34.46
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 | 31.22 | 31.33 | 30.50 | 30.74 | 1.0M |
| 2024-12-30 | 31.23 | 31.67 | 30.88 | 31.17 | 1.1M |
| 2024-12-27 | 31.57 | 31.95 | 31.44 | 31.57 | 1.0M |
| 2024-12-26 | 30.80 | 31.60 | 30.80 | 31.57 | 0.9M |
| 2024-12-25 | 31.35 | 31.65 | 30.76 | 31.02 | 1.0M |
| 2024-12-24 | 31.12 | 31.85 | 31.04 | 31.65 | 1.1M |
| 2024-12-23 | 31.76 | 31.98 | 31.07 | 31.30 | 1.6M |
| 2024-12-20 | 31.78 | 32.05 | 31.58 | 31.76 | 0.9M |
| 2024-12-19 | 31.20 | 31.87 | 30.94 | 31.66 | 1.0M |
| 2024-12-18 | 31.56 | 32.12 | 31.10 | 31.63 | 1.3M |
| 2024-12-17 | 32.61 | 32.90 | 31.50 | 31.57 | 1.5M |
| 2024-12-16 | 32.80 | 33.58 | 32.50 | 32.93 | 1.4M |
| 2024-12-13 | 33.65 | 33.93 | 32.80 | 32.80 | 1.5M |
| 2024-12-12 | 34.23 | 34.39 | 33.65 | 33.85 | 1.6M |
| 2024-12-11 | 33.16 | 34.44 | 33.16 | 33.86 | 2.0M |
| 2024-12-10 | 34.55 | 34.74 | 33.13 | 33.24 | 2.1M |
| 2024-12-09 | 33.33 | 34.04 | 33.20 | 33.59 | 1.5M |
| 2024-12-06 | 33.14 | 33.39 | 32.72 | 33.35 | 1.2M |
| 2024-12-05 | 32.53 | 33.27 | 32.40 | 33.14 | 1.4M |
| 2024-12-04 | 33.28 | 34.50 | 32.11 | 32.87 | 2.0M |
| 2024-12-03 | 33.35 | 33.56 | 32.77 | 33.15 | 1.6M |
| 2024-12-02 | 33.03 | 33.75 | 32.81 | 33.35 | 2.0M |
| 2024-11-29 | 32.28 | 32.93 | 31.95 | 32.70 | 1.6M |
| 2024-11-28 | 32.25 | 32.62 | 31.91 | 32.07 | 1.4M |
| 2024-11-27 | 31.78 | 32.30 | 30.71 | 32.25 | 1.6M |
| 2024-11-26 | 31.90 | 32.35 | 31.60 | 31.78 | 1.2M |
| 2024-11-25 | 31.35 | 31.96 | 31.23 | 31.83 | 1.2M |
| 2024-11-22 | 33.01 | 33.50 | 31.32 | 31.33 | 2.5M |
| 2024-11-21 | 32.95 | 34.15 | 32.80 | 33.38 | 2.4M |
| 2024-11-20 | 32.68 | 33.18 | 32.52 | 32.81 | 1.7M |
| 2024-11-19 | 31.67 | 32.84 | 31.62 | 32.84 | 2.5M |
| 2024-11-18 | 33.27 | 34.33 | 31.57 | 32.20 | 4.0M |
| 2024-11-15 | 36.11 | 37.42 | 33.20 | 33.26 | 5.7M |
| 2024-11-14 | 35.32 | 36.50 | 35.08 | 36.24 | 5.3M |
| 2024-11-13 | 34.96 | 35.61 | 34.29 | 35.00 | 2.4M |
| 2024-11-12 | 35.70 | 36.28 | 34.85 | 35.11 | 3.2M |
| 2024-11-11 | 35.04 | 35.77 | 34.57 | 35.77 | 2.8M |
| 2024-11-08 | 35.91 | 36.15 | 34.85 | 35.08 | 3.8M |
| 2024-11-07 | 34.61 | 35.86 | 34.33 | 35.62 | 3.4M |
| 2024-11-06 | 35.56 | 35.72 | 34.59 | 35.00 | 4.2M |
| 2024-11-05 | 35.11 | 35.96 | 34.57 | 35.81 | 5.5M |
| 2024-11-04 | 36.13 | 36.70 | 34.38 | 35.44 | 5.3M |
| 2024-11-01 | 35.35 | 39.48 | 35.35 | 36.70 | 7.7M |
| 2024-10-31 | 35.23 | 36.49 | 34.61 | 35.84 | 4.5M |
| 2024-10-30 | 35.20 | 36.45 | 34.68 | 35.40 | 5.1M |
| 2024-10-29 | 37.50 | 37.64 | 35.01 | 35.40 | 7.8M |
| 2024-10-28 | 33.72 | 39.60 | 33.72 | 37.96 | 9.9M |
| 2024-10-25 | 32.64 | 33.99 | 32.44 | 33.23 | 3.7M |
| 2024-10-24 | 33.71 | 33.77 | 32.25 | 32.61 | 3.1M |
| 2024-10-23 | 33.90 | 34.50 | 33.39 | 33.71 | 3.1M |
| 2024-10-22 | 34.30 | 34.30 | 33.39 | 34.01 | 3.0M |
| 2024-10-21 | 33.52 | 34.52 | 33.38 | 34.06 | 4.2M |
| 2024-10-18 | 32.53 | 34.20 | 32.20 | 33.51 | 4.7M |
| 2024-10-17 | 32.69 | 34.49 | 32.40 | 33.00 | 4.2M |
| 2024-10-16 | 32.07 | 33.33 | 31.66 | 32.75 | 3.5M |
| 2024-10-15 | 32.30 | 33.11 | 31.72 | 32.10 | 3.3M |
| 2024-10-14 | 32.21 | 33.28 | 31.57 | 32.79 | 4.5M |
| 2024-10-11 | 33.21 | 34.60 | 32.12 | 32.53 | 5.7M |
| 2024-10-10 | 33.60 | 35.62 | 32.75 | 33.68 | 8.6M |
| 2024-10-09 | 34.00 | 34.40 | 30.70 | 30.70 | 6.7M |
| 2024-10-08 | 39.00 | 39.79 | 34.00 | 37.03 | 10.7M |
| 2024-09-30 | 31.90 | 33.99 | 29.61 | 33.50 | 10.7M |
| 2024-09-27 | 28.90 | 29.77 | 27.29 | 28.93 | 9.4M |
| 2024-09-26 | 26.25 | 29.15 | 26.18 | 27.83 | 8.5M |
| 2024-09-25 | 27.76 | 29.88 | 26.96 | 27.26 | 10.5M |
| 2024-09-24 | 23.05 | 27.90 | 22.86 | 27.90 | 8.6M |
| 2024-09-23 | 22.30 | 23.49 | 22.13 | 23.25 | 2.0M |
| 2024-09-20 | 22.91 | 22.91 | 22.22 | 22.31 | 0.9M |
| 2024-09-19 | 22.11 | 23.60 | 22.11 | 22.94 | 1.4M |
| 2024-09-18 | 22.19 | 22.37 | 21.50 | 22.11 | 0.8M |
| 2024-09-13 | 22.66 | 22.87 | 22.26 | 22.27 | 0.6M |
| 2024-09-12 | 22.61 | 23.08 | 22.61 | 22.68 | 0.6M |
| 2024-09-11 | 22.51 | 22.90 | 22.35 | 22.76 | 0.6M |
| 2024-09-10 | 22.48 | 22.96 | 22.00 | 22.63 | 0.6M |
| 2024-09-09 | 22.60 | 22.77 | 22.33 | 22.56 | 0.7M |
| 2024-09-06 | 23.30 | 23.42 | 22.73 | 22.77 | 0.9M |
| 2024-09-05 | 23.57 | 23.84 | 23.10 | 23.31 | 0.8M |
| 2024-09-04 | 23.72 | 23.82 | 23.41 | 23.57 | 0.7M |
| 2024-09-03 | 23.51 | 23.88 | 23.33 | 23.75 | 0.9M |
| 2024-09-02 | 23.90 | 23.90 | 23.51 | 23.51 | 1.5M |
| 2024-08-30 | 23.72 | 24.19 | 23.40 | 23.90 | 1.6M |
| 2024-08-29 | 23.04 | 23.70 | 22.85 | 23.60 | 1.2M |
| 2024-08-28 | 22.90 | 23.35 | 22.85 | 23.17 | 0.8M |
| 2024-08-27 | 23.36 | 23.36 | 22.88 | 22.92 | 0.8M |
| 2024-08-26 | 22.85 | 23.54 | 22.85 | 23.36 | 1.2M |
| 2024-08-23 | 23.34 | 23.67 | 22.68 | 23.05 | 1.1M |
| 2024-08-22 | 23.48 | 23.87 | 23.24 | 23.41 | 1.8M |
| 2024-08-21 | 22.92 | 23.49 | 22.57 | 23.32 | 1.6M |
| 2024-08-20 | 23.05 | 23.22 | 22.62 | 22.98 | 1.1M |
| 2024-08-19 | 22.79 | 23.11 | 22.69 | 22.86 | 0.9M |
| 2024-08-16 | 23.30 | 23.35 | 22.60 | 22.76 | 1.6M |
| 2024-08-15 | 22.96 | 23.74 | 22.54 | 23.46 | 1.8M |
| 2024-08-14 | 23.44 | 23.65 | 22.80 | 23.00 | 0.9M |
| 2024-08-13 | 22.97 | 23.42 | 22.80 | 23.40 | 0.8M |
| 2024-08-12 | 22.89 | 23.44 | 22.81 | 23.00 | 1.0M |
| 2024-08-09 | 23.28 | 23.40 | 22.82 | 22.82 | 0.7M |
| 2024-08-08 | 23.20 | 23.48 | 22.56 | 22.97 | 0.9M |
| 2024-08-07 | 23.30 | 23.68 | 22.91 | 23.40 | 1.1M |
| 2024-08-06 | 22.92 | 23.20 | 22.45 | 23.08 | 1.1M |
| 2024-08-05 | 23.30 | 23.50 | 22.21 | 22.30 | 1.3M |
| 2024-08-02 | 23.80 | 24.08 | 23.33 | 23.33 | 0.8M |
| 2024-08-01 | 24.18 | 24.25 | 23.73 | 23.88 | 1.1M |
| 2024-07-31 | 23.13 | 24.29 | 23.07 | 24.14 | 1.3M |
| 2024-07-30 | 23.22 | 23.36 | 22.93 | 23.13 | 0.7M |
| 2024-07-29 | 23.47 | 23.65 | 23.17 | 23.30 | 0.7M |
| 2024-07-26 | 23.03 | 23.60 | 23.03 | 23.48 | 0.8M |
| 2024-07-25 | 23.00 | 23.55 | 22.68 | 23.21 | 1.1M |
| 2024-07-24 | 23.72 | 23.96 | 23.04 | 23.23 | 1.3M |
| 2024-07-23 | 24.89 | 24.97 | 23.87 | 23.91 | 1.4M |
| 2024-07-22 | 24.98 | 24.98 | 24.41 | 24.86 | 1.1M |
| 2024-07-19 | 24.81 | 25.21 | 24.66 | 24.88 | 1.2M |
| 2024-07-18 | 24.81 | 25.07 | 24.36 | 25.07 | 1.4M |
| 2024-07-17 | 25.10 | 25.58 | 24.80 | 25.26 | 1.7M |
| 2024-07-16 | 26.31 | 26.67 | 25.15 | 25.34 | 3.0M |
| 2024-07-15 | 26.76 | 26.91 | 26.46 | 26.57 | 1.4M |
| 2024-07-12 | 27.04 | 27.25 | 26.83 | 26.95 | 1.9M |
| 2024-07-11 | 26.99 | 27.37 | 26.78 | 27.26 | 3.0M |
| 2024-07-10 | 26.66 | 27.58 | 26.52 | 26.76 | 3.5M |
| 2024-07-09 | 25.88 | 27.38 | 25.67 | 27.10 | 4.8M |
| 2024-07-08 | 26.04 | 27.97 | 25.26 | 26.37 | 5.3M |
| 2024-07-05 | 24.71 | 25.06 | 24.20 | 24.81 | 1.4M |
| 2024-07-04 | 25.58 | 25.80 | 24.65 | 24.86 | 1.2M |
| 2024-07-03 | 26.13 | 26.13 | 25.40 | 25.64 | 1.3M |
| 2024-07-02 | 26.17 | 26.48 | 25.77 | 26.34 | 1.6M |
| 2024-07-01 | 25.69 | 26.42 | 25.42 | 26.14 | 1.5M |
| 2024-06-28 | 25.18 | 26.09 | 25.00 | 25.69 | 1.8M |
| 2024-06-27 | 25.18 | 25.77 | 25.00 | 25.02 | 1.1M |
| 2024-06-26 | 24.96 | 25.78 | 24.67 | 25.67 | 1.3M |
| 2024-06-25 | 24.99 | 25.27 | 24.75 | 24.81 | 0.7M |
| 2024-06-24 | 25.55 | 25.55 | 24.84 | 25.02 | 1.2M |
| 2024-06-21 | 25.10 | 25.82 | 24.94 | 25.66 | 1.0M |
| 2024-06-20 | 25.48 | 25.64 | 25.20 | 25.20 | 0.8M |
| 2024-06-19 | 25.69 | 25.69 | 25.36 | 25.58 | 0.9M |
| 2024-06-18 | 25.21 | 25.69 | 25.20 | 25.53 | 1.0M |
| 2024-06-17 | 25.49 | 25.84 | 25.12 | 25.30 | 1.4M |
| 2024-06-14 | 25.58 | 26.03 | 25.28 | 25.92 | 1.5M |
| 2024-06-13 | 25.34 | 25.73 | 25.25 | 25.41 | 0.9M |
| 2024-06-12 | 25.38 | 25.50 | 25.26 | 25.37 | 0.9M |
| 2024-06-11 | 24.71 | 25.42 | 24.13 | 25.38 | 1.2M |
| 2024-06-07 | 24.65 | 24.85 | 24.24 | 24.71 | 1.3M |
| 2024-06-06 | 25.20 | 25.59 | 23.98 | 24.20 | 2.4M |
| 2024-06-05 | 26.09 | 26.18 | 25.32 | 25.36 | 1.5M |
| 2024-06-04 | 25.57 | 26.08 | 24.90 | 26.00 | 1.9M |
| 2024-06-03 | 26.00 | 26.13 | 25.26 | 25.55 | 2.8M |
| 2024-05-31 | 27.40 | 27.85 | 26.41 | 26.41 | 3.8M |
| 2024-05-30 | 28.40 | 30.30 | 27.31 | 27.66 | 4.5M |
| 2024-05-29 | 28.80 | 28.92 | 28.13 | 28.52 | 2.7M |
| 2024-05-28 | 27.40 | 29.20 | 27.40 | 29.12 | 4.0M |
| 2024-05-27 | 27.17 | 28.15 | 27.00 | 27.73 | 2.7M |
| 2024-05-24 | 28.74 | 29.20 | 27.52 | 27.70 | 4.0M |
| 2024-05-23 | 29.31 | 30.30 | 27.89 | 28.28 | 5.5M |
| 2024-05-22 | 28.39 | 31.28 | 28.12 | 30.00 | 7.1M |
| 2024-05-21 | 27.58 | 28.65 | 27.26 | 28.65 | 5.2M |
| 2024-05-20 | 26.17 | 28.17 | 25.87 | 27.98 | 6.3M |
| 2024-05-17 | 26.50 | 26.74 | 25.82 | 26.25 | 4.4M |
| 2024-05-16 | 25.60 | 27.67 | 25.20 | 27.29 | 5.6M |
| 2024-05-15 | 26.12 | 26.13 | 25.16 | 25.43 | 1.6M |
| 2024-05-14 | 25.90 | 26.50 | 25.82 | 26.09 | 1.3M |
| 2024-05-13 | 26.80 | 26.80 | 25.86 | 25.92 | 1.9M |
| 2024-05-10 | 26.43 | 27.17 | 26.38 | 26.62 | 2.6M |
| 2024-05-09 | 25.96 | 26.57 | 25.78 | 26.37 | 1.9M |
| 2024-05-08 | 27.10 | 27.10 | 25.62 | 25.96 | 2.9M |
| 2024-05-07 | 27.25 | 27.27 | 26.69 | 27.11 | 2.4M |
| 2024-05-06 | 25.86 | 27.50 | 25.82 | 27.18 | 4.5M |
| 2024-04-30 | 25.57 | 25.78 | 25.35 | 25.59 | 1.9M |
| 2024-04-29 | 25.33 | 25.85 | 25.09 | 25.61 | 2.4M |
| 2024-04-26 | 25.38 | 25.52 | 25.01 | 25.25 | 2.4M |
| 2024-04-25 | 25.45 | 25.73 | 25.15 | 25.68 | 2.1M |
| 2024-04-24 | 25.84 | 25.84 | 24.81 | 25.48 | 2.9M |
| 2024-04-23 | 27.00 | 27.00 | 25.40 | 25.87 | 4.6M |
| 2024-04-22 | 26.17 | 28.31 | 25.36 | 27.50 | 4.4M |
| 2024-04-19 | 25.89 | 27.25 | 25.80 | 26.48 | 3.9M |
| 2024-04-18 | 26.25 | 26.62 | 25.52 | 26.18 | 3.1M |
| 2024-04-17 | 25.78 | 26.90 | 25.61 | 26.85 | 3.9M |
| 2024-04-16 | 25.44 | 26.40 | 24.74 | 25.31 | 3.6M |
| 2024-04-15 | 26.30 | 26.74 | 24.61 | 25.42 | 4.0M |
| 2024-04-12 | 26.18 | 27.60 | 25.80 | 27.00 | 4.2M |
| 2024-04-11 | 25.50 | 26.71 | 25.22 | 25.98 | 3.0M |
| 2024-04-10 | 25.80 | 26.31 | 25.39 | 25.99 | 2.3M |
| 2024-04-09 | 26.04 | 26.60 | 25.20 | 25.79 | 3.1M |
| 2024-04-08 | 25.95 | 27.48 | 25.75 | 26.65 | 4.6M |
| 2024-04-03 | 27.11 | 27.51 | 26.15 | 26.32 | 5.1M |
| 2024-04-02 | 27.76 | 29.50 | 26.93 | 27.73 | 5.5M |
| 2024-04-01 | 26.82 | 28.70 | 26.52 | 27.55 | 5.0M |
| 2024-03-29 | 25.50 | 27.97 | 25.50 | 26.82 | 6.2M |
| 2024-03-28 | 26.17 | 26.96 | 25.15 | 25.71 | 6.9M |
| 2024-03-27 | 28.98 | 29.00 | 26.14 | 26.65 | 9.6M |
| 2024-03-26 | 23.40 | 25.50 | 23.02 | 25.15 | 4.2M |
| 2024-03-25 | 23.39 | 24.56 | 22.90 | 23.75 | 3.8M |
| 2024-03-22 | 24.04 | 24.55 | 23.23 | 23.40 | 2.9M |
| 2024-03-21 | 25.18 | 25.43 | 23.64 | 24.16 | 4.8M |
| 2024-03-20 | 25.72 | 26.10 | 25.09 | 25.60 | 4.7M |
| 2024-03-19 | 25.00 | 28.25 | 24.33 | 26.39 | 8.3M |
| 2024-03-18 | 24.94 | 25.60 | 24.13 | 24.60 | 7.0M |
| 2024-03-15 | 20.51 | 24.82 | 20.31 | 24.82 | 7.8M |
| 2024-03-14 | 20.24 | 20.87 | 20.24 | 20.68 | 2.8M |
| 2024-03-13 | 20.11 | 20.36 | 19.97 | 20.28 | 1.9M |
| 2024-03-12 | 20.20 | 20.38 | 19.81 | 20.28 | 2.3M |
| 2024-03-11 | 19.95 | 20.42 | 19.72 | 20.31 | 2.6M |
| 2024-03-08 | 20.68 | 21.18 | 20.00 | 20.41 | 4.2M |
| 2024-03-07 | 20.06 | 22.14 | 20.06 | 20.90 | 6.2M |
| 2024-03-06 | 19.00 | 20.43 | 18.90 | 19.91 | 4.0M |
| 2024-03-05 | 19.16 | 19.16 | 18.73 | 18.84 | 1.7M |
| 2024-03-04 | 19.43 | 19.69 | 18.70 | 19.17 | 2.0M |
| 2024-03-01 | 19.83 | 20.16 | 19.17 | 19.45 | 2.4M |
| 2024-02-29 | 18.01 | 19.83 | 17.96 | 19.75 | 3.4M |
| 2024-02-28 | 20.49 | 21.10 | 18.28 | 18.29 | 3.3M |
| 2024-02-27 | 19.85 | 20.43 | 19.30 | 20.43 | 1.8M |
| 2024-02-26 | 19.75 | 20.50 | 19.47 | 20.11 | 1.8M |
| 2024-02-23 | 18.92 | 19.42 | 18.77 | 19.39 | 1.7M |
| 2024-02-22 | 18.40 | 18.94 | 18.18 | 18.82 | 1.2M |
| 2024-02-21 | 17.80 | 19.23 | 17.30 | 18.44 | 1.7M |
| 2024-02-20 | 17.85 | 18.15 | 16.88 | 17.99 | 1.4M |
| 2024-02-19 | 17.04 | 18.67 | 17.04 | 17.91 | 3.3M |
| 2024-02-08 | 14.82 | 17.00 | 14.30 | 16.75 | 3.7M |
| 2024-02-07 | 15.85 | 15.85 | 14.51 | 14.81 | 2.8M |
| 2024-02-06 | 15.45 | 16.22 | 13.92 | 15.65 | 3.3M |
| 2024-02-05 | 18.31 | 18.32 | 15.22 | 15.60 | 2.9M |
| 2024-02-02 | 19.99 | 20.09 | 17.55 | 18.33 | 1.9M |
| 2024-02-01 | 19.87 | 19.98 | 18.84 | 19.38 | 1.7M |
| 2024-01-31 | 20.96 | 21.29 | 19.87 | 19.93 | 1.6M |
| 2024-01-30 | 21.88 | 21.90 | 20.91 | 20.93 | 1.2M |
| 2024-01-29 | 22.82 | 23.21 | 21.89 | 22.10 | 1.3M |
| 2024-01-26 | 23.01 | 23.60 | 22.81 | 22.82 | 1.2M |
| 2024-01-25 | 21.98 | 23.09 | 21.70 | 23.00 | 1.7M |
| 2024-01-24 | 21.82 | 22.33 | 21.00 | 21.88 | 1.4M |
| 2024-01-23 | 22.00 | 22.04 | 21.45 | 21.81 | 1.6M |
| 2024-01-22 | 23.39 | 23.47 | 21.56 | 22.11 | 2.2M |
| 2024-01-19 | 23.84 | 24.23 | 23.34 | 23.72 | 1.9M |
| 2024-01-18 | 23.80 | 23.80 | 22.58 | 23.24 | 1.1M |
| 2024-01-17 | 24.35 | 24.43 | 23.60 | 23.60 | 0.8M |
| 2024-01-16 | 24.59 | 24.80 | 24.01 | 24.25 | 1.3M |
| 2024-01-15 | 24.84 | 25.20 | 24.25 | 24.47 | 1.0M |
| 2024-01-12 | 24.98 | 25.39 | 24.83 | 24.96 | 1.0M |
| 2024-01-11 | 24.79 | 25.04 | 24.59 | 24.90 | 0.9M |
| 2024-01-10 | 24.92 | 25.22 | 24.47 | 24.80 | 0.8M |
| 2024-01-09 | 25.17 | 25.20 | 24.68 | 24.94 | 1.0M |
| 2024-01-08 | 25.60 | 25.60 | 24.74 | 24.78 | 1.0M |
| 2024-01-05 | 25.88 | 25.90 | 25.05 | 25.22 | 1.1M |
| 2024-01-04 | 25.71 | 25.90 | 25.59 | 25.90 | 0.7M |
| 2024-01-03 | 25.88 | 26.08 | 25.52 | 25.81 | 1.2M |
| 2024-01-02 | 25.59 | 26.07 | 25.37 | 25.91 | 1.1M |