43.37
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 | 37.35 | 37.50 | 35.25 | 35.55 | 6.5M |
| 2024-12-30 | 37.52 | 37.94 | 36.88 | 37.35 | 3.4M |
| 2024-12-27 | 37.89 | 38.33 | 37.28 | 37.87 | 4.5M |
| 2024-12-26 | 37.40 | 38.20 | 37.20 | 37.97 | 4.0M |
| 2024-12-25 | 37.30 | 37.69 | 36.70 | 37.42 | 4.2M |
| 2024-12-24 | 37.90 | 37.98 | 36.82 | 37.30 | 6.5M |
| 2024-12-23 | 38.24 | 38.52 | 37.60 | 37.66 | 5.5M |
| 2024-12-20 | 36.78 | 38.38 | 36.45 | 38.22 | 5.6M |
| 2024-12-19 | 36.61 | 37.28 | 36.33 | 36.86 | 4.2M |
| 2024-12-18 | 37.16 | 37.64 | 36.90 | 36.97 | 4.2M |
| 2024-12-17 | 37.46 | 38.18 | 36.96 | 37.29 | 3.4M |
| 2024-12-16 | 37.51 | 37.85 | 36.60 | 37.55 | 5.2M |
| 2024-12-13 | 38.00 | 38.49 | 37.20 | 37.90 | 4.8M |
| 2024-12-12 | 37.40 | 38.18 | 37.21 | 38.13 | 3.7M |
| 2024-12-11 | 37.37 | 37.76 | 36.91 | 37.51 | 4.0M |
| 2024-12-10 | 39.30 | 39.33 | 37.30 | 37.31 | 7.5M |
| 2024-12-09 | 38.99 | 39.70 | 37.63 | 37.86 | 5.4M |
| 2024-12-06 | 38.47 | 39.95 | 38.47 | 39.23 | 5.1M |
| 2024-12-05 | 38.79 | 39.35 | 38.21 | 38.76 | 4.5M |
| 2024-12-04 | 40.68 | 40.98 | 38.20 | 38.83 | 7.7M |
| 2024-12-03 | 39.46 | 40.72 | 38.07 | 38.60 | 7.8M |
| 2024-12-02 | 38.70 | 39.79 | 38.00 | 38.89 | 5.6M |
| 2024-11-29 | 38.07 | 39.60 | 37.85 | 39.00 | 5.5M |
| 2024-11-28 | 36.51 | 39.00 | 35.96 | 38.07 | 7.5M |
| 2024-11-27 | 34.89 | 36.63 | 34.03 | 36.51 | 5.6M |
| 2024-11-26 | 34.81 | 35.93 | 34.58 | 35.03 | 3.5M |
| 2024-11-25 | 36.10 | 36.45 | 34.40 | 34.88 | 6.5M |
| 2024-11-22 | 37.99 | 38.56 | 36.10 | 36.10 | 4.8M |
| 2024-11-21 | 37.92 | 38.99 | 37.20 | 37.89 | 3.5M |
| 2024-11-20 | 37.48 | 38.66 | 37.01 | 38.16 | 4.2M |
| 2024-11-19 | 36.86 | 37.85 | 36.22 | 37.65 | 4.5M |
| 2024-11-18 | 36.75 | 37.47 | 35.84 | 36.51 | 5.8M |
| 2024-11-15 | 38.06 | 38.53 | 36.60 | 36.75 | 5.9M |
| 2024-11-14 | 39.73 | 39.92 | 37.78 | 38.23 | 6.5M |
| 2024-11-13 | 39.51 | 40.39 | 38.96 | 39.84 | 5.6M |
| 2024-11-12 | 42.80 | 43.37 | 39.45 | 39.94 | 11.0M |
| 2024-11-11 | 42.38 | 43.50 | 41.56 | 42.70 | 11.3M |
| 2024-11-08 | 39.05 | 41.69 | 39.05 | 41.01 | 12.4M |
| 2024-11-07 | 38.48 | 39.43 | 37.79 | 38.77 | 6.2M |
| 2024-11-06 | 39.81 | 40.69 | 38.22 | 38.67 | 8.0M |
| 2024-11-05 | 38.79 | 40.77 | 38.41 | 40.00 | 8.6M |
| 2024-11-04 | 36.88 | 39.47 | 36.59 | 39.10 | 8.0M |
| 2024-11-01 | 37.36 | 38.65 | 36.68 | 36.88 | 8.6M |
| 2024-10-31 | 34.64 | 37.79 | 34.12 | 37.14 | 10.3M |
| 2024-10-30 | 34.99 | 35.59 | 34.11 | 34.64 | 5.6M |
| 2024-10-29 | 36.06 | 36.95 | 35.20 | 35.29 | 4.7M |
| 2024-10-28 | 36.53 | 36.90 | 35.64 | 36.05 | 3.9M |
| 2024-10-25 | 35.55 | 37.47 | 34.94 | 36.90 | 6.4M |
| 2024-10-24 | 35.31 | 35.99 | 35.11 | 35.50 | 3.5M |
| 2024-10-23 | 36.33 | 36.80 | 35.50 | 35.90 | 7.2M |
| 2024-10-22 | 38.00 | 38.00 | 35.81 | 36.28 | 8.7M |
| 2024-10-21 | 36.50 | 39.78 | 36.36 | 37.80 | 12.8M |
| 2024-10-18 | 33.35 | 37.76 | 33.00 | 36.49 | 13.6M |
| 2024-10-17 | 33.73 | 34.00 | 33.00 | 33.06 | 6.7M |
| 2024-10-16 | 35.01 | 35.55 | 32.58 | 32.75 | 11.1M |
| 2024-10-15 | 33.53 | 34.40 | 32.41 | 32.48 | 5.6M |
| 2024-10-14 | 32.72 | 34.06 | 31.15 | 33.75 | 8.0M |
| 2024-10-11 | 35.30 | 35.70 | 31.88 | 32.49 | 9.4M |
| 2024-10-10 | 38.01 | 40.88 | 35.15 | 35.30 | 10.7M |
| 2024-10-09 | 38.00 | 41.20 | 36.60 | 38.00 | 18.1M |
| 2024-10-08 | 41.34 | 41.34 | 35.00 | 39.70 | 17.7M |
| 2024-09-30 | 30.64 | 34.57 | 30.22 | 34.45 | 8.7M |
| 2024-09-27 | 28.29 | 29.63 | 27.30 | 29.41 | 3.9M |
| 2024-09-26 | 26.49 | 27.90 | 26.08 | 27.79 | 3.3M |
| 2024-09-25 | 26.45 | 27.66 | 26.10 | 26.51 | 5.6M |
| 2024-09-24 | 24.20 | 26.00 | 23.72 | 25.99 | 3.8M |
| 2024-09-23 | 24.75 | 25.09 | 23.82 | 23.85 | 2.4M |
| 2024-09-20 | 24.89 | 25.05 | 24.28 | 24.62 | 1.8M |
| 2024-09-19 | 24.70 | 25.60 | 24.51 | 24.90 | 2.3M |
| 2024-09-18 | 24.53 | 24.90 | 24.00 | 24.70 | 1.7M |
| 2024-09-13 | 24.92 | 24.93 | 24.18 | 24.20 | 1.5M |
| 2024-09-12 | 25.05 | 25.49 | 24.59 | 24.69 | 1.3M |
| 2024-09-11 | 24.74 | 25.10 | 24.63 | 24.97 | 1.3M |
| 2024-09-10 | 24.78 | 25.48 | 24.60 | 24.92 | 1.6M |
| 2024-09-09 | 24.75 | 25.19 | 24.51 | 24.81 | 2.0M |
| 2024-09-06 | 25.80 | 25.80 | 24.67 | 24.88 | 3.0M |
| 2024-09-05 | 26.08 | 26.38 | 25.40 | 25.64 | 1.8M |
| 2024-09-04 | 25.89 | 26.52 | 25.52 | 26.02 | 1.4M |
| 2024-09-03 | 25.63 | 26.35 | 25.37 | 26.03 | 2.2M |
| 2024-09-02 | 27.19 | 27.19 | 25.60 | 25.62 | 2.4M |
| 2024-08-30 | 26.01 | 27.55 | 26.01 | 26.89 | 3.5M |
| 2024-08-29 | 25.20 | 26.30 | 25.20 | 26.11 | 2.4M |
| 2024-08-28 | 25.07 | 25.61 | 24.71 | 25.42 | 1.2M |
| 2024-08-27 | 25.07 | 25.50 | 25.03 | 25.21 | 1.3M |
| 2024-08-26 | 24.86 | 25.62 | 24.86 | 25.35 | 1.8M |
| 2024-08-23 | 24.81 | 25.18 | 24.26 | 25.09 | 2.4M |
| 2024-08-22 | 24.85 | 25.18 | 24.55 | 24.71 | 1.6M |
| 2024-08-21 | 24.41 | 25.07 | 24.40 | 24.88 | 1.2M |
| 2024-08-20 | 25.21 | 25.30 | 24.56 | 24.76 | 3.2M |
| 2024-08-19 | 25.20 | 25.75 | 24.91 | 24.99 | 2.3M |
| 2024-08-16 | 25.15 | 25.70 | 24.82 | 25.17 | 3.3M |
| 2024-08-15 | 26.30 | 26.30 | 24.96 | 25.00 | 3.8M |
| 2024-08-14 | 26.94 | 26.99 | 25.90 | 25.90 | 3.0M |
| 2024-08-13 | 26.55 | 27.04 | 26.48 | 26.94 | 1.8M |
| 2024-08-12 | 26.55 | 27.09 | 26.48 | 26.80 | 1.2M |
| 2024-08-09 | 26.90 | 27.30 | 26.69 | 26.70 | 2.5M |
| 2024-08-08 | 26.47 | 27.39 | 26.08 | 26.46 | 2.9M |
| 2024-08-07 | 26.35 | 26.95 | 26.11 | 26.47 | 3.4M |
| 2024-08-06 | 26.69 | 26.90 | 25.96 | 26.42 | 4.0M |
| 2024-08-05 | 27.46 | 27.79 | 26.15 | 26.15 | 5.0M |
| 2024-08-02 | 29.11 | 29.49 | 27.44 | 27.60 | 4.2M |
| 2024-08-01 | 29.40 | 30.10 | 28.85 | 29.40 | 3.4M |
| 2024-07-31 | 27.86 | 29.60 | 27.33 | 29.46 | 3.9M |
| 2024-07-30 | 27.88 | 28.30 | 27.05 | 27.81 | 5.6M |
| 2024-07-29 | 28.30 | 29.23 | 27.86 | 28.04 | 4.2M |
| 2024-07-26 | 28.58 | 29.60 | 27.50 | 29.10 | 4.3M |
| 2024-07-25 | 29.51 | 29.78 | 28.40 | 28.50 | 4.5M |
| 2024-07-24 | 31.52 | 31.52 | 29.40 | 29.78 | 5.4M |
| 2024-07-23 | 33.53 | 33.53 | 31.44 | 31.46 | 3.8M |
| 2024-07-22 | 33.64 | 34.43 | 33.21 | 33.58 | 2.9M |
| 2024-07-19 | 33.30 | 33.77 | 32.40 | 33.64 | 4.0M |
| 2024-07-18 | 31.56 | 33.16 | 31.56 | 32.93 | 4.8M |
| 2024-07-17 | 31.51 | 32.36 | 31.30 | 31.91 | 4.3M |
| 2024-07-16 | 32.10 | 32.10 | 30.83 | 31.53 | 3.4M |
| 2024-07-15 | 31.70 | 32.92 | 31.69 | 32.10 | 3.5M |
| 2024-07-12 | 32.04 | 32.49 | 30.91 | 31.92 | 3.6M |
| 2024-07-11 | 33.19 | 33.38 | 31.96 | 32.04 | 4.8M |
| 2024-07-10 | 33.48 | 33.58 | 32.69 | 32.80 | 2.5M |
| 2024-07-09 | 30.90 | 33.72 | 30.52 | 33.37 | 7.4M |
| 2024-07-08 | 31.06 | 31.39 | 30.35 | 30.91 | 4.7M |
| 2024-07-05 | 30.80 | 31.33 | 30.38 | 30.77 | 3.4M |
| 2024-07-04 | 32.78 | 32.78 | 30.81 | 30.82 | 4.8M |
| 2024-07-03 | 32.14 | 33.38 | 31.64 | 32.78 | 5.0M |
| 2024-07-02 | 32.80 | 32.96 | 32.00 | 32.25 | 3.1M |
| 2024-07-01 | 33.18 | 33.34 | 32.00 | 32.96 | 4.5M |
| 2024-06-28 | 33.20 | 33.96 | 32.81 | 33.00 | 4.6M |
| 2024-06-27 | 34.20 | 34.74 | 33.36 | 33.49 | 3.0M |
| 2024-06-26 | 34.07 | 34.67 | 33.56 | 34.30 | 4.5M |
| 2024-06-25 | 35.20 | 35.58 | 33.66 | 34.07 | 5.4M |
| 2024-06-24 | 36.40 | 37.03 | 35.21 | 35.33 | 3.8M |
| 2024-06-21 | 36.20 | 38.19 | 36.01 | 36.84 | 5.4M |
| 2024-06-20 | 35.89 | 37.78 | 35.51 | 36.60 | 7.3M |
| 2024-06-19 | 35.81 | 36.59 | 34.58 | 35.89 | 8.4M |
| 2024-06-18 | 38.18 | 38.26 | 35.21 | 35.36 | 8.8M |
| 2024-06-17 | 37.12 | 38.49 | 36.70 | 37.78 | 6.2M |
| 2024-06-14 | 37.64 | 37.88 | 36.80 | 36.96 | 6.1M |
| 2024-06-13 | 37.68 | 38.35 | 37.32 | 37.65 | 5.5M |
| 2024-06-12 | 37.10 | 37.88 | 36.80 | 37.68 | 5.7M |
| 2024-06-11 | 34.29 | 37.40 | 33.76 | 37.21 | 8.6M |
| 2024-06-07 | 34.10 | 34.70 | 33.39 | 34.28 | 3.4M |
| 2024-06-06 | 34.41 | 34.78 | 33.24 | 33.79 | 4.4M |
| 2024-06-05 | 33.84 | 34.89 | 33.72 | 34.00 | 3.4M |
| 2024-06-04 | 33.90 | 34.43 | 33.53 | 33.85 | 3.0M |
| 2024-06-03 | 33.25 | 34.75 | 32.90 | 34.14 | 3.6M |
| 2024-05-31 | 34.01 | 34.48 | 33.24 | 33.32 | 2.3M |
| 2024-05-30 | 33.28 | 34.20 | 32.72 | 34.02 | 3.1M |
| 2024-05-29 | 33.17 | 33.75 | 32.66 | 33.04 | 2.9M |
| 2024-05-28 | 34.55 | 35.74 | 33.25 | 33.26 | 4.5M |
| 2024-05-27 | 33.82 | 34.80 | 32.83 | 34.60 | 3.8M |
| 2024-05-24 | 33.57 | 34.08 | 33.02 | 33.50 | 2.7M |
| 2024-05-23 | 34.05 | 34.28 | 33.25 | 33.43 | 2.4M |
| 2024-05-22 | 34.35 | 34.73 | 33.88 | 34.27 | 2.3M |
| 2024-05-21 | 34.78 | 34.78 | 34.02 | 34.50 | 2.4M |
| 2024-05-20 | 34.93 | 35.20 | 33.88 | 34.79 | 4.7M |
| 2024-05-17 | 34.70 | 34.99 | 34.00 | 34.99 | 2.9M |
| 2024-05-16 | 34.91 | 35.23 | 34.62 | 34.71 | 1.7M |
| 2024-05-15 | 34.67 | 35.65 | 34.52 | 34.64 | 2.3M |
| 2024-05-14 | 35.34 | 35.79 | 34.70 | 34.93 | 3.3M |
| 2024-05-13 | 35.63 | 36.88 | 35.01 | 35.33 | 4.7M |
| 2024-05-10 | 37.84 | 37.94 | 35.97 | 36.08 | 3.5M |
| 2024-05-09 | 36.64 | 38.13 | 36.44 | 37.84 | 3.9M |
| 2024-05-08 | 37.21 | 37.45 | 36.22 | 36.55 | 2.5M |
| 2024-05-07 | 38.21 | 38.50 | 36.81 | 37.40 | 5.5M |
| 2024-05-06 | 39.22 | 39.48 | 38.11 | 38.38 | 4.9M |
| 2024-04-30 | 39.59 | 39.59 | 37.79 | 39.00 | 5.4M |
| 2024-04-29 | 37.62 | 39.28 | 37.28 | 39.15 | 3.5M |
| 2024-04-26 | 35.30 | 37.81 | 35.10 | 37.73 | 4.9M |
| 2024-04-25 | 35.01 | 35.77 | 34.68 | 35.30 | 1.7M |
| 2024-04-24 | 34.22 | 35.20 | 34.10 | 35.12 | 2.2M |
| 2024-04-23 | 34.65 | 35.10 | 33.90 | 34.13 | 1.8M |
| 2024-04-22 | 34.44 | 34.98 | 33.20 | 34.60 | 3.6M |
| 2024-04-19 | 35.30 | 35.30 | 33.57 | 33.90 | 6.1M |
| 2024-04-18 | 36.50 | 36.66 | 35.28 | 35.34 | 3.1M |
| 2024-04-17 | 36.27 | 37.00 | 35.60 | 36.85 | 3.4M |
| 2024-04-16 | 36.40 | 36.78 | 35.72 | 36.10 | 2.9M |
| 2024-04-15 | 35.75 | 37.33 | 35.52 | 36.49 | 3.0M |
| 2024-04-12 | 35.24 | 36.27 | 34.94 | 35.75 | 2.4M |
| 2024-04-11 | 34.75 | 35.48 | 34.34 | 35.30 | 3.1M |
| 2024-04-10 | 37.00 | 37.03 | 34.70 | 35.01 | 3.1M |
| 2024-04-09 | 36.48 | 37.13 | 36.07 | 36.91 | 1.6M |
| 2024-04-08 | 36.66 | 37.07 | 35.87 | 36.61 | 2.6M |
| 2024-04-03 | 36.75 | 37.10 | 36.07 | 36.55 | 1.9M |
| 2024-04-02 | 37.58 | 37.58 | 36.30 | 36.82 | 2.6M |
| 2024-04-01 | 38.00 | 38.55 | 37.20 | 37.61 | 3.7M |
| 2024-03-29 | 37.00 | 38.15 | 36.43 | 38.08 | 2.8M |
| 2024-03-28 | 36.81 | 37.77 | 36.50 | 36.85 | 2.6M |
| 2024-03-27 | 38.20 | 38.33 | 36.75 | 36.76 | 3.1M |
| 2024-03-26 | 39.05 | 39.80 | 37.80 | 38.28 | 4.0M |
| 2024-03-25 | 38.00 | 40.58 | 37.43 | 39.30 | 7.0M |
| 2024-03-22 | 38.41 | 39.36 | 38.11 | 38.25 | 2.6M |
| 2024-03-21 | 38.60 | 39.20 | 38.08 | 38.40 | 2.3M |
| 2024-03-20 | 38.24 | 39.00 | 37.87 | 38.47 | 2.6M |
| 2024-03-19 | 38.90 | 38.90 | 37.65 | 38.18 | 3.4M |
| 2024-03-18 | 38.53 | 39.21 | 37.88 | 39.00 | 4.4M |
| 2024-03-15 | 38.32 | 38.56 | 37.56 | 38.51 | 2.0M |
| 2024-03-14 | 38.58 | 38.91 | 37.60 | 38.06 | 2.9M |
| 2024-03-13 | 38.97 | 39.33 | 38.30 | 38.93 | 3.0M |
| 2024-03-12 | 38.90 | 40.18 | 38.50 | 38.81 | 3.1M |
| 2024-03-11 | 38.52 | 39.15 | 37.90 | 38.95 | 2.9M |
| 2024-03-08 | 36.81 | 39.48 | 36.36 | 39.18 | 5.3M |
| 2024-03-07 | 38.00 | 38.25 | 36.50 | 36.68 | 3.0M |
| 2024-03-06 | 37.85 | 38.36 | 36.64 | 37.01 | 5.0M |
| 2024-03-05 | 38.48 | 38.75 | 37.37 | 38.04 | 3.6M |
| 2024-03-04 | 38.82 | 39.60 | 37.59 | 38.36 | 4.5M |
| 2024-03-01 | 38.81 | 39.65 | 38.48 | 38.88 | 4.9M |
| 2024-02-29 | 35.90 | 38.97 | 35.90 | 38.79 | 6.5M |
| 2024-02-28 | 37.58 | 39.33 | 35.61 | 35.79 | 4.8M |
| 2024-02-27 | 36.00 | 37.69 | 35.58 | 37.59 | 3.7M |
| 2024-02-26 | 35.49 | 37.08 | 35.40 | 36.23 | 4.3M |
| 2024-02-23 | 34.51 | 35.88 | 33.87 | 35.36 | 3.2M |
| 2024-02-22 | 33.70 | 35.00 | 33.68 | 34.40 | 2.7M |
| 2024-02-21 | 33.61 | 35.48 | 33.30 | 34.00 | 3.0M |
| 2024-02-20 | 34.41 | 34.41 | 33.12 | 33.94 | 3.3M |
| 2024-02-19 | 34.45 | 35.18 | 33.72 | 34.35 | 4.6M |
| 2024-02-08 | 32.11 | 35.21 | 32.11 | 33.60 | 6.5M |
| 2024-02-07 | 30.80 | 33.20 | 30.17 | 32.32 | 7.3M |
| 2024-02-06 | 26.76 | 30.69 | 26.11 | 30.50 | 6.5M |
| 2024-02-05 | 28.50 | 28.82 | 25.52 | 26.74 | 7.2M |
| 2024-02-02 | 30.73 | 31.18 | 27.63 | 28.80 | 6.3M |
| 2024-02-01 | 31.00 | 31.46 | 30.00 | 30.88 | 5.1M |
| 2024-01-31 | 32.30 | 32.59 | 30.73 | 31.30 | 6.1M |
| 2024-01-30 | 34.27 | 34.27 | 32.28 | 32.30 | 3.4M |
| 2024-01-29 | 35.32 | 35.77 | 33.89 | 34.42 | 1.9M |
| 2024-01-26 | 36.23 | 36.30 | 34.88 | 35.13 | 2.3M |
| 2024-01-25 | 34.40 | 36.67 | 33.80 | 36.33 | 3.4M |
| 2024-01-24 | 34.82 | 35.14 | 33.46 | 34.55 | 1.9M |
| 2024-01-23 | 32.90 | 34.72 | 32.10 | 34.68 | 4.5M |
| 2024-01-22 | 34.00 | 34.30 | 32.03 | 32.15 | 2.4M |
| 2024-01-19 | 34.70 | 35.40 | 34.05 | 34.13 | 1.5M |
| 2024-01-18 | 34.00 | 34.66 | 33.10 | 34.58 | 2.1M |
| 2024-01-17 | 35.16 | 35.30 | 34.01 | 34.01 | 1.5M |
| 2024-01-16 | 35.55 | 36.00 | 35.11 | 35.58 | 1.7M |
| 2024-01-15 | 36.10 | 36.10 | 35.16 | 35.27 | 1.1M |
| 2024-01-12 | 35.35 | 36.47 | 34.94 | 35.99 | 2.7M |
| 2024-01-11 | 34.40 | 35.52 | 34.02 | 35.24 | 2.1M |
| 2024-01-10 | 34.26 | 34.88 | 33.82 | 34.11 | 2.6M |
| 2024-01-09 | 34.66 | 35.13 | 33.90 | 34.40 | 2.2M |
| 2024-01-08 | 35.66 | 36.10 | 34.41 | 34.42 | 2.5M |
| 2024-01-05 | 36.95 | 37.20 | 35.50 | 35.67 | 3.5M |
| 2024-01-04 | 37.59 | 37.76 | 36.92 | 37.01 | 1.6M |
| 2024-01-03 | 38.58 | 38.58 | 37.36 | 37.49 | 2.2M |
| 2024-01-02 | 39.63 | 39.63 | 38.28 | 38.58 | 2.4M |