50.61
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 | 72.04 | 73.70 | 67.61 | 68.29 | 17.7M |
| 2024-12-30 | 65.00 | 78.98 | 63.88 | 76.78 | 24.6M |
| 2024-12-27 | 54.08 | 65.82 | 54.08 | 65.82 | 21.7M |
| 2024-12-26 | 52.50 | 58.35 | 52.18 | 54.85 | 10.7M |
| 2024-12-25 | 52.53 | 53.40 | 50.74 | 53.00 | 7.0M |
| 2024-12-24 | 49.83 | 58.39 | 48.87 | 53.78 | 10.0M |
| 2024-12-23 | 50.81 | 50.99 | 48.40 | 48.86 | 4.8M |
| 2024-12-20 | 49.00 | 51.50 | 48.51 | 51.10 | 5.0M |
| 2024-12-19 | 47.84 | 49.35 | 47.77 | 49.12 | 3.1M |
| 2024-12-18 | 48.52 | 49.64 | 47.00 | 48.80 | 4.0M |
| 2024-12-17 | 50.49 | 50.50 | 47.60 | 47.82 | 3.8M |
| 2024-12-16 | 51.05 | 51.22 | 49.39 | 50.50 | 3.2M |
| 2024-12-13 | 52.07 | 52.81 | 51.00 | 51.02 | 4.7M |
| 2024-12-12 | 52.21 | 54.10 | 50.90 | 53.11 | 6.3M |
| 2024-12-11 | 52.90 | 54.50 | 51.58 | 52.00 | 7.4M |
| 2024-12-10 | 59.90 | 59.98 | 53.56 | 53.73 | 10.8M |
| 2024-12-09 | 54.01 | 56.78 | 54.01 | 55.50 | 6.6M |
| 2024-12-06 | 54.75 | 57.33 | 53.00 | 56.28 | 10.5M |
| 2024-12-05 | 55.70 | 56.60 | 54.02 | 54.58 | 9.0M |
| 2024-12-04 | 53.20 | 57.56 | 53.18 | 55.93 | 11.6M |
| 2024-12-03 | 55.15 | 59.93 | 54.46 | 55.51 | 16.7M |
| 2024-12-02 | 52.68 | 63.36 | 51.30 | 58.40 | 21.6M |
| 2024-11-29 | 43.82 | 52.80 | 43.72 | 52.80 | 8.3M |
| 2024-11-28 | 44.01 | 45.75 | 43.80 | 44.00 | 3.0M |
| 2024-11-27 | 42.51 | 44.24 | 41.50 | 44.23 | 2.9M |
| 2024-11-26 | 42.90 | 44.20 | 42.44 | 42.47 | 2.0M |
| 2024-11-25 | 42.98 | 43.50 | 41.70 | 43.16 | 2.4M |
| 2024-11-22 | 45.08 | 46.18 | 42.42 | 42.49 | 3.4M |
| 2024-11-21 | 45.90 | 46.40 | 44.82 | 45.53 | 3.1M |
| 2024-11-20 | 44.80 | 46.42 | 44.09 | 45.85 | 3.7M |
| 2024-11-19 | 42.52 | 45.64 | 42.41 | 45.46 | 4.2M |
| 2024-11-18 | 46.88 | 47.91 | 42.18 | 42.73 | 5.2M |
| 2024-11-15 | 50.82 | 53.10 | 47.87 | 47.92 | 7.1M |
| 2024-11-14 | 51.10 | 52.33 | 49.50 | 50.80 | 8.0M |
| 2024-11-13 | 48.30 | 50.97 | 47.83 | 50.74 | 6.6M |
| 2024-11-12 | 50.99 | 50.99 | 47.77 | 48.69 | 4.2M |
| 2024-11-11 | 47.91 | 49.96 | 47.91 | 49.94 | 4.7M |
| 2024-11-08 | 52.72 | 52.88 | 48.60 | 48.70 | 7.0M |
| 2024-11-07 | 46.51 | 51.00 | 46.51 | 50.62 | 8.6M |
| 2024-11-06 | 47.66 | 49.87 | 46.88 | 47.75 | 7.4M |
| 2024-11-05 | 44.36 | 48.78 | 44.01 | 47.70 | 6.2M |
| 2024-11-04 | 42.00 | 44.08 | 41.60 | 44.08 | 3.0M |
| 2024-11-01 | 45.00 | 45.10 | 41.70 | 41.80 | 4.2M |
| 2024-10-31 | 44.30 | 46.85 | 44.00 | 45.35 | 4.2M |
| 2024-10-30 | 44.50 | 44.98 | 43.46 | 44.45 | 3.1M |
| 2024-10-29 | 47.03 | 47.69 | 44.80 | 44.88 | 4.4M |
| 2024-10-28 | 46.70 | 47.40 | 46.40 | 47.03 | 2.9M |
| 2024-10-25 | 48.11 | 48.48 | 46.63 | 47.15 | 4.2M |
| 2024-10-24 | 45.90 | 46.77 | 45.76 | 46.45 | 2.4M |
| 2024-10-23 | 47.16 | 48.33 | 46.19 | 46.44 | 4.0M |
| 2024-10-22 | 47.96 | 48.28 | 46.36 | 47.34 | 4.3M |
| 2024-10-21 | 46.92 | 48.85 | 46.36 | 47.96 | 6.7M |
| 2024-10-18 | 44.35 | 50.00 | 43.70 | 47.22 | 7.7M |
| 2024-10-17 | 45.59 | 46.29 | 44.29 | 44.34 | 5.2M |
| 2024-10-16 | 43.01 | 46.00 | 43.01 | 45.22 | 4.6M |
| 2024-10-15 | 45.09 | 46.38 | 43.72 | 43.89 | 5.4M |
| 2024-10-14 | 43.80 | 45.60 | 42.31 | 45.55 | 5.2M |
| 2024-10-11 | 45.33 | 46.32 | 42.82 | 43.47 | 5.5M |
| 2024-10-10 | 50.11 | 50.74 | 40.29 | 45.33 | 7.4M |
| 2024-10-09 | 54.60 | 58.01 | 49.11 | 49.11 | 11.0M |
| 2024-10-08 | 61.00 | 61.39 | 52.00 | 61.39 | 12.9M |
| 2024-09-30 | 46.22 | 51.16 | 44.00 | 51.16 | 12.7M |
| 2024-09-27 | 38.77 | 43.85 | 38.30 | 42.63 | 12.7M |
| 2024-09-26 | 34.94 | 38.02 | 34.94 | 37.67 | 11.1M |
| 2024-09-25 | 34.75 | 39.98 | 34.00 | 36.31 | 12.0M |
| 2024-09-24 | 32.38 | 34.75 | 31.68 | 34.01 | 8.6M |
| 2024-09-23 | 32.12 | 32.40 | 31.63 | 31.82 | 2.2M |
| 2024-09-20 | 31.85 | 32.52 | 31.81 | 32.15 | 2.8M |
| 2024-09-19 | 31.07 | 32.30 | 30.81 | 31.98 | 3.2M |
| 2024-09-18 | 30.61 | 31.37 | 29.87 | 30.82 | 2.2M |
| 2024-09-13 | 31.88 | 32.31 | 30.92 | 30.95 | 2.8M |
| 2024-09-12 | 31.79 | 32.69 | 31.56 | 31.71 | 3.1M |
| 2024-09-11 | 31.60 | 32.06 | 31.36 | 31.85 | 2.4M |
| 2024-09-10 | 31.57 | 31.99 | 30.83 | 31.71 | 2.4M |
| 2024-09-09 | 31.30 | 32.15 | 30.70 | 31.70 | 3.8M |
| 2024-09-06 | 32.90 | 34.30 | 31.70 | 32.16 | 5.0M |
| 2024-09-05 | 31.45 | 32.18 | 31.38 | 31.96 | 2.5M |
| 2024-09-04 | 30.92 | 32.20 | 30.92 | 31.37 | 2.6M |
| 2024-09-03 | 30.65 | 31.37 | 30.65 | 31.23 | 2.1M |
| 2024-09-02 | 31.30 | 31.50 | 30.50 | 30.60 | 2.3M |
| 2024-08-30 | 30.55 | 32.10 | 30.55 | 31.72 | 3.2M |
| 2024-08-29 | 30.03 | 31.28 | 30.03 | 30.78 | 2.2M |
| 2024-08-28 | 29.44 | 30.89 | 29.44 | 30.38 | 3.0M |
| 2024-08-27 | 30.06 | 30.36 | 29.26 | 29.31 | 1.5M |
| 2024-08-26 | 30.24 | 30.69 | 29.83 | 30.32 | 1.4M |
| 2024-08-23 | 30.13 | 30.80 | 29.66 | 30.12 | 1.8M |
| 2024-08-22 | 31.00 | 31.55 | 30.00 | 30.20 | 2.2M |
| 2024-08-21 | 31.09 | 31.59 | 30.90 | 30.98 | 1.6M |
| 2024-08-20 | 31.40 | 31.85 | 30.91 | 31.01 | 2.0M |
| 2024-08-19 | 31.60 | 32.90 | 31.00 | 31.70 | 2.5M |
| 2024-08-16 | 32.80 | 33.65 | 32.21 | 32.27 | 3.6M |
| 2024-08-15 | 32.08 | 33.79 | 32.05 | 32.97 | 4.1M |
| 2024-08-14 | 32.06 | 32.48 | 31.81 | 32.41 | 2.0M |
| 2024-08-13 | 31.86 | 32.30 | 31.39 | 32.26 | 1.9M |
| 2024-08-12 | 31.83 | 32.22 | 31.22 | 32.05 | 1.9M |
| 2024-08-09 | 32.59 | 32.68 | 31.84 | 31.90 | 1.9M |
| 2024-08-08 | 33.20 | 33.33 | 31.94 | 32.29 | 3.3M |
| 2024-08-07 | 33.16 | 33.63 | 32.70 | 33.36 | 2.9M |
| 2024-08-06 | 32.91 | 33.29 | 32.43 | 33.02 | 2.9M |
| 2024-08-05 | 33.17 | 34.00 | 32.28 | 32.36 | 3.7M |
| 2024-08-02 | 34.31 | 34.66 | 33.25 | 33.32 | 4.8M |
| 2024-08-01 | 34.80 | 35.13 | 34.11 | 34.31 | 9.0M |
| 2024-07-31 | 30.80 | 37.10 | 30.56 | 36.74 | 10.4M |
| 2024-07-30 | 30.75 | 31.48 | 30.52 | 30.92 | 3.1M |
| 2024-07-29 | 30.09 | 31.16 | 29.91 | 30.79 | 2.8M |
| 2024-07-26 | 29.99 | 31.18 | 29.50 | 30.30 | 3.3M |
| 2024-07-25 | 30.63 | 31.56 | 30.20 | 30.80 | 3.5M |
| 2024-07-24 | 30.55 | 31.32 | 30.32 | 30.83 | 3.6M |
| 2024-07-23 | 30.80 | 32.32 | 30.68 | 30.68 | 4.8M |
| 2024-07-22 | 29.58 | 31.25 | 29.58 | 31.25 | 4.6M |
| 2024-07-19 | 30.00 | 30.36 | 29.04 | 29.63 | 3.2M |
| 2024-07-18 | 29.01 | 29.21 | 28.30 | 29.20 | 1.8M |
| 2024-07-17 | 29.89 | 30.03 | 29.29 | 29.33 | 1.6M |
| 2024-07-16 | 29.66 | 30.15 | 29.45 | 29.87 | 1.5M |
| 2024-07-15 | 30.30 | 30.64 | 29.65 | 29.75 | 2.0M |
| 2024-07-12 | 30.10 | 31.26 | 30.10 | 30.50 | 2.6M |
| 2024-07-11 | 29.90 | 30.38 | 29.48 | 30.35 | 2.9M |
| 2024-07-10 | 29.11 | 30.00 | 28.84 | 29.30 | 2.5M |
| 2024-07-09 | 28.77 | 29.26 | 27.96 | 29.14 | 2.9M |
| 2024-07-08 | 29.63 | 29.65 | 28.57 | 28.77 | 2.2M |
| 2024-07-05 | 29.37 | 30.18 | 28.75 | 29.95 | 3.2M |
| 2024-07-04 | 30.90 | 31.14 | 29.35 | 29.42 | 3.4M |
| 2024-07-03 | 32.02 | 32.19 | 30.89 | 30.99 | 3.3M |
| 2024-07-02 | 32.24 | 33.16 | 32.05 | 32.50 | 3.5M |
| 2024-07-01 | 32.61 | 32.69 | 31.43 | 32.04 | 2.9M |
| 2024-06-28 | 32.46 | 33.59 | 32.40 | 32.59 | 3.5M |
| 2024-06-27 | 33.23 | 33.66 | 32.40 | 32.45 | 3.9M |
| 2024-06-26 | 33.80 | 34.21 | 32.22 | 34.03 | 5.5M |
| 2024-06-25 | 37.17 | 39.38 | 35.46 | 35.46 | 5.7M |
| 2024-06-24 | 43.01 | 45.23 | 42.98 | 44.33 | 1.9M |
| 2024-06-21 | 45.19 | 45.19 | 43.70 | 43.88 | 1.8M |
| 2024-06-20 | 47.17 | 47.17 | 44.00 | 45.00 | 2.9M |
| 2024-06-19 | 50.00 | 50.78 | 47.99 | 47.99 | 3.3M |
| 2024-06-18 | 50.00 | 51.40 | 49.95 | 50.56 | 3.3M |
| 2024-06-17 | 49.30 | 50.86 | 49.03 | 50.18 | 3.3M |
| 2024-06-14 | 47.50 | 51.88 | 47.47 | 50.80 | 5.1M |
| 2024-06-13 | 48.19 | 48.98 | 47.77 | 47.86 | 2.1M |
| 2024-06-12 | 48.09 | 50.50 | 48.07 | 48.60 | 2.8M |
| 2024-06-11 | 48.32 | 51.50 | 48.09 | 49.17 | 4.4M |
| 2024-06-07 | 46.75 | 49.48 | 45.82 | 49.02 | 3.8M |
| 2024-06-06 | 47.59 | 48.50 | 45.30 | 45.90 | 2.2M |
| 2024-06-05 | 46.17 | 48.93 | 46.00 | 48.10 | 3.1M |
| 2024-06-04 | 45.10 | 48.03 | 43.74 | 47.44 | 2.2M |
| 2024-06-03 | 46.42 | 46.53 | 44.72 | 45.26 | 0.9M |
| 2024-05-31 | 45.08 | 46.39 | 45.08 | 46.23 | 1.1M |
| 2024-05-30 | 45.61 | 45.84 | 44.62 | 45.38 | 0.8M |
| 2024-05-29 | 45.25 | 46.17 | 45.25 | 45.67 | 0.8M |
| 2024-05-28 | 45.79 | 46.20 | 45.21 | 45.53 | 0.7M |
| 2024-05-27 | 45.53 | 45.90 | 44.51 | 45.85 | 1.2M |
| 2024-05-24 | 47.96 | 48.16 | 45.42 | 45.45 | 1.7M |
| 2024-05-23 | 47.52 | 48.75 | 47.42 | 48.35 | 1.6M |
| 2024-05-22 | 47.40 | 48.16 | 46.61 | 47.89 | 1.0M |
| 2024-05-21 | 48.11 | 48.48 | 47.15 | 47.40 | 1.1M |
| 2024-05-20 | 47.86 | 48.96 | 47.52 | 48.11 | 1.2M |
| 2024-05-17 | 47.55 | 48.29 | 47.00 | 48.06 | 1.4M |
| 2024-05-16 | 47.79 | 48.92 | 47.36 | 47.54 | 1.8M |
| 2024-05-15 | 51.15 | 51.68 | 48.84 | 48.93 | 2.2M |
| 2024-05-14 | 48.62 | 49.87 | 48.60 | 49.71 | 1.4M |
| 2024-05-13 | 50.00 | 50.11 | 48.50 | 48.94 | 1.5M |
| 2024-05-10 | 50.18 | 50.90 | 48.96 | 50.62 | 2.0M |
| 2024-05-09 | 49.67 | 50.55 | 49.59 | 50.01 | 1.3M |
| 2024-05-08 | 50.42 | 50.50 | 49.20 | 49.56 | 1.4M |
| 2024-05-07 | 50.40 | 51.22 | 49.94 | 50.80 | 2.0M |
| 2024-05-06 | 51.90 | 52.19 | 50.80 | 50.90 | 2.1M |
| 2024-04-30 | 51.48 | 52.99 | 50.90 | 51.00 | 3.0M |
| 2024-04-29 | 50.14 | 55.29 | 50.00 | 52.40 | 4.9M |
| 2024-04-26 | 48.00 | 52.42 | 46.73 | 51.48 | 4.7M |
| 2024-04-25 | 46.00 | 46.60 | 45.60 | 45.80 | 1.2M |
| 2024-04-24 | 45.03 | 46.28 | 44.90 | 46.18 | 1.5M |
| 2024-04-23 | 44.40 | 45.30 | 44.40 | 45.26 | 1.2M |
| 2024-04-22 | 44.70 | 45.19 | 43.48 | 44.18 | 1.1M |
| 2024-04-19 | 45.64 | 46.48 | 44.77 | 45.16 | 1.6M |
| 2024-04-18 | 46.80 | 47.80 | 45.55 | 46.24 | 1.7M |
| 2024-04-17 | 45.30 | 47.40 | 45.00 | 46.92 | 1.9M |
| 2024-04-16 | 51.00 | 51.35 | 43.28 | 44.21 | 2.7M |
| 2024-04-15 | 50.01 | 52.65 | 49.00 | 51.75 | 1.7M |
| 2024-04-12 | 52.20 | 52.20 | 50.81 | 50.94 | 1.1M |
| 2024-04-11 | 50.81 | 51.50 | 50.61 | 51.30 | 1.2M |
| 2024-04-10 | 52.98 | 53.50 | 50.62 | 50.90 | 1.5M |
| 2024-04-09 | 52.82 | 53.95 | 52.80 | 53.20 | 1.4M |
| 2024-04-08 | 52.10 | 53.00 | 51.17 | 53.00 | 1.5M |
| 2024-04-03 | 53.99 | 54.29 | 51.60 | 52.35 | 1.8M |
| 2024-04-02 | 56.63 | 56.68 | 53.90 | 54.14 | 1.9M |
| 2024-04-01 | 56.08 | 56.98 | 55.62 | 56.62 | 1.6M |
| 2024-03-29 | 56.59 | 57.41 | 56.10 | 56.11 | 2.2M |
| 2024-03-28 | 54.00 | 55.55 | 53.60 | 55.55 | 2.0M |
| 2024-03-27 | 55.10 | 55.55 | 53.42 | 53.66 | 1.7M |
| 2024-03-26 | 57.02 | 57.60 | 54.45 | 55.00 | 2.5M |
| 2024-03-25 | 59.80 | 61.20 | 57.18 | 57.23 | 2.8M |
| 2024-03-22 | 63.80 | 63.96 | 60.36 | 60.80 | 3.8M |
| 2024-03-21 | 62.63 | 64.99 | 62.62 | 64.24 | 4.1M |
| 2024-03-20 | 63.24 | 63.88 | 62.62 | 63.09 | 3.6M |
| 2024-03-19 | 61.61 | 69.00 | 61.61 | 63.87 | 6.7M |
| 2024-03-18 | 60.92 | 62.62 | 60.92 | 62.22 | 3.6M |
| 2024-03-15 | 59.00 | 61.50 | 58.60 | 61.22 | 2.8M |
| 2024-03-14 | 60.96 | 61.88 | 58.64 | 59.39 | 2.8M |
| 2024-03-13 | 62.01 | 62.46 | 60.52 | 61.12 | 3.5M |
| 2024-03-12 | 59.72 | 62.88 | 59.20 | 62.34 | 4.7M |
| 2024-03-11 | 59.00 | 59.67 | 57.88 | 59.66 | 2.8M |
| 2024-03-08 | 60.30 | 60.97 | 58.05 | 59.49 | 3.5M |
| 2024-03-07 | 61.76 | 63.30 | 60.60 | 60.60 | 4.2M |
| 2024-03-06 | 61.00 | 63.50 | 61.00 | 62.66 | 5.2M |
| 2024-03-05 | 59.70 | 61.26 | 59.56 | 59.99 | 3.3M |
| 2024-03-04 | 62.13 | 62.56 | 59.60 | 60.23 | 4.6M |
| 2024-03-01 | 63.46 | 64.69 | 62.36 | 62.73 | 4.8M |
| 2024-02-29 | 60.23 | 64.44 | 60.19 | 64.27 | 6.4M |
| 2024-02-28 | 65.40 | 69.67 | 61.85 | 62.54 | 9.9M |
| 2024-02-27 | 62.00 | 65.35 | 61.20 | 65.11 | 6.7M |
| 2024-02-26 | 63.50 | 66.33 | 62.90 | 63.01 | 7.1M |
| 2024-02-23 | 62.40 | 64.66 | 61.33 | 64.52 | 7.9M |
| 2024-02-22 | 58.28 | 62.95 | 58.28 | 62.45 | 7.0M |
| 2024-02-21 | 59.70 | 64.55 | 59.06 | 59.84 | 7.7M |
| 2024-02-20 | 59.30 | 65.16 | 58.29 | 61.82 | 7.4M |
| 2024-02-19 | 58.12 | 60.75 | 57.18 | 60.57 | 6.5M |
| 2024-02-08 | 56.00 | 57.59 | 52.10 | 57.11 | 5.5M |
| 2024-02-07 | 58.50 | 60.62 | 55.40 | 55.49 | 6.6M |
| 2024-02-06 | 54.50 | 61.70 | 51.80 | 59.54 | 7.8M |
| 2024-02-05 | 52.85 | 62.80 | 51.17 | 56.88 | 8.3M |
| 2024-02-02 | 52.90 | 56.58 | 49.57 | 54.40 | 6.1M |
| 2024-02-01 | 52.00 | 55.00 | 52.00 | 53.36 | 5.6M |
| 2024-01-31 | 49.71 | 53.42 | 49.50 | 51.29 | 4.8M |
| 2024-01-30 | 54.54 | 56.60 | 50.32 | 50.82 | 5.7M |
| 2024-01-29 | 62.50 | 64.12 | 56.42 | 57.34 | 7.5M |
| 2024-01-26 | 63.54 | 67.99 | 62.00 | 64.53 | 8.9M |
| 2024-01-25 | 63.01 | 70.49 | 62.22 | 65.86 | 11.8M |
| 2024-01-24 | 55.98 | 66.82 | 54.47 | 66.82 | 10.0M |
| 2024-01-23 | 52.28 | 57.09 | 51.78 | 55.68 | 6.7M |
| 2024-01-22 | 51.61 | 53.33 | 50.00 | 52.15 | 3.3M |
| 2024-01-19 | 52.94 | 53.38 | 51.58 | 52.08 | 3.4M |
| 2024-01-18 | 49.82 | 55.30 | 49.35 | 54.35 | 5.2M |
| 2024-01-17 | 50.50 | 55.28 | 49.60 | 52.23 | 4.6M |
| 2024-01-16 | 49.20 | 51.67 | 47.68 | 50.27 | 2.5M |
| 2024-01-15 | 50.45 | 50.80 | 49.06 | 49.19 | 2.0M |
| 2024-01-12 | 51.70 | 52.97 | 50.82 | 50.92 | 1.7M |
| 2024-01-11 | 49.80 | 52.40 | 49.50 | 52.19 | 2.9M |
| 2024-01-10 | 53.90 | 54.58 | 50.12 | 50.12 | 3.5M |
| 2024-01-09 | 55.55 | 56.70 | 53.77 | 54.64 | 4.4M |
| 2024-01-08 | 52.16 | 55.99 | 51.70 | 55.55 | 5.2M |
| 2024-01-05 | 51.99 | 56.49 | 51.40 | 53.69 | 3.8M |
| 2024-01-04 | 51.77 | 52.25 | 51.02 | 51.52 | 0.9M |
| 2024-01-03 | 51.65 | 52.20 | 51.00 | 51.77 | 0.8M |
| 2024-01-02 | 52.86 | 53.36 | 51.81 | 51.85 | 0.9M |