23.05
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 | 27.21 | 27.58 | 26.85 | 26.86 | 13.0M |
| 2024-12-30 | 27.09 | 27.30 | 26.81 | 27.18 | 13.5M |
| 2024-12-27 | 27.11 | 27.38 | 26.91 | 27.08 | 10.4M |
| 2024-12-26 | 26.98 | 27.24 | 26.90 | 27.10 | 10.3M |
| 2024-12-25 | 26.41 | 27.32 | 26.41 | 26.98 | 24.0M |
| 2024-12-24 | 26.05 | 26.25 | 25.80 | 26.24 | 8.0M |
| 2024-12-23 | 26.55 | 26.69 | 25.95 | 26.00 | 10.6M |
| 2024-12-20 | 26.39 | 27.32 | 26.35 | 26.60 | 12.8M |
| 2024-12-19 | 26.46 | 26.60 | 26.06 | 26.43 | 10.7M |
| 2024-12-18 | 27.08 | 27.12 | 26.67 | 26.81 | 9.6M |
| 2024-12-17 | 27.51 | 27.53 | 26.66 | 26.95 | 14.7M |
| 2024-12-16 | 28.10 | 28.38 | 27.37 | 27.70 | 18.0M |
| 2024-12-13 | 28.10 | 28.83 | 27.52 | 28.10 | 28.7M |
| 2024-12-12 | 27.61 | 28.48 | 27.46 | 28.36 | 26.4M |
| 2024-12-11 | 26.70 | 28.20 | 26.70 | 27.60 | 26.4M |
| 2024-12-10 | 26.61 | 27.85 | 26.61 | 26.90 | 38.4M |
| 2024-12-09 | 25.95 | 26.07 | 25.58 | 25.72 | 11.2M |
| 2024-12-06 | 25.98 | 26.23 | 25.63 | 26.07 | 11.6M |
| 2024-12-05 | 25.80 | 25.98 | 25.66 | 25.88 | 8.3M |
| 2024-12-04 | 26.40 | 26.65 | 25.75 | 25.93 | 10.9M |
| 2024-12-03 | 26.63 | 26.68 | 26.17 | 26.42 | 11.2M |
| 2024-12-02 | 25.91 | 27.00 | 25.79 | 26.78 | 18.3M |
| 2024-11-29 | 25.60 | 26.05 | 25.43 | 25.92 | 9.6M |
| 2024-11-28 | 26.17 | 26.44 | 25.56 | 25.65 | 9.9M |
| 2024-11-27 | 25.88 | 26.17 | 25.50 | 26.17 | 6.1M |
| 2024-11-26 | 25.88 | 26.25 | 25.70 | 25.98 | 5.8M |
| 2024-11-25 | 25.75 | 26.32 | 25.71 | 25.88 | 7.2M |
| 2024-11-22 | 26.85 | 26.85 | 25.62 | 25.70 | 10.7M |
| 2024-11-21 | 27.16 | 27.20 | 26.65 | 26.85 | 6.5M |
| 2024-11-20 | 26.65 | 27.36 | 26.65 | 27.18 | 8.7M |
| 2024-11-19 | 26.70 | 26.87 | 26.41 | 26.80 | 7.0M |
| 2024-11-18 | 26.92 | 27.17 | 26.61 | 26.67 | 8.3M |
| 2024-11-15 | 27.48 | 27.75 | 27.00 | 27.02 | 9.5M |
| 2024-11-14 | 27.70 | 27.97 | 27.40 | 27.48 | 8.9M |
| 2024-11-13 | 28.83 | 28.84 | 27.29 | 27.97 | 21.5M |
| 2024-11-12 | 28.20 | 29.03 | 28.10 | 28.40 | 17.1M |
| 2024-11-11 | 27.99 | 28.27 | 27.57 | 28.21 | 13.4M |
| 2024-11-08 | 28.95 | 29.13 | 27.93 | 28.32 | 18.7M |
| 2024-11-07 | 27.14 | 28.82 | 27.08 | 28.81 | 24.4M |
| 2024-11-06 | 27.29 | 27.68 | 26.86 | 27.45 | 19.2M |
| 2024-11-05 | 26.94 | 27.36 | 26.73 | 27.29 | 16.9M |
| 2024-11-04 | 26.83 | 27.10 | 26.30 | 27.10 | 16.0M |
| 2024-11-01 | 26.70 | 26.99 | 26.31 | 26.59 | 20.6M |
| 2024-10-31 | 28.30 | 28.30 | 26.56 | 26.95 | 45.5M |
| 2024-10-30 | 29.00 | 29.87 | 28.88 | 29.28 | 11.7M |
| 2024-10-29 | 28.87 | 29.79 | 28.87 | 29.16 | 13.5M |
| 2024-10-28 | 28.72 | 29.10 | 28.70 | 28.87 | 11.3M |
| 2024-10-25 | 28.87 | 29.28 | 28.61 | 28.77 | 12.8M |
| 2024-10-24 | 29.20 | 29.62 | 28.88 | 28.99 | 6.8M |
| 2024-10-23 | 29.07 | 29.95 | 29.05 | 29.31 | 10.1M |
| 2024-10-22 | 29.59 | 29.70 | 28.88 | 29.26 | 14.5M |
| 2024-10-21 | 28.19 | 30.49 | 28.10 | 29.75 | 25.5M |
| 2024-10-18 | 26.94 | 28.79 | 26.80 | 28.14 | 18.0M |
| 2024-10-17 | 27.61 | 27.97 | 26.92 | 26.94 | 10.5M |
| 2024-10-16 | 27.25 | 28.10 | 27.02 | 27.68 | 10.5M |
| 2024-10-15 | 28.50 | 28.58 | 27.65 | 27.68 | 14.2M |
| 2024-10-14 | 27.95 | 29.35 | 27.32 | 28.84 | 21.7M |
| 2024-10-11 | 27.60 | 28.28 | 27.42 | 28.00 | 17.8M |
| 2024-10-10 | 27.48 | 28.15 | 27.37 | 27.67 | 23.6M |
| 2024-10-09 | 29.20 | 29.20 | 27.12 | 27.48 | 37.5M |
| 2024-10-08 | 34.40 | 34.40 | 28.62 | 30.09 | 61.7M |
| 2024-09-30 | 30.00 | 31.33 | 29.44 | 31.33 | 39.2M |
| 2024-09-27 | 27.59 | 28.97 | 27.46 | 28.48 | 20.9M |
| 2024-09-26 | 25.09 | 27.02 | 24.94 | 26.91 | 26.5M |
| 2024-09-25 | 24.66 | 25.18 | 24.53 | 24.83 | 15.6M |
| 2024-09-24 | 23.40 | 24.40 | 23.23 | 24.39 | 13.5M |
| 2024-09-23 | 23.02 | 23.53 | 22.88 | 23.21 | 6.0M |
| 2024-09-20 | 23.12 | 23.19 | 22.81 | 23.18 | 4.8M |
| 2024-09-19 | 22.30 | 23.48 | 22.30 | 23.12 | 10.5M |
| 2024-09-18 | 22.53 | 22.57 | 21.87 | 22.26 | 5.7M |
| 2024-09-13 | 22.89 | 22.99 | 22.42 | 22.57 | 6.5M |
| 2024-09-12 | 23.15 | 23.45 | 22.89 | 22.89 | 4.8M |
| 2024-09-11 | 23.03 | 23.23 | 22.88 | 23.15 | 5.6M |
| 2024-09-10 | 23.66 | 23.70 | 22.83 | 23.17 | 7.9M |
| 2024-09-09 | 23.48 | 24.02 | 23.28 | 23.72 | 7.7M |
| 2024-09-06 | 24.02 | 24.18 | 23.57 | 23.60 | 5.5M |
| 2024-09-05 | 24.00 | 24.36 | 23.89 | 24.00 | 6.0M |
| 2024-09-04 | 23.80 | 24.17 | 23.74 | 23.86 | 5.6M |
| 2024-09-03 | 23.70 | 24.24 | 23.67 | 23.95 | 6.9M |
| 2024-09-02 | 23.88 | 24.50 | 23.29 | 23.74 | 14.4M |
| 2024-08-30 | 23.50 | 24.61 | 23.32 | 24.13 | 18.6M |
| 2024-08-29 | 22.75 | 23.64 | 22.55 | 23.51 | 6.4M |
| 2024-08-28 | 23.20 | 23.33 | 22.78 | 22.97 | 5.3M |
| 2024-08-27 | 23.86 | 23.98 | 23.21 | 23.25 | 6.2M |
| 2024-08-26 | 23.67 | 24.13 | 23.54 | 23.97 | 7.2M |
| 2024-08-23 | 23.18 | 23.90 | 23.07 | 23.76 | 6.3M |
| 2024-08-22 | 23.69 | 24.00 | 23.16 | 23.23 | 7.3M |
| 2024-08-21 | 23.55 | 23.82 | 23.43 | 23.77 | 6.2M |
| 2024-08-20 | 23.73 | 23.73 | 23.36 | 23.61 | 5.9M |
| 2024-08-19 | 23.03 | 23.93 | 22.90 | 23.81 | 9.7M |
| 2024-08-16 | 23.03 | 23.17 | 22.80 | 23.05 | 6.1M |
| 2024-08-15 | 22.92 | 23.35 | 22.82 | 23.10 | 7.8M |
| 2024-08-14 | 23.50 | 23.50 | 22.83 | 22.99 | 6.3M |
| 2024-08-13 | 23.71 | 23.87 | 23.23 | 23.53 | 5.7M |
| 2024-08-12 | 24.00 | 24.20 | 23.57 | 23.87 | 8.9M |
| 2024-08-09 | 24.12 | 24.26 | 23.67 | 23.68 | 8.2M |
| 2024-08-08 | 23.74 | 24.35 | 23.65 | 24.19 | 10.6M |
| 2024-08-07 | 24.50 | 24.50 | 23.76 | 23.95 | 11.6M |
| 2024-08-06 | 24.38 | 24.97 | 24.10 | 24.63 | 14.7M |
| 2024-08-05 | 23.80 | 24.97 | 23.80 | 24.06 | 24.6M |
| 2024-08-02 | 23.29 | 24.35 | 23.21 | 23.56 | 11.4M |
| 2024-08-01 | 23.88 | 24.02 | 23.34 | 23.44 | 11.0M |
| 2024-07-31 | 22.35 | 24.08 | 22.33 | 24.01 | 19.3M |
| 2024-07-30 | 22.52 | 22.64 | 22.19 | 22.30 | 6.7M |
| 2024-07-29 | 22.93 | 22.94 | 22.33 | 22.55 | 7.5M |
| 2024-07-26 | 22.69 | 23.06 | 22.61 | 22.91 | 6.9M |
| 2024-07-25 | 22.46 | 23.01 | 22.36 | 22.69 | 8.1M |
| 2024-07-24 | 22.94 | 23.25 | 22.30 | 22.40 | 10.3M |
| 2024-07-23 | 23.80 | 23.96 | 22.95 | 22.98 | 8.6M |
| 2024-07-22 | 23.70 | 24.12 | 23.48 | 23.75 | 7.0M |
| 2024-07-19 | 23.56 | 23.84 | 23.30 | 23.72 | 7.4M |
| 2024-07-18 | 23.77 | 23.83 | 23.55 | 23.76 | 8.6M |
| 2024-07-17 | 23.52 | 24.22 | 23.43 | 24.02 | 11.5M |
| 2024-07-16 | 23.92 | 23.92 | 23.38 | 23.55 | 9.5M |
| 2024-07-15 | 23.35 | 24.29 | 23.06 | 23.93 | 20.1M |
| 2024-07-12 | 22.80 | 23.08 | 22.66 | 22.98 | 9.2M |
| 2024-07-11 | 22.50 | 23.14 | 22.36 | 23.12 | 10.5M |
| 2024-07-10 | 21.98 | 22.45 | 21.76 | 22.12 | 7.6M |
| 2024-07-09 | 21.70 | 22.15 | 21.47 | 22.00 | 7.9M |
| 2024-07-08 | 22.40 | 22.40 | 21.65 | 21.75 | 8.6M |
| 2024-07-05 | 22.34 | 22.53 | 22.05 | 22.41 | 6.0M |
| 2024-07-04 | 23.30 | 23.30 | 22.34 | 22.40 | 13.2M |
| 2024-07-03 | 23.09 | 23.48 | 23.01 | 23.38 | 8.8M |
| 2024-07-02 | 23.34 | 23.48 | 22.97 | 23.09 | 7.5M |
| 2024-07-01 | 22.85 | 23.35 | 22.79 | 23.33 | 7.7M |
| 2024-06-28 | 23.32 | 23.53 | 22.89 | 22.98 | 10.4M |
| 2024-06-27 | 23.68 | 23.75 | 23.30 | 23.30 | 7.2M |
| 2024-06-26 | 23.60 | 23.95 | 23.23 | 23.85 | 9.2M |
| 2024-06-25 | 23.52 | 23.76 | 23.18 | 23.73 | 11.2M |
| 2024-06-24 | 23.40 | 23.68 | 23.03 | 23.33 | 9.1M |
| 2024-06-21 | 23.59 | 24.20 | 23.48 | 23.58 | 10.1M |
| 2024-06-20 | 24.50 | 24.52 | 23.75 | 23.80 | 17.3M |
| 2024-06-19 | 25.81 | 25.92 | 24.50 | 24.68 | 23.6M |
| 2024-06-18 | 26.27 | 26.43 | 25.76 | 25.92 | 12.2M |
| 2024-06-17 | 26.45 | 26.77 | 26.12 | 26.26 | 11.4M |
| 2024-06-14 | 26.02 | 26.70 | 25.72 | 26.70 | 20.1M |
| 2024-06-13 | 26.59 | 26.65 | 25.94 | 26.03 | 12.7M |
| 2024-06-12 | 26.58 | 26.70 | 26.21 | 26.50 | 10.1M |
| 2024-06-11 | 27.15 | 27.15 | 26.26 | 26.66 | 9.5M |
| 2024-06-07 | 27.22 | 27.46 | 26.89 | 27.26 | 7.3M |
| 2024-06-06 | 27.90 | 28.09 | 27.01 | 27.11 | 12.2M |
| 2024-06-05 | 28.10 | 28.37 | 27.86 | 27.93 | 6.8M |
| 2024-06-04 | 27.79 | 28.14 | 27.60 | 28.13 | 7.0M |
| 2024-06-03 | 28.00 | 28.05 | 27.55 | 27.82 | 7.2M |
| 2024-05-31 | 28.18 | 28.70 | 27.86 | 28.07 | 8.5M |
| 2024-05-30 | 27.80 | 28.14 | 27.65 | 28.10 | 7.7M |
| 2024-05-29 | 27.53 | 28.14 | 27.51 | 27.93 | 8.8M |
| 2024-05-28 | 27.83 | 27.83 | 27.44 | 27.49 | 7.2M |
| 2024-05-27 | 28.06 | 28.18 | 27.31 | 27.84 | 11.8M |
| 2024-05-24 | 28.70 | 28.75 | 27.86 | 27.91 | 13.7M |
| 2024-05-23 | 30.30 | 30.33 | 28.71 | 28.78 | 19.7M |
| 2024-05-22 | 30.46 | 30.85 | 30.21 | 30.30 | 8.3M |
| 2024-05-21 | 30.78 | 31.18 | 30.38 | 30.51 | 11.3M |
| 2024-05-20 | 30.55 | 31.46 | 30.28 | 31.00 | 24.3M |
| 2024-05-17 | 28.99 | 30.01 | 28.71 | 30.00 | 12.8M |
| 2024-05-16 | 28.78 | 29.32 | 28.71 | 28.88 | 9.9M |
| 2024-05-15 | 29.07 | 29.23 | 28.68 | 28.72 | 8.9M |
| 2024-05-14 | 29.28 | 29.31 | 28.61 | 29.07 | 8.2M |
| 2024-05-13 | 29.40 | 29.46 | 28.73 | 29.07 | 11.1M |
| 2024-05-10 | 29.51 | 29.99 | 29.39 | 29.55 | 9.9M |
| 2024-05-09 | 29.26 | 29.58 | 29.08 | 29.45 | 7.4M |
| 2024-05-08 | 29.90 | 30.14 | 29.00 | 29.30 | 12.8M |
| 2024-05-07 | 30.00 | 30.05 | 29.41 | 29.90 | 14.7M |
| 2024-05-06 | 28.91 | 30.55 | 28.58 | 30.20 | 29.1M |
| 2024-04-30 | 28.45 | 29.11 | 27.73 | 28.91 | 25.5M |
| 2024-04-29 | 27.63 | 29.14 | 27.40 | 28.84 | 24.6M |
| 2024-04-26 | 27.33 | 27.89 | 27.21 | 27.60 | 14.7M |
| 2024-04-25 | 27.45 | 27.78 | 27.26 | 27.32 | 10.1M |
| 2024-04-24 | 27.20 | 27.82 | 27.09 | 27.69 | 13.4M |
| 2024-04-23 | 27.70 | 27.95 | 26.92 | 27.24 | 12.3M |
| 2024-04-22 | 27.20 | 27.98 | 26.85 | 27.97 | 16.3M |
| 2024-04-19 | 27.30 | 28.06 | 26.81 | 27.36 | 13.5M |
| 2024-04-18 | 27.24 | 28.11 | 27.24 | 27.54 | 14.1M |
| 2024-04-17 | 27.25 | 28.09 | 27.21 | 27.58 | 15.7M |
| 2024-04-16 | 28.42 | 28.60 | 27.13 | 27.15 | 16.4M |
| 2024-04-15 | 29.77 | 29.86 | 28.28 | 28.74 | 17.2M |
| 2024-04-12 | 29.29 | 30.00 | 29.09 | 29.68 | 22.5M |
| 2024-04-11 | 28.35 | 29.81 | 28.04 | 29.67 | 24.3M |
| 2024-04-10 | 27.36 | 29.33 | 27.13 | 28.70 | 27.5M |
| 2024-04-09 | 26.93 | 27.90 | 26.53 | 27.60 | 15.6M |
| 2024-04-08 | 27.50 | 27.96 | 26.97 | 27.05 | 19.9M |
| 2024-04-03 | 27.55 | 28.07 | 27.21 | 27.30 | 14.1M |
| 2024-04-02 | 28.09 | 28.30 | 27.30 | 27.65 | 18.0M |
| 2024-04-01 | 27.27 | 28.13 | 27.20 | 28.02 | 16.0M |
| 2024-03-29 | 28.52 | 28.56 | 26.79 | 27.27 | 21.4M |
| 2024-03-28 | 27.65 | 29.04 | 27.53 | 28.72 | 13.6M |
| 2024-03-27 | 28.18 | 28.50 | 27.66 | 27.80 | 10.0M |
| 2024-03-26 | 28.51 | 28.65 | 27.77 | 28.20 | 8.6M |
| 2024-03-25 | 29.67 | 29.67 | 28.41 | 28.52 | 10.4M |
| 2024-03-22 | 30.28 | 30.45 | 29.40 | 29.48 | 11.2M |
| 2024-03-21 | 29.58 | 30.80 | 29.50 | 30.45 | 16.7M |
| 2024-03-20 | 29.67 | 29.82 | 29.25 | 29.55 | 10.4M |
| 2024-03-19 | 29.90 | 30.21 | 29.65 | 29.70 | 9.7M |
| 2024-03-18 | 30.39 | 30.39 | 29.62 | 30.00 | 11.8M |
| 2024-03-15 | 30.51 | 31.88 | 29.79 | 30.22 | 23.0M |
| 2024-03-14 | 29.85 | 31.30 | 29.70 | 30.91 | 22.7M |
| 2024-03-13 | 29.97 | 30.34 | 29.42 | 29.85 | 18.6M |
| 2024-03-12 | 27.28 | 29.87 | 27.15 | 29.87 | 27.0M |
| 2024-03-11 | 26.17 | 27.29 | 26.10 | 27.15 | 14.4M |
| 2024-03-08 | 26.80 | 26.80 | 25.93 | 26.17 | 12.8M |
| 2024-03-07 | 27.05 | 27.35 | 26.50 | 26.74 | 13.6M |
| 2024-03-06 | 27.86 | 28.03 | 26.79 | 27.06 | 17.5M |
| 2024-03-05 | 29.19 | 29.24 | 27.59 | 27.90 | 15.4M |
| 2024-03-04 | 28.44 | 29.31 | 28.38 | 29.03 | 9.7M |
| 2024-03-01 | 29.01 | 29.05 | 28.45 | 28.73 | 11.5M |
| 2024-02-29 | 28.59 | 29.08 | 28.38 | 29.06 | 10.0M |
| 2024-02-28 | 28.83 | 29.33 | 28.32 | 28.78 | 12.2M |
| 2024-02-27 | 29.01 | 29.09 | 28.50 | 28.82 | 9.6M |
| 2024-02-26 | 29.10 | 29.51 | 28.71 | 29.20 | 7.0M |
| 2024-02-23 | 29.01 | 29.28 | 28.61 | 29.20 | 7.5M |
| 2024-02-22 | 29.19 | 29.45 | 28.85 | 29.19 | 5.8M |
| 2024-02-21 | 28.36 | 29.89 | 28.05 | 29.19 | 11.9M |
| 2024-02-20 | 28.10 | 29.11 | 27.31 | 28.49 | 15.4M |
| 2024-02-19 | 27.80 | 28.77 | 27.50 | 28.10 | 24.0M |
| 2024-02-08 | 25.20 | 26.34 | 25.00 | 26.28 | 14.2M |
| 2024-02-07 | 24.62 | 25.64 | 24.33 | 24.99 | 14.9M |
| 2024-02-06 | 23.40 | 24.83 | 22.42 | 24.58 | 16.4M |
| 2024-02-05 | 24.33 | 24.51 | 23.08 | 23.42 | 16.2M |
| 2024-02-02 | 24.56 | 25.17 | 23.81 | 24.75 | 13.7M |
| 2024-02-01 | 25.08 | 25.25 | 24.37 | 24.56 | 16.7M |
| 2024-01-31 | 26.07 | 26.40 | 25.07 | 25.29 | 18.2M |
| 2024-01-30 | 28.80 | 28.80 | 27.45 | 27.52 | 9.7M |
| 2024-01-29 | 30.21 | 30.21 | 28.91 | 28.91 | 9.5M |
| 2024-01-26 | 29.60 | 30.47 | 29.33 | 29.96 | 11.7M |
| 2024-01-25 | 27.49 | 29.97 | 27.33 | 29.72 | 15.4M |
| 2024-01-24 | 27.06 | 27.62 | 26.53 | 27.55 | 8.8M |
| 2024-01-23 | 26.80 | 27.20 | 26.00 | 26.92 | 7.5M |
| 2024-01-22 | 28.67 | 28.74 | 26.68 | 26.90 | 13.6M |
| 2024-01-19 | 28.40 | 29.29 | 28.14 | 28.72 | 9.1M |
| 2024-01-18 | 28.38 | 28.60 | 27.60 | 28.56 | 10.5M |
| 2024-01-17 | 30.10 | 30.14 | 28.60 | 28.60 | 12.6M |
| 2024-01-16 | 29.66 | 30.73 | 29.58 | 30.29 | 19.9M |
| 2024-01-15 | 28.98 | 30.05 | 28.98 | 29.74 | 10.3M |
| 2024-01-12 | 29.44 | 29.79 | 28.90 | 29.22 | 8.7M |
| 2024-01-11 | 29.80 | 30.20 | 29.24 | 29.51 | 9.7M |
| 2024-01-10 | 29.69 | 30.09 | 29.12 | 29.94 | 10.2M |
| 2024-01-09 | 29.02 | 30.50 | 28.83 | 29.80 | 14.3M |
| 2024-01-08 | 29.49 | 29.67 | 28.96 | 29.02 | 8.1M |
| 2024-01-05 | 30.01 | 30.62 | 29.30 | 29.47 | 8.7M |
| 2024-01-04 | 30.20 | 30.73 | 29.85 | 30.22 | 10.4M |
| 2024-01-03 | 29.62 | 30.55 | 29.48 | 30.27 | 13.8M |
| 2024-01-02 | 30.00 | 30.10 | 29.26 | 29.78 | 11.4M |