00 | 7.7M |
| 2024-08-21 | 123.00 | 123.00 | 118.50 | 120.50 | 2.6M |
| 2024-08-20 | 124.50 | 125.00 | 121.50 | 123.00 | 3.0M |
| 2024-08-19 | 125.00 | 125.50 | 122.50 | 124.00 | 2.3M |
| 2024-08-16 | 123.00 | 126.50 | 121.50 | 124.50 | 4.8M |
| 2024-08-15 | 119.50 | 124.00 | 118.00 | 121.50 | 4.3M |
| 2024-08-14 | 116.00 | 119.00 | 115.50 | 118.50 | 2.6M |
| 2024-08-13 | 118.00 | 119.00 | 113.50 | 115.50 | 3.7M |
| 2024-08-12 | 111.00 | 117.00 | 110.50 | 115.50 | 4.2M |
| 2024-08-09 | 108.00 | 110.50 | 108.00 | 109.00 | 2.2M |
| 2024-08-08 | 108.00 | 110.00 | 105.00 | 107.00 | 2.3M |
| 2024-08-07 | 106.50 | 111.00 | 106.00 | 111.00 | 3.8M |
| 2024-08-06 | 112.00 | 112.00 | 102.00 | 105.50 | 7.0M |
| 2024-08-05 | 113.50 | 114.00 | 107.50 | 107.50 | 5.4M |
| 2024-08-02 | 123.00 | 125.00 | 118.50 | 119.00 | 3.9M |
| 2024-08-01 | 124.00 | 126.00 | 122.50 | 123.50 | 4.5M |
| 2024-07-31 | 123.50 | 125.50 | 121.50 | 123.00 | 3.3M |
| 2024-07-30 | 119.50 | 124.50 | 116.50 | 123.50 | 4.7M |
| 2024-07-29 | 125.00 | 127.00 | 119.00 | 119.50 | 10.0M |
| 2024-07-26 | 114.00 | 124.50 | 113.50 | 121.50 | 9.0M |
| 2024-07-23 | 113.00 | 118.00 | 112.50 | 115.50 | 2.1M |
| 2024-07-22 | 115.00 | 115.00 | 111.00 | 111.00 | 2.8M |
| 2024-07-19 | 119.50 | 120.00 | 114.50 | 115.00 | 3.3M |
| 2024-07-18 | 120.00 | 122.00 | 118.50 | 119.50 | 3.1M |
| 2024-07-17 | 121.00 | 123.50 | 120.00 | 121.00 | 5.0M |
| 2024-07-16 | 118.50 | 122.00 | 117.50 | 120.00 | 5.7M |
| 2024-07-15 | 116.00 | 118.50 | 115.50 | 117.50 | 2.9M |
| 2024-07-12 | 115.00 | 115.50 | 114.00 | 115.00 | 0.9M |
| 2024-07-11 | 114.00 | 117.00 | 114.00 | 115.00 | 2.4M |
| 2024-07-10 | 111.00 | 114.50 | 110.50 | 114.50 | 1.6M |
| 2024-07-09 | 113.50 | 114.00 | 111.00 | 111.50 | 1.8M |
| 2024-07-08 | 114.50 | 115.00 | 113.00 | 113.00 | 1.2M |
| 2024-07-05 | 116.00 | 116.00 | 114.00 | 114.00 | 1.0M |
| 2024-07-04 | 113.00 | 116.50 | 113.00 | 115.50 | 3.0M |
| 2024-07-03 | 114.50 | 115.00 | 112.50 | 112.50 | 2.1M |
| 2024-07-02 | 114.50 | 114.50 | 113.00 | 114.50 | 0.9M |
| 2024-07-01 | 113.00 | 114.50 | 111.50 | 114.50 | 1.7M |
| 2024-06-28 | 114.00 | 114.00 | 112.00 | 112.50 | 1.5M |
| 2024-06-27 | 113.00 | 114.00 | 112.50 | 113.50 | 0.9M |
| 2024-06-26 | 114.00 | 114.50 | 112.50 | 113.00 | 1.4M |
| 2024-06-25 | 114.00 | 115.00 | 112.00 | 114.00 | 1.4M |
| 2024-06-24 | 114.00 | 114.00 | 112.50 | 113.00 | 1.3M |
| 2024-06-21 | 114.00 | 114.00 | 112.00 | 114.00 | 2.0M |
| 2024-06-20 | 114.00 | 114.50 | 112.50 | 114.00 | 1.5M |
| 2024-06-19 | 114.50 | 115.00 | 113.00 | 113.00 | 1.8M |
| 2024-06-18 | 115.50 | 115.50 | 113.50 | 114.00 | 1.7M |
| 2024-06-17 | 118.50 | 118.50 | 115.00 | 115.00 | 2.5M |
| 2024-06-14 | 111.00 | 118.00 | 111.00 | 117.00 | 8.4M |
| 2024-06-13 | 111.00 | 112.00 | 109.50 | 111.00 | 1.8M |
| 2024-06-12 | 109.50 | 110.50 | 108.00 | 110.00 | 1.4M |
| 2024-06-11 | 113.00 | 113.00 | 109.50 | 109.50 | 2.6M |
| 2024-06-07 | 107.00 | 112.00 | 106.50 | 111.50 | 4.6M |
| 2024-06-06 | 106.50 | 107.50 | 105.50 | 107.00 | 0.9M |
| 2024-06-05 | 107.50 | 108.50 | 106.50 | 107.00 | 1.0M |
| 2024-06-04 | 108.00 | 108.00 | 106.00 | 107.50 | 1.0M |
| 2024-06-03 | 106.50 | 107.50 | 105.00 | 107.00 | 1.4M |
| 2024-05-31 | 103.50 | 107.00 | 103.50 | 107.00 | 2.5M |
| 2024-05-30 | 104.50 | 105.00 | 103.50 | 103.50 | 1.5M |
| 2024-05-29 | 105.50 | 106.00 | 104.00 | 104.50 | 1.9M |
| 2024-05-28 | 104.50 | 105.50 | 104.50 | 105.00 | 1.3M |
| 2024-05-27 | 103.50 | 105.00 | 103.50 | 104.50 | 1.6M |
| 2024-05-24 | 102.00 | 104.00 | 100.50 | 102.50 | 1.5M |
| 2024-05-23 | 104.50 | 104.50 | 102.00 | 102.50 | 2.6M |
| 2024-05-22 | 104.50 | 105.50 | 104.50 | 104.50 | 1.1M |
| 2024-05-21 | 105.50 | 106.00 | 104.00 | 104.00 | 1.8M |
| 2024-05-20 | 108.00 | 108.00 | 105.50 | 105.50 | 2.7M |
| 2024-05-17 | 106.50 | 107.50 | 105.50 | 107.00 | 1.7M |
| 2024-05-16 | 105.50 | 108.00 | 105.50 | 107.00 | 2.7M |
| 2024-05-15 | 107.00 | 107.00 | 104.50 | 105.00 | 2.8M |
| 2024-05-14 | 109.00 | 109.00 | 105.00 | 106.50 | 2.8M |
| 2024-05-13 | 109.00 | 110.00 | 107.50 | 109.50 | 2.1M |
| 2024-05-10 | 107.50 | 110.50 | 107.00 | 108.50 | 3.3M |
| 2024-05-09 | 110.00 | 110.00 | 106.00 | 106.00 | 3.7M |
| 2024-05-08 | 113.50 | 114.00 | 109.00 | 109.50 | 4.7M |
| 2024-05-07 | 116.50 | 117.00 | 112.00 | 114.00 | 5.3M |
| 2024-05-06 | 117.50 | 119.00 | 115.50 | 116.50 | 3.3M |
| 2024-05-03 | 118.50 | 118.50 | 114.50 | 116.00 | 3.6M |
| 2024-05-02 | 115.50 | 119.00 | 115.00 | 116.50 | 7.1M |
| 2024-04-30 | 115.00 | 115.50 | 112.00 | 114.00 | 3.3M |
| 2024-04-29 | 113.50 | 117.00 | 112.00 | 114.00 | 4.6M |
| 2024-04-26 | 111.00 | 113.00 | 109.50 | 112.00 | 2.8M |
| 2024-04-25 | 112.00 | 112.00 | 110.00 | 110.50 | 3.6M |
| 2024-04-24 | 112.00 | 113.50 | 109.00 | 112.00 | 8.6M |
| 2024-04-23 | 108.50 | 110.00 | 105.50 | 110.00 | 8.2M |
| 2024-04-22 | 105.00 | 111.00 | 104.50 | 106.50 | 10.4M |
| 2024-04-19 | 106.00 | 108.50 | 101.00 | 103.50 | 8.4M |
| 2024-04-18 | 104.00 | 105.50 | 102.50 | 104.50 | 5.8M |
| 2024-04-17 | 104.00 | 106.50 | 104.00 | 104.00 | 3.7M |
| 2024-04-16 | 108.00 | 108.00 | 103.50 | 104.00 | 4.5M |
| 2024-04-15 | 112.50 | 112.50 | 109.00 | 109.00 | 3.6M |
| 2024-04-12 | 111.00 | 113.50 | 110.50 | 112.50 | 3.1M |
| 2024-04-11 | 114.50 | 115.00 | 111.00 | 111.00 | 4.4M |
| 2024-04-10 | 115.50 | 116.50 | 114.00 | 114.50 | 3.0M |
| 2024-04-09 | 114.50 | 116.50 | 114.00 | 114.00 | 2.8M |
| 2024-04-08 | 116.00 | 116.00 | 113.50 | 114.00 | 3.1M |
| 2024-04-03 | 120.00 | 120.00 | 114.50 | 114.50 | 4.7M |
| 2024-04-02 | 124.00 | 124.00 | 119.00 | 119.50 | 5.0M |
| 2024-04-01 | 124.50 | 125.00 | 123.00 | 123.00 | 3.7M |
| 2024-03-29 | 129.50 | 129.50 | 124.00 | 124.00 | 4.9M |
| 2024-03-28 | 127.00 | 129.50 | 124.50 | 127.00 | 10.2M |
| 2024-03-27 | 131.00 | 139.00 | 122.00 | 124.50 | 29.9M |
| 2024-03-26 | 129.00 | 132.00 | 125.00 | 127.50 | 4.5M |
| 2024-03-25 | 123.00 | 130.00 | 121.00 | 129.50 | 3.8M |
| 2024-03-22 | 116.50 | 126.50 | 116.00 | 125.50 | 5.1M |
| 2024-03-21 | 116.50 | 120.00 | 114.00 | 119.00 | 2.8M |
| 2024-03-20 | 117.50 | 117.50 | 113.50 | 115.00 | 2.4M |
| 2024-03-19 | 119.00 | 121.50 | 117.50 | 117.50 | 1.8M |
| 2024-03-18 | 121.00 | 122.00 | 116.00 | 119.00 | 2.9M |
| 2024-03-15 | 117.00 | 119.50 | 116.00 | 118.50 | 3.4M |
| 2024-03-14 | 115.50 | 122.00 | 112.00 | 119.00 | 7.1M |
| 2024-03-13 | 112.50 | 114.00 | 106.50 | 113.00 | 5.5M |
| 2024-03-12 | 105.00 | 112.50 | 105.00 | 112.50 | 10.8M |
| 2024-03-11 | 102.00 | 104.50 | 102.00 | 102.50 | 1.4M |
| 2024-03-08 | 104.50 | 105.00 | 99.90 | 101.50 | 2.4M |
| 2024-03-07 | 102.50 | 105.00 | 102.50 | 103.50 | 1.8M |
| 2024-03-06 | 103.00 | 104.00 | 101.50 | 102.50 | 0.7M |
| 2024-03-05 | 102.50 | 104.00 | 101.50 | 102.50 | 1.0M |
| 2024-03-04 | 103.00 | 104.50 | 101.50 | 102.00 | 1.2M |
| 2024-03-01 | 104.00 | 104.00 | 102.00 | 102.00 | 0.7M |
| 2024-02-29 | 101.00 | 104.50 | 100.50 | 103.00 | 1.6M |
| 2024-02-27 | 98.20 | 101.50 | 98.20 | 100.50 | 1.3M |
| 2024-02-26 | 96.90 | 99.90 | 96.90 | 98.20 | 1.4M |
| 2024-02-23 | 98.60 | 99.40 | 96.90 | 96.90 | 0.6M |
| 2024-02-22 | 97.60 | 99.40 | 97.20 | 98.50 | 0.9M |
| 2024-02-21 | 94.90 | 98.60 | 94.90 | 97.00 | 0.9M |
| 2024-02-20 | 94.20 | 97.00 | 94.20 | 95.10 | 1.4M |
| 2024-02-19 | 95.50 | 95.80 | 94.10 | 94.10 | 0.8M |
| 2024-02-16 | 97.00 | 97.20 | 94.50 | 95.20 | 1.3M |
| 2024-02-15 | 102.00 | 102.00 | 97.70 | 97.70 | 2.2M |
| 2024-02-05 | 102.50 | 103.50 | 101.00 | 103.50 | 0.6M |
| 2024-02-02 | 102.50 | 102.50 | 101.50 | 102.50 | 0.4M |
| 2024-02-01 | 102.00 | 103.00 | 101.00 | 101.50 | 0.5M |
| 2024-01-31 | 103.50 | 104.50 | 102.50 | 103.00 | 0.4M |
| 2024-01-30 | 104.50 | 107.00 | 103.00 | 103.00 | 2.1M |
| 2024-01-29 | 102.50 | 104.00 | 102.50 | 104.00 | 0.3M |
| 2024-01-26 | 103.00 | 103.50 | 102.00 | 103.50 | 0.2M |
| 2024-01-25 | 104.00 | 104.00 | 102.00 | 103.00 | 0.5M |
| 2024-01-24 | 102.50 | 104.00 | 102.00 | 104.00 | 0.5M |
| 2024-01-23 | 103.00 | 104.50 | 102.00 | 103.00 | 0.3M |
| 2024-01-22 | 103.50 | 103.50 | 101.50 | 103.00 | 0.3M |
| 2024-01-19 | 105.00 | 105.00 | 102.00 | 103.00 | 0.9M |
| 2024-01-18 | 102.50 | 104.50 | 101.00 | 104.50 | 0.7M |
| 2024-01-17 | 100.50 | 103.00 | 100.00 | 101.50 | 0.8M |
| 2024-01-16 | 103.50 | 103.50 | 101.00 | 101.50 | 0.5M |
| 2024-01-15 | 106.50 | 107.00 | 103.50 | 103.50 | 0.6M |
| 2024-01-12 | 105.50 | 106.00 | 102.50 | 106.00 | 0.8M |
| 2024-01-11 | 107.00 | 107.00 | 104.00 | 105.00 | 0.7M |
| 2024-01-10 | 106.50 | 107.50 | 105.00 | 107.50 | 0.6M |
| 2024-01-09 | 107.00 | 109.00 | 104.50 | 106.50 | 1.9M |
| 2024-01-08 | 104.50 | 107.00 | 104.00 | 105.50 | 0.9M |
| 2024-01-05 | 102.00 | 104.50 | 102.00 | 104.50 | 0.8M |
| 2024-01-04 | 102.50 | 102.50 | 101.50 | 102.50 | 0.3M |
| 2024-01-03 | 102.00 | 102.00 | 100.00 | 101.50 | 0.5M |
| 2024-01-02 | 99.90 | 103.00 | 99.90 | 102.50 | 0.8M |