63.97
Last Update: 2025-09-26
| 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 | 40.93 | 41.20 | 38.39 | 38.39 | 11.8M |
| 2024-12-30 | 41.80 | 42.18 | 40.64 | 40.92 | 10.9M |
| 2024-12-27 | 42.99 | 43.60 | 41.61 | 41.79 | 15.3M |
| 2024-12-26 | 41.25 | 43.15 | 41.24 | 42.90 | 15.7M |
| 2024-12-25 | 40.42 | 42.33 | 39.75 | 41.66 | 14.4M |
| 2024-12-24 | 40.46 | 40.80 | 39.70 | 40.66 | 9.9M |
| 2024-12-23 | 41.94 | 42.45 | 40.51 | 40.60 | 11.7M |
| 2024-12-20 | 40.37 | 43.23 | 40.30 | 41.94 | 18.8M |
| 2024-12-19 | 39.46 | 40.88 | 39.11 | 40.50 | 9.0M |
| 2024-12-18 | 39.38 | 40.57 | 38.90 | 39.80 | 8.9M |
| 2024-12-17 | 39.74 | 40.15 | 39.30 | 39.55 | 5.0M |
| 2024-12-16 | 40.99 | 41.24 | 39.45 | 39.74 | 7.0M |
| 2024-12-13 | 41.48 | 41.81 | 40.40 | 40.75 | 9.7M |
| 2024-12-12 | 42.00 | 42.06 | 41.10 | 41.87 | 7.7M |
| 2024-12-11 | 41.80 | 42.39 | 41.39 | 42.09 | 8.8M |
| 2024-12-10 | 43.90 | 43.94 | 41.29 | 41.38 | 10.7M |
| 2024-12-09 | 41.53 | 41.74 | 40.50 | 40.98 | 6.1M |
| 2024-12-06 | 40.48 | 41.97 | 39.89 | 41.40 | 8.8M |
| 2024-12-05 | 40.01 | 40.76 | 39.86 | 40.22 | 5.1M |
| 2024-12-04 | 41.80 | 42.28 | 40.08 | 40.26 | 10.5M |
| 2024-12-03 | 41.45 | 41.65 | 40.07 | 40.68 | 8.2M |
| 2024-12-02 | 41.20 | 41.89 | 41.07 | 41.32 | 8.5M |
| 2024-11-29 | 40.49 | 42.72 | 40.16 | 41.58 | 12.8M |
| 2024-11-28 | 41.00 | 41.76 | 40.29 | 40.60 | 9.7M |
| 2024-11-27 | 38.55 | 41.65 | 37.99 | 41.62 | 13.8M |
| 2024-11-26 | 38.55 | 39.20 | 38.29 | 38.51 | 5.1M |
| 2024-11-25 | 38.70 | 38.87 | 37.60 | 38.66 | 7.2M |
| 2024-11-22 | 40.60 | 41.08 | 38.38 | 38.52 | 10.1M |
| 2024-11-21 | 41.22 | 41.42 | 40.03 | 40.57 | 8.7M |
| 2024-11-20 | 40.95 | 41.59 | 40.38 | 41.20 | 8.0M |
| 2024-11-19 | 39.86 | 41.30 | 39.71 | 41.12 | 10.4M |
| 2024-11-18 | 41.58 | 41.58 | 39.30 | 39.56 | 12.8M |
| 2024-11-15 | 42.90 | 43.68 | 41.60 | 41.66 | 12.5M |
| 2024-11-14 | 45.10 | 45.43 | 43.00 | 43.26 | 11.0M |
| 2024-11-13 | 45.95 | 46.00 | 44.23 | 45.19 | 13.6M |
| 2024-11-12 | 48.20 | 48.23 | 45.22 | 46.20 | 16.5M |
| 2024-11-11 | 45.62 | 48.48 | 45.04 | 47.76 | 23.5M |
| 2024-11-08 | 46.59 | 47.70 | 44.88 | 45.00 | 22.8M |
| 2024-11-07 | 44.10 | 45.99 | 43.75 | 45.66 | 16.3M |
| 2024-11-06 | 44.60 | 45.61 | 43.70 | 44.29 | 19.4M |
| 2024-11-05 | 41.75 | 44.98 | 41.61 | 44.66 | 17.2M |
| 2024-11-04 | 41.45 | 42.25 | 41.30 | 41.93 | 8.9M |
| 2024-11-01 | 43.20 | 44.00 | 41.25 | 41.45 | 12.1M |
| 2024-10-31 | 42.42 | 44.55 | 41.72 | 43.97 | 15.5M |
| 2024-10-30 | 43.64 | 43.71 | 41.68 | 42.42 | 13.7M |
| 2024-10-29 | 45.46 | 46.15 | 43.61 | 43.64 | 14.2M |
| 2024-10-28 | 45.30 | 45.78 | 44.48 | 45.22 | 10.2M |
| 2024-10-25 | 45.99 | 47.15 | 45.10 | 45.80 | 12.0M |
| 2024-10-24 | 45.48 | 46.80 | 45.30 | 45.73 | 12.4M |
| 2024-10-23 | 46.11 | 47.40 | 45.89 | 46.16 | 18.1M |
| 2024-10-22 | 45.90 | 48.23 | 45.04 | 46.77 | 26.2M |
| 2024-10-21 | 45.84 | 52.31 | 44.00 | 46.90 | 44.8M |
| 2024-10-18 | 38.57 | 46.22 | 38.29 | 45.87 | 32.4M |
| 2024-10-17 | 39.41 | 39.91 | 38.52 | 38.52 | 11.0M |
| 2024-10-16 | 38.00 | 39.76 | 37.81 | 38.60 | 12.2M |
| 2024-10-15 | 41.89 | 42.88 | 39.50 | 39.74 | 21.3M |
| 2024-10-14 | 41.18 | 42.44 | 38.79 | 41.88 | 22.7M |
| 2024-10-11 | 43.37 | 44.99 | 41.12 | 41.60 | 19.2M |
| 2024-10-10 | 48.50 | 48.80 | 42.50 | 44.66 | 28.9M |
| 2024-10-09 | 42.38 | 50.90 | 40.98 | 47.50 | 49.9M |
| 2024-10-08 | 42.43 | 42.43 | 40.70 | 42.43 | 18.0M |
| 2024-09-30 | 31.65 | 35.36 | 30.82 | 35.36 | 24.2M |
| 2024-09-27 | 27.88 | 29.58 | 27.60 | 29.47 | 6.5M |
| 2024-09-26 | 25.61 | 27.27 | 25.51 | 27.27 | 8.2M |
| 2024-09-25 | 25.66 | 26.25 | 25.51 | 25.61 | 7.2M |
| 2024-09-24 | 24.00 | 25.49 | 23.55 | 25.45 | 8.6M |
| 2024-09-23 | 24.28 | 24.50 | 23.67 | 23.68 | 4.0M |
| 2024-09-20 | 24.60 | 24.67 | 24.08 | 24.27 | 2.7M |
| 2024-09-19 | 24.33 | 25.06 | 24.01 | 24.63 | 4.5M |
| 2024-09-18 | 24.45 | 24.70 | 23.92 | 24.25 | 3.0M |
| 2024-09-13 | 25.20 | 25.33 | 24.30 | 24.38 | 4.3M |
| 2024-09-12 | 25.46 | 25.88 | 25.18 | 25.18 | 2.7M |
| 2024-09-11 | 25.36 | 25.49 | 25.14 | 25.32 | 2.6M |
| 2024-09-10 | 25.37 | 25.78 | 24.70 | 25.51 | 4.0M |
| 2024-09-09 | 25.78 | 25.99 | 25.19 | 25.35 | 3.7M |
| 2024-09-06 | 26.83 | 26.83 | 25.75 | 25.79 | 3.5M |
| 2024-09-05 | 26.73 | 27.09 | 26.58 | 26.78 | 2.6M |
| 2024-09-04 | 26.41 | 26.98 | 26.30 | 26.74 | 2.4M |
| 2024-09-03 | 26.48 | 26.99 | 26.36 | 26.69 | 3.1M |
| 2024-09-02 | 27.58 | 27.69 | 26.40 | 26.41 | 4.8M |
| 2024-08-30 | 26.86 | 28.17 | 26.75 | 27.69 | 6.6M |
| 2024-08-29 | 25.80 | 27.25 | 25.46 | 26.88 | 6.3M |
| 2024-08-28 | 25.90 | 26.10 | 25.47 | 25.71 | 3.6M |
| 2024-08-27 | 26.74 | 26.76 | 25.80 | 25.90 | 3.9M |
| 2024-08-26 | 26.86 | 27.13 | 26.51 | 26.65 | 2.9M |
| 2024-08-23 | 26.85 | 26.98 | 26.32 | 26.68 | 3.4M |
| 2024-08-22 | 27.35 | 27.41 | 26.68 | 26.81 | 4.5M |
| 2024-08-21 | 27.59 | 27.85 | 27.34 | 27.39 | 3.4M |
| 2024-08-20 | 28.88 | 28.88 | 27.52 | 27.71 | 6.6M |
| 2024-08-19 | 29.83 | 29.95 | 28.71 | 28.72 | 5.0M |
| 2024-08-16 | 30.38 | 30.39 | 29.50 | 29.79 | 5.0M |
| 2024-08-15 | 30.66 | 31.04 | 30.10 | 30.23 | 4.3M |
| 2024-08-14 | 30.66 | 30.78 | 30.28 | 30.28 | 2.1M |
| 2024-08-13 | 30.21 | 30.68 | 30.08 | 30.65 | 2.9M |
| 2024-08-12 | 30.11 | 30.40 | 29.68 | 30.19 | 3.3M |
| 2024-08-09 | 31.16 | 31.40 | 30.32 | 30.32 | 4.5M |
| 2024-08-08 | 30.79 | 31.40 | 30.05 | 30.71 | 5.3M |
| 2024-08-07 | 30.69 | 31.45 | 30.52 | 30.98 | 4.1M |
| 2024-08-06 | 30.92 | 31.20 | 30.48 | 30.94 | 3.9M |
| 2024-08-05 | 31.40 | 32.18 | 30.38 | 30.38 | 6.7M |
| 2024-08-02 | 32.65 | 33.23 | 31.70 | 31.85 | 6.7M |
| 2024-08-01 | 32.99 | 33.59 | 32.66 | 33.08 | 9.3M |
| 2024-07-31 | 31.91 | 33.22 | 31.91 | 33.17 | 9.5M |
| 2024-07-30 | 30.60 | 32.38 | 30.00 | 32.21 | 8.7M |
| 2024-07-29 | 31.11 | 32.50 | 30.98 | 30.98 | 7.1M |
| 2024-07-26 | 30.24 | 31.63 | 29.72 | 31.14 | 7.0M |
| 2024-07-25 | 30.45 | 31.27 | 30.32 | 30.44 | 4.5M |
| 2024-07-24 | 31.51 | 31.98 | 30.63 | 30.76 | 6.0M |
| 2024-07-23 | 32.90 | 32.98 | 31.50 | 31.51 | 7.8M |
| 2024-07-22 | 33.50 | 33.92 | 32.93 | 33.10 | 9.5M |
| 2024-07-19 | 32.02 | 33.54 | 31.56 | 33.50 | 13.1M |
| 2024-07-18 | 31.89 | 32.38 | 30.81 | 31.76 | 9.4M |
| 2024-07-17 | 32.82 | 33.12 | 32.21 | 32.21 | 6.0M |
| 2024-07-16 | 31.66 | 33.10 | 31.32 | 32.91 | 9.3M |
| 2024-07-15 | 31.85 | 32.54 | 31.75 | 31.85 | 5.4M |
| 2024-07-12 | 31.80 | 32.48 | 31.48 | 32.10 | 5.5M |
| 2024-07-11 | 32.10 | 32.60 | 31.65 | 32.14 | 6.8M |
| 2024-07-10 | 31.40 | 31.85 | 31.27 | 31.55 | 5.0M |
| 2024-07-09 | 30.32 | 31.92 | 30.20 | 31.60 | 9.5M |
| 2024-07-08 | 29.68 | 31.38 | 29.51 | 30.45 | 10.3M |
| 2024-07-05 | 29.37 | 29.89 | 28.83 | 29.69 | 5.5M |
| 2024-07-04 | 30.37 | 30.55 | 29.45 | 29.51 | 5.3M |
| 2024-07-03 | 30.19 | 30.87 | 29.40 | 30.34 | 6.6M |
| 2024-07-02 | 30.91 | 30.98 | 29.99 | 30.18 | 5.9M |
| 2024-07-01 | 31.47 | 31.56 | 30.06 | 30.91 | 7.5M |
| 2024-06-28 | 29.85 | 32.77 | 29.75 | 31.38 | 13.1M |
| 2024-06-27 | 30.44 | 30.66 | 29.83 | 29.83 | 5.9M |
| 2024-06-26 | 29.61 | 30.71 | 29.05 | 30.63 | 8.3M |
| 2024-06-25 | 31.58 | 31.75 | 29.33 | 29.53 | 11.4M |
| 2024-06-24 | 33.33 | 33.75 | 31.38 | 31.54 | 9.6M |
| 2024-06-21 | 32.90 | 33.68 | 32.17 | 33.40 | 9.1M |
| 2024-06-20 | 32.83 | 34.60 | 32.79 | 33.37 | 14.4M |
| 2024-06-19 | 33.78 | 33.98 | 32.58 | 32.89 | 10.8M |
| 2024-06-18 | 34.34 | 34.34 | 33.50 | 33.78 | 8.5M |
| 2024-06-17 | 33.10 | 34.65 | 33.01 | 34.18 | 12.0M |
| 2024-06-14 | 34.00 | 34.60 | 33.14 | 33.14 | 17.5M |
| 2024-06-13 | 33.74 | 35.22 | 33.58 | 34.11 | 13.7M |
| 2024-06-12 | 33.52 | 34.03 | 33.33 | 33.96 | 10.4M |
| 2024-06-11 | 31.75 | 33.88 | 31.54 | 33.81 | 13.3M |
| 2024-06-07 | 32.68 | 32.90 | 31.45 | 31.70 | 8.8M |
| 2024-06-06 | 32.99 | 33.41 | 32.05 | 32.60 | 10.1M |
| 2024-06-05 | 32.70 | 33.64 | 32.43 | 32.78 | 9.7M |
| 2024-06-04 | 32.41 | 32.87 | 32.04 | 32.62 | 8.5M |
| 2024-06-03 | 31.40 | 33.09 | 31.26 | 32.64 | 16.7M |
| 2024-05-31 | 31.09 | 31.42 | 30.62 | 31.20 | 8.7M |
| 2024-05-30 | 29.26 | 31.48 | 28.76 | 31.13 | 13.5M |
| 2024-05-29 | 29.24 | 29.75 | 29.11 | 29.37 | 5.2M |
| 2024-05-28 | 29.08 | 30.49 | 28.72 | 29.42 | 11.2M |
| 2024-05-27 | 28.41 | 28.86 | 27.10 | 28.86 | 11.3M |
| 2024-05-24 | 29.43 | 29.76 | 28.58 | 28.66 | 4.6M |
| 2024-05-23 | 30.05 | 30.20 | 29.40 | 29.43 | 4.5M |
| 2024-05-22 | 30.48 | 30.52 | 29.66 | 30.19 | 5.8M |
| 2024-05-21 | 31.58 | 31.59 | 30.22 | 30.32 | 6.4M |
| 2024-05-20 | 31.25 | 32.00 | 31.02 | 31.57 | 4.7M |
| 2024-05-17 | 30.59 | 31.32 | 30.40 | 31.27 | 4.4M |
| 2024-05-16 | 30.70 | 31.30 | 30.59 | 30.77 | 4.4M |
| 2024-05-15 | 31.18 | 31.39 | 30.58 | 30.62 | 3.8M |
| 2024-05-14 | 31.78 | 32.10 | 31.20 | 31.31 | 3.8M |
| 2024-05-13 | 32.39 | 32.56 | 31.48 | 31.56 | 5.3M |
| 2024-05-10 | 33.20 | 33.37 | 32.57 | 32.70 | 4.6M |
| 2024-05-09 | 32.64 | 33.50 | 32.47 | 33.26 | 6.7M |
| 2024-05-08 | 32.98 | 33.59 | 32.41 | 32.43 | 5.3M |
| 2024-05-07 | 32.92 | 33.70 | 32.52 | 33.03 | 6.9M |
| 2024-05-06 | 33.04 | 33.82 | 32.93 | 32.99 | 7.8M |
| 2024-04-30 | 33.02 | 33.20 | 32.30 | 32.35 | 6.6M |
| 2024-04-29 | 31.48 | 32.81 | 31.43 | 32.42 | 8.4M |
| 2024-04-26 | 31.01 | 31.75 | 30.92 | 31.48 | 8.2M |
| 2024-04-25 | 31.14 | 32.18 | 31.00 | 31.22 | 6.3M |
| 2024-04-24 | 30.50 | 31.94 | 30.47 | 31.68 | 7.9M |
| 2024-04-23 | 30.87 | 31.46 | 30.32 | 30.36 | 4.9M |
| 2024-04-22 | 29.66 | 31.15 | 28.90 | 31.02 | 7.5M |
| 2024-04-19 | 30.71 | 30.77 | 30.02 | 30.06 | 5.0M |
| 2024-04-18 | 31.31 | 31.57 | 30.55 | 30.96 | 7.0M |
| 2024-04-17 | 28.80 | 31.49 | 28.75 | 31.32 | 11.7M |
| 2024-04-16 | 29.85 | 30.10 | 28.26 | 28.31 | 6.1M |
| 2024-04-15 | 28.80 | 30.91 | 28.67 | 30.00 | 10.9M |
| 2024-04-12 | 29.23 | 29.55 | 28.61 | 28.67 | 4.8M |
| 2024-04-11 | 29.26 | 29.85 | 29.12 | 29.22 | 4.3M |
| 2024-04-10 | 30.30 | 30.31 | 29.06 | 29.26 | 5.0M |
| 2024-04-09 | 29.51 | 30.45 | 29.48 | 30.29 | 4.2M |
| 2024-04-08 | 30.90 | 30.90 | 29.66 | 29.69 | 4.9M |
| 2024-04-03 | 31.13 | 31.57 | 30.11 | 30.70 | 6.3M |
| 2024-04-02 | 32.00 | 32.00 | 30.87 | 31.13 | 6.0M |
| 2024-04-01 | 32.00 | 32.17 | 31.51 | 31.99 | 6.5M |
| 2024-03-29 | 31.11 | 31.76 | 30.68 | 31.63 | 6.1M |
| 2024-03-28 | 30.37 | 32.34 | 30.29 | 31.50 | 9.5M |
| 2024-03-27 | 31.91 | 32.25 | 30.16 | 30.34 | 8.1M |
| 2024-03-26 | 32.97 | 33.51 | 31.75 | 31.93 | 8.9M |
| 2024-03-25 | 34.65 | 35.29 | 33.05 | 33.15 | 12.8M |
| 2024-03-22 | 36.61 | 37.20 | 35.08 | 35.19 | 11.1M |
| 2024-03-21 | 37.20 | 37.90 | 36.20 | 36.75 | 10.7M |
| 2024-03-20 | 37.02 | 37.27 | 36.20 | 36.86 | 7.2M |
| 2024-03-19 | 37.59 | 38.05 | 37.02 | 37.02 | 9.3M |
| 2024-03-18 | 36.49 | 37.86 | 35.88 | 37.77 | 14.2M |
| 2024-03-15 | 36.00 | 36.39 | 35.36 | 36.16 | 7.3M |
| 2024-03-14 | 36.48 | 36.85 | 35.32 | 35.86 | 9.9M |
| 2024-03-13 | 37.20 | 38.14 | 36.71 | 36.77 | 11.6M |
| 2024-03-12 | 37.40 | 38.46 | 36.62 | 37.22 | 15.4M |
| 2024-03-11 | 35.61 | 37.70 | 35.20 | 37.33 | 15.2M |
| 2024-03-08 | 35.06 | 36.59 | 34.80 | 36.42 | 12.9M |
| 2024-03-07 | 36.37 | 37.10 | 34.90 | 35.05 | 12.6M |
| 2024-03-06 | 36.01 | 37.20 | 35.82 | 36.37 | 12.3M |
| 2024-03-05 | 37.10 | 37.72 | 36.01 | 36.50 | 18.1M |
| 2024-03-04 | 38.00 | 38.28 | 36.66 | 37.93 | 22.9M |
| 2024-03-01 | 37.18 | 39.32 | 36.55 | 38.50 | 31.7M |
| 2024-02-29 | 31.84 | 37.96 | 31.78 | 37.13 | 34.0M |
| 2024-02-28 | 34.19 | 35.07 | 31.84 | 31.84 | 20.7M |
| 2024-02-27 | 30.00 | 35.30 | 29.68 | 34.70 | 24.2M |
| 2024-02-26 | 30.84 | 30.95 | 29.36 | 30.20 | 13.5M |
| 2024-02-23 | 30.54 | 31.20 | 30.00 | 31.10 | 9.4M |
| 2024-02-22 | 29.90 | 30.75 | 29.71 | 30.41 | 7.0M |
| 2024-02-21 | 29.60 | 30.70 | 29.10 | 29.80 | 8.4M |
| 2024-02-20 | 29.72 | 29.99 | 28.73 | 29.76 | 6.5M |
| 2024-02-19 | 30.56 | 30.88 | 29.32 | 29.96 | 11.0M |
| 2024-02-08 | 28.33 | 30.80 | 28.33 | 29.77 | 11.4M |
| 2024-02-07 | 26.58 | 28.78 | 26.49 | 28.29 | 13.5M |
| 2024-02-06 | 24.25 | 26.48 | 23.64 | 26.40 | 9.7M |
| 2024-02-05 | 25.30 | 25.64 | 23.18 | 24.36 | 10.2M |
| 2024-02-02 | 27.00 | 27.35 | 24.62 | 25.40 | 7.1M |
| 2024-02-01 | 26.95 | 27.78 | 26.06 | 26.81 | 7.8M |
| 2024-01-31 | 28.10 | 29.12 | 27.00 | 27.16 | 7.7M |
| 2024-01-30 | 29.54 | 29.54 | 28.01 | 28.04 | 5.4M |
| 2024-01-29 | 30.70 | 31.10 | 29.19 | 29.33 | 5.0M |
| 2024-01-26 | 31.08 | 31.25 | 30.18 | 30.25 | 5.4M |
| 2024-01-25 | 30.13 | 31.38 | 29.85 | 31.31 | 5.9M |
| 2024-01-24 | 30.65 | 30.80 | 28.92 | 30.17 | 7.7M |
| 2024-01-23 | 29.46 | 31.12 | 29.46 | 30.60 | 6.1M |
| 2024-01-22 | 31.47 | 31.47 | 29.42 | 29.58 | 6.5M |
| 2024-01-19 | 32.11 | 32.42 | 31.38 | 31.38 | 4.0M |
| 2024-01-18 | 31.91 | 32.30 | 31.00 | 32.21 | 5.9M |
| 2024-01-17 | 33.30 | 33.40 | 31.91 | 31.91 | 3.9M |
| 2024-01-16 | 33.69 | 33.79 | 32.67 | 33.25 | 4.7M |
| 2024-01-15 | 33.64 | 34.22 | 33.25 | 33.44 | 4.8M |
| 2024-01-12 | 34.35 | 34.48 | 33.74 | 33.74 | 4.2M |
| 2024-01-11 | 33.69 | 34.60 | 33.51 | 34.28 | 5.8M |
| 2024-01-10 | 33.49 | 34.10 | 32.69 | 33.55 | 5.4M |
| 2024-01-09 | 34.10 | 34.61 | 33.01 | 33.42 | 8.6M |
| 2024-01-08 | 35.58 | 35.60 | 33.86 | 33.94 | 7.5M |
| 2024-01-05 | 36.48 | 36.78 | 35.40 | 35.67 | 5.0M |
| 2024-01-04 | 37.35 | 37.50 | 36.41 | 36.66 | 4.8M |
| 2024-01-03 | 37.57 | 38.50 | 37.19 | 37.38 | 5.9M |
| 2024-01-02 | 38.90 | 39.13 | 37.58 | 37.60 | 5.7M |