23.04
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 | 30.04 | 30.63 | 29.26 | 29.26 | 27.2M |
| 2024-12-30 | 30.80 | 30.97 | 30.00 | 30.03 | 25.5M |
| 2024-12-27 | 30.28 | 30.85 | 29.75 | 29.88 | 33.1M |
| 2024-12-26 | 28.79 | 30.63 | 28.52 | 30.29 | 54.8M |
| 2024-12-25 | 27.90 | 29.08 | 27.81 | 28.74 | 32.3M |
| 2024-12-24 | 27.80 | 28.00 | 27.57 | 27.90 | 14.4M |
| 2024-12-23 | 28.70 | 28.77 | 27.73 | 27.80 | 18.3M |
| 2024-12-20 | 28.51 | 28.98 | 28.40 | 28.68 | 26.4M |
| 2024-12-19 | 27.00 | 29.35 | 26.89 | 28.86 | 39.5M |
| 2024-12-18 | 27.48 | 27.51 | 27.20 | 27.24 | 8.8M |
| 2024-12-17 | 27.28 | 27.57 | 27.06 | 27.35 | 9.4M |
| 2024-12-16 | 27.68 | 27.78 | 27.20 | 27.27 | 12.3M |
| 2024-12-13 | 28.15 | 28.15 | 27.65 | 27.68 | 16.7M |
| 2024-12-12 | 28.31 | 28.31 | 27.95 | 28.28 | 13.0M |
| 2024-12-11 | 27.87 | 28.38 | 27.83 | 28.30 | 16.7M |
| 2024-12-10 | 28.31 | 28.45 | 27.81 | 27.85 | 17.0M |
| 2024-12-09 | 27.91 | 28.13 | 27.68 | 27.74 | 11.5M |
| 2024-12-06 | 27.75 | 28.05 | 27.56 | 27.94 | 12.1M |
| 2024-12-05 | 27.70 | 27.94 | 27.63 | 27.75 | 7.4M |
| 2024-12-04 | 28.03 | 28.19 | 27.51 | 27.65 | 12.6M |
| 2024-12-03 | 28.33 | 28.40 | 27.91 | 28.10 | 12.0M |
| 2024-12-02 | 28.16 | 28.38 | 27.81 | 28.31 | 15.4M |
| 2024-11-29 | 27.73 | 28.28 | 27.61 | 28.02 | 13.6M |
| 2024-11-28 | 27.86 | 28.16 | 27.65 | 27.66 | 11.5M |
| 2024-11-27 | 27.35 | 27.96 | 27.11 | 27.96 | 13.3M |
| 2024-11-26 | 27.88 | 27.98 | 27.28 | 27.38 | 16.9M |
| 2024-11-25 | 28.45 | 28.90 | 27.71 | 27.95 | 19.8M |
| 2024-11-22 | 28.14 | 29.39 | 27.98 | 28.30 | 32.0M |
| 2024-11-21 | 28.09 | 28.18 | 27.81 | 28.13 | 14.1M |
| 2024-11-20 | 28.02 | 28.25 | 27.85 | 28.07 | 16.1M |
| 2024-11-19 | 27.80 | 28.13 | 27.42 | 28.01 | 17.5M |
| 2024-11-18 | 28.65 | 28.77 | 27.50 | 27.81 | 23.1M |
| 2024-11-15 | 28.98 | 29.62 | 28.61 | 28.65 | 22.2M |
| 2024-11-14 | 30.03 | 30.05 | 28.94 | 29.00 | 25.7M |
| 2024-11-13 | 29.81 | 30.16 | 29.56 | 30.02 | 25.9M |
| 2024-11-12 | 30.89 | 30.89 | 29.63 | 29.89 | 44.4M |
| 2024-11-11 | 29.65 | 30.53 | 29.32 | 30.51 | 54.0M |
| 2024-11-08 | 28.98 | 30.32 | 28.68 | 29.56 | 52.5M |
| 2024-11-07 | 27.50 | 28.55 | 27.30 | 28.54 | 33.9M |
| 2024-11-06 | 27.59 | 28.11 | 27.29 | 27.68 | 33.2M |
| 2024-11-05 | 26.80 | 27.66 | 26.58 | 27.53 | 35.3M |
| 2024-11-04 | 27.12 | 27.30 | 26.58 | 26.81 | 29.4M |
| 2024-11-01 | 26.69 | 27.54 | 26.60 | 27.11 | 24.6M |
| 2024-10-31 | 27.03 | 27.09 | 26.38 | 26.88 | 32.3M |
| 2024-10-30 | 28.37 | 28.37 | 26.87 | 27.19 | 48.0M |
| 2024-10-29 | 29.15 | 29.37 | 28.71 | 28.75 | 18.0M |
| 2024-10-28 | 28.99 | 29.10 | 28.72 | 29.08 | 17.7M |
| 2024-10-25 | 28.59 | 29.13 | 28.43 | 28.90 | 19.7M |
| 2024-10-24 | 29.32 | 29.36 | 28.65 | 28.66 | 17.1M |
| 2024-10-23 | 29.19 | 29.47 | 28.85 | 29.28 | 20.7M |
| 2024-10-22 | 29.02 | 29.30 | 28.64 | 29.16 | 20.4M |
| 2024-10-21 | 28.61 | 29.77 | 28.36 | 29.29 | 34.0M |
| 2024-10-18 | 27.80 | 28.98 | 27.58 | 28.53 | 37.8M |
| 2024-10-17 | 28.00 | 28.67 | 27.69 | 27.94 | 26.0M |
| 2024-10-16 | 28.01 | 28.21 | 27.50 | 27.78 | 27.4M |
| 2024-10-15 | 29.78 | 30.14 | 28.45 | 28.51 | 38.0M |
| 2024-10-14 | 30.02 | 30.20 | 28.48 | 29.87 | 34.3M |
| 2024-10-11 | 31.75 | 31.75 | 29.52 | 30.02 | 29.3M |
| 2024-10-10 | 31.40 | 32.50 | 30.90 | 31.84 | 27.1M |
| 2024-10-09 | 33.80 | 33.80 | 31.49 | 31.50 | 46.6M |
| 2024-10-08 | 36.29 | 36.29 | 32.26 | 34.92 | 68.6M |
| 2024-09-30 | 32.00 | 33.13 | 31.43 | 32.99 | 51.4M |
| 2024-09-27 | 28.87 | 30.44 | 28.85 | 30.30 | 28.5M |
| 2024-09-26 | 28.36 | 28.48 | 27.56 | 28.48 | 27.5M |
| 2024-09-25 | 28.90 | 29.66 | 28.34 | 28.47 | 25.7M |
| 2024-09-24 | 28.30 | 28.87 | 27.47 | 28.85 | 14.2M |
| 2024-09-23 | 29.43 | 29.44 | 28.24 | 28.29 | 8.3M |
| 2024-09-20 | 28.87 | 29.18 | 28.24 | 28.51 | 7.1M |
| 2024-09-19 | 29.37 | 29.49 | 28.56 | 28.90 | 8.0M |
| 2024-09-18 | 29.30 | 29.57 | 28.88 | 29.37 | 4.1M |
| 2024-09-13 | 29.80 | 29.85 | 29.18 | 29.19 | 3.2M |
| 2024-09-12 | 29.67 | 30.10 | 29.30 | 29.68 | 3.2M |
| 2024-09-11 | 29.17 | 29.82 | 29.12 | 29.67 | 4.2M |
| 2024-09-10 | 28.78 | 29.57 | 28.78 | 29.29 | 4.5M |
| 2024-09-09 | 29.01 | 29.26 | 28.56 | 29.06 | 6.0M |
| 2024-09-06 | 29.51 | 29.70 | 28.85 | 29.10 | 4.9M |
| 2024-09-05 | 30.09 | 30.26 | 29.37 | 29.54 | 5.5M |
| 2024-09-04 | 29.40 | 30.22 | 29.37 | 30.00 | 5.8M |
| 2024-09-03 | 28.90 | 29.87 | 28.65 | 29.60 | 6.5M |
| 2024-09-02 | 29.25 | 29.25 | 28.71 | 28.90 | 5.8M |
| 2024-08-30 | 29.13 | 29.52 | 28.91 | 29.28 | 7.7M |
| 2024-08-29 | 29.07 | 29.41 | 28.95 | 29.15 | 5.5M |
| 2024-08-28 | 29.37 | 29.37 | 28.27 | 29.10 | 5.1M |
| 2024-08-27 | 28.10 | 29.16 | 28.03 | 28.89 | 6.8M |
| 2024-08-26 | 29.68 | 29.77 | 28.11 | 28.19 | 7.5M |
| 2024-08-23 | 29.71 | 29.85 | 29.39 | 29.79 | 7.1M |
| 2024-08-22 | 29.88 | 30.21 | 29.52 | 29.89 | 3.1M |
| 2024-08-21 | 29.65 | 30.09 | 29.48 | 29.89 | 3.7M |
| 2024-08-20 | 30.04 | 30.04 | 29.40 | 29.86 | 5.2M |
| 2024-08-19 | 30.19 | 30.49 | 29.95 | 30.08 | 3.7M |
| 2024-08-16 | 30.50 | 30.68 | 30.22 | 30.34 | 4.2M |
| 2024-08-15 | 30.08 | 30.77 | 29.60 | 30.61 | 4.6M |
| 2024-08-14 | 30.54 | 30.54 | 30.15 | 30.21 | 2.8M |
| 2024-08-13 | 30.43 | 30.72 | 30.31 | 30.52 | 1.9M |
| 2024-08-12 | 30.60 | 30.75 | 30.26 | 30.59 | 2.9M |
| 2024-08-09 | 30.75 | 31.11 | 30.33 | 30.68 | 3.7M |
| 2024-08-08 | 30.39 | 30.76 | 29.96 | 30.63 | 4.0M |
| 2024-08-07 | 30.60 | 31.11 | 30.44 | 30.44 | 2.9M |
| 2024-08-06 | 30.85 | 30.94 | 30.26 | 30.60 | 4.0M |
| 2024-08-05 | 30.48 | 31.01 | 30.22 | 30.80 | 8.8M |
| 2024-08-02 | 30.58 | 30.87 | 30.12 | 30.77 | 7.8M |
| 2024-08-01 | 32.12 | 32.12 | 30.80 | 30.86 | 10.0M |
| 2024-07-31 | 31.71 | 32.20 | 31.55 | 32.14 | 9.0M |
| 2024-07-30 | 31.55 | 31.96 | 31.13 | 31.80 | 4.1M |
| 2024-07-29 | 31.68 | 32.12 | 31.40 | 31.60 | 5.2M |
| 2024-07-26 | 31.12 | 32.02 | 30.53 | 31.98 | 7.2M |
| 2024-07-25 | 31.60 | 31.60 | 30.52 | 31.31 | 6.7M |
| 2024-07-24 | 31.10 | 31.78 | 31.02 | 31.78 | 7.0M |
| 2024-07-23 | 31.85 | 31.93 | 31.21 | 31.28 | 6.0M |
| 2024-07-22 | 32.30 | 32.45 | 31.46 | 32.00 | 8.4M |
| 2024-07-19 | 30.90 | 32.07 | 30.81 | 31.88 | 8.3M |
| 2024-07-18 | 30.82 | 31.18 | 30.31 | 31.07 | 5.1M |
| 2024-07-17 | 30.51 | 31.12 | 30.34 | 30.80 | 7.1M |
| 2024-07-16 | 29.92 | 30.72 | 29.70 | 30.65 | 7.8M |
| 2024-07-15 | 30.60 | 30.61 | 29.91 | 30.01 | 4.5M |
| 2024-07-12 | 31.09 | 31.26 | 30.43 | 30.72 | 7.3M |
| 2024-07-11 | 30.34 | 31.31 | 29.96 | 31.30 | 8.6M |
| 2024-07-10 | 29.84 | 30.15 | 29.54 | 30.00 | 4.9M |
| 2024-07-09 | 30.11 | 30.35 | 29.68 | 30.00 | 9.5M |
| 2024-07-08 | 30.83 | 30.98 | 30.11 | 30.45 | 6.8M |
| 2024-07-05 | 30.50 | 31.17 | 30.22 | 30.96 | 7.4M |
| 2024-07-04 | 30.71 | 30.99 | 30.36 | 30.40 | 5.2M |
| 2024-07-03 | 31.00 | 31.13 | 29.42 | 30.82 | 11.5M |
| 2024-07-02 | 32.18 | 32.29 | 31.21 | 31.37 | 4.9M |
| 2024-07-01 | 31.92 | 32.13 | 31.16 | 31.93 | 6.1M |
| 2024-06-28 | 32.57 | 32.87 | 31.81 | 31.93 | 7.0M |
| 2024-06-27 | 32.85 | 33.22 | 32.57 | 32.63 | 4.2M |
| 2024-06-26 | 32.20 | 32.97 | 31.82 | 32.88 | 4.7M |
| 2024-06-25 | 33.01 | 33.20 | 31.81 | 32.02 | 6.9M |
| 2024-06-24 | 33.04 | 33.49 | 32.90 | 33.01 | 6.2M |
| 2024-06-21 | 33.08 | 33.29 | 32.82 | 33.21 | 4.6M |
| 2024-06-20 | 33.49 | 33.58 | 32.90 | 33.07 | 5.1M |
| 2024-06-19 | 33.97 | 34.08 | 33.44 | 33.60 | 3.6M |
| 2024-06-18 | 33.89 | 34.11 | 33.65 | 33.97 | 3.5M |
| 2024-06-17 | 33.68 | 34.20 | 33.35 | 33.82 | 5.9M |
| 2024-06-14 | 33.85 | 34.08 | 33.40 | 33.77 | 8.4M |
| 2024-06-13 | 33.91 | 34.05 | 33.57 | 34.02 | 5.5M |
| 2024-06-12 | 34.30 | 34.30 | 33.60 | 34.00 | 7.6M |
| 2024-06-11 | 34.00 | 34.97 | 34.00 | 34.85 | 9.3M |
| 2024-06-07 | 34.42 | 34.68 | 34.08 | 34.40 | 7.5M |
| 2024-06-06 | 34.59 | 34.83 | 34.15 | 34.42 | 7.4M |
| 2024-06-05 | 33.76 | 34.86 | 33.48 | 34.43 | 8.5M |
| 2024-06-04 | 33.42 | 33.88 | 33.01 | 33.77 | 6.9M |
| 2024-06-03 | 32.91 | 33.33 | 32.69 | 33.31 | 5.6M |
| 2024-05-31 | 32.96 | 33.56 | 32.93 | 32.96 | 5.8M |
| 2024-05-30 | 32.27 | 33.06 | 32.13 | 32.84 | 5.1M |
| 2024-05-29 | 32.50 | 32.87 | 32.26 | 32.48 | 4.1M |
| 2024-05-28 | 33.28 | 33.36 | 32.44 | 32.62 | 6.2M |
| 2024-05-27 | 32.50 | 33.42 | 32.48 | 33.35 | 5.0M |
| 2024-05-24 | 33.44 | 33.53 | 32.50 | 32.67 | 5.8M |
| 2024-05-23 | 33.91 | 34.29 | 33.21 | 33.29 | 5.6M |
| 2024-05-22 | 33.75 | 34.16 | 33.42 | 33.93 | 6.3M |
| 2024-05-21 | 33.51 | 34.35 | 33.48 | 33.94 | 7.8M |
| 2024-05-20 | 33.07 | 33.90 | 33.02 | 33.51 | 8.3M |
| 2024-05-17 | 32.50 | 33.13 | 32.23 | 33.08 | 6.4M |
| 2024-05-16 | 32.78 | 32.85 | 32.09 | 32.50 | 7.4M |
| 2024-05-15 | 33.08 | 33.29 | 32.43 | 32.44 | 5.9M |
| 2024-05-14 | 33.17 | 33.88 | 33.13 | 33.29 | 7.3M |
| 2024-05-13 | 33.01 | 33.49 | 32.96 | 33.17 | 7.3M |
| 2024-05-10 | 33.37 | 33.56 | 32.84 | 33.33 | 6.6M |
| 2024-05-09 | 33.21 | 33.48 | 33.15 | 33.36 | 6.5M |
| 2024-05-08 | 33.32 | 33.75 | 33.18 | 33.34 | 7.3M |
| 2024-05-07 | 35.08 | 35.08 | 33.74 | 33.88 | 10.7M |
| 2024-05-06 | 34.58 | 35.38 | 34.38 | 34.93 | 11.6M |
| 2024-04-30 | 33.68 | 34.80 | 33.59 | 34.19 | 13.6M |
| 2024-04-29 | 33.73 | 34.17 | 33.17 | 33.68 | 14.2M |
| 2024-04-26 | 33.00 | 33.42 | 33.00 | 33.14 | 8.9M |
| 2024-04-25 | 33.27 | 33.34 | 32.51 | 33.17 | 12.5M |
| 2024-04-24 | 31.29 | 33.75 | 31.29 | 33.41 | 26.2M |
| 2024-04-23 | 30.67 | 31.13 | 30.33 | 30.75 | 7.2M |
| 2024-04-22 | 31.13 | 31.36 | 30.47 | 30.92 | 8.7M |
| 2024-04-19 | 31.70 | 31.84 | 31.14 | 31.25 | 7.8M |
| 2024-04-18 | 31.79 | 32.03 | 31.47 | 31.68 | 7.7M |
| 2024-04-17 | 31.34 | 31.92 | 31.34 | 31.89 | 9.5M |
| 2024-04-16 | 31.67 | 32.08 | 31.31 | 31.43 | 10.8M |
| 2024-04-15 | 30.84 | 32.04 | 30.78 | 31.77 | 13.2M |
| 2024-04-12 | 31.68 | 31.88 | 30.87 | 30.93 | 12.2M |
| 2024-04-11 | 32.17 | 32.55 | 31.71 | 31.71 | 13.9M |
| 2024-04-10 | 32.32 | 32.93 | 31.92 | 32.33 | 20.2M |
| 2024-04-09 | 30.58 | 32.29 | 30.58 | 32.23 | 26.5M |
| 2024-04-08 | 30.00 | 31.11 | 29.75 | 30.58 | 20.9M |
| 2024-04-03 | 29.65 | 30.44 | 29.40 | 30.10 | 19.5M |
| 2024-04-02 | 30.81 | 30.83 | 29.45 | 29.83 | 33.1M |
| 2024-04-01 | 31.67 | 31.83 | 30.55 | 31.00 | 28.8M |
| 2024-03-29 | 31.84 | 31.93 | 31.01 | 31.63 | 13.4M |
| 2024-03-28 | 31.24 | 32.25 | 30.76 | 32.06 | 16.3M |
| 2024-03-27 | 32.04 | 32.13 | 31.33 | 31.33 | 11.6M |
| 2024-03-26 | 32.49 | 32.83 | 31.95 | 32.13 | 11.4M |
| 2024-03-25 | 32.90 | 32.98 | 32.25 | 32.25 | 13.9M |
| 2024-03-22 | 33.63 | 33.72 | 32.57 | 32.92 | 19.5M |
| 2024-03-21 | 34.65 | 34.84 | 33.75 | 33.88 | 17.8M |
| 2024-03-20 | 34.50 | 34.82 | 34.29 | 34.63 | 13.4M |
| 2024-03-19 | 34.23 | 34.58 | 34.02 | 34.45 | 15.3M |
| 2024-03-18 | 35.70 | 35.70 | 33.75 | 34.73 | 31.9M |
| 2024-03-15 | 36.92 | 36.92 | 35.15 | 35.72 | 20.1M |
| 2024-03-14 | 35.93 | 37.29 | 35.92 | 36.92 | 19.0M |
| 2024-03-13 | 36.67 | 36.90 | 35.87 | 36.48 | 14.7M |
| 2024-03-12 | 36.55 | 36.77 | 36.19 | 36.38 | 10.3M |
| 2024-03-11 | 36.67 | 36.72 | 35.84 | 36.44 | 12.0M |
| 2024-03-08 | 37.29 | 37.48 | 36.50 | 36.79 | 11.7M |
| 2024-03-07 | 38.25 | 38.79 | 37.01 | 37.12 | 12.0M |
| 2024-03-06 | 38.72 | 38.79 | 37.98 | 38.08 | 9.3M |
| 2024-03-05 | 38.68 | 39.23 | 38.33 | 38.53 | 9.0M |
| 2024-03-04 | 39.21 | 39.58 | 38.63 | 38.93 | 9.9M |
| 2024-03-01 | 39.08 | 39.60 | 38.43 | 39.25 | 11.0M |
| 2024-02-29 | 37.56 | 39.00 | 37.52 | 39.00 | 9.6M |
| 2024-02-28 | 37.98 | 38.92 | 37.61 | 37.83 | 13.5M |
| 2024-02-27 | 36.16 | 37.97 | 36.05 | 37.82 | 10.9M |
| 2024-02-26 | 35.80 | 36.98 | 35.55 | 36.55 | 10.5M |
| 2024-02-23 | 36.25 | 36.53 | 35.36 | 35.78 | 6.4M |
| 2024-02-22 | 35.66 | 36.58 | 35.43 | 36.13 | 8.1M |
| 2024-02-21 | 35.08 | 35.77 | 34.79 | 35.17 | 7.3M |
| 2024-02-20 | 36.11 | 36.13 | 34.83 | 35.61 | 8.0M |
| 2024-02-19 | 36.24 | 36.46 | 35.67 | 36.42 | 8.4M |
| 2024-02-08 | 35.91 | 36.46 | 35.09 | 35.52 | 9.8M |
| 2024-02-07 | 36.04 | 36.57 | 35.37 | 35.98 | 8.7M |
| 2024-02-06 | 33.42 | 35.99 | 33.18 | 35.93 | 10.4M |
| 2024-02-05 | 33.23 | 33.94 | 31.98 | 33.17 | 11.0M |
| 2024-02-02 | 34.30 | 34.63 | 31.42 | 33.13 | 9.5M |
| 2024-02-01 | 34.08 | 34.59 | 33.08 | 34.17 | 7.8M |
| 2024-01-31 | 35.04 | 35.35 | 34.17 | 34.17 | 7.1M |
| 2024-01-30 | 35.94 | 36.25 | 35.21 | 35.23 | 4.5M |
| 2024-01-29 | 37.09 | 37.49 | 35.93 | 36.00 | 6.9M |
| 2024-01-26 | 36.99 | 37.58 | 36.92 | 37.24 | 5.0M |
| 2024-01-25 | 36.10 | 37.33 | 35.73 | 37.17 | 6.4M |
| 2024-01-24 | 35.92 | 36.25 | 35.42 | 36.10 | 5.2M |
| 2024-01-23 | 35.54 | 36.00 | 35.22 | 35.83 | 5.7M |
| 2024-01-22 | 36.18 | 36.59 | 35.22 | 35.58 | 5.9M |
| 2024-01-19 | 36.17 | 36.65 | 36.01 | 36.36 | 5.6M |
| 2024-01-18 | 35.24 | 36.50 | 35.08 | 36.30 | 7.8M |
| 2024-01-17 | 37.27 | 37.31 | 35.80 | 35.80 | 7.3M |
| 2024-01-16 | 36.87 | 36.93 | 35.74 | 36.18 | 9.6M |
| 2024-01-15 | 37.06 | 37.20 | 36.64 | 36.88 | 6.2M |
| 2024-01-12 | 37.48 | 37.67 | 36.72 | 37.07 | 7.7M |
| 2024-01-11 | 37.50 | 37.78 | 37.38 | 37.58 | 5.2M |
| 2024-01-10 | 37.56 | 37.93 | 37.36 | 37.63 | 4.4M |
| 2024-01-09 | 38.17 | 38.53 | 37.46 | 37.82 | 6.4M |
| 2024-01-08 | 38.87 | 38.88 | 37.88 | 38.22 | 6.8M |
| 2024-01-05 | 39.06 | 39.30 | 38.58 | 38.87 | 4.9M |
| 2024-01-04 | 39.06 | 39.33 | 38.75 | 39.00 | 4.0M |
| 2024-01-03 | 39.63 | 39.98 | 38.68 | 39.00 | 7.4M |
| 2024-01-02 | 40.50 | 40.63 | 39.62 | 39.62 | 5.5M |