31.30
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 | 28.10 | 28.24 | 27.51 | 28.18 | 10.0M |
| 2024-12-30 | 27.30 | 28.89 | 27.16 | 28.19 | 17.9M |
| 2024-12-27 | 26.66 | 27.28 | 26.64 | 27.19 | 8.1M |
| 2024-12-26 | 25.14 | 27.08 | 25.11 | 26.84 | 14.6M |
| 2024-12-25 | 25.26 | 25.35 | 24.96 | 25.10 | 4.3M |
| 2024-12-24 | 25.07 | 25.24 | 25.06 | 25.24 | 2.2M |
| 2024-12-23 | 25.70 | 25.75 | 25.03 | 25.10 | 4.4M |
| 2024-12-20 | 25.20 | 25.75 | 25.11 | 25.75 | 4.1M |
| 2024-12-19 | 25.50 | 25.50 | 25.05 | 25.20 | 4.7M |
| 2024-12-18 | 25.59 | 25.72 | 25.52 | 25.60 | 2.7M |
| 2024-12-17 | 25.89 | 25.94 | 25.52 | 25.58 | 3.6M |
| 2024-12-16 | 26.39 | 26.48 | 25.73 | 25.90 | 5.1M |
| 2024-12-13 | 27.00 | 27.19 | 26.33 | 26.39 | 6.4M |
| 2024-12-12 | 26.50 | 27.30 | 26.41 | 27.13 | 9.1M |
| 2024-12-11 | 26.29 | 26.68 | 26.25 | 26.58 | 5.6M |
| 2024-12-10 | 26.59 | 26.89 | 26.17 | 26.53 | 8.6M |
| 2024-12-09 | 26.10 | 26.22 | 25.85 | 25.95 | 2.9M |
| 2024-12-06 | 25.68 | 26.03 | 25.56 | 25.99 | 4.2M |
| 2024-12-05 | 25.91 | 25.96 | 25.61 | 25.75 | 3.7M |
| 2024-12-04 | 26.30 | 26.31 | 25.78 | 25.91 | 3.9M |
| 2024-12-03 | 26.40 | 26.50 | 26.10 | 26.33 | 3.8M |
| 2024-12-02 | 26.27 | 26.56 | 26.06 | 26.39 | 5.0M |
| 2024-11-29 | 25.95 | 26.60 | 25.90 | 26.38 | 5.1M |
| 2024-11-28 | 25.83 | 26.44 | 25.70 | 25.94 | 4.4M |
| 2024-11-27 | 25.56 | 25.83 | 25.32 | 25.83 | 3.3M |
| 2024-11-26 | 25.74 | 26.03 | 25.59 | 25.69 | 2.2M |
| 2024-11-25 | 25.48 | 25.68 | 25.33 | 25.62 | 3.0M |
| 2024-11-22 | 26.61 | 26.61 | 25.53 | 25.54 | 5.3M |
| 2024-11-21 | 26.18 | 26.84 | 26.00 | 26.64 | 5.8M |
| 2024-11-20 | 25.70 | 26.21 | 25.53 | 26.21 | 5.8M |
| 2024-11-19 | 25.59 | 25.77 | 25.12 | 25.70 | 5.5M |
| 2024-11-18 | 26.13 | 26.29 | 25.51 | 25.56 | 5.6M |
| 2024-11-15 | 26.50 | 26.53 | 25.99 | 26.04 | 6.0M |
| 2024-11-14 | 27.53 | 27.53 | 26.36 | 26.42 | 10.3M |
| 2024-11-13 | 28.18 | 28.38 | 27.33 | 27.54 | 7.1M |
| 2024-11-12 | 27.99 | 28.86 | 27.89 | 28.13 | 11.0M |
| 2024-11-11 | 27.95 | 27.99 | 27.48 | 27.83 | 6.5M |
| 2024-11-08 | 28.60 | 28.80 | 27.80 | 28.03 | 8.7M |
| 2024-11-07 | 27.98 | 28.68 | 27.98 | 28.51 | 5.8M |
| 2024-11-06 | 28.84 | 28.99 | 28.20 | 28.34 | 5.5M |
| 2024-11-05 | 28.51 | 28.97 | 28.25 | 28.83 | 5.5M |
| 2024-11-04 | 28.56 | 29.08 | 28.10 | 28.52 | 4.3M |
| 2024-11-01 | 28.12 | 29.66 | 28.11 | 28.73 | 8.6M |
| 2024-10-31 | 28.46 | 28.76 | 27.71 | 28.58 | 10.2M |
| 2024-10-30 | 29.28 | 29.65 | 28.11 | 28.59 | 11.1M |
| 2024-10-29 | 32.00 | 32.50 | 29.01 | 30.00 | 21.6M |
| 2024-10-28 | 29.48 | 32.58 | 29.48 | 31.69 | 29.4M |
| 2024-10-25 | 30.94 | 32.86 | 30.50 | 32.76 | 10.0M |
| 2024-10-24 | 30.97 | 31.42 | 30.83 | 31.05 | 5.7M |
| 2024-10-23 | 31.51 | 31.99 | 30.88 | 31.05 | 6.6M |
| 2024-10-22 | 30.81 | 32.07 | 30.65 | 31.32 | 9.9M |
| 2024-10-21 | 31.25 | 31.33 | 30.45 | 30.61 | 8.6M |
| 2024-10-18 | 29.79 | 31.36 | 29.76 | 30.74 | 9.5M |
| 2024-10-17 | 30.09 | 30.66 | 29.81 | 29.81 | 4.9M |
| 2024-10-16 | 29.50 | 30.38 | 29.10 | 30.09 | 6.0M |
| 2024-10-15 | 30.20 | 30.93 | 29.61 | 29.72 | 7.9M |
| 2024-10-14 | 30.24 | 30.60 | 29.05 | 30.25 | 11.1M |
| 2024-10-11 | 30.92 | 31.11 | 28.95 | 30.20 | 12.4M |
| 2024-10-10 | 32.70 | 33.50 | 30.08 | 30.21 | 22.6M |
| 2024-10-09 | 34.50 | 34.88 | 32.26 | 32.35 | 10.0M |
| 2024-10-08 | 35.74 | 35.74 | 33.82 | 35.60 | 12.9M |
| 2024-09-30 | 30.60 | 32.50 | 30.07 | 32.49 | 14.3M |
| 2024-09-27 | 30.00 | 30.27 | 28.72 | 29.55 | 11.1M |
| 2024-09-26 | 28.49 | 30.00 | 27.92 | 29.88 | 8.6M |
| 2024-09-25 | 26.99 | 28.85 | 26.99 | 28.75 | 11.7M |
| 2024-09-24 | 25.21 | 26.99 | 24.90 | 26.90 | 7.4M |
| 2024-09-23 | 25.20 | 25.97 | 24.99 | 25.10 | 5.0M |
| 2024-09-20 | 24.85 | 25.59 | 24.46 | 25.20 | 5.0M |
| 2024-09-19 | 24.07 | 24.76 | 23.91 | 24.70 | 3.0M |
| 2024-09-18 | 23.87 | 24.07 | 23.61 | 24.04 | 2.2M |
| 2024-09-13 | 24.38 | 24.38 | 23.80 | 23.87 | 2.1M |
| 2024-09-12 | 24.73 | 24.92 | 24.32 | 24.32 | 2.2M |
| 2024-09-11 | 24.75 | 24.89 | 24.50 | 24.73 | 1.9M |
| 2024-09-10 | 25.19 | 25.27 | 24.54 | 24.80 | 3.4M |
| 2024-09-09 | 25.66 | 25.91 | 25.08 | 25.18 | 2.8M |
| 2024-09-06 | 26.23 | 26.33 | 25.77 | 25.79 | 1.7M |
| 2024-09-05 | 26.14 | 26.40 | 26.06 | 26.22 | 1.8M |
| 2024-09-04 | 26.05 | 26.54 | 25.93 | 26.09 | 2.3M |
| 2024-09-03 | 25.90 | 26.41 | 25.83 | 26.16 | 2.8M |
| 2024-09-02 | 26.26 | 26.35 | 25.88 | 25.99 | 3.1M |
| 2024-08-30 | 26.45 | 26.98 | 26.07 | 26.36 | 4.4M |
| 2024-08-29 | 26.02 | 26.63 | 25.90 | 26.57 | 2.1M |
| 2024-08-28 | 26.04 | 26.40 | 25.80 | 26.06 | 2.2M |
| 2024-08-27 | 26.03 | 26.34 | 25.92 | 26.13 | 1.8M |
| 2024-08-26 | 25.97 | 26.06 | 25.71 | 25.96 | 1.6M |
| 2024-08-23 | 26.00 | 26.19 | 25.70 | 25.97 | 1.7M |
| 2024-08-22 | 26.12 | 26.35 | 26.02 | 26.04 | 1.5M |
| 2024-08-21 | 26.75 | 26.90 | 26.12 | 26.17 | 2.3M |
| 2024-08-20 | 27.30 | 27.40 | 26.71 | 26.81 | 2.3M |
| 2024-08-19 | 27.39 | 27.89 | 27.24 | 27.30 | 2.7M |
| 2024-08-16 | 27.30 | 27.55 | 27.10 | 27.44 | 2.5M |
| 2024-08-15 | 27.16 | 27.60 | 27.07 | 27.27 | 2.5M |
| 2024-08-14 | 27.29 | 27.54 | 26.99 | 27.31 | 2.4M |
| 2024-08-13 | 27.20 | 27.39 | 27.00 | 27.28 | 2.1M |
| 2024-08-12 | 26.63 | 27.57 | 26.63 | 27.34 | 3.4M |
| 2024-08-09 | 27.37 | 27.59 | 26.80 | 26.89 | 2.5M |
| 2024-08-08 | 27.12 | 27.42 | 27.01 | 27.37 | 2.4M |
| 2024-08-07 | 27.18 | 27.33 | 26.93 | 27.12 | 2.2M |
| 2024-08-06 | 27.22 | 27.35 | 27.00 | 27.20 | 2.4M |
| 2024-08-05 | 27.05 | 27.63 | 26.81 | 27.04 | 4.9M |
| 2024-08-02 | 27.10 | 27.84 | 26.91 | 26.91 | 5.1M |
| 2024-08-01 | 28.88 | 29.28 | 27.27 | 27.37 | 7.4M |
| 2024-07-31 | 27.66 | 28.80 | 27.47 | 28.77 | 2.8M |
| 2024-07-30 | 27.63 | 27.86 | 27.40 | 27.60 | 1.5M |
| 2024-07-29 | 28.20 | 28.20 | 27.60 | 27.75 | 1.4M |
| 2024-07-26 | 28.06 | 28.46 | 27.98 | 28.20 | 1.5M |
| 2024-07-25 | 27.75 | 28.20 | 27.64 | 27.99 | 1.3M |
| 2024-07-24 | 28.33 | 28.66 | 27.70 | 27.86 | 2.3M |
| 2024-07-23 | 29.56 | 29.83 | 28.21 | 28.29 | 2.5M |
| 2024-07-22 | 29.89 | 30.15 | 29.58 | 29.74 | 1.6M |
| 2024-07-19 | 29.90 | 30.25 | 29.69 | 29.87 | 1.7M |
| 2024-07-18 | 29.34 | 30.00 | 29.12 | 29.95 | 1.8M |
| 2024-07-17 | 29.45 | 29.47 | 28.79 | 29.35 | 1.9M |
| 2024-07-16 | 29.38 | 29.59 | 29.12 | 29.38 | 1.4M |
| 2024-07-15 | 29.85 | 29.98 | 29.51 | 29.57 | 1.5M |
| 2024-07-12 | 30.11 | 30.33 | 29.56 | 29.91 | 1.6M |
| 2024-07-11 | 30.00 | 30.58 | 29.57 | 30.13 | 2.9M |
| 2024-07-10 | 29.28 | 29.84 | 28.90 | 29.57 | 2.7M |
| 2024-07-09 | 29.18 | 29.45 | 28.50 | 29.30 | 2.3M |
| 2024-07-08 | 30.00 | 30.00 | 29.08 | 29.19 | 1.7M |
| 2024-07-05 | 28.96 | 30.06 | 28.91 | 30.01 | 1.9M |
| 2024-07-04 | 29.69 | 29.80 | 29.00 | 29.17 | 1.3M |
| 2024-07-03 | 29.98 | 30.06 | 29.61 | 29.68 | 1.4M |
| 2024-07-02 | 30.03 | 30.34 | 29.67 | 29.98 | 2.1M |
| 2024-07-01 | 30.04 | 30.65 | 29.12 | 30.30 | 3.7M |
| 2024-06-28 | 30.06 | 30.87 | 30.04 | 30.16 | 2.2M |
| 2024-06-27 | 30.66 | 30.87 | 29.94 | 30.07 | 2.1M |
| 2024-06-26 | 30.42 | 30.77 | 30.09 | 30.66 | 2.3M |
| 2024-06-25 | 29.99 | 30.78 | 29.98 | 30.40 | 2.8M |
| 2024-06-24 | 31.01 | 31.01 | 29.90 | 29.95 | 3.2M |
| 2024-06-21 | 30.91 | 31.58 | 30.55 | 30.92 | 2.7M |
| 2024-06-20 | 31.51 | 31.89 | 30.66 | 30.91 | 2.6M |
| 2024-06-19 | 32.57 | 32.57 | 31.41 | 31.50 | 2.4M |
| 2024-06-18 | 31.91 | 32.60 | 31.91 | 32.39 | 1.2M |
| 2024-06-17 | 32.30 | 32.74 | 31.64 | 32.17 | 2.1M |
| 2024-06-14 | 32.53 | 32.53 | 31.82 | 32.31 | 1.8M |
| 2024-06-13 | 32.97 | 33.03 | 32.26 | 32.72 | 1.8M |
| 2024-06-12 | 32.85 | 33.47 | 32.63 | 32.99 | 1.7M |
| 2024-06-11 | 32.50 | 33.08 | 32.39 | 32.82 | 1.3M |
| 2024-06-07 | 32.84 | 32.97 | 32.33 | 32.50 | 1.6M |
| 2024-06-06 | 32.84 | 33.06 | 32.42 | 32.70 | 1.9M |
| 2024-06-05 | 33.13 | 33.58 | 32.77 | 32.83 | 1.5M |
| 2024-06-04 | 32.54 | 33.36 | 32.40 | 33.15 | 2.2M |
| 2024-06-03 | 33.06 | 33.35 | 32.41 | 32.64 | 2.8M |
| 2024-05-31 | 32.90 | 33.23 | 32.75 | 33.01 | 1.2M |
| 2024-05-30 | 33.00 | 33.19 | 32.58 | 32.75 | 1.1M |
| 2024-05-29 | 33.24 | 33.43 | 32.75 | 32.85 | 1.4M |
| 2024-05-28 | 33.00 | 33.77 | 32.80 | 33.25 | 2.2M |
| 2024-05-27 | 32.00 | 33.06 | 31.90 | 33.04 | 2.4M |
| 2024-05-24 | 32.38 | 32.59 | 31.85 | 31.91 | 1.8M |
| 2024-05-23 | 33.18 | 33.18 | 32.17 | 32.26 | 2.5M |
| 2024-05-22 | 33.58 | 33.73 | 32.95 | 33.09 | 2.4M |
| 2024-05-21 | 33.92 | 33.94 | 33.49 | 33.59 | 2.2M |
| 2024-05-20 | 33.17 | 34.18 | 32.99 | 33.95 | 4.7M |
| 2024-05-17 | 33.39 | 33.68 | 32.69 | 33.16 | 2.8M |
| 2024-05-16 | 33.57 | 33.72 | 32.37 | 33.48 | 4.5M |
| 2024-05-15 | 35.66 | 35.77 | 35.02 | 35.31 | 3.4M |
| 2024-05-14 | 35.80 | 36.36 | 35.45 | 35.63 | 3.5M |
| 2024-05-13 | 36.25 | 36.49 | 35.53 | 35.91 | 4.0M |
| 2024-05-10 | 36.20 | 37.08 | 36.13 | 36.24 | 3.2M |
| 2024-05-09 | 36.06 | 36.25 | 35.75 | 36.04 | 3.6M |
| 2024-05-08 | 36.27 | 36.50 | 35.71 | 35.88 | 2.5M |
| 2024-05-07 | 36.47 | 36.59 | 35.89 | 36.33 | 3.1M |
| 2024-05-06 | 35.89 | 36.75 | 35.65 | 36.46 | 4.1M |
| 2024-04-30 | 35.51 | 36.06 | 35.50 | 35.74 | 2.5M |
| 2024-04-29 | 34.65 | 35.79 | 34.56 | 35.72 | 3.4M |
| 2024-04-26 | 35.55 | 35.77 | 34.50 | 34.93 | 3.3M |
| 2024-04-25 | 35.08 | 35.75 | 34.97 | 35.58 | 2.4M |
| 2024-04-24 | 34.46 | 35.40 | 33.92 | 35.20 | 3.7M |
| 2024-04-23 | 35.29 | 35.57 | 34.17 | 34.31 | 3.4M |
| 2024-04-22 | 35.20 | 35.56 | 34.71 | 35.30 | 3.4M |
| 2024-04-19 | 34.11 | 35.33 | 34.10 | 35.18 | 6.5M |
| 2024-04-18 | 34.73 | 35.12 | 33.40 | 34.36 | 9.7M |
| 2024-04-17 | 35.60 | 36.65 | 35.50 | 36.52 | 4.4M |
| 2024-04-16 | 36.25 | 36.99 | 35.40 | 35.61 | 4.7M |
| 2024-04-15 | 35.70 | 36.77 | 35.63 | 36.25 | 3.1M |
| 2024-04-12 | 35.40 | 36.06 | 35.30 | 35.80 | 1.7M |
| 2024-04-11 | 35.26 | 35.60 | 35.12 | 35.41 | 2.1M |
| 2024-04-10 | 35.43 | 36.07 | 35.29 | 35.42 | 2.9M |
| 2024-04-09 | 36.00 | 36.00 | 34.78 | 35.66 | 3.3M |
| 2024-04-08 | 36.12 | 36.37 | 35.66 | 35.81 | 2.1M |
| 2024-04-03 | 35.76 | 36.17 | 35.51 | 36.11 | 2.7M |
| 2024-04-02 | 35.48 | 35.69 | 35.40 | 35.63 | 2.3M |
| 2024-04-01 | 35.41 | 35.65 | 34.90 | 35.58 | 2.9M |
| 2024-03-29 | 34.44 | 35.40 | 34.38 | 35.40 | 2.5M |
| 2024-03-28 | 34.50 | 35.13 | 34.41 | 34.60 | 3.6M |
| 2024-03-27 | 34.98 | 35.35 | 34.69 | 34.69 | 4.3M |
| 2024-03-26 | 34.58 | 35.14 | 34.53 | 34.75 | 2.4M |
| 2024-03-25 | 34.77 | 35.50 | 34.68 | 34.74 | 3.3M |
| 2024-03-22 | 35.21 | 35.24 | 34.26 | 34.74 | 3.2M |
| 2024-03-21 | 35.55 | 35.73 | 35.05 | 35.18 | 2.7M |
| 2024-03-20 | 35.50 | 35.92 | 35.38 | 35.70 | 3.4M |
| 2024-03-19 | 34.63 | 35.87 | 34.37 | 35.52 | 7.0M |
| 2024-03-18 | 34.88 | 35.19 | 34.15 | 34.64 | 14.0M |
| 2024-03-15 | 32.68 | 33.33 | 32.68 | 33.15 | 2.3M |
| 2024-03-14 | 33.03 | 33.40 | 32.60 | 32.87 | 2.9M |
| 2024-03-13 | 33.02 | 33.19 | 32.71 | 33.07 | 2.7M |
| 2024-03-12 | 32.91 | 33.45 | 32.85 | 33.03 | 2.3M |
| 2024-03-11 | 32.50 | 33.15 | 32.46 | 33.11 | 2.4M |
| 2024-03-08 | 32.56 | 32.75 | 32.25 | 32.60 | 2.3M |
| 2024-03-07 | 32.80 | 33.06 | 32.53 | 32.60 | 2.4M |
| 2024-03-06 | 32.32 | 32.81 | 32.01 | 32.80 | 2.9M |
| 2024-03-05 | 32.01 | 32.52 | 31.85 | 32.48 | 2.9M |
| 2024-03-04 | 31.84 | 32.56 | 31.76 | 32.48 | 3.4M |
| 2024-03-01 | 31.78 | 31.95 | 31.38 | 31.81 | 2.2M |
| 2024-02-29 | 31.08 | 31.77 | 30.68 | 31.76 | 2.8M |
| 2024-02-28 | 31.37 | 31.81 | 30.45 | 30.66 | 3.4M |
| 2024-02-27 | 31.55 | 31.55 | 31.08 | 31.48 | 2.7M |
| 2024-02-26 | 31.20 | 31.57 | 30.81 | 31.36 | 2.7M |
| 2024-02-23 | 30.72 | 31.08 | 30.32 | 31.04 | 2.1M |
| 2024-02-22 | 29.90 | 30.56 | 29.84 | 30.52 | 2.2M |
| 2024-02-21 | 30.00 | 30.61 | 29.73 | 29.90 | 3.0M |
| 2024-02-20 | 29.98 | 30.30 | 29.55 | 30.17 | 2.3M |
| 2024-02-19 | 29.90 | 30.18 | 29.31 | 29.90 | 3.1M |
| 2024-02-08 | 29.30 | 30.19 | 29.22 | 29.50 | 4.0M |
| 2024-02-07 | 28.49 | 29.59 | 28.49 | 29.20 | 4.0M |
| 2024-02-06 | 26.60 | 28.88 | 26.27 | 28.60 | 4.5M |
| 2024-02-05 | 25.60 | 27.29 | 24.06 | 26.60 | 4.2M |
| 2024-02-02 | 26.99 | 27.14 | 24.64 | 25.80 | 3.7M |
| 2024-02-01 | 26.89 | 27.25 | 26.25 | 26.88 | 2.4M |
| 2024-01-31 | 27.80 | 27.80 | 26.60 | 26.77 | 2.2M |
| 2024-01-30 | 28.93 | 28.93 | 27.45 | 27.63 | 2.7M |
| 2024-01-29 | 29.22 | 29.23 | 28.54 | 28.95 | 2.0M |
| 2024-01-26 | 29.01 | 29.66 | 28.83 | 29.13 | 2.4M |
| 2024-01-25 | 27.76 | 29.18 | 27.71 | 28.95 | 3.2M |
| 2024-01-24 | 28.10 | 28.25 | 26.95 | 27.85 | 3.4M |
| 2024-01-23 | 27.70 | 28.25 | 27.46 | 28.00 | 4.3M |
| 2024-01-22 | 29.29 | 29.85 | 27.46 | 27.74 | 7.4M |
| 2024-01-19 | 27.96 | 28.27 | 27.86 | 27.91 | 1.4M |
| 2024-01-18 | 28.41 | 28.50 | 27.21 | 27.94 | 2.7M |
| 2024-01-17 | 28.94 | 29.58 | 28.50 | 28.51 | 2.3M |
| 2024-01-16 | 29.23 | 29.38 | 28.71 | 28.93 | 2.4M |
| 2024-01-15 | 29.28 | 29.66 | 29.01 | 29.21 | 1.5M |
| 2024-01-12 | 29.58 | 29.58 | 29.20 | 29.22 | 1.3M |
| 2024-01-11 | 29.10 | 29.87 | 29.01 | 29.73 | 1.7M |
| 2024-01-10 | 29.46 | 29.46 | 28.83 | 29.05 | 1.0M |
| 2024-01-09 | 28.88 | 29.82 | 28.73 | 29.34 | 2.0M |
| 2024-01-08 | 29.72 | 29.72 | 28.93 | 28.93 | 1.5M |
| 2024-01-05 | 30.15 | 30.67 | 29.60 | 29.73 | 2.7M |
| 2024-01-04 | 29.46 | 30.34 | 29.41 | 30.22 | 3.5M |
| 2024-01-03 | 29.40 | 29.97 | 29.25 | 29.60 | 3.9M |
| 2024-01-02 | 29.21 | 29.75 | 28.78 | 29.45 | 3.7M |