26.33
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 | 29.92 | 31.00 | 29.52 | 30.31 | 4.9M |
| 2024-12-30 | 29.85 | 30.25 | 29.25 | 29.69 | 2.4M |
| 2024-12-27 | 29.75 | 30.24 | 29.54 | 30.10 | 2.9M |
| 2024-12-26 | 28.95 | 29.95 | 28.80 | 29.68 | 2.4M |
| 2024-12-25 | 28.63 | 29.29 | 28.48 | 29.00 | 2.1M |
| 2024-12-24 | 27.75 | 28.75 | 27.75 | 28.75 | 1.8M |
| 2024-12-23 | 28.09 | 28.16 | 27.70 | 27.80 | 0.7M |
| 2024-12-20 | 28.23 | 28.36 | 28.00 | 28.13 | 0.8M |
| 2024-12-19 | 27.80 | 28.40 | 27.70 | 28.19 | 0.7M |
| 2024-12-18 | 27.80 | 28.30 | 27.66 | 28.01 | 0.8M |
| 2024-12-17 | 28.15 | 28.49 | 27.81 | 27.84 | 0.9M |
| 2024-12-16 | 28.45 | 28.83 | 28.11 | 28.21 | 1.3M |
| 2024-12-13 | 29.01 | 29.09 | 28.39 | 28.40 | 1.2M |
| 2024-12-12 | 28.79 | 29.27 | 28.60 | 29.17 | 1.4M |
| 2024-12-11 | 28.96 | 29.12 | 28.62 | 28.78 | 1.4M |
| 2024-12-10 | 29.50 | 29.60 | 28.94 | 29.02 | 1.3M |
| 2024-12-09 | 28.97 | 29.42 | 28.76 | 28.82 | 1.0M |
| 2024-12-06 | 28.30 | 28.85 | 28.23 | 28.85 | 1.0M |
| 2024-12-05 | 28.11 | 28.50 | 28.11 | 28.29 | 0.7M |
| 2024-12-04 | 28.86 | 28.86 | 28.15 | 28.29 | 1.3M |
| 2024-12-03 | 28.86 | 29.26 | 28.31 | 28.87 | 1.5M |
| 2024-12-02 | 28.65 | 28.69 | 28.22 | 28.53 | 1.4M |
| 2024-11-29 | 27.27 | 29.02 | 27.27 | 28.70 | 2.5M |
| 2024-11-28 | 27.75 | 28.09 | 27.42 | 27.51 | 0.6M |
| 2024-11-27 | 27.60 | 27.76 | 26.90 | 27.75 | 0.8M |
| 2024-11-26 | 27.80 | 27.86 | 27.23 | 27.31 | 0.7M |
| 2024-11-25 | 27.80 | 27.86 | 27.40 | 27.83 | 0.7M |
| 2024-11-22 | 28.48 | 28.64 | 27.60 | 27.63 | 1.5M |
| 2024-11-21 | 28.80 | 28.97 | 28.20 | 28.56 | 0.7M |
| 2024-11-20 | 28.74 | 29.11 | 28.46 | 28.83 | 1.0M |
| 2024-11-19 | 28.50 | 28.81 | 28.07 | 28.74 | 0.7M |
| 2024-11-18 | 28.79 | 28.85 | 27.95 | 28.13 | 1.1M |
| 2024-11-15 | 29.29 | 29.49 | 28.71 | 28.80 | 1.0M |
| 2024-11-14 | 30.00 | 30.40 | 29.17 | 29.22 | 1.4M |
| 2024-11-13 | 29.84 | 30.09 | 29.30 | 29.89 | 1.4M |
| 2024-11-12 | 30.40 | 30.80 | 29.57 | 29.77 | 2.5M |
| 2024-11-11 | 29.52 | 30.25 | 29.32 | 30.25 | 2.4M |
| 2024-11-08 | 29.61 | 30.18 | 29.45 | 29.64 | 2.0M |
| 2024-11-07 | 28.86 | 29.54 | 28.68 | 29.52 | 1.8M |
| 2024-11-06 | 29.78 | 29.82 | 28.88 | 29.02 | 1.8M |
| 2024-11-05 | 29.18 | 29.68 | 28.80 | 29.58 | 1.8M |
| 2024-11-04 | 28.07 | 28.90 | 28.06 | 28.88 | 1.0M |
| 2024-11-01 | 29.10 | 29.12 | 28.03 | 28.06 | 1.5M |
| 2024-10-31 | 29.50 | 29.85 | 28.91 | 29.10 | 2.0M |
| 2024-10-30 | 28.45 | 29.10 | 28.32 | 28.67 | 1.3M |
| 2024-10-29 | 29.95 | 29.95 | 28.75 | 28.93 | 1.5M |
| 2024-10-28 | 29.17 | 29.70 | 29.05 | 29.70 | 1.6M |
| 2024-10-25 | 29.33 | 29.60 | 28.95 | 29.23 | 2.0M |
| 2024-10-24 | 30.09 | 30.16 | 29.13 | 29.20 | 1.9M |
| 2024-10-23 | 30.29 | 30.56 | 29.90 | 30.09 | 2.2M |
| 2024-10-22 | 31.30 | 31.30 | 30.05 | 30.43 | 2.0M |
| 2024-10-21 | 31.60 | 31.92 | 30.60 | 31.30 | 3.5M |
| 2024-10-18 | 28.88 | 31.31 | 28.53 | 30.88 | 2.9M |
| 2024-10-17 | 29.43 | 29.73 | 28.67 | 28.84 | 1.5M |
| 2024-10-16 | 28.43 | 30.00 | 28.11 | 29.43 | 2.2M |
| 2024-10-15 | 28.53 | 29.44 | 28.25 | 28.59 | 1.2M |
| 2024-10-14 | 28.11 | 28.79 | 27.62 | 28.55 | 1.3M |
| 2024-10-11 | 29.68 | 29.68 | 27.63 | 28.12 | 1.7M |
| 2024-10-10 | 29.26 | 30.20 | 29.15 | 29.66 | 2.1M |
| 2024-10-09 | 30.98 | 31.48 | 29.00 | 29.03 | 4.6M |
| 2024-10-08 | 35.80 | 35.80 | 30.31 | 32.60 | 7.2M |
| 2024-09-30 | 27.94 | 31.24 | 26.91 | 30.12 | 4.2M |
| 2024-09-27 | 26.08 | 27.09 | 26.08 | 26.90 | 0.9M |
| 2024-09-26 | 25.10 | 25.81 | 24.90 | 25.79 | 0.9M |
| 2024-09-25 | 25.57 | 25.99 | 25.20 | 25.25 | 0.8M |
| 2024-09-24 | 24.95 | 25.54 | 24.80 | 25.49 | 0.9M |
| 2024-09-23 | 24.51 | 24.96 | 24.26 | 24.70 | 0.3M |
| 2024-09-20 | 24.51 | 24.63 | 24.11 | 24.50 | 0.4M |
| 2024-09-19 | 24.28 | 24.80 | 23.93 | 24.61 | 0.5M |
| 2024-09-18 | 24.35 | 24.35 | 23.65 | 24.20 | 0.7M |
| 2024-09-13 | 25.02 | 25.17 | 24.46 | 24.51 | 0.7M |
| 2024-09-12 | 25.46 | 25.59 | 25.00 | 25.02 | 0.3M |
| 2024-09-11 | 24.80 | 25.39 | 24.79 | 25.25 | 0.6M |
| 2024-09-10 | 25.25 | 25.25 | 24.50 | 25.03 | 0.5M |
| 2024-09-09 | 25.36 | 25.75 | 24.76 | 25.03 | 0.7M |
| 2024-09-06 | 26.18 | 26.39 | 25.42 | 25.49 | 0.6M |
| 2024-09-05 | 26.38 | 26.61 | 26.00 | 26.18 | 0.6M |
| 2024-09-04 | 26.38 | 26.79 | 26.06 | 26.32 | 0.6M |
| 2024-09-03 | 26.27 | 26.52 | 26.15 | 26.38 | 0.3M |
| 2024-09-02 | 26.85 | 26.85 | 25.95 | 26.28 | 0.8M |
| 2024-08-30 | 26.48 | 26.95 | 26.31 | 26.85 | 0.9M |
| 2024-08-29 | 25.00 | 26.70 | 24.96 | 26.47 | 0.9M |
| 2024-08-28 | 24.66 | 25.30 | 24.53 | 25.02 | 0.3M |
| 2024-08-27 | 25.12 | 25.40 | 24.42 | 24.90 | 0.7M |
| 2024-08-26 | 25.38 | 25.55 | 25.08 | 25.34 | 0.3M |
| 2024-08-23 | 25.19 | 25.46 | 24.70 | 25.09 | 0.3M |
| 2024-08-22 | 25.29 | 25.33 | 25.05 | 25.15 | 0.2M |
| 2024-08-21 | 25.01 | 25.40 | 25.00 | 25.35 | 0.2M |
| 2024-08-20 | 25.88 | 25.89 | 25.09 | 25.27 | 0.5M |
| 2024-08-19 | 25.63 | 26.18 | 25.53 | 25.89 | 0.2M |
| 2024-08-16 | 25.90 | 25.90 | 25.59 | 25.65 | 0.2M |
| 2024-08-15 | 25.90 | 26.30 | 25.68 | 25.88 | 0.4M |
| 2024-08-14 | 26.12 | 26.15 | 25.76 | 25.83 | 0.3M |
| 2024-08-13 | 25.62 | 26.15 | 25.43 | 26.12 | 0.4M |
| 2024-08-12 | 26.52 | 26.63 | 25.61 | 25.73 | 0.6M |
| 2024-08-09 | 25.25 | 25.76 | 25.25 | 25.60 | 0.5M |
| 2024-08-08 | 25.40 | 25.75 | 25.06 | 25.52 | 0.4M |
| 2024-08-07 | 24.94 | 25.69 | 24.87 | 25.41 | 0.9M |
| 2024-08-06 | 25.92 | 26.25 | 24.58 | 24.89 | 0.9M |
| 2024-08-05 | 26.10 | 26.59 | 25.76 | 25.77 | 0.4M |
| 2024-08-02 | 26.38 | 26.48 | 26.01 | 26.19 | 0.4M |
| 2024-08-01 | 26.51 | 26.95 | 26.10 | 26.38 | 0.4M |
| 2024-07-31 | 25.23 | 26.78 | 24.90 | 26.58 | 1.0M |
| 2024-07-30 | 25.01 | 25.40 | 24.75 | 25.15 | 0.2M |
| 2024-07-29 | 25.30 | 25.30 | 24.86 | 25.01 | 0.4M |
| 2024-07-26 | 24.51 | 25.45 | 24.51 | 25.40 | 0.7M |
| 2024-07-25 | 23.57 | 24.82 | 23.57 | 24.65 | 1.1M |
| 2024-07-24 | 25.14 | 25.26 | 23.69 | 23.80 | 1.0M |
| 2024-07-23 | 25.52 | 25.55 | 25.10 | 25.10 | 0.6M |
| 2024-07-22 | 26.06 | 26.38 | 25.02 | 25.39 | 1.2M |
| 2024-07-19 | 25.42 | 26.28 | 25.42 | 26.12 | 0.5M |
| 2024-07-18 | 25.41 | 25.78 | 25.35 | 25.65 | 0.4M |
| 2024-07-17 | 25.85 | 25.99 | 25.30 | 25.33 | 0.8M |
| 2024-07-16 | 26.15 | 26.49 | 25.94 | 26.00 | 0.7M |
| 2024-07-15 | 26.99 | 26.99 | 26.27 | 26.40 | 0.6M |
| 2024-07-12 | 26.75 | 26.98 | 26.53 | 26.79 | 0.6M |
| 2024-07-11 | 26.29 | 27.05 | 26.29 | 26.85 | 0.9M |
| 2024-07-10 | 26.27 | 26.66 | 25.87 | 25.90 | 0.7M |
| 2024-07-09 | 25.55 | 26.56 | 24.72 | 26.29 | 1.0M |
| 2024-07-08 | 26.04 | 26.17 | 25.25 | 25.48 | 0.8M |
| 2024-07-05 | 24.91 | 26.67 | 24.91 | 26.04 | 0.8M |
| 2024-07-04 | 26.24 | 26.24 | 25.00 | 25.00 | 0.7M |
| 2024-07-03 | 26.51 | 26.56 | 25.86 | 25.98 | 0.5M |
| 2024-07-02 | 27.02 | 27.03 | 26.50 | 26.51 | 0.7M |
| 2024-07-01 | 25.78 | 27.17 | 25.71 | 27.02 | 0.9M |
| 2024-06-28 | 25.69 | 26.39 | 25.35 | 25.88 | 1.0M |
| 2024-06-27 | 26.61 | 26.61 | 25.65 | 25.69 | 0.5M |
| 2024-06-26 | 26.14 | 26.70 | 25.67 | 26.62 | 0.8M |
| 2024-06-25 | 26.20 | 26.41 | 25.50 | 26.00 | 1.5M |
| 2024-06-24 | 26.60 | 26.80 | 25.90 | 26.04 | 0.9M |
| 2024-06-21 | 26.50 | 27.16 | 26.50 | 26.94 | 0.8M |
| 2024-06-20 | 26.41 | 26.88 | 26.30 | 26.64 | 1.2M |
| 2024-06-19 | 27.79 | 27.90 | 26.45 | 26.55 | 1.9M |
| 2024-06-18 | 27.21 | 27.49 | 27.02 | 27.26 | 0.5M |
| 2024-06-17 | 27.40 | 27.68 | 27.18 | 27.30 | 0.6M |
| 2024-06-14 | 27.78 | 27.87 | 27.10 | 27.40 | 0.9M |
| 2024-06-13 | 27.75 | 28.07 | 27.75 | 27.90 | 0.3M |
| 2024-06-12 | 28.03 | 28.47 | 27.56 | 27.98 | 0.6M |
| 2024-06-11 | 27.49 | 28.10 | 27.10 | 27.98 | 0.7M |
| 2024-06-07 | 27.22 | 27.75 | 26.91 | 27.61 | 0.7M |
| 2024-06-06 | 27.76 | 28.30 | 26.94 | 26.97 | 1.2M |
| 2024-06-05 | 28.75 | 29.08 | 27.93 | 27.96 | 0.7M |
| 2024-06-04 | 29.21 | 29.21 | 28.19 | 28.60 | 1.3M |
| 2024-06-03 | 29.50 | 29.54 | 28.84 | 29.16 | 0.8M |
| 2024-05-31 | 29.95 | 30.08 | 28.52 | 29.77 | 1.2M |
| 2024-05-30 | 29.33 | 30.10 | 29.21 | 29.90 | 1.4M |
| 2024-05-29 | 29.31 | 29.56 | 29.18 | 29.34 | 0.9M |
| 2024-05-28 | 29.32 | 29.60 | 29.20 | 29.26 | 0.5M |
| 2024-05-27 | 29.26 | 29.66 | 29.00 | 29.27 | 1.1M |
| 2024-05-24 | 29.45 | 30.03 | 29.31 | 29.32 | 0.6M |
| 2024-05-23 | 29.39 | 30.00 | 29.29 | 29.51 | 0.8M |
| 2024-05-22 | 29.99 | 29.99 | 29.33 | 29.67 | 0.5M |
| 2024-05-21 | 29.61 | 30.05 | 29.31 | 29.67 | 0.7M |
| 2024-05-20 | 29.65 | 30.23 | 29.52 | 29.64 | 0.6M |
| 2024-05-17 | 29.30 | 29.97 | 29.04 | 29.97 | 1.5M |
| 2024-05-16 | 29.50 | 29.84 | 29.30 | 29.42 | 0.6M |
| 2024-05-15 | 30.52 | 30.52 | 29.20 | 29.51 | 1.6M |
| 2024-05-14 | 30.00 | 30.60 | 29.77 | 30.49 | 0.9M |
| 2024-05-13 | 29.58 | 30.59 | 29.31 | 29.78 | 1.4M |
| 2024-05-10 | 30.20 | 30.47 | 29.44 | 29.58 | 1.2M |
| 2024-05-09 | 30.39 | 30.61 | 30.00 | 30.30 | 1.2M |
| 2024-05-08 | 29.86 | 30.75 | 29.86 | 30.39 | 1.8M |
| 2024-05-07 | 30.80 | 30.80 | 29.62 | 30.01 | 2.2M |
| 2024-05-06 | 29.95 | 30.94 | 29.52 | 30.83 | 3.1M |
| 2024-04-30 | 28.60 | 29.88 | 28.15 | 29.70 | 2.9M |
| 2024-04-29 | 28.29 | 29.50 | 28.12 | 28.45 | 2.8M |
| 2024-04-26 | 28.93 | 29.49 | 27.12 | 28.23 | 3.8M |
| 2024-04-25 | 27.99 | 29.39 | 27.80 | 28.33 | 3.4M |
| 2024-04-24 | 27.77 | 27.96 | 27.44 | 27.96 | 0.9M |
| 2024-04-23 | 27.12 | 28.25 | 26.70 | 27.72 | 1.7M |
| 2024-04-22 | 26.89 | 27.20 | 26.52 | 26.98 | 0.7M |
| 2024-04-19 | 26.80 | 27.09 | 26.45 | 26.89 | 0.9M |
| 2024-04-18 | 27.18 | 27.43 | 26.43 | 26.82 | 1.2M |
| 2024-04-17 | 25.97 | 27.17 | 25.46 | 27.13 | 1.7M |
| 2024-04-16 | 25.41 | 25.85 | 24.72 | 25.45 | 1.5M |
| 2024-04-15 | 26.15 | 26.15 | 25.38 | 25.84 | 1.4M |
| 2024-04-12 | 26.20 | 26.80 | 26.09 | 26.15 | 2.0M |
| 2024-04-11 | 25.82 | 27.07 | 25.61 | 26.14 | 2.2M |
| 2024-04-10 | 26.80 | 26.80 | 25.61 | 26.01 | 1.3M |
| 2024-04-09 | 25.36 | 26.87 | 25.28 | 26.83 | 1.7M |
| 2024-04-08 | 26.12 | 26.16 | 25.32 | 25.59 | 0.9M |
| 2024-04-03 | 25.61 | 26.26 | 25.28 | 26.13 | 1.6M |
| 2024-04-02 | 24.93 | 26.80 | 24.91 | 25.61 | 2.4M |
| 2024-04-01 | 25.41 | 26.37 | 24.60 | 24.97 | 1.8M |
| 2024-03-29 | 24.63 | 25.38 | 24.63 | 25.38 | 0.7M |
| 2024-03-28 | 24.01 | 25.12 | 23.90 | 24.60 | 0.7M |
| 2024-03-27 | 24.52 | 24.71 | 23.93 | 23.93 | 0.5M |
| 2024-03-26 | 24.39 | 24.86 | 23.88 | 24.61 | 0.9M |
| 2024-03-25 | 24.92 | 24.95 | 24.06 | 24.32 | 1.2M |
| 2024-03-22 | 24.93 | 25.42 | 24.69 | 24.93 | 0.9M |
| 2024-03-21 | 25.57 | 25.70 | 24.84 | 24.91 | 0.9M |
| 2024-03-20 | 25.39 | 25.64 | 25.00 | 25.57 | 0.8M |
| 2024-03-19 | 25.65 | 25.92 | 25.25 | 25.45 | 0.7M |
| 2024-03-18 | 25.68 | 25.80 | 25.10 | 25.65 | 0.9M |
| 2024-03-15 | 24.50 | 25.76 | 24.50 | 25.39 | 1.5M |
| 2024-03-14 | 24.12 | 25.38 | 24.12 | 24.66 | 1.2M |
| 2024-03-13 | 24.19 | 24.80 | 23.95 | 24.12 | 0.8M |
| 2024-03-12 | 23.85 | 24.47 | 23.75 | 24.39 | 0.9M |
| 2024-03-11 | 23.44 | 23.97 | 23.40 | 23.97 | 0.5M |
| 2024-03-08 | 23.00 | 23.58 | 23.00 | 23.48 | 0.6M |
| 2024-03-07 | 23.50 | 23.86 | 23.01 | 23.01 | 0.8M |
| 2024-03-06 | 23.00 | 23.98 | 23.00 | 23.60 | 1.1M |
| 2024-03-05 | 23.49 | 23.95 | 23.11 | 23.24 | 1.0M |
| 2024-03-04 | 22.35 | 24.25 | 22.07 | 23.87 | 1.6M |
| 2024-03-01 | 22.45 | 22.72 | 22.01 | 22.19 | 0.9M |
| 2024-02-29 | 22.18 | 22.48 | 21.65 | 22.48 | 0.8M |
| 2024-02-28 | 23.32 | 23.95 | 21.52 | 21.89 | 2.5M |
| 2024-02-27 | 22.95 | 23.77 | 22.77 | 23.68 | 0.9M |
| 2024-02-26 | 22.12 | 24.50 | 21.88 | 23.15 | 2.5M |
| 2024-02-23 | 21.48 | 22.05 | 21.48 | 21.90 | 0.6M |
| 2024-02-22 | 21.65 | 21.94 | 21.50 | 21.61 | 0.6M |
| 2024-02-21 | 21.27 | 22.28 | 21.27 | 21.70 | 0.9M |
| 2024-02-20 | 21.58 | 21.91 | 21.07 | 21.72 | 0.7M |
| 2024-02-19 | 21.03 | 22.10 | 20.55 | 21.67 | 1.4M |
| 2024-02-08 | 19.00 | 21.98 | 19.00 | 20.87 | 2.1M |
| 2024-02-07 | 19.02 | 19.89 | 18.50 | 19.05 | 1.9M |
| 2024-02-06 | 18.80 | 19.75 | 18.21 | 19.21 | 1.3M |
| 2024-02-05 | 19.60 | 20.50 | 19.03 | 19.38 | 0.8M |
| 2024-02-02 | 20.16 | 20.52 | 18.57 | 20.50 | 1.3M |
| 2024-02-01 | 20.21 | 20.58 | 19.11 | 20.33 | 1.7M |
| 2024-01-31 | 20.50 | 20.84 | 18.85 | 20.68 | 2.4M |
| 2024-01-30 | 21.13 | 21.54 | 20.57 | 20.68 | 0.7M |
| 2024-01-29 | 21.58 | 21.74 | 21.20 | 21.35 | 0.7M |
| 2024-01-26 | 22.15 | 22.83 | 21.50 | 21.50 | 1.1M |
| 2024-01-25 | 21.72 | 22.30 | 21.29 | 22.12 | 1.0M |
| 2024-01-24 | 22.61 | 22.99 | 20.91 | 21.66 | 1.7M |
| 2024-01-23 | 23.92 | 24.39 | 22.45 | 22.70 | 1.5M |
| 2024-01-22 | 25.35 | 25.39 | 23.65 | 24.04 | 1.2M |
| 2024-01-19 | 25.26 | 25.70 | 24.63 | 25.60 | 1.4M |
| 2024-01-18 | 24.78 | 25.39 | 24.50 | 25.27 | 1.2M |
| 2024-01-17 | 25.34 | 25.50 | 24.90 | 24.95 | 0.9M |
| 2024-01-16 | 25.38 | 26.20 | 24.97 | 25.38 | 1.6M |
| 2024-01-15 | 24.70 | 26.08 | 24.33 | 25.38 | 3.2M |
| 2024-01-12 | 23.93 | 25.50 | 23.93 | 24.59 | 2.3M |
| 2024-01-11 | 23.67 | 24.09 | 23.44 | 23.92 | 0.6M |
| 2024-01-10 | 24.00 | 24.00 | 23.32 | 23.61 | 0.7M |
| 2024-01-09 | 23.44 | 23.92 | 22.84 | 23.82 | 0.6M |
| 2024-01-08 | 23.35 | 23.67 | 22.88 | 23.27 | 1.1M |
| 2024-01-05 | 24.13 | 24.33 | 23.47 | 23.63 | 0.6M |
| 2024-01-04 | 23.78 | 24.35 | 23.59 | 24.06 | 2.0M |
| 2024-01-03 | 23.98 | 23.98 | 23.56 | 23.79 | 0.6M |
| 2024-01-02 | 24.24 | 24.24 | 23.80 | 24.02 | 1.0M |