44.41
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 | 50.77 | 51.37 | 48.31 | 48.38 | 5.0M |
| 2024-12-30 | 51.00 | 51.17 | 50.00 | 50.68 | 3.6M |
| 2024-12-27 | 51.25 | 52.63 | 50.93 | 51.71 | 4.4M |
| 2024-12-26 | 51.04 | 52.09 | 50.80 | 51.14 | 3.5M |
| 2024-12-25 | 52.01 | 53.09 | 50.00 | 51.70 | 4.8M |
| 2024-12-24 | 51.35 | 52.88 | 51.35 | 52.30 | 3.7M |
| 2024-12-23 | 54.12 | 54.13 | 51.50 | 51.52 | 4.8M |
| 2024-12-20 | 53.89 | 54.60 | 53.59 | 54.55 | 4.2M |
| 2024-12-19 | 53.00 | 54.28 | 52.77 | 53.89 | 3.7M |
| 2024-12-18 | 53.49 | 54.50 | 52.87 | 53.98 | 4.0M |
| 2024-12-17 | 54.96 | 55.02 | 53.36 | 53.54 | 4.5M |
| 2024-12-16 | 56.51 | 56.98 | 54.66 | 55.18 | 6.5M |
| 2024-12-13 | 59.40 | 59.40 | 56.79 | 56.86 | 10.4M |
| 2024-12-12 | 59.31 | 61.60 | 58.62 | 60.71 | 9.8M |
| 2024-12-11 | 57.69 | 61.68 | 57.41 | 60.28 | 11.5M |
| 2024-12-10 | 64.00 | 64.50 | 59.01 | 59.09 | 18.2M |
| 2024-12-09 | 59.55 | 60.59 | 57.09 | 57.76 | 8.6M |
| 2024-12-06 | 60.91 | 62.82 | 60.11 | 60.35 | 11.2M |
| 2024-12-05 | 60.19 | 61.88 | 59.17 | 61.15 | 8.7M |
| 2024-12-04 | 62.00 | 63.40 | 60.30 | 60.64 | 11.4M |
| 2024-12-03 | 60.50 | 64.49 | 60.11 | 63.72 | 16.1M |
| 2024-12-02 | 58.70 | 62.00 | 58.38 | 61.04 | 11.1M |
| 2024-11-29 | 56.99 | 61.50 | 56.35 | 59.43 | 11.8M |
| 2024-11-28 | 58.00 | 59.60 | 57.30 | 57.73 | 11.8M |
| 2024-11-27 | 54.89 | 56.97 | 53.20 | 56.88 | 7.4M |
| 2024-11-26 | 55.26 | 57.00 | 55.02 | 55.44 | 6.3M |
| 2024-11-25 | 55.50 | 56.50 | 54.00 | 55.78 | 7.5M |
| 2024-11-22 | 59.09 | 61.00 | 56.24 | 56.30 | 10.0M |
| 2024-11-21 | 59.18 | 60.44 | 58.68 | 59.60 | 8.6M |
| 2024-11-20 | 58.21 | 59.82 | 57.50 | 59.82 | 9.4M |
| 2024-11-19 | 57.62 | 61.00 | 55.41 | 59.89 | 12.6M |
| 2024-11-18 | 60.00 | 61.95 | 57.00 | 57.62 | 11.0M |
| 2024-11-15 | 62.81 | 63.99 | 58.52 | 59.00 | 13.3M |
| 2024-11-14 | 71.73 | 71.89 | 65.00 | 65.02 | 13.9M |
| 2024-11-13 | 68.89 | 71.50 | 66.50 | 68.12 | 12.0M |
| 2024-11-12 | 68.64 | 73.80 | 68.27 | 70.25 | 16.3M |
| 2024-11-11 | 68.80 | 71.80 | 66.63 | 69.33 | 15.1M |
| 2024-11-08 | 79.48 | 79.85 | 70.38 | 70.43 | 22.5M |
| 2024-11-07 | 66.00 | 78.88 | 65.99 | 77.55 | 27.6M |
| 2024-11-06 | 62.38 | 72.88 | 61.50 | 68.32 | 24.5M |
| 2024-11-05 | 59.40 | 64.00 | 59.40 | 62.58 | 18.0M |
| 2024-11-04 | 65.41 | 65.41 | 53.11 | 59.29 | 17.8M |
| 2024-11-01 | 62.31 | 68.10 | 61.90 | 66.07 | 23.1M |
| 2024-10-31 | 59.52 | 69.88 | 59.00 | 62.88 | 23.4M |
| 2024-10-30 | 59.00 | 63.37 | 58.77 | 61.15 | 14.5M |
| 2024-10-29 | 62.28 | 65.73 | 60.03 | 60.18 | 17.3M |
| 2024-10-28 | 59.44 | 66.26 | 59.39 | 64.02 | 21.4M |
| 2024-10-25 | 62.00 | 65.00 | 60.64 | 60.85 | 18.5M |
| 2024-10-24 | 58.60 | 62.46 | 58.53 | 60.51 | 15.3M |
| 2024-10-23 | 59.55 | 62.55 | 58.00 | 60.11 | 14.7M |
| 2024-10-22 | 61.00 | 64.46 | 59.51 | 61.50 | 18.3M |
| 2024-10-21 | 59.60 | 62.70 | 58.08 | 60.95 | 18.0M |
| 2024-10-18 | 57.30 | 65.00 | 55.55 | 61.04 | 24.6M |
| 2024-10-17 | 68.30 | 68.67 | 60.52 | 61.03 | 28.8M |
| 2024-10-16 | 60.00 | 68.47 | 58.80 | 68.47 | 29.6M |
| 2024-10-15 | 54.20 | 60.69 | 54.05 | 57.06 | 17.4M |
| 2024-10-14 | 59.51 | 61.36 | 57.11 | 57.80 | 20.5M |
| 2024-10-11 | 53.10 | 59.70 | 52.98 | 56.97 | 18.7M |
| 2024-10-10 | 56.66 | 59.74 | 52.98 | 54.30 | 18.9M |
| 2024-10-09 | 60.88 | 67.50 | 58.81 | 58.81 | 24.3M |
| 2024-10-08 | 70.00 | 73.51 | 53.21 | 73.51 | 34.7M |
| 2024-09-30 | 61.26 | 61.26 | 56.16 | 61.26 | 21.5M |
| 2024-09-27 | 45.53 | 51.05 | 43.84 | 51.05 | 31.8M |
| 2024-09-26 | 33.70 | 42.54 | 33.70 | 42.54 | 30.2M |
| 2024-09-25 | 34.91 | 39.39 | 34.91 | 35.45 | 24.4M |
| 2024-09-24 | 36.38 | 37.28 | 34.02 | 35.42 | 23.3M |
| 2024-09-23 | 33.00 | 34.90 | 32.90 | 34.58 | 14.2M |
| 2024-09-20 | 32.35 | 34.88 | 32.30 | 34.26 | 19.7M |
| 2024-09-19 | 33.10 | 36.00 | 32.78 | 33.58 | 21.9M |
| 2024-09-18 | 30.43 | 34.90 | 30.41 | 33.09 | 19.4M |
| 2024-09-13 | 30.10 | 31.20 | 30.01 | 30.39 | 11.8M |
| 2024-09-12 | 30.21 | 30.94 | 29.68 | 29.74 | 7.1M |
| 2024-09-11 | 30.01 | 30.90 | 29.93 | 30.41 | 7.1M |
| 2024-09-10 | 30.44 | 30.59 | 29.80 | 30.33 | 5.8M |
| 2024-09-09 | 29.88 | 30.56 | 29.22 | 30.39 | 6.2M |
| 2024-09-06 | 30.30 | 31.30 | 30.05 | 30.43 | 10.1M |
| 2024-09-05 | 31.60 | 32.02 | 30.87 | 30.99 | 13.4M |
| 2024-09-04 | 30.12 | 31.28 | 29.99 | 30.15 | 8.5M |
| 2024-09-03 | 29.80 | 31.01 | 29.56 | 30.57 | 11.5M |
| 2024-09-02 | 30.85 | 30.98 | 29.90 | 29.99 | 14.2M |
| 2024-08-30 | 28.48 | 33.88 | 28.41 | 31.44 | 20.7M |
| 2024-08-29 | 28.07 | 28.73 | 27.92 | 28.49 | 5.8M |
| 2024-08-28 | 27.80 | 28.26 | 27.60 | 27.93 | 4.3M |
| 2024-08-27 | 29.14 | 29.29 | 27.82 | 28.03 | 6.4M |
| 2024-08-26 | 28.00 | 29.08 | 28.00 | 29.04 | 7.6M |
| 2024-08-23 | 29.73 | 29.98 | 28.31 | 28.36 | 12.2M |
| 2024-08-22 | 32.26 | 32.93 | 30.30 | 30.41 | 12.2M |
| 2024-08-21 | 31.29 | 32.35 | 30.80 | 31.94 | 9.3M |
| 2024-08-20 | 31.31 | 31.80 | 30.77 | 31.19 | 7.0M |
| 2024-08-19 | 31.81 | 32.50 | 31.25 | 31.41 | 10.6M |
| 2024-08-16 | 33.45 | 34.25 | 32.81 | 32.82 | 15.0M |
| 2024-08-15 | 33.68 | 35.48 | 32.49 | 34.90 | 18.1M |
| 2024-08-14 | 34.00 | 34.98 | 33.78 | 34.03 | 10.5M |
| 2024-08-13 | 34.05 | 35.51 | 33.50 | 34.40 | 12.9M |
| 2024-08-12 | 34.98 | 36.24 | 34.14 | 34.60 | 18.0M |
| 2024-08-09 | 32.40 | 38.88 | 32.25 | 36.48 | 27.6M |
| 2024-08-08 | 32.94 | 36.30 | 32.70 | 33.43 | 24.6M |
| 2024-08-07 | 32.38 | 32.68 | 31.50 | 31.81 | 11.0M |
| 2024-08-06 | 31.46 | 32.99 | 31.13 | 32.83 | 15.5M |
| 2024-08-05 | 31.41 | 32.83 | 30.91 | 30.91 | 11.0M |
| 2024-08-02 | 31.59 | 33.00 | 31.54 | 31.88 | 12.1M |
| 2024-08-01 | 32.61 | 33.13 | 31.82 | 32.02 | 11.1M |
| 2024-07-31 | 31.80 | 33.54 | 30.85 | 32.94 | 18.0M |
| 2024-07-30 | 31.00 | 33.38 | 30.93 | 32.40 | 17.4M |
| 2024-07-29 | 30.70 | 31.81 | 30.23 | 31.26 | 8.9M |
| 2024-07-26 | 29.85 | 31.08 | 29.70 | 30.70 | 9.2M |
| 2024-07-25 | 29.98 | 31.00 | 29.93 | 29.95 | 7.1M |
| 2024-07-24 | 31.32 | 31.46 | 29.90 | 29.98 | 9.2M |
| 2024-07-23 | 32.16 | 32.85 | 31.30 | 31.35 | 10.0M |
| 2024-07-22 | 31.80 | 32.38 | 31.49 | 32.16 | 8.4M |
| 2024-07-19 | 32.36 | 32.49 | 31.30 | 31.86 | 11.9M |
| 2024-07-18 | 33.60 | 34.30 | 31.80 | 32.86 | 13.7M |
| 2024-07-17 | 32.96 | 35.64 | 32.96 | 33.90 | 18.0M |
| 2024-07-16 | 32.70 | 33.86 | 32.33 | 33.23 | 11.7M |
| 2024-07-15 | 32.54 | 33.16 | 32.27 | 32.73 | 12.0M |
| 2024-07-12 | 32.67 | 36.37 | 32.50 | 33.97 | 21.5M |
| 2024-07-11 | 32.42 | 33.23 | 31.50 | 32.65 | 11.5M |
| 2024-07-10 | 31.60 | 32.44 | 30.91 | 31.93 | 7.0M |
| 2024-07-09 | 31.87 | 32.17 | 30.61 | 32.07 | 8.8M |
| 2024-07-08 | 32.50 | 32.89 | 31.57 | 31.82 | 7.0M |
| 2024-07-05 | 33.41 | 33.56 | 32.36 | 32.68 | 8.3M |
| 2024-07-04 | 35.18 | 35.20 | 33.30 | 33.65 | 13.9M |
| 2024-07-03 | 35.67 | 37.45 | 34.68 | 35.93 | 16.2M |
| 2024-07-02 | 37.10 | 38.10 | 35.35 | 35.59 | 17.8M |
| 2024-07-01 | 34.20 | 38.82 | 34.20 | 37.08 | 23.3M |
| 2024-06-28 | 34.86 | 36.18 | 34.30 | 34.57 | 15.6M |
| 2024-06-27 | 36.29 | 37.88 | 35.02 | 35.02 | 18.9M |
| 2024-06-26 | 35.59 | 36.26 | 34.94 | 35.63 | 11.7M |
| 2024-06-25 | 34.50 | 37.28 | 34.11 | 35.81 | 16.8M |
| 2024-06-24 | 36.02 | 36.65 | 34.71 | 34.80 | 9.1M |
| 2024-06-21 | 36.73 | 37.32 | 36.09 | 36.75 | 8.8M |
| 2024-06-20 | 37.92 | 38.17 | 35.96 | 36.05 | 12.3M |
| 2024-06-19 | 37.89 | 38.98 | 37.41 | 38.25 | 12.4M |
| 2024-06-18 | 37.06 | 38.62 | 37.06 | 37.88 | 12.8M |
| 2024-06-17 | 38.15 | 38.50 | 37.12 | 37.40 | 16.8M |
| 2024-06-14 | 37.82 | 41.50 | 37.00 | 39.50 | 23.4M |
| 2024-06-13 | 39.69 | 40.60 | 37.30 | 38.00 | 18.2M |
| 2024-06-12 | 37.89 | 38.65 | 37.37 | 38.33 | 10.2M |
| 2024-06-11 | 38.71 | 38.75 | 36.52 | 37.87 | 15.7M |
| 2024-06-07 | 37.95 | 40.35 | 37.95 | 39.10 | 20.3M |
| 2024-06-06 | 37.72 | 38.81 | 36.79 | 37.74 | 13.2M |
| 2024-06-05 | 40.70 | 40.70 | 38.17 | 38.17 | 20.3M |
| 2024-06-04 | 39.97 | 43.56 | 39.10 | 42.05 | 26.9M |
| 2024-06-03 | 39.85 | 40.43 | 39.15 | 39.66 | 10.9M |
| 2024-05-31 | 40.27 | 40.93 | 39.00 | 39.95 | 13.7M |
| 2024-05-30 | 41.51 | 43.18 | 39.96 | 40.18 | 20.1M |
| 2024-05-29 | 41.80 | 45.77 | 41.80 | 43.43 | 21.9M |
| 2024-05-28 | 46.90 | 47.79 | 41.97 | 42.51 | 23.3M |
| 2024-05-27 | 46.55 | 47.00 | 44.90 | 46.77 | 19.4M |
| 2024-05-24 | 48.00 | 48.06 | 42.08 | 45.36 | 23.9M |
| 2024-05-23 | 48.02 | 51.78 | 46.80 | 50.94 | 29.4M |
| 2024-05-22 | 47.90 | 54.20 | 46.01 | 49.67 | 34.2M |
| 2024-05-21 | 39.79 | 48.28 | 39.79 | 47.00 | 33.1M |
| 2024-05-20 | 37.05 | 44.18 | 36.70 | 40.90 | 34.6M |
| 2024-05-17 | 33.29 | 39.60 | 32.12 | 39.60 | 35.1M |
| 2024-05-16 | 28.82 | 34.85 | 28.60 | 33.00 | 32.2M |
| 2024-05-15 | 27.37 | 30.64 | 27.08 | 29.20 | 27.0M |
| 2024-05-14 | 27.75 | 28.67 | 27.28 | 27.58 | 16.2M |
| 2024-05-13 | 28.00 | 29.10 | 27.52 | 28.46 | 20.0M |
| 2024-05-10 | 27.45 | 32.11 | 26.88 | 29.64 | 29.8M |
| 2024-05-09 | 26.93 | 28.00 | 26.50 | 27.15 | 16.8M |
| 2024-05-08 | 26.93 | 27.40 | 26.25 | 26.38 | 17.1M |
| 2024-05-07 | 27.32 | 29.58 | 27.00 | 28.62 | 25.3M |
| 2024-05-06 | 28.45 | 29.98 | 27.77 | 27.90 | 26.8M |
| 2024-04-30 | 29.06 | 29.30 | 26.96 | 27.35 | 26.5M |
| 2024-04-29 | 24.52 | 29.86 | 24.48 | 29.86 | 31.6M |
| 2024-04-26 | 23.15 | 25.47 | 22.80 | 24.88 | 11.9M |
| 2024-04-25 | 22.82 | 23.69 | 22.77 | 23.39 | 5.2M |
| 2024-04-24 | 22.49 | 22.92 | 22.32 | 22.80 | 3.2M |
| 2024-04-23 | 22.50 | 22.93 | 22.34 | 22.46 | 3.8M |
| 2024-04-22 | 22.80 | 23.79 | 22.79 | 22.81 | 4.4M |
| 2024-04-19 | 22.67 | 23.21 | 22.38 | 22.48 | 3.1M |
| 2024-04-18 | 22.80 | 23.34 | 22.60 | 22.68 | 3.7M |
| 2024-04-17 | 22.01 | 23.10 | 22.00 | 23.10 | 4.6M |
| 2024-04-16 | 22.05 | 22.70 | 20.95 | 22.18 | 5.6M |
| 2024-04-15 | 22.40 | 22.96 | 21.70 | 22.03 | 4.0M |
| 2024-04-12 | 23.63 | 23.75 | 22.60 | 22.65 | 4.1M |
| 2024-04-11 | 23.20 | 23.76 | 23.12 | 23.50 | 2.9M |
| 2024-04-10 | 24.39 | 24.55 | 23.06 | 23.48 | 4.3M |
| 2024-04-09 | 23.88 | 24.64 | 23.70 | 24.55 | 4.4M |
| 2024-04-08 | 24.15 | 24.62 | 23.41 | 23.84 | 5.5M |
| 2024-04-03 | 25.50 | 25.68 | 24.33 | 24.33 | 8.6M |
| 2024-04-02 | 25.80 | 26.83 | 25.30 | 26.00 | 8.9M |
| 2024-04-01 | 25.16 | 25.85 | 25.16 | 25.70 | 6.2M |
| 2024-03-29 | 26.36 | 26.66 | 25.28 | 25.28 | 10.6M |
| 2024-03-28 | 26.38 | 27.98 | 25.90 | 27.03 | 13.9M |
| 2024-03-27 | 26.94 | 27.99 | 26.40 | 26.86 | 14.3M |
| 2024-03-26 | 25.56 | 28.19 | 25.40 | 27.77 | 19.1M |
| 2024-03-25 | 25.07 | 27.30 | 24.52 | 26.18 | 16.2M |
| 2024-03-22 | 24.87 | 25.88 | 24.61 | 25.38 | 12.8M |
| 2024-03-21 | 24.40 | 25.65 | 24.40 | 25.15 | 10.1M |
| 2024-03-20 | 24.39 | 24.59 | 24.23 | 24.47 | 5.0M |
| 2024-03-19 | 24.59 | 25.03 | 24.46 | 24.52 | 6.8M |
| 2024-03-18 | 24.73 | 24.79 | 24.21 | 24.77 | 6.8M |
| 2024-03-15 | 24.80 | 25.20 | 24.20 | 24.77 | 8.9M |
| 2024-03-14 | 24.40 | 25.69 | 24.32 | 25.30 | 13.9M |
| 2024-03-13 | 24.65 | 24.89 | 24.16 | 24.50 | 10.7M |
| 2024-03-12 | 23.66 | 26.25 | 23.56 | 25.49 | 16.2M |
| 2024-03-11 | 23.40 | 23.80 | 23.29 | 23.77 | 6.2M |
| 2024-03-08 | 23.73 | 23.76 | 22.80 | 23.48 | 7.3M |
| 2024-03-07 | 23.25 | 24.11 | 23.25 | 23.96 | 9.5M |
| 2024-03-06 | 23.26 | 23.72 | 23.18 | 23.39 | 4.4M |
| 2024-03-05 | 23.31 | 23.86 | 23.02 | 23.47 | 5.8M |
| 2024-03-04 | 23.40 | 23.85 | 23.00 | 23.61 | 7.7M |
| 2024-03-01 | 23.39 | 24.43 | 23.17 | 23.95 | 9.1M |
| 2024-02-29 | 22.50 | 23.23 | 22.29 | 23.16 | 6.8M |
| 2024-02-28 | 24.20 | 24.75 | 22.52 | 22.58 | 11.3M |
| 2024-02-27 | 23.11 | 24.32 | 23.03 | 24.32 | 9.8M |
| 2024-02-26 | 23.48 | 23.80 | 23.10 | 23.42 | 8.4M |
| 2024-02-23 | 23.00 | 23.89 | 23.00 | 23.71 | 9.4M |
| 2024-02-22 | 22.47 | 23.45 | 22.43 | 23.25 | 11.2M |
| 2024-02-21 | 22.98 | 24.35 | 22.76 | 23.00 | 14.6M |
| 2024-02-20 | 21.68 | 22.76 | 21.66 | 22.35 | 10.4M |
| 2024-02-19 | 20.79 | 22.49 | 20.08 | 22.16 | 12.0M |
| 2024-02-08 | 19.91 | 20.85 | 19.72 | 20.76 | 8.9M |
| 2024-02-07 | 19.82 | 20.28 | 18.90 | 19.21 | 8.5M |
| 2024-02-06 | 18.70 | 20.50 | 17.52 | 19.83 | 9.8M |
| 2024-02-05 | 21.80 | 21.98 | 19.11 | 19.25 | 12.1M |
| 2024-02-02 | 21.88 | 23.87 | 21.62 | 22.36 | 14.3M |
| 2024-02-01 | 22.21 | 22.60 | 20.90 | 21.70 | 9.6M |
| 2024-01-31 | 23.82 | 24.60 | 22.44 | 22.67 | 11.6M |
| 2024-01-30 | 25.44 | 25.86 | 23.46 | 23.46 | 17.8M |
| 2024-01-29 | 29.36 | 30.19 | 26.53 | 26.71 | 25.5M |
| 2024-01-26 | 25.48 | 30.29 | 25.48 | 30.29 | 30.1M |
| 2024-01-25 | 24.60 | 25.76 | 23.82 | 25.24 | 10.3M |
| 2024-01-24 | 22.53 | 23.73 | 22.53 | 23.60 | 4.7M |
| 2024-01-23 | 22.00 | 22.69 | 21.76 | 22.56 | 2.5M |
| 2024-01-22 | 23.31 | 23.66 | 21.74 | 22.21 | 3.0M |
| 2024-01-19 | 23.64 | 24.26 | 23.43 | 23.64 | 2.6M |
| 2024-01-18 | 23.68 | 23.97 | 22.92 | 23.63 | 2.9M |
| 2024-01-17 | 24.50 | 24.65 | 23.89 | 23.89 | 2.1M |
| 2024-01-16 | 24.72 | 25.07 | 24.13 | 24.64 | 2.4M |
| 2024-01-15 | 24.51 | 25.11 | 24.36 | 24.82 | 2.5M |
| 2024-01-12 | 24.48 | 25.35 | 24.48 | 24.83 | 3.4M |
| 2024-01-11 | 24.00 | 24.86 | 23.81 | 24.73 | 4.0M |
| 2024-01-10 | 24.04 | 24.48 | 23.66 | 23.98 | 3.1M |
| 2024-01-09 | 24.50 | 24.92 | 24.19 | 24.27 | 5.8M |
| 2024-01-08 | 25.88 | 26.47 | 24.94 | 25.00 | 7.3M |
| 2024-01-05 | 24.81 | 25.56 | 24.70 | 25.07 | 4.0M |
| 2024-01-04 | 25.19 | 25.25 | 24.70 | 24.90 | 2.9M |
| 2024-01-03 | 25.12 | 25.79 | 25.09 | 25.25 | 4.3M |
| 2024-01-02 | 25.32 | 25.65 | 24.88 | 25.12 | 3.4M |