35.46
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 | 43.80 | 43.94 | 41.36 | 41.52 | 2.4M |
| 2024-12-30 | 44.80 | 44.96 | 43.21 | 43.85 | 2.7M |
| 2024-12-27 | 46.43 | 47.25 | 44.80 | 44.96 | 3.0M |
| 2024-12-26 | 47.50 | 51.51 | 46.55 | 47.26 | 3.9M |
| 2024-12-25 | 45.81 | 48.01 | 44.79 | 47.91 | 4.2M |
| 2024-12-24 | 45.42 | 47.10 | 44.22 | 46.50 | 4.8M |
| 2024-12-23 | 47.50 | 47.50 | 44.00 | 44.62 | 4.3M |
| 2024-12-20 | 42.21 | 45.98 | 42.21 | 45.98 | 2.5M |
| 2024-12-19 | 41.45 | 41.94 | 41.00 | 41.80 | 0.8M |
| 2024-12-18 | 42.19 | 42.39 | 41.56 | 41.71 | 0.6M |
| 2024-12-17 | 42.41 | 43.20 | 42.00 | 42.19 | 0.7M |
| 2024-12-16 | 42.98 | 43.49 | 42.39 | 42.68 | 0.8M |
| 2024-12-13 | 43.69 | 43.69 | 42.74 | 43.04 | 1.2M |
| 2024-12-12 | 42.45 | 43.85 | 42.45 | 43.68 | 1.4M |
| 2024-12-11 | 41.90 | 42.99 | 41.80 | 42.84 | 0.9M |
| 2024-12-10 | 42.00 | 42.88 | 41.77 | 41.90 | 1.1M |
| 2024-12-09 | 41.84 | 41.86 | 41.12 | 41.33 | 0.7M |
| 2024-12-06 | 42.16 | 42.49 | 41.62 | 41.70 | 0.9M |
| 2024-12-05 | 41.51 | 42.33 | 41.51 | 42.27 | 0.9M |
| 2024-12-04 | 42.48 | 42.69 | 41.53 | 41.84 | 0.9M |
| 2024-12-03 | 43.25 | 43.79 | 42.28 | 42.50 | 1.1M |
| 2024-12-02 | 43.00 | 44.26 | 42.40 | 43.20 | 1.6M |
| 2024-11-29 | 41.52 | 42.76 | 41.41 | 42.50 | 1.7M |
| 2024-11-28 | 42.13 | 42.38 | 41.40 | 41.63 | 0.9M |
| 2024-11-27 | 41.09 | 42.20 | 40.93 | 42.16 | 1.3M |
| 2024-11-26 | 40.92 | 42.46 | 40.70 | 41.19 | 1.5M |
| 2024-11-25 | 40.26 | 41.53 | 40.26 | 41.18 | 1.0M |
| 2024-11-22 | 41.51 | 42.20 | 40.10 | 40.26 | 1.3M |
| 2024-11-21 | 42.20 | 42.20 | 41.18 | 41.51 | 1.2M |
| 2024-11-20 | 41.63 | 42.30 | 40.80 | 42.25 | 1.8M |
| 2024-11-19 | 40.17 | 41.80 | 40.00 | 41.61 | 1.7M |
| 2024-11-18 | 40.93 | 41.56 | 40.00 | 40.20 | 1.6M |
| 2024-11-15 | 40.72 | 41.98 | 40.10 | 41.04 | 1.8M |
| 2024-11-14 | 41.16 | 42.40 | 40.80 | 41.00 | 2.0M |
| 2024-11-13 | 41.29 | 41.34 | 40.58 | 41.17 | 1.5M |
| 2024-11-12 | 40.42 | 41.60 | 40.06 | 41.59 | 2.9M |
| 2024-11-11 | 39.66 | 40.28 | 39.42 | 40.19 | 1.5M |
| 2024-11-08 | 40.77 | 40.94 | 39.57 | 39.85 | 2.1M |
| 2024-11-07 | 38.75 | 40.79 | 38.68 | 40.56 | 2.8M |
| 2024-11-06 | 38.85 | 39.55 | 38.62 | 39.11 | 2.1M |
| 2024-11-05 | 38.33 | 38.90 | 37.64 | 38.90 | 2.5M |
| 2024-11-04 | 37.65 | 38.40 | 37.55 | 38.33 | 1.7M |
| 2024-11-01 | 37.70 | 37.90 | 37.07 | 37.22 | 1.3M |
| 2024-10-31 | 38.13 | 38.20 | 37.41 | 37.70 | 1.5M |
| 2024-10-30 | 38.56 | 38.85 | 38.03 | 38.18 | 1.1M |
| 2024-10-29 | 39.46 | 39.70 | 38.45 | 38.56 | 1.2M |
| 2024-10-28 | 39.52 | 39.52 | 38.52 | 39.40 | 1.3M |
| 2024-10-25 | 38.49 | 39.37 | 38.35 | 39.23 | 1.2M |
| 2024-10-24 | 38.80 | 39.11 | 38.42 | 38.49 | 0.7M |
| 2024-10-23 | 39.13 | 39.33 | 38.63 | 38.86 | 1.2M |
| 2024-10-22 | 38.50 | 39.35 | 38.40 | 39.15 | 1.3M |
| 2024-10-21 | 39.34 | 39.55 | 38.33 | 38.71 | 1.7M |
| 2024-10-18 | 38.25 | 39.95 | 37.88 | 39.10 | 1.6M |
| 2024-10-17 | 39.31 | 39.45 | 38.25 | 38.30 | 0.7M |
| 2024-10-16 | 38.01 | 39.46 | 37.77 | 39.02 | 1.1M |
| 2024-10-15 | 39.50 | 39.50 | 38.38 | 38.38 | 1.2M |
| 2024-10-14 | 39.33 | 40.20 | 38.10 | 39.65 | 1.0M |
| 2024-10-11 | 40.60 | 40.73 | 38.69 | 39.22 | 1.3M |
| 2024-10-10 | 40.20 | 42.43 | 40.01 | 40.73 | 1.5M |
| 2024-10-09 | 44.06 | 44.06 | 40.46 | 40.75 | 2.1M |
| 2024-10-08 | 47.50 | 47.70 | 42.27 | 44.78 | 3.5M |
| 2024-09-30 | 40.55 | 43.55 | 40.04 | 43.45 | 2.9M |
| 2024-09-27 | 37.68 | 39.97 | 37.68 | 39.80 | 1.4M |
| 2024-09-26 | 35.00 | 37.67 | 34.94 | 37.67 | 1.7M |
| 2024-09-25 | 35.41 | 36.60 | 35.16 | 35.17 | 1.3M |
| 2024-09-24 | 34.49 | 35.09 | 33.78 | 35.08 | 1.0M |
| 2024-09-23 | 34.98 | 35.27 | 34.17 | 34.30 | 0.5M |
| 2024-09-20 | 34.90 | 35.16 | 34.31 | 34.99 | 0.8M |
| 2024-09-19 | 33.77 | 34.94 | 33.71 | 34.92 | 1.1M |
| 2024-09-18 | 32.47 | 33.96 | 32.20 | 33.72 | 0.9M |
| 2024-09-13 | 32.78 | 33.18 | 32.43 | 32.46 | 0.5M |
| 2024-09-12 | 33.30 | 33.59 | 32.77 | 32.78 | 0.7M |
| 2024-09-11 | 33.13 | 33.63 | 32.86 | 33.28 | 0.7M |
| 2024-09-10 | 33.68 | 33.70 | 32.66 | 33.21 | 1.2M |
| 2024-09-09 | 34.00 | 34.18 | 33.23 | 33.64 | 1.1M |
| 2024-09-06 | 35.27 | 35.49 | 34.10 | 34.10 | 1.1M |
| 2024-09-05 | 34.75 | 35.55 | 34.72 | 35.39 | 0.8M |
| 2024-09-04 | 34.25 | 35.18 | 34.03 | 34.93 | 1.3M |
| 2024-09-03 | 33.16 | 34.74 | 32.83 | 34.47 | 1.6M |
| 2024-09-02 | 34.17 | 34.38 | 32.71 | 33.25 | 1.6M |
| 2024-08-30 | 33.97 | 34.97 | 33.26 | 34.40 | 1.4M |
| 2024-08-29 | 33.02 | 34.15 | 32.76 | 33.97 | 1.2M |
| 2024-08-28 | 33.99 | 33.99 | 32.00 | 33.03 | 2.5M |
| 2024-08-27 | 34.39 | 35.09 | 33.99 | 34.95 | 0.9M |
| 2024-08-26 | 34.90 | 35.39 | 34.00 | 34.39 | 0.9M |
| 2024-08-23 | 34.52 | 35.04 | 34.37 | 34.94 | 0.5M |
| 2024-08-22 | 35.29 | 35.57 | 34.36 | 34.51 | 0.6M |
| 2024-08-21 | 35.50 | 35.76 | 34.90 | 35.28 | 0.7M |
| 2024-08-20 | 36.80 | 36.93 | 35.37 | 35.60 | 0.9M |
| 2024-08-19 | 36.50 | 37.35 | 36.50 | 36.80 | 0.7M |
| 2024-08-16 | 37.25 | 37.29 | 36.70 | 36.78 | 0.3M |
| 2024-08-15 | 36.86 | 37.54 | 36.60 | 37.05 | 0.5M |
| 2024-08-14 | 37.20 | 37.37 | 36.60 | 37.02 | 0.4M |
| 2024-08-13 | 37.17 | 37.38 | 36.70 | 37.20 | 0.4M |
| 2024-08-12 | 36.82 | 37.66 | 36.41 | 37.20 | 0.6M |
| 2024-08-09 | 38.40 | 40.00 | 36.88 | 36.97 | 1.5M |
| 2024-08-08 | 37.56 | 38.45 | 37.41 | 38.40 | 1.3M |
| 2024-08-07 | 37.90 | 38.12 | 37.19 | 37.83 | 1.0M |
| 2024-08-06 | 37.40 | 37.96 | 36.86 | 37.92 | 0.8M |
| 2024-08-05 | 36.92 | 37.99 | 36.88 | 37.13 | 0.8M |
| 2024-08-02 | 37.37 | 37.96 | 37.07 | 37.18 | 0.6M |
| 2024-08-01 | 38.30 | 38.30 | 37.30 | 37.61 | 0.9M |
| 2024-07-31 | 36.77 | 38.34 | 36.60 | 38.13 | 1.1M |
| 2024-07-30 | 36.63 | 37.42 | 36.50 | 36.79 | 0.7M |
| 2024-07-29 | 37.61 | 37.72 | 36.82 | 36.91 | 0.8M |
| 2024-07-26 | 37.34 | 38.38 | 37.34 | 37.81 | 0.9M |
| 2024-07-25 | 36.00 | 38.00 | 35.85 | 37.26 | 1.1M |
| 2024-07-24 | 37.10 | 37.47 | 35.81 | 36.09 | 1.2M |
| 2024-07-23 | 38.62 | 38.62 | 37.19 | 37.22 | 1.2M |
| 2024-07-22 | 38.70 | 40.40 | 37.67 | 38.19 | 1.7M |
| 2024-07-19 | 36.74 | 38.50 | 36.55 | 38.34 | 1.6M |
| 2024-07-18 | 35.72 | 36.80 | 35.20 | 36.74 | 0.9M |
| 2024-07-17 | 35.32 | 36.01 | 35.09 | 35.84 | 0.6M |
| 2024-07-16 | 35.52 | 35.69 | 35.05 | 35.36 | 0.6M |
| 2024-07-15 | 36.12 | 36.38 | 35.40 | 35.53 | 0.5M |
| 2024-07-12 | 36.37 | 36.75 | 35.90 | 36.11 | 0.8M |
| 2024-07-11 | 35.48 | 36.98 | 35.48 | 36.45 | 1.3M |
| 2024-07-10 | 35.30 | 36.20 | 34.83 | 35.29 | 0.9M |
| 2024-07-09 | 34.56 | 35.46 | 33.88 | 35.32 | 1.6M |
| 2024-07-08 | 35.39 | 35.46 | 34.63 | 34.90 | 1.2M |
| 2024-07-05 | 36.32 | 36.49 | 35.10 | 35.48 | 1.8M |
| 2024-07-04 | 37.50 | 37.67 | 36.19 | 36.35 | 0.9M |
| 2024-07-03 | 38.03 | 38.17 | 37.33 | 37.36 | 0.7M |
| 2024-07-02 | 39.16 | 39.17 | 37.90 | 38.12 | 0.7M |
| 2024-07-01 | 38.39 | 39.57 | 38.01 | 39.17 | 1.0M |
| 2024-06-28 | 39.21 | 39.79 | 38.31 | 38.40 | 1.3M |
| 2024-06-27 | 40.20 | 40.20 | 39.32 | 39.45 | 0.7M |
| 2024-06-26 | 39.49 | 40.52 | 39.01 | 40.28 | 1.0M |
| 2024-06-25 | 40.62 | 40.84 | 39.32 | 39.40 | 1.2M |
| 2024-06-24 | 41.29 | 41.35 | 40.06 | 40.62 | 1.2M |
| 2024-06-21 | 41.79 | 42.04 | 41.28 | 41.46 | 0.6M |
| 2024-06-20 | 43.98 | 44.19 | 41.71 | 41.99 | 1.6M |
| 2024-06-19 | 45.25 | 45.25 | 44.00 | 44.02 | 0.7M |
| 2024-06-18 | 45.20 | 45.91 | 44.80 | 45.25 | 0.7M |
| 2024-06-17 | 44.90 | 45.47 | 44.37 | 45.37 | 1.0M |
| 2024-06-14 | 44.38 | 45.43 | 44.03 | 45.28 | 1.0M |
| 2024-06-13 | 44.96 | 45.50 | 44.40 | 44.48 | 0.7M |
| 2024-06-12 | 44.44 | 45.23 | 44.24 | 44.87 | 0.8M |
| 2024-06-11 | 44.00 | 44.63 | 43.15 | 44.34 | 1.0M |
| 2024-06-07 | 45.66 | 45.89 | 43.87 | 44.20 | 1.6M |
| 2024-06-06 | 45.86 | 46.26 | 45.50 | 45.66 | 1.1M |
| 2024-06-05 | 47.45 | 47.67 | 45.91 | 45.91 | 1.5M |
| 2024-06-04 | 46.20 | 47.91 | 45.93 | 47.47 | 1.6M |
| 2024-06-03 | 45.60 | 47.05 | 45.60 | 46.39 | 1.8M |
| 2024-05-31 | 45.84 | 46.17 | 45.35 | 45.75 | 0.9M |
| 2024-05-30 | 46.39 | 46.39 | 45.68 | 45.83 | 0.7M |
| 2024-05-29 | 45.80 | 46.30 | 45.40 | 46.26 | 1.0M |
| 2024-05-28 | 47.51 | 47.65 | 45.68 | 45.88 | 1.6M |
| 2024-05-27 | 46.75 | 47.62 | 46.10 | 47.50 | 1.0M |
| 2024-05-24 | 47.93 | 48.06 | 46.72 | 46.73 | 1.1M |
| 2024-05-23 | 49.19 | 49.19 | 47.90 | 47.95 | 1.0M |
| 2024-05-22 | 50.11 | 50.31 | 48.91 | 49.19 | 0.9M |
| 2024-05-21 | 49.92 | 50.84 | 49.68 | 49.72 | 1.0M |
| 2024-05-20 | 50.00 | 50.96 | 48.93 | 50.33 | 1.7M |
| 2024-05-17 | 51.51 | 51.55 | 49.30 | 49.81 | 2.1M |
| 2024-05-16 | 51.32 | 52.86 | 50.62 | 51.60 | 3.2M |
| 2024-05-15 | 49.00 | 52.88 | 48.69 | 51.29 | 4.3M |
| 2024-05-14 | 47.62 | 49.88 | 46.97 | 48.82 | 3.3M |
| 2024-05-13 | 45.60 | 48.46 | 45.03 | 47.61 | 3.4M |
| 2024-05-10 | 46.00 | 46.33 | 45.35 | 45.98 | 1.3M |
| 2024-05-09 | 44.68 | 46.03 | 44.68 | 46.00 | 2.0M |
| 2024-05-08 | 46.10 | 46.30 | 44.68 | 44.76 | 2.3M |
| 2024-05-07 | 47.40 | 47.48 | 46.00 | 46.50 | 2.0M |
| 2024-05-06 | 46.66 | 47.76 | 46.24 | 47.15 | 3.0M |
| 2024-04-30 | 46.30 | 47.29 | 45.92 | 46.38 | 2.7M |
| 2024-04-29 | 45.44 | 47.53 | 45.44 | 47.30 | 5.5M |
| 2024-04-26 | 49.45 | 50.80 | 49.45 | 50.49 | 1.4M |
| 2024-04-25 | 50.44 | 51.39 | 50.03 | 50.05 | 1.0M |
| 2024-04-24 | 49.89 | 51.01 | 48.96 | 50.90 | 1.5M |
| 2024-04-23 | 50.53 | 50.70 | 49.30 | 49.93 | 1.5M |
| 2024-04-22 | 50.67 | 52.00 | 50.16 | 50.19 | 1.8M |
| 2024-04-19 | 51.50 | 52.35 | 50.55 | 50.93 | 2.2M |
| 2024-04-18 | 50.60 | 54.00 | 50.30 | 52.36 | 3.7M |
| 2024-04-17 | 51.40 | 51.50 | 48.50 | 51.30 | 3.6M |
| 2024-04-16 | 52.00 | 54.88 | 50.64 | 54.68 | 4.8M |
| 2024-04-15 | 50.10 | 52.80 | 50.02 | 51.70 | 3.7M |
| 2024-04-12 | 49.41 | 50.72 | 49.41 | 50.02 | 2.0M |
| 2024-04-11 | 48.82 | 49.87 | 48.31 | 49.41 | 1.5M |
| 2024-04-10 | 49.10 | 49.50 | 48.33 | 48.83 | 1.1M |
| 2024-04-09 | 48.43 | 49.50 | 47.81 | 49.09 | 1.5M |
| 2024-04-08 | 49.15 | 49.20 | 47.62 | 48.35 | 1.6M |
| 2024-04-03 | 49.13 | 49.79 | 48.91 | 49.25 | 1.4M |
| 2024-04-02 | 49.09 | 49.15 | 48.41 | 48.97 | 1.1M |
| 2024-04-01 | 47.72 | 49.12 | 47.61 | 49.09 | 1.7M |
| 2024-03-29 | 48.74 | 48.96 | 47.00 | 47.61 | 1.7M |
| 2024-03-28 | 47.81 | 49.46 | 47.81 | 48.88 | 1.7M |
| 2024-03-27 | 47.80 | 49.00 | 47.60 | 48.17 | 1.3M |
| 2024-03-26 | 47.33 | 47.99 | 47.03 | 47.80 | 1.0M |
| 2024-03-25 | 47.90 | 48.70 | 47.45 | 47.66 | 1.3M |
| 2024-03-22 | 48.88 | 48.88 | 47.52 | 47.90 | 1.5M |
| 2024-03-21 | 49.90 | 49.99 | 48.42 | 48.85 | 1.9M |
| 2024-03-20 | 49.49 | 49.85 | 49.32 | 49.85 | 1.1M |
| 2024-03-19 | 50.35 | 50.50 | 49.53 | 49.54 | 2.0M |
| 2024-03-18 | 50.68 | 50.99 | 49.76 | 50.67 | 3.3M |
| 2024-03-15 | 51.01 | 51.27 | 49.98 | 50.70 | 2.9M |
| 2024-03-14 | 49.68 | 50.88 | 49.35 | 50.78 | 3.3M |
| 2024-03-13 | 50.45 | 50.45 | 49.30 | 49.68 | 3.5M |
| 2024-03-12 | 49.58 | 51.46 | 49.24 | 50.78 | 7.4M |
| 2024-03-11 | 46.62 | 48.65 | 46.48 | 48.60 | 2.6M |
| 2024-03-08 | 46.13 | 46.57 | 45.91 | 46.46 | 1.2M |
| 2024-03-07 | 47.10 | 47.56 | 46.12 | 46.12 | 1.3M |
| 2024-03-06 | 47.34 | 47.59 | 46.38 | 46.95 | 1.5M |
| 2024-03-05 | 47.50 | 48.69 | 47.22 | 47.47 | 2.0M |
| 2024-03-04 | 47.90 | 48.24 | 47.25 | 47.63 | 1.5M |
| 2024-03-01 | 47.79 | 47.93 | 47.12 | 47.30 | 1.3M |
| 2024-02-29 | 46.29 | 47.79 | 46.25 | 47.79 | 1.8M |
| 2024-02-28 | 47.75 | 48.25 | 46.30 | 46.35 | 2.2M |
| 2024-02-27 | 46.82 | 47.18 | 45.77 | 47.14 | 1.5M |
| 2024-02-26 | 46.10 | 47.88 | 45.90 | 46.81 | 2.4M |
| 2024-02-23 | 46.06 | 46.20 | 45.31 | 45.89 | 1.0M |
| 2024-02-22 | 46.10 | 46.48 | 45.54 | 46.06 | 1.1M |
| 2024-02-21 | 45.85 | 47.91 | 45.21 | 46.22 | 1.8M |
| 2024-02-20 | 45.95 | 46.32 | 44.86 | 46.03 | 1.3M |
| 2024-02-19 | 48.36 | 48.47 | 45.51 | 46.34 | 1.6M |
| 2024-02-08 | 46.81 | 49.58 | 46.52 | 47.32 | 2.2M |
| 2024-02-07 | 43.80 | 47.04 | 43.80 | 47.00 | 2.4M |
| 2024-02-06 | 42.37 | 44.38 | 41.39 | 43.99 | 2.1M |
| 2024-02-05 | 41.47 | 43.64 | 40.75 | 42.50 | 1.5M |
| 2024-02-02 | 43.10 | 43.40 | 40.65 | 41.92 | 1.2M |
| 2024-02-01 | 42.29 | 43.17 | 41.70 | 42.98 | 1.2M |
| 2024-01-31 | 42.33 | 43.86 | 42.23 | 42.48 | 1.0M |
| 2024-01-30 | 44.86 | 45.23 | 42.83 | 42.99 | 0.9M |
| 2024-01-29 | 46.69 | 47.09 | 45.00 | 45.11 | 0.6M |
| 2024-01-26 | 47.72 | 47.87 | 46.43 | 46.68 | 0.6M |
| 2024-01-25 | 47.73 | 48.58 | 46.55 | 47.59 | 0.8M |
| 2024-01-24 | 46.20 | 47.39 | 45.61 | 47.35 | 0.8M |
| 2024-01-23 | 44.26 | 46.48 | 43.70 | 45.81 | 1.0M |
| 2024-01-22 | 46.78 | 47.28 | 44.59 | 45.01 | 0.8M |
| 2024-01-19 | 47.50 | 47.85 | 46.83 | 47.01 | 0.5M |
| 2024-01-18 | 47.48 | 47.89 | 46.05 | 47.75 | 1.1M |
| 2024-01-17 | 48.35 | 49.59 | 48.33 | 48.45 | 1.0M |
| 2024-01-16 | 48.86 | 49.07 | 48.20 | 48.70 | 0.6M |
| 2024-01-15 | 47.71 | 49.23 | 47.68 | 48.82 | 1.0M |
| 2024-01-12 | 47.37 | 48.68 | 46.93 | 48.00 | 1.0M |
| 2024-01-11 | 47.56 | 47.63 | 46.82 | 47.40 | 0.8M |
| 2024-01-10 | 46.06 | 47.90 | 46.06 | 47.56 | 1.0M |
| 2024-01-09 | 46.80 | 47.34 | 45.92 | 46.39 | 1.1M |
| 2024-01-08 | 48.72 | 48.96 | 46.80 | 46.80 | 0.8M |
| 2024-01-05 | 48.02 | 49.25 | 47.89 | 48.70 | 1.2M |
| 2024-01-04 | 47.26 | 48.15 | 47.03 | 48.01 | 0.9M |
| 2024-01-03 | 48.40 | 48.78 | 46.98 | 47.48 | 2.1M |
| 2024-01-02 | 50.57 | 50.80 | 48.30 | 48.40 | 1.4M |