40.33
Last Update: 2025-09-30
| 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 | 40.77 | 40.87 | 40.21 | 40.30 | 19.5M |
| 2024-12-30 | 40.61 | 41.76 | 40.51 | 40.87 | 24.6M |
| 2024-12-27 | 40.35 | 40.77 | 40.19 | 40.65 | 14.3M |
| 2024-12-26 | 40.70 | 40.75 | 40.33 | 40.35 | 15.1M |
| 2024-12-25 | 41.18 | 41.21 | 40.49 | 40.70 | 16.7M |
| 2024-12-24 | 40.60 | 41.45 | 40.51 | 41.20 | 19.4M |
| 2024-12-23 | 40.20 | 41.28 | 40.20 | 40.65 | 23.7M |
| 2024-12-20 | 40.74 | 40.97 | 40.25 | 40.25 | 19.1M |
| 2024-12-19 | 39.88 | 41.22 | 39.51 | 41.22 | 16.8M |
| 2024-12-18 | 40.44 | 40.55 | 40.02 | 40.10 | 13.3M |
| 2024-12-17 | 40.00 | 40.45 | 39.85 | 40.39 | 13.8M |
| 2024-12-16 | 41.48 | 41.51 | 40.00 | 40.20 | 25.0M |
| 2024-12-13 | 41.70 | 42.15 | 41.38 | 41.54 | 27.6M |
| 2024-12-12 | 41.09 | 42.23 | 40.86 | 42.18 | 28.3M |
| 2024-12-11 | 41.34 | 41.64 | 40.94 | 41.04 | 16.1M |
| 2024-12-10 | 42.18 | 42.68 | 41.25 | 41.34 | 32.9M |
| 2024-12-09 | 40.58 | 41.21 | 40.25 | 40.83 | 19.8M |
| 2024-12-06 | 40.30 | 40.86 | 40.15 | 40.58 | 19.8M |
| 2024-12-05 | 40.31 | 40.46 | 40.09 | 40.22 | 13.0M |
| 2024-12-04 | 41.00 | 41.00 | 40.38 | 40.51 | 21.5M |
| 2024-12-03 | 41.16 | 41.26 | 40.72 | 41.09 | 17.4M |
| 2024-12-02 | 40.98 | 41.57 | 40.61 | 41.19 | 27.3M |
| 2024-11-29 | 41.00 | 41.28 | 40.51 | 41.22 | 23.5M |
| 2024-11-28 | 42.17 | 42.18 | 40.70 | 41.05 | 27.5M |
| 2024-11-27 | 41.65 | 42.06 | 41.03 | 41.86 | 23.7M |
| 2024-11-26 | 42.01 | 42.67 | 41.50 | 42.07 | 20.4M |
| 2024-11-25 | 41.70 | 42.30 | 41.39 | 42.00 | 27.3M |
| 2024-11-22 | 42.12 | 42.40 | 41.11 | 41.16 | 20.7M |
| 2024-11-21 | 42.21 | 42.26 | 41.60 | 42.11 | 18.6M |
| 2024-11-20 | 42.50 | 42.60 | 41.70 | 42.03 | 21.1M |
| 2024-11-19 | 42.30 | 42.97 | 41.81 | 42.32 | 23.8M |
| 2024-11-18 | 42.92 | 43.28 | 42.25 | 42.32 | 19.7M |
| 2024-11-15 | 43.75 | 44.00 | 42.87 | 42.92 | 25.9M |
| 2024-11-14 | 44.72 | 44.80 | 43.90 | 44.00 | 21.4M |
| 2024-11-13 | 44.48 | 45.16 | 44.04 | 45.04 | 22.6M |
| 2024-11-12 | 44.56 | 46.09 | 44.40 | 44.65 | 33.9M |
| 2024-11-11 | 44.48 | 44.56 | 43.43 | 44.39 | 29.9M |
| 2024-11-08 | 44.92 | 45.49 | 44.60 | 44.92 | 32.3M |
| 2024-11-07 | 44.00 | 44.76 | 43.74 | 44.74 | 33.3M |
| 2024-11-06 | 46.18 | 46.18 | 45.30 | 45.65 | 29.9M |
| 2024-11-05 | 45.90 | 46.28 | 45.60 | 46.09 | 32.2M |
| 2024-11-04 | 45.36 | 46.30 | 45.00 | 45.97 | 29.8M |
| 2024-11-01 | 44.50 | 45.60 | 44.47 | 45.33 | 36.8M |
| 2024-10-31 | 44.30 | 44.95 | 43.40 | 44.66 | 32.4M |
| 2024-10-30 | 44.30 | 44.99 | 43.69 | 44.21 | 49.3M |
| 2024-10-29 | 43.18 | 43.37 | 42.80 | 43.05 | 21.0M |
| 2024-10-28 | 43.49 | 43.49 | 42.60 | 43.18 | 24.3M |
| 2024-10-25 | 43.16 | 44.05 | 43.15 | 43.40 | 23.5M |
| 2024-10-24 | 43.05 | 43.58 | 42.93 | 43.15 | 15.8M |
| 2024-10-23 | 43.39 | 44.10 | 43.14 | 43.30 | 31.4M |
| 2024-10-22 | 42.28 | 43.44 | 42.00 | 43.39 | 31.2M |
| 2024-10-21 | 42.53 | 42.73 | 41.88 | 42.30 | 37.1M |
| 2024-10-18 | 42.08 | 43.10 | 41.70 | 42.52 | 31.8M |
| 2024-10-17 | 42.40 | 43.05 | 41.95 | 41.96 | 20.1M |
| 2024-10-16 | 42.00 | 42.75 | 41.70 | 42.36 | 22.7M |
| 2024-10-15 | 43.48 | 43.48 | 42.46 | 42.48 | 35.7M |
| 2024-10-14 | 42.07 | 43.98 | 42.07 | 43.48 | 51.3M |
| 2024-10-11 | 42.50 | 42.88 | 41.28 | 41.73 | 42.1M |
| 2024-10-10 | 41.51 | 42.56 | 41.10 | 41.65 | 48.5M |
| 2024-10-09 | 43.89 | 43.89 | 41.00 | 41.05 | 71.4M |
| 2024-10-08 | 49.38 | 49.38 | 43.66 | 44.65 | 141.8M |
| 2024-09-30 | 43.84 | 45.56 | 43.50 | 44.98 | 86.0M |
| 2024-09-27 | 41.37 | 43.46 | 41.19 | 42.68 | 54.5M |
| 2024-09-26 | 38.41 | 40.57 | 38.41 | 40.56 | 30.1M |
| 2024-09-25 | 38.89 | 39.25 | 38.47 | 38.55 | 20.0M |
| 2024-09-24 | 38.10 | 38.25 | 37.50 | 38.25 | 21.0M |
| 2024-09-23 | 37.53 | 38.20 | 37.36 | 37.56 | 12.6M |
| 2024-09-20 | 36.91 | 37.99 | 36.71 | 37.56 | 22.2M |
| 2024-09-19 | 36.73 | 37.41 | 36.36 | 36.92 | 15.2M |
| 2024-09-18 | 36.11 | 36.59 | 35.80 | 36.59 | 8.7M |
| 2024-09-13 | 36.28 | 36.42 | 36.02 | 36.12 | 8.5M |
| 2024-09-12 | 36.47 | 36.75 | 36.11 | 36.29 | 8.4M |
| 2024-09-11 | 36.18 | 36.70 | 36.00 | 36.47 | 7.2M |
| 2024-09-10 | 36.17 | 36.33 | 35.90 | 36.23 | 7.2M |
| 2024-09-09 | 36.39 | 36.71 | 36.00 | 36.15 | 9.8M |
| 2024-09-06 | 36.68 | 37.09 | 36.29 | 36.33 | 8.8M |
| 2024-09-05 | 37.01 | 37.09 | 36.40 | 36.68 | 13.3M |
| 2024-09-04 | 37.23 | 37.63 | 36.75 | 37.00 | 18.9M |
| 2024-09-03 | 36.18 | 37.28 | 36.12 | 37.21 | 17.0M |
| 2024-09-02 | 36.09 | 36.60 | 36.08 | 36.25 | 14.5M |
| 2024-08-30 | 35.62 | 36.94 | 35.45 | 36.35 | 25.4M |
| 2024-08-29 | 33.99 | 35.69 | 33.72 | 35.64 | 31.7M |
| 2024-08-28 | 33.88 | 34.00 | 32.96 | 33.23 | 12.5M |
| 2024-08-27 | 34.50 | 34.53 | 33.70 | 33.99 | 7.9M |
| 2024-08-26 | 34.50 | 34.73 | 34.24 | 34.50 | 5.5M |
| 2024-08-23 | 34.07 | 34.60 | 33.99 | 34.57 | 6.8M |
| 2024-08-22 | 34.30 | 34.46 | 33.91 | 34.07 | 6.1M |
| 2024-08-21 | 34.10 | 34.55 | 34.06 | 34.28 | 4.4M |
| 2024-08-20 | 34.35 | 34.50 | 34.02 | 34.20 | 5.4M |
| 2024-08-19 | 34.54 | 35.25 | 34.29 | 34.34 | 5.9M |
| 2024-08-16 | 34.30 | 34.68 | 34.23 | 34.63 | 6.4M |
| 2024-08-15 | 33.76 | 34.40 | 33.65 | 34.37 | 7.8M |
| 2024-08-14 | 34.08 | 34.09 | 33.56 | 33.75 | 6.3M |
| 2024-08-13 | 34.57 | 34.60 | 33.87 | 34.10 | 7.8M |
| 2024-08-12 | 34.80 | 34.95 | 34.51 | 34.52 | 4.5M |
| 2024-08-09 | 35.25 | 35.48 | 34.91 | 34.91 | 4.7M |
| 2024-08-08 | 34.66 | 35.55 | 34.55 | 35.24 | 10.1M |
| 2024-08-07 | 34.50 | 34.90 | 34.36 | 34.65 | 6.7M |
| 2024-08-06 | 34.74 | 34.86 | 34.35 | 34.50 | 7.9M |
| 2024-08-05 | 34.48 | 35.08 | 34.27 | 34.42 | 10.3M |
| 2024-08-02 | 34.53 | 34.85 | 34.37 | 34.41 | 5.7M |
| 2024-08-01 | 35.00 | 35.03 | 34.58 | 34.66 | 8.5M |
| 2024-07-31 | 33.78 | 35.33 | 33.73 | 35.05 | 16.5M |
| 2024-07-30 | 34.20 | 34.20 | 33.46 | 33.77 | 12.2M |
| 2024-07-29 | 35.00 | 35.09 | 34.20 | 34.25 | 9.9M |
| 2024-07-26 | 35.27 | 35.45 | 34.88 | 34.96 | 9.1M |
| 2024-07-25 | 35.05 | 35.46 | 35.01 | 35.27 | 7.6M |
| 2024-07-24 | 35.65 | 35.83 | 35.10 | 35.27 | 8.5M |
| 2024-07-23 | 36.45 | 36.63 | 35.60 | 35.65 | 9.6M |
| 2024-07-22 | 36.32 | 36.50 | 36.03 | 36.31 | 10.4M |
| 2024-07-19 | 35.92 | 36.36 | 35.72 | 36.28 | 11.3M |
| 2024-07-18 | 35.61 | 36.09 | 35.37 | 35.97 | 13.0M |
| 2024-07-17 | 34.71 | 35.75 | 34.55 | 35.61 | 18.1M |
| 2024-07-16 | 34.53 | 34.87 | 34.31 | 34.72 | 8.7M |
| 2024-07-15 | 35.03 | 35.34 | 34.66 | 34.70 | 8.7M |
| 2024-07-12 | 35.26 | 35.29 | 34.55 | 35.04 | 10.0M |
| 2024-07-11 | 35.30 | 35.49 | 34.88 | 35.10 | 9.3M |
| 2024-07-10 | 34.56 | 35.19 | 34.49 | 34.85 | 12.8M |
| 2024-07-09 | 34.47 | 34.72 | 33.96 | 34.65 | 11.4M |
| 2024-07-08 | 34.28 | 34.53 | 34.10 | 34.42 | 8.6M |
| 2024-07-05 | 34.42 | 34.67 | 33.93 | 34.42 | 12.7M |
| 2024-07-04 | 34.56 | 34.89 | 34.32 | 34.42 | 8.9M |
| 2024-07-03 | 34.91 | 35.05 | 34.41 | 34.42 | 10.1M |
| 2024-07-02 | 35.14 | 35.31 | 34.80 | 34.90 | 7.8M |
| 2024-07-01 | 35.38 | 35.69 | 34.52 | 35.30 | 11.4M |
| 2024-06-28 | 35.22 | 35.98 | 35.09 | 35.69 | 9.7M |
| 2024-06-27 | 35.80 | 36.04 | 35.22 | 35.22 | 8.8M |
| 2024-06-26 | 35.46 | 35.83 | 35.12 | 35.75 | 8.8M |
| 2024-06-25 | 35.61 | 35.98 | 35.35 | 35.52 | 14.8M |
| 2024-06-24 | 36.13 | 36.13 | 35.28 | 35.30 | 11.6M |
| 2024-06-21 | 35.92 | 36.35 | 35.38 | 35.90 | 13.9M |
| 2024-06-20 | 36.33 | 36.95 | 36.05 | 36.09 | 10.2M |
| 2024-06-19 | 36.20 | 36.45 | 36.00 | 36.38 | 8.7M |
| 2024-06-18 | 36.50 | 36.82 | 36.08 | 36.13 | 12.1M |
| 2024-06-17 | 36.40 | 36.69 | 36.19 | 36.54 | 11.7M |
| 2024-06-14 | 36.35 | 36.83 | 36.22 | 36.69 | 15.5M |
| 2024-06-13 | 37.30 | 37.47 | 36.26 | 36.50 | 12.7M |
| 2024-06-12 | 37.00 | 37.58 | 37.00 | 37.30 | 8.0M |
| 2024-06-11 | 37.86 | 37.88 | 36.75 | 37.09 | 13.3M |
| 2024-06-07 | 37.75 | 38.20 | 37.21 | 37.86 | 18.3M |
| 2024-06-06 | 37.71 | 38.07 | 37.19 | 37.33 | 15.1M |
| 2024-06-05 | 37.60 | 37.94 | 37.48 | 37.71 | 9.7M |
| 2024-06-04 | 37.27 | 37.75 | 37.00 | 37.62 | 12.2M |
| 2024-06-03 | 36.95 | 37.32 | 36.52 | 37.25 | 15.0M |
| 2024-05-31 | 37.08 | 37.29 | 36.77 | 36.85 | 13.9M |
| 2024-05-30 | 37.69 | 37.69 | 36.76 | 36.95 | 16.0M |
| 2024-05-29 | 37.60 | 37.99 | 37.41 | 37.55 | 9.6M |
| 2024-05-28 | 37.75 | 37.98 | 37.48 | 37.64 | 11.1M |
| 2024-05-27 | 38.14 | 38.50 | 37.80 | 38.00 | 15.7M |
| 2024-05-24 | 38.33 | 38.42 | 37.90 | 37.98 | 15.7M |
| 2024-05-23 | 38.55 | 38.73 | 38.09 | 38.52 | 15.6M |
| 2024-05-22 | 39.05 | 39.07 | 38.50 | 38.52 | 15.6M |
| 2024-05-21 | 38.01 | 39.23 | 37.96 | 39.06 | 29.8M |
| 2024-05-20 | 38.10 | 38.88 | 37.79 | 38.29 | 24.7M |
| 2024-05-17 | 36.44 | 38.00 | 36.38 | 37.96 | 35.6M |
| 2024-05-16 | 36.79 | 36.85 | 36.35 | 36.38 | 16.4M |
| 2024-05-15 | 37.25 | 37.34 | 36.56 | 36.66 | 13.5M |
| 2024-05-14 | 37.00 | 37.57 | 36.52 | 37.25 | 23.2M |
| 2024-05-13 | 37.74 | 37.74 | 37.06 | 37.30 | 18.9M |
| 2024-05-10 | 37.66 | 37.86 | 37.47 | 37.74 | 12.5M |
| 2024-05-09 | 36.96 | 37.78 | 36.78 | 37.65 | 22.4M |
| 2024-05-08 | 37.26 | 37.30 | 36.70 | 36.87 | 15.5M |
| 2024-05-07 | 37.20 | 37.44 | 36.82 | 37.31 | 22.5M |
| 2024-05-06 | 37.10 | 37.48 | 36.82 | 37.14 | 31.0M |
| 2024-04-30 | 36.86 | 36.97 | 36.01 | 36.25 | 24.2M |
| 2024-04-29 | 36.33 | 37.15 | 36.06 | 36.42 | 27.5M |
| 2024-04-26 | 35.92 | 36.38 | 35.85 | 36.34 | 27.4M |
| 2024-04-25 | 35.11 | 36.24 | 34.95 | 36.09 | 26.0M |
| 2024-04-24 | 35.46 | 35.56 | 34.90 | 35.09 | 15.6M |
| 2024-04-23 | 35.65 | 35.68 | 35.15 | 35.39 | 13.8M |
| 2024-04-22 | 34.49 | 35.98 | 34.43 | 35.61 | 30.5M |
| 2024-04-19 | 34.75 | 34.92 | 34.36 | 34.40 | 20.1M |
| 2024-04-18 | 34.72 | 35.20 | 34.42 | 34.90 | 20.7M |
| 2024-04-17 | 34.18 | 34.87 | 34.18 | 34.85 | 20.8M |
| 2024-04-16 | 34.50 | 34.71 | 34.16 | 34.17 | 16.8M |
| 2024-04-15 | 34.02 | 34.98 | 34.01 | 34.84 | 20.9M |
| 2024-04-12 | 34.14 | 34.50 | 33.83 | 34.29 | 16.9M |
| 2024-04-11 | 34.06 | 34.45 | 33.93 | 34.13 | 15.6M |
| 2024-04-10 | 34.87 | 34.90 | 34.15 | 34.43 | 17.5M |
| 2024-04-09 | 34.81 | 35.03 | 34.48 | 34.86 | 14.1M |
| 2024-04-08 | 35.36 | 35.38 | 34.68 | 34.84 | 19.0M |
| 2024-04-03 | 35.70 | 35.70 | 35.21 | 35.34 | 18.1M |
| 2024-04-02 | 36.52 | 36.55 | 35.70 | 35.76 | 26.1M |
| 2024-04-01 | 36.40 | 37.24 | 36.14 | 36.52 | 24.9M |
| 2024-03-29 | 36.38 | 36.43 | 35.38 | 36.40 | 21.0M |
| 2024-03-28 | 36.11 | 36.68 | 35.78 | 36.34 | 25.1M |
| 2024-03-27 | 38.20 | 38.21 | 35.30 | 36.38 | 52.7M |
| 2024-03-26 | 38.11 | 38.23 | 37.68 | 37.94 | 10.0M |
| 2024-03-25 | 38.40 | 38.46 | 37.73 | 37.77 | 9.7M |
| 2024-03-22 | 38.69 | 38.70 | 37.81 | 38.04 | 11.9M |
| 2024-03-21 | 39.16 | 39.30 | 38.65 | 38.77 | 9.0M |
| 2024-03-20 | 38.51 | 39.44 | 38.42 | 39.23 | 14.9M |
| 2024-03-19 | 38.71 | 38.85 | 38.50 | 38.51 | 8.9M |
| 2024-03-18 | 39.08 | 39.17 | 38.60 | 38.94 | 12.4M |
| 2024-03-15 | 38.68 | 38.97 | 38.33 | 38.97 | 9.4M |
| 2024-03-14 | 38.80 | 39.60 | 38.53 | 38.69 | 11.7M |
| 2024-03-13 | 39.17 | 39.44 | 38.54 | 38.95 | 13.8M |
| 2024-03-12 | 38.14 | 39.27 | 37.92 | 39.21 | 23.2M |
| 2024-03-11 | 37.34 | 38.15 | 37.20 | 38.07 | 16.6M |
| 2024-03-08 | 37.22 | 37.55 | 36.85 | 37.34 | 12.2M |
| 2024-03-07 | 37.70 | 38.24 | 37.01 | 37.21 | 14.1M |
| 2024-03-06 | 37.80 | 37.95 | 37.48 | 37.60 | 11.8M |
| 2024-03-05 | 37.71 | 38.08 | 37.48 | 38.00 | 16.6M |
| 2024-03-04 | 38.22 | 38.37 | 37.85 | 37.89 | 14.5M |
| 2024-03-01 | 38.38 | 38.45 | 37.90 | 38.05 | 16.3M |
| 2024-02-29 | 37.98 | 38.35 | 37.83 | 38.35 | 17.2M |
| 2024-02-28 | 38.82 | 38.85 | 38.00 | 38.00 | 19.1M |
| 2024-02-27 | 39.18 | 39.37 | 38.46 | 38.81 | 16.7M |
| 2024-02-26 | 39.69 | 39.97 | 39.18 | 39.18 | 9.8M |
| 2024-02-23 | 39.32 | 39.77 | 39.08 | 39.35 | 11.4M |
| 2024-02-22 | 39.58 | 39.59 | 39.00 | 39.32 | 9.6M |
| 2024-02-21 | 38.13 | 39.88 | 37.90 | 39.35 | 21.2M |
| 2024-02-20 | 38.30 | 38.35 | 37.76 | 38.27 | 13.1M |
| 2024-02-19 | 38.17 | 38.20 | 37.61 | 37.84 | 14.5M |
| 2024-02-08 | 36.98 | 37.82 | 36.78 | 37.55 | 19.5M |
| 2024-02-07 | 36.37 | 37.15 | 35.93 | 36.84 | 22.6M |
| 2024-02-06 | 34.09 | 36.39 | 34.00 | 36.25 | 20.7M |
| 2024-02-05 | 34.48 | 34.79 | 32.93 | 34.38 | 25.7M |
| 2024-02-02 | 35.00 | 35.14 | 33.38 | 34.08 | 18.8M |
| 2024-02-01 | 35.22 | 35.37 | 34.60 | 34.71 | 17.9M |
| 2024-01-31 | 34.41 | 35.44 | 34.41 | 35.22 | 26.3M |
| 2024-01-30 | 36.75 | 37.03 | 34.10 | 34.41 | 39.3M |
| 2024-01-29 | 37.75 | 37.93 | 36.85 | 36.85 | 11.9M |
| 2024-01-26 | 38.25 | 38.36 | 37.41 | 37.86 | 15.5M |
| 2024-01-25 | 38.05 | 38.45 | 37.67 | 38.42 | 16.0M |
| 2024-01-24 | 37.59 | 37.79 | 36.45 | 37.73 | 16.0M |
| 2024-01-23 | 37.65 | 37.65 | 36.67 | 37.28 | 20.6M |
| 2024-01-22 | 38.20 | 38.50 | 37.40 | 37.66 | 16.6M |
| 2024-01-19 | 38.61 | 38.78 | 38.04 | 38.35 | 13.6M |
| 2024-01-18 | 38.56 | 39.00 | 37.49 | 38.86 | 18.4M |
| 2024-01-17 | 39.20 | 39.36 | 38.70 | 38.70 | 11.5M |
| 2024-01-16 | 38.62 | 39.38 | 38.42 | 39.30 | 12.6M |
| 2024-01-15 | 38.66 | 39.33 | 38.57 | 38.84 | 8.7M |
| 2024-01-12 | 39.26 | 39.45 | 38.78 | 38.85 | 7.5M |
| 2024-01-11 | 39.04 | 39.70 | 38.82 | 39.45 | 10.7M |
| 2024-01-10 | 38.77 | 39.51 | 38.55 | 39.04 | 11.2M |
| 2024-01-09 | 38.35 | 39.05 | 38.00 | 38.96 | 15.9M |
| 2024-01-08 | 38.35 | 38.65 | 37.96 | 38.30 | 13.7M |
| 2024-01-05 | 38.16 | 38.74 | 37.95 | 38.24 | 14.9M |
| 2024-01-04 | 38.71 | 38.75 | 37.91 | 38.25 | 15.7M |
| 2024-01-03 | 39.20 | 39.20 | 38.09 | 38.79 | 20.0M |
| 2024-01-02 | 40.40 | 40.40 | 39.15 | 39.20 | 18.0M |