15.47
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 | 11.30 | 11.48 | 11.02 | 11.02 | 33.9M |
| 2024-12-30 | 11.24 | 11.45 | 11.06 | 11.33 | 40.5M |
| 2024-12-27 | 11.25 | 11.44 | 11.15 | 11.24 | 39.4M |
| 2024-12-26 | 11.82 | 11.89 | 11.27 | 11.32 | 50.2M |
| 2024-12-25 | 11.90 | 12.00 | 11.55 | 11.78 | 56.0M |
| 2024-12-24 | 11.46 | 11.88 | 11.44 | 11.65 | 72.8M |
| 2024-12-23 | 11.46 | 12.01 | 11.32 | 11.39 | 67.7M |
| 2024-12-20 | 11.52 | 11.70 | 11.39 | 11.56 | 50.1M |
| 2024-12-19 | 11.88 | 11.95 | 11.55 | 11.60 | 41.4M |
| 2024-12-18 | 12.20 | 12.20 | 11.85 | 12.05 | 30.2M |
| 2024-12-17 | 12.36 | 12.45 | 12.01 | 12.09 | 35.5M |
| 2024-12-16 | 12.88 | 12.92 | 12.25 | 12.34 | 51.6M |
| 2024-12-13 | 13.60 | 13.60 | 12.80 | 12.86 | 82.9M |
| 2024-12-12 | 13.41 | 14.00 | 13.36 | 13.61 | 53.4M |
| 2024-12-11 | 13.41 | 13.79 | 13.33 | 13.55 | 46.7M |
| 2024-12-10 | 14.00 | 14.01 | 13.33 | 13.40 | 58.1M |
| 2024-12-09 | 14.13 | 14.29 | 13.42 | 13.55 | 72.5M |
| 2024-12-06 | 15.03 | 15.03 | 13.99 | 14.46 | 73.9M |
| 2024-12-05 | 15.10 | 15.35 | 14.63 | 15.09 | 46.8M |
| 2024-12-04 | 15.84 | 16.39 | 15.10 | 15.27 | 60.8M |
| 2024-12-03 | 15.90 | 16.20 | 15.22 | 15.72 | 43.8M |
| 2024-12-02 | 15.50 | 16.40 | 15.20 | 15.77 | 73.7M |
| 2024-11-29 | 15.02 | 16.40 | 14.92 | 15.95 | 79.7M |
| 2024-11-28 | 14.37 | 15.83 | 14.33 | 15.27 | 89.9M |
| 2024-11-27 | 14.10 | 14.55 | 13.60 | 14.42 | 45.0M |
| 2024-11-26 | 14.34 | 15.20 | 14.05 | 14.23 | 56.6M |
| 2024-11-25 | 13.71 | 14.60 | 13.60 | 14.33 | 59.8M |
| 2024-11-22 | 14.75 | 15.03 | 13.88 | 13.98 | 79.1M |
| 2024-11-21 | 14.99 | 15.50 | 14.20 | 15.04 | 99.7M |
| 2024-11-20 | 15.40 | 15.75 | 13.98 | 14.66 | 114.0M |
| 2024-11-19 | 14.56 | 15.77 | 14.53 | 15.45 | 85.0M |
| 2024-11-18 | 14.82 | 15.15 | 14.14 | 14.56 | 71.1M |
| 2024-11-15 | 15.39 | 16.18 | 14.76 | 15.10 | 88.9M |
| 2024-11-14 | 16.66 | 17.18 | 15.40 | 15.42 | 97.2M |
| 2024-11-13 | 16.51 | 16.73 | 15.60 | 16.49 | 115.1M |
| 2024-11-12 | 16.50 | 17.07 | 16.16 | 16.33 | 203.5M |
| 2024-11-11 | 13.99 | 15.52 | 13.80 | 15.52 | 74.0M |
| 2024-11-08 | 13.14 | 14.11 | 13.09 | 14.11 | 130.6M |
| 2024-11-07 | 12.55 | 12.90 | 12.09 | 12.83 | 118.9M |
| 2024-11-06 | 12.37 | 13.59 | 12.23 | 13.22 | 159.5M |
| 2024-11-05 | 12.10 | 12.45 | 11.93 | 12.35 | 62.2M |
| 2024-11-04 | 12.11 | 12.73 | 12.01 | 12.18 | 55.7M |
| 2024-11-01 | 12.75 | 13.36 | 12.23 | 12.42 | 113.3M |
| 2024-10-31 | 12.65 | 13.21 | 12.23 | 12.79 | 140.0M |
| 2024-10-30 | 11.48 | 12.75 | 11.48 | 12.18 | 126.9M |
| 2024-10-29 | 12.60 | 13.24 | 11.71 | 11.77 | 132.1M |
| 2024-10-28 | 11.75 | 12.20 | 11.35 | 12.20 | 188.1M |
| 2024-10-25 | 10.01 | 11.09 | 10.01 | 11.09 | 86.2M |
| 2024-10-24 | 10.60 | 10.60 | 10.03 | 10.08 | 70.4M |
| 2024-10-23 | 9.77 | 10.84 | 9.65 | 10.59 | 119.4M |
| 2024-10-22 | 9.33 | 9.92 | 9.11 | 9.85 | 72.6M |
| 2024-10-21 | 9.22 | 9.83 | 9.18 | 9.47 | 67.7M |
| 2024-10-18 | 8.83 | 9.30 | 8.77 | 9.06 | 46.9M |
| 2024-10-17 | 8.98 | 9.11 | 8.83 | 8.83 | 26.7M |
| 2024-10-16 | 9.00 | 9.14 | 8.84 | 8.92 | 32.2M |
| 2024-10-15 | 9.34 | 9.58 | 9.16 | 9.19 | 35.8M |
| 2024-10-14 | 9.05 | 9.48 | 8.97 | 9.42 | 47.4M |
| 2024-10-11 | 9.33 | 9.43 | 8.86 | 9.00 | 42.7M |
| 2024-10-10 | 9.81 | 10.08 | 9.42 | 9.57 | 46.8M |
| 2024-10-09 | 10.80 | 10.80 | 9.92 | 9.92 | 70.3M |
| 2024-10-08 | 11.33 | 11.33 | 10.35 | 11.02 | 102.1M |
| 2024-09-30 | 10.00 | 10.30 | 9.60 | 10.30 | 94.4M |
| 2024-09-27 | 8.94 | 9.39 | 8.83 | 9.36 | 35.6M |
| 2024-09-26 | 8.14 | 8.58 | 8.06 | 8.58 | 41.2M |
| 2024-09-25 | 8.02 | 8.34 | 8.02 | 8.11 | 44.6M |
| 2024-09-24 | 7.55 | 8.03 | 7.48 | 7.99 | 48.8M |
| 2024-09-23 | 7.53 | 7.59 | 7.43 | 7.45 | 15.0M |
| 2024-09-20 | 7.69 | 7.69 | 7.44 | 7.54 | 23.2M |
| 2024-09-19 | 7.45 | 8.13 | 7.36 | 7.67 | 37.2M |
| 2024-09-18 | 7.63 | 7.66 | 7.36 | 7.39 | 19.5M |
| 2024-09-13 | 7.98 | 8.05 | 7.63 | 7.63 | 22.7M |
| 2024-09-12 | 7.91 | 8.34 | 7.88 | 7.99 | 33.7M |
| 2024-09-11 | 7.80 | 8.09 | 7.77 | 7.92 | 23.2M |
| 2024-09-10 | 7.98 | 8.07 | 7.77 | 7.83 | 19.9M |
| 2024-09-09 | 8.00 | 8.12 | 7.93 | 7.98 | 16.7M |
| 2024-09-06 | 8.30 | 8.30 | 8.04 | 8.06 | 22.4M |
| 2024-09-05 | 8.14 | 8.51 | 8.08 | 8.35 | 34.8M |
| 2024-09-04 | 8.07 | 8.40 | 8.02 | 8.13 | 35.2M |
| 2024-09-03 | 7.85 | 8.17 | 7.78 | 8.07 | 27.2M |
| 2024-09-02 | 8.05 | 8.25 | 7.80 | 7.84 | 29.9M |
| 2024-08-30 | 8.00 | 8.34 | 7.90 | 8.12 | 51.5M |
| 2024-08-29 | 7.59 | 8.37 | 7.59 | 8.06 | 48.0M |
| 2024-08-28 | 7.65 | 7.74 | 7.47 | 7.65 | 17.8M |
| 2024-08-27 | 7.77 | 7.97 | 7.51 | 7.71 | 32.2M |
| 2024-08-26 | 7.70 | 7.91 | 7.66 | 7.77 | 24.4M |
| 2024-08-23 | 7.89 | 7.97 | 7.69 | 7.69 | 23.6M |
| 2024-08-22 | 8.23 | 8.30 | 7.96 | 7.97 | 16.9M |
| 2024-08-21 | 8.28 | 8.38 | 8.17 | 8.23 | 10.9M |
| 2024-08-20 | 8.31 | 8.50 | 8.22 | 8.31 | 17.7M |
| 2024-08-19 | 8.53 | 8.53 | 8.28 | 8.31 | 17.8M |
| 2024-08-16 | 8.75 | 8.78 | 8.48 | 8.49 | 18.0M |
| 2024-08-15 | 8.52 | 8.91 | 8.46 | 8.75 | 25.6M |
| 2024-08-14 | 8.86 | 9.13 | 8.67 | 8.67 | 19.2M |
| 2024-08-13 | 8.81 | 8.92 | 8.61 | 8.83 | 25.0M |
| 2024-08-12 | 9.08 | 9.20 | 8.87 | 8.91 | 22.1M |
| 2024-08-09 | 9.09 | 9.18 | 8.91 | 8.91 | 22.5M |
| 2024-08-08 | 9.17 | 9.35 | 9.07 | 9.10 | 32.2M |
| 2024-08-07 | 9.38 | 9.44 | 9.16 | 9.26 | 39.7M |
| 2024-08-06 | 9.28 | 9.74 | 9.20 | 9.48 | 73.5M |
| 2024-08-05 | 8.87 | 9.67 | 8.85 | 9.10 | 64.0M |
| 2024-08-02 | 9.12 | 9.36 | 8.93 | 8.96 | 33.0M |
| 2024-08-01 | 9.37 | 9.44 | 9.11 | 9.15 | 37.8M |
| 2024-07-31 | 8.92 | 9.46 | 8.74 | 9.43 | 56.2M |
| 2024-07-30 | 8.99 | 9.08 | 8.68 | 8.92 | 37.3M |
| 2024-07-29 | 9.34 | 9.35 | 8.98 | 9.02 | 41.5M |
| 2024-07-26 | 9.47 | 9.49 | 9.21 | 9.36 | 52.8M |
| 2024-07-25 | 9.65 | 10.02 | 9.54 | 9.55 | 81.1M |
| 2024-07-24 | 9.65 | 10.02 | 9.48 | 9.58 | 85.6M |
| 2024-07-23 | 9.10 | 9.96 | 8.95 | 9.96 | 105.1M |
| 2024-07-22 | 8.90 | 9.14 | 8.82 | 9.05 | 33.1M |
| 2024-07-19 | 8.61 | 9.14 | 8.57 | 8.94 | 36.8M |
| 2024-07-18 | 8.60 | 8.73 | 8.48 | 8.69 | 22.3M |
| 2024-07-17 | 8.97 | 8.97 | 8.66 | 8.67 | 26.0M |
| 2024-07-16 | 8.58 | 8.79 | 8.49 | 8.75 | 19.8M |
| 2024-07-15 | 8.69 | 8.86 | 8.52 | 8.58 | 21.2M |
| 2024-07-12 | 8.64 | 8.85 | 8.55 | 8.67 | 33.1M |
| 2024-07-11 | 8.33 | 8.74 | 8.31 | 8.60 | 42.6M |
| 2024-07-10 | 8.10 | 8.63 | 7.92 | 8.23 | 40.3M |
| 2024-07-09 | 8.39 | 8.54 | 8.20 | 8.47 | 28.9M |
| 2024-07-08 | 8.35 | 8.44 | 8.14 | 8.39 | 33.5M |
| 2024-07-05 | 8.54 | 8.68 | 8.43 | 8.45 | 27.3M |
| 2024-07-04 | 8.93 | 8.97 | 8.55 | 8.59 | 22.0M |
| 2024-07-03 | 8.96 | 9.05 | 8.80 | 8.87 | 16.0M |
| 2024-07-02 | 9.04 | 9.13 | 8.88 | 8.91 | 16.5M |
| 2024-07-01 | 9.05 | 9.14 | 8.88 | 9.05 | 20.8M |
| 2024-06-28 | 9.18 | 9.34 | 9.03 | 9.05 | 24.2M |
| 2024-06-27 | 9.43 | 9.45 | 9.17 | 9.17 | 18.2M |
| 2024-06-26 | 9.29 | 9.52 | 9.08 | 9.44 | 26.8M |
| 2024-06-25 | 9.68 | 9.76 | 9.22 | 9.29 | 30.9M |
| 2024-06-24 | 9.24 | 10.20 | 9.05 | 9.68 | 53.2M |
| 2024-06-21 | 9.58 | 9.69 | 9.30 | 9.30 | 25.2M |
| 2024-06-20 | 9.89 | 9.91 | 9.37 | 9.40 | 34.8M |
| 2024-06-19 | 10.25 | 10.30 | 9.90 | 9.92 | 29.6M |
| 2024-06-18 | 10.20 | 10.47 | 10.14 | 10.28 | 18.2M |
| 2024-06-17 | 10.33 | 10.39 | 10.12 | 10.22 | 19.9M |
| 2024-06-14 | 10.49 | 10.69 | 10.31 | 10.46 | 20.5M |
| 2024-06-13 | 10.79 | 10.84 | 10.47 | 10.50 | 20.6M |
| 2024-06-12 | 10.54 | 10.64 | 10.40 | 10.61 | 16.8M |
| 2024-06-11 | 10.35 | 10.55 | 10.16 | 10.53 | 23.0M |
| 2024-06-07 | 10.72 | 10.79 | 10.30 | 10.43 | 28.0M |
| 2024-06-06 | 11.25 | 11.44 | 10.52 | 10.66 | 37.9M |
| 2024-06-05 | 11.42 | 11.60 | 11.21 | 11.21 | 20.3M |
| 2024-06-04 | 11.47 | 11.55 | 11.31 | 11.52 | 22.4M |
| 2024-06-03 | 11.59 | 11.62 | 11.32 | 11.51 | 25.9M |
| 2024-05-31 | 11.94 | 12.07 | 11.65 | 11.65 | 30.4M |
| 2024-05-30 | 12.12 | 12.36 | 11.88 | 11.89 | 43.1M |
| 2024-05-29 | 11.61 | 12.65 | 11.61 | 12.18 | 81.3M |
| 2024-05-28 | 11.60 | 11.88 | 11.40 | 11.50 | 30.1M |
| 2024-05-27 | 12.08 | 12.14 | 11.24 | 11.69 | 49.1M |
| 2024-05-24 | 12.44 | 12.73 | 12.06 | 12.09 | 48.6M |
| 2024-05-23 | 12.99 | 12.99 | 12.36 | 12.49 | 75.5M |
| 2024-05-22 | 12.07 | 13.02 | 12.05 | 13.02 | 93.8M |
| 2024-05-21 | 11.92 | 12.34 | 11.81 | 11.84 | 31.1M |
| 2024-05-20 | 11.84 | 12.18 | 11.81 | 11.92 | 22.0M |
| 2024-05-17 | 11.92 | 11.92 | 11.57 | 11.82 | 18.6M |
| 2024-05-16 | 11.90 | 12.03 | 11.75 | 11.79 | 19.7M |
| 2024-05-15 | 11.98 | 12.30 | 11.90 | 11.95 | 17.9M |
| 2024-05-14 | 12.22 | 12.29 | 11.92 | 12.00 | 26.1M |
| 2024-05-13 | 12.10 | 12.36 | 11.87 | 12.20 | 25.2M |
| 2024-05-10 | 12.57 | 12.57 | 12.05 | 12.24 | 39.9M |
| 2024-05-09 | 12.20 | 12.98 | 12.20 | 12.57 | 51.0M |
| 2024-05-08 | 12.34 | 12.59 | 12.13 | 12.17 | 28.6M |
| 2024-05-07 | 11.98 | 12.56 | 11.83 | 12.44 | 40.0M |
| 2024-05-06 | 12.10 | 12.28 | 11.97 | 11.98 | 27.0M |
| 2024-04-30 | 12.42 | 12.52 | 11.86 | 11.95 | 35.8M |
| 2024-04-29 | 11.80 | 12.75 | 11.76 | 12.54 | 46.1M |
| 2024-04-26 | 11.72 | 12.09 | 11.61 | 12.00 | 33.4M |
| 2024-04-25 | 11.28 | 11.90 | 11.11 | 11.74 | 36.8M |
| 2024-04-24 | 11.70 | 11.73 | 11.26 | 11.38 | 33.1M |
| 2024-04-23 | 12.00 | 12.16 | 11.50 | 11.73 | 32.7M |
| 2024-04-22 | 12.06 | 12.44 | 11.91 | 12.01 | 27.2M |
| 2024-04-19 | 12.70 | 12.78 | 12.25 | 12.27 | 37.3M |
| 2024-04-18 | 13.09 | 13.21 | 12.80 | 12.91 | 22.5M |
| 2024-04-17 | 12.95 | 13.20 | 12.88 | 13.17 | 24.0M |
| 2024-04-16 | 13.61 | 13.67 | 12.81 | 12.81 | 28.5M |
| 2024-04-15 | 13.62 | 13.95 | 13.43 | 13.71 | 21.5M |
| 2024-04-12 | 14.29 | 14.30 | 13.68 | 13.78 | 34.8M |
| 2024-04-11 | 13.89 | 14.50 | 13.70 | 14.29 | 47.1M |
| 2024-04-10 | 13.50 | 14.07 | 13.20 | 13.89 | 38.2M |
| 2024-04-09 | 13.31 | 13.53 | 13.25 | 13.49 | 17.6M |
| 2024-04-08 | 13.72 | 13.74 | 13.30 | 13.30 | 20.1M |
| 2024-04-03 | 13.87 | 13.93 | 13.74 | 13.80 | 15.8M |
| 2024-04-02 | 14.09 | 14.10 | 13.85 | 13.94 | 21.5M |
| 2024-04-01 | 13.65 | 14.09 | 13.65 | 14.05 | 27.7M |
| 2024-03-29 | 13.70 | 13.91 | 13.51 | 13.64 | 19.3M |
| 2024-03-28 | 13.72 | 13.93 | 13.63 | 13.67 | 26.9M |
| 2024-03-27 | 14.20 | 14.20 | 13.65 | 13.71 | 25.4M |
| 2024-03-26 | 14.13 | 14.36 | 13.83 | 14.30 | 35.0M |
| 2024-03-25 | 14.29 | 14.66 | 14.12 | 14.19 | 29.9M |
| 2024-03-22 | 15.01 | 15.10 | 14.41 | 14.46 | 46.4M |
| 2024-03-21 | 15.40 | 15.60 | 15.05 | 15.13 | 54.3M |
| 2024-03-20 | 14.95 | 16.30 | 14.83 | 15.59 | 80.2M |
| 2024-03-19 | 15.21 | 15.57 | 14.94 | 14.95 | 39.9M |
| 2024-03-18 | 14.88 | 15.18 | 14.70 | 15.18 | 35.1M |
| 2024-03-15 | 15.04 | 15.17 | 14.60 | 14.84 | 40.6M |
| 2024-03-14 | 15.40 | 15.56 | 14.97 | 15.14 | 37.6M |
| 2024-03-13 | 15.77 | 15.79 | 15.42 | 15.50 | 32.3M |
| 2024-03-12 | 15.86 | 15.92 | 15.55 | 15.69 | 46.6M |
| 2024-03-11 | 15.66 | 15.98 | 15.40 | 15.86 | 67.1M |
| 2024-03-08 | 14.87 | 15.55 | 14.87 | 15.39 | 62.9M |
| 2024-03-07 | 15.22 | 15.37 | 14.70 | 14.70 | 35.0M |
| 2024-03-06 | 14.75 | 15.74 | 14.69 | 15.24 | 53.8M |
| 2024-03-05 | 15.11 | 15.14 | 14.71 | 14.80 | 39.7M |
| 2024-03-04 | 15.21 | 15.49 | 15.11 | 15.29 | 41.9M |
| 2024-03-01 | 15.31 | 15.48 | 14.89 | 15.25 | 45.2M |
| 2024-02-29 | 14.42 | 15.14 | 14.41 | 15.13 | 49.2M |
| 2024-02-28 | 15.31 | 15.95 | 14.54 | 14.55 | 74.8M |
| 2024-02-27 | 14.85 | 15.22 | 14.75 | 15.22 | 44.3M |
| 2024-02-26 | 14.94 | 15.23 | 14.72 | 14.97 | 44.3M |
| 2024-02-23 | 14.77 | 15.17 | 14.68 | 14.95 | 54.7M |
| 2024-02-22 | 14.38 | 15.10 | 14.36 | 14.65 | 46.4M |
| 2024-02-21 | 14.20 | 14.85 | 14.09 | 14.43 | 59.7M |
| 2024-02-20 | 13.94 | 14.42 | 13.73 | 14.38 | 42.6M |
| 2024-02-19 | 14.03 | 14.20 | 13.69 | 14.03 | 41.8M |
| 2024-02-08 | 13.60 | 14.04 | 13.24 | 14.02 | 52.6M |
| 2024-02-07 | 13.30 | 13.83 | 13.20 | 13.42 | 56.8M |
| 2024-02-06 | 12.86 | 13.74 | 12.62 | 13.45 | 69.3M |
| 2024-02-05 | 13.80 | 13.86 | 12.55 | 12.86 | 64.5M |
| 2024-02-02 | 14.85 | 14.99 | 13.68 | 13.90 | 87.4M |
| 2024-02-01 | 13.97 | 15.18 | 13.92 | 15.18 | 90.0M |
| 2024-01-31 | 13.80 | 14.68 | 13.80 | 13.80 | 71.1M |
| 2024-01-30 | 15.14 | 15.66 | 14.70 | 14.80 | 66.8M |
| 2024-01-29 | 17.46 | 17.50 | 16.00 | 16.00 | 62.4M |
| 2024-01-26 | 17.71 | 18.20 | 17.42 | 17.78 | 58.2M |
| 2024-01-25 | 17.94 | 18.07 | 17.02 | 18.07 | 80.5M |
| 2024-01-24 | 18.35 | 18.59 | 17.46 | 18.16 | 76.4M |
| 2024-01-23 | 18.00 | 19.18 | 17.81 | 18.44 | 102.5M |
| 2024-01-22 | 17.54 | 18.92 | 17.13 | 18.21 | 110.3M |
| 2024-01-19 | 18.55 | 18.72 | 17.72 | 17.74 | 86.8M |
| 2024-01-18 | 16.49 | 18.37 | 16.39 | 18.37 | 128.5M |
| 2024-01-17 | 17.17 | 17.27 | 16.62 | 16.70 | 35.5M |
| 2024-01-16 | 16.75 | 17.49 | 16.57 | 17.37 | 54.5M |
| 2024-01-15 | 17.14 | 17.36 | 16.77 | 16.85 | 37.5M |
| 2024-01-12 | 17.21 | 17.94 | 17.12 | 17.22 | 65.0M |
| 2024-01-11 | 16.79 | 17.70 | 16.70 | 17.45 | 68.4M |
| 2024-01-10 | 16.95 | 17.43 | 16.68 | 16.88 | 67.2M |
| 2024-01-09 | 15.94 | 17.58 | 15.59 | 16.97 | 95.9M |
| 2024-01-08 | 16.00 | 16.57 | 15.88 | 15.98 | 43.5M |
| 2024-01-05 | 16.75 | 16.98 | 15.98 | 16.16 | 46.6M |
| 2024-01-04 | 16.95 | 16.99 | 16.52 | 16.79 | 36.0M |
| 2024-01-03 | 17.11 | 17.45 | 16.68 | 16.97 | 47.9M |
| 2024-01-02 | 17.42 | 17.83 | 17.20 | 17.25 | 59.2M |