34.39
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 | 35.20 | 35.22 | 32.76 | 32.80 | 5.4M |
| 2024-12-30 | 35.00 | 35.70 | 34.06 | 35.10 | 4.1M |
| 2024-12-27 | 36.25 | 36.88 | 35.32 | 35.32 | 6.5M |
| 2024-12-26 | 36.11 | 37.97 | 36.00 | 36.25 | 8.4M |
| 2024-12-25 | 35.70 | 37.00 | 34.00 | 36.38 | 7.1M |
| 2024-12-24 | 34.70 | 36.16 | 34.55 | 35.93 | 4.9M |
| 2024-12-23 | 35.91 | 36.25 | 34.01 | 34.40 | 4.8M |
| 2024-12-20 | 35.11 | 36.35 | 34.81 | 36.10 | 7.7M |
| 2024-12-19 | 33.95 | 35.47 | 33.95 | 35.29 | 5.4M |
| 2024-12-18 | 33.67 | 34.92 | 32.59 | 34.52 | 4.8M |
| 2024-12-17 | 34.79 | 35.50 | 33.48 | 33.52 | 4.3M |
| 2024-12-16 | 35.60 | 35.80 | 34.30 | 34.96 | 5.0M |
| 2024-12-13 | 34.20 | 36.55 | 34.03 | 35.12 | 9.7M |
| 2024-12-12 | 34.30 | 34.51 | 33.79 | 34.37 | 3.6M |
| 2024-12-11 | 33.55 | 34.29 | 33.25 | 34.28 | 3.8M |
| 2024-12-10 | 34.60 | 34.80 | 33.60 | 33.62 | 4.1M |
| 2024-12-09 | 33.49 | 34.14 | 32.90 | 33.64 | 2.8M |
| 2024-12-06 | 33.50 | 33.75 | 32.70 | 33.49 | 3.7M |
| 2024-12-05 | 33.01 | 33.60 | 32.81 | 33.25 | 2.9M |
| 2024-12-04 | 33.60 | 34.18 | 32.80 | 33.06 | 4.1M |
| 2024-12-03 | 35.00 | 35.00 | 33.90 | 34.19 | 4.7M |
| 2024-12-02 | 34.00 | 35.27 | 33.80 | 35.15 | 6.3M |
| 2024-11-29 | 34.23 | 34.80 | 33.33 | 34.27 | 6.2M |
| 2024-11-28 | 35.72 | 35.90 | 34.12 | 34.22 | 7.5M |
| 2024-11-27 | 33.50 | 35.77 | 32.23 | 35.70 | 10.5M |
| 2024-11-26 | 33.45 | 35.80 | 32.94 | 34.22 | 11.0M |
| 2024-11-25 | 31.38 | 33.94 | 30.80 | 33.78 | 8.2M |
| 2024-11-22 | 32.71 | 33.45 | 31.20 | 31.26 | 3.9M |
| 2024-11-21 | 32.90 | 33.77 | 32.33 | 32.91 | 3.6M |
| 2024-11-20 | 32.08 | 33.73 | 31.88 | 33.15 | 4.9M |
| 2024-11-19 | 31.00 | 32.60 | 31.00 | 32.20 | 4.0M |
| 2024-11-18 | 31.70 | 32.26 | 30.31 | 30.40 | 2.8M |
| 2024-11-15 | 32.30 | 32.94 | 31.67 | 31.70 | 2.5M |
| 2024-11-14 | 33.65 | 33.79 | 32.41 | 32.59 | 2.8M |
| 2024-11-13 | 32.82 | 33.80 | 32.33 | 33.76 | 3.8M |
| 2024-11-12 | 33.50 | 34.05 | 32.73 | 33.18 | 4.6M |
| 2024-11-11 | 32.28 | 33.64 | 32.27 | 33.41 | 4.8M |
| 2024-11-08 | 32.69 | 33.28 | 32.26 | 32.40 | 4.4M |
| 2024-11-07 | 32.20 | 32.61 | 31.51 | 32.61 | 3.8M |
| 2024-11-06 | 31.60 | 32.67 | 30.91 | 32.18 | 5.6M |
| 2024-11-05 | 30.43 | 31.46 | 30.37 | 31.40 | 2.9M |
| 2024-11-04 | 29.47 | 30.41 | 29.19 | 30.40 | 2.1M |
| 2024-11-01 | 31.00 | 31.30 | 29.43 | 29.48 | 4.0M |
| 2024-10-31 | 31.00 | 31.69 | 30.80 | 31.31 | 2.9M |
| 2024-10-30 | 31.40 | 32.04 | 30.85 | 31.37 | 3.1M |
| 2024-10-29 | 32.52 | 32.94 | 31.64 | 31.71 | 4.0M |
| 2024-10-28 | 32.39 | 32.67 | 31.92 | 32.32 | 3.1M |
| 2024-10-25 | 32.52 | 32.97 | 32.16 | 32.65 | 3.1M |
| 2024-10-24 | 32.04 | 32.65 | 31.60 | 32.37 | 2.7M |
| 2024-10-23 | 32.54 | 32.94 | 31.94 | 32.23 | 3.5M |
| 2024-10-22 | 33.32 | 33.33 | 31.90 | 32.54 | 4.2M |
| 2024-10-21 | 32.45 | 33.78 | 32.10 | 32.83 | 5.5M |
| 2024-10-18 | 31.07 | 33.33 | 30.83 | 32.39 | 5.1M |
| 2024-10-17 | 31.00 | 31.95 | 30.87 | 31.07 | 3.4M |
| 2024-10-16 | 30.36 | 31.26 | 30.32 | 30.69 | 2.5M |
| 2024-10-15 | 31.32 | 32.49 | 31.10 | 31.10 | 4.4M |
| 2024-10-14 | 30.26 | 32.90 | 29.54 | 32.00 | 5.0M |
| 2024-10-11 | 31.00 | 31.65 | 29.32 | 29.96 | 3.4M |
| 2024-10-10 | 31.48 | 32.90 | 31.10 | 31.13 | 3.7M |
| 2024-10-09 | 34.67 | 34.67 | 31.00 | 31.38 | 6.7M |
| 2024-10-08 | 37.00 | 37.12 | 32.62 | 36.40 | 10.2M |
| 2024-09-30 | 28.56 | 32.41 | 28.28 | 31.81 | 7.5M |
| 2024-09-27 | 26.68 | 28.32 | 26.47 | 27.84 | 4.0M |
| 2024-09-26 | 25.37 | 26.47 | 25.08 | 26.46 | 2.6M |
| 2024-09-25 | 25.24 | 26.06 | 25.23 | 25.38 | 2.4M |
| 2024-09-24 | 24.51 | 25.07 | 24.08 | 25.07 | 1.9M |
| 2024-09-23 | 24.11 | 24.66 | 23.92 | 24.27 | 1.2M |
| 2024-09-20 | 25.21 | 25.21 | 23.88 | 24.28 | 2.5M |
| 2024-09-19 | 25.10 | 25.60 | 24.91 | 25.32 | 1.2M |
| 2024-09-18 | 25.29 | 25.31 | 24.27 | 24.89 | 1.3M |
| 2024-09-13 | 25.95 | 26.11 | 25.18 | 25.18 | 1.4M |
| 2024-09-12 | 26.31 | 26.74 | 25.93 | 25.95 | 1.0M |
| 2024-09-11 | 26.51 | 26.68 | 26.15 | 26.30 | 0.8M |
| 2024-09-10 | 26.10 | 26.79 | 25.73 | 26.70 | 1.3M |
| 2024-09-09 | 26.01 | 26.24 | 25.80 | 26.12 | 0.9M |
| 2024-09-06 | 27.13 | 27.16 | 26.19 | 26.24 | 1.5M |
| 2024-09-05 | 26.91 | 27.27 | 26.74 | 27.02 | 1.1M |
| 2024-09-04 | 27.00 | 27.08 | 26.50 | 26.88 | 1.4M |
| 2024-09-03 | 26.80 | 27.40 | 26.80 | 27.20 | 1.3M |
| 2024-09-02 | 27.26 | 27.50 | 26.77 | 26.80 | 1.5M |
| 2024-08-30 | 26.57 | 27.79 | 26.57 | 27.34 | 2.4M |
| 2024-08-29 | 26.20 | 26.93 | 26.13 | 26.60 | 1.6M |
| 2024-08-28 | 26.13 | 26.83 | 26.12 | 26.35 | 1.5M |
| 2024-08-27 | 27.29 | 27.29 | 26.00 | 26.12 | 2.4M |
| 2024-08-26 | 27.18 | 27.35 | 26.88 | 27.30 | 1.2M |
| 2024-08-23 | 27.20 | 27.49 | 26.43 | 27.18 | 1.9M |
| 2024-08-22 | 28.84 | 28.95 | 27.15 | 27.20 | 3.3M |
| 2024-08-21 | 28.75 | 29.26 | 28.10 | 28.83 | 2.1M |
| 2024-08-20 | 28.40 | 29.73 | 28.03 | 28.65 | 2.5M |
| 2024-08-19 | 29.52 | 29.65 | 28.35 | 28.40 | 3.0M |
| 2024-08-16 | 28.86 | 30.13 | 28.86 | 29.63 | 3.9M |
| 2024-08-15 | 28.51 | 29.42 | 28.51 | 28.90 | 2.2M |
| 2024-08-14 | 28.39 | 29.22 | 28.28 | 28.93 | 2.5M |
| 2024-08-13 | 28.10 | 28.70 | 27.80 | 28.40 | 2.2M |
| 2024-08-12 | 29.53 | 29.53 | 27.86 | 28.10 | 3.1M |
| 2024-08-09 | 29.37 | 29.86 | 29.16 | 29.64 | 3.1M |
| 2024-08-08 | 28.85 | 29.38 | 27.73 | 29.37 | 3.8M |
| 2024-08-07 | 29.09 | 29.83 | 29.00 | 29.18 | 3.0M |
| 2024-08-06 | 29.39 | 29.78 | 28.70 | 29.30 | 3.2M |
| 2024-08-05 | 30.34 | 30.83 | 28.92 | 28.98 | 4.8M |
| 2024-08-02 | 31.59 | 31.75 | 30.53 | 30.62 | 6.0M |
| 2024-08-01 | 32.40 | 33.44 | 32.06 | 32.21 | 6.5M |
| 2024-07-31 | 31.85 | 34.97 | 31.45 | 32.91 | 9.5M |
| 2024-07-30 | 30.27 | 32.45 | 29.75 | 32.25 | 7.9M |
| 2024-07-29 | 30.53 | 31.53 | 30.23 | 30.61 | 6.0M |
| 2024-07-26 | 30.81 | 31.14 | 30.20 | 30.87 | 6.9M |
| 2024-07-25 | 29.52 | 31.70 | 29.38 | 31.42 | 9.8M |
| 2024-07-24 | 28.65 | 30.50 | 28.34 | 29.81 | 6.9M |
| 2024-07-23 | 29.36 | 29.40 | 28.31 | 28.38 | 2.2M |
| 2024-07-22 | 29.33 | 29.50 | 28.76 | 29.50 | 2.7M |
| 2024-07-19 | 27.89 | 29.45 | 27.70 | 29.27 | 3.4M |
| 2024-07-18 | 28.30 | 28.33 | 27.01 | 27.95 | 2.7M |
| 2024-07-17 | 29.72 | 30.05 | 28.55 | 28.60 | 3.2M |
| 2024-07-16 | 28.30 | 29.99 | 28.30 | 29.88 | 4.6M |
| 2024-07-15 | 28.93 | 29.19 | 28.38 | 28.62 | 1.8M |
| 2024-07-12 | 29.00 | 29.56 | 28.79 | 29.11 | 2.6M |
| 2024-07-11 | 29.00 | 29.30 | 28.51 | 29.21 | 3.3M |
| 2024-07-10 | 28.40 | 29.20 | 28.32 | 28.60 | 3.1M |
| 2024-07-09 | 26.44 | 29.98 | 26.41 | 28.85 | 5.3M |
| 2024-07-08 | 27.08 | 27.34 | 26.56 | 26.68 | 1.6M |
| 2024-07-05 | 26.96 | 27.45 | 26.22 | 27.35 | 2.6M |
| 2024-07-04 | 28.36 | 28.43 | 27.00 | 27.10 | 3.6M |
| 2024-07-03 | 29.45 | 29.65 | 28.60 | 29.08 | 2.1M |
| 2024-07-02 | 29.90 | 29.98 | 29.20 | 29.37 | 2.6M |
| 2024-07-01 | 30.00 | 30.58 | 29.39 | 30.05 | 3.6M |
| 2024-06-28 | 29.65 | 30.67 | 29.36 | 30.14 | 5.7M |
| 2024-06-27 | 29.19 | 30.05 | 29.01 | 30.05 | 6.4M |
| 2024-06-26 | 26.63 | 30.47 | 26.28 | 29.52 | 5.9M |
| 2024-06-25 | 27.53 | 27.79 | 26.36 | 26.55 | 2.1M |
| 2024-06-24 | 28.88 | 29.46 | 27.41 | 27.46 | 2.6M |
| 2024-06-21 | 28.51 | 29.42 | 28.00 | 29.11 | 2.2M |
| 2024-06-20 | 29.41 | 29.57 | 28.70 | 28.79 | 2.5M |
| 2024-06-19 | 29.71 | 30.00 | 29.00 | 29.42 | 3.6M |
| 2024-06-18 | 29.00 | 30.29 | 28.82 | 30.03 | 5.2M |
| 2024-06-17 | 29.00 | 29.65 | 28.44 | 29.40 | 5.2M |
| 2024-06-14 | 27.66 | 30.40 | 27.26 | 29.19 | 6.9M |
| 2024-06-13 | 27.27 | 28.20 | 27.27 | 27.66 | 1.9M |
| 2024-06-12 | 26.91 | 27.56 | 26.82 | 27.28 | 1.3M |
| 2024-06-11 | 25.81 | 26.88 | 25.30 | 26.82 | 1.3M |
| 2024-06-07 | 25.74 | 26.41 | 25.56 | 26.21 | 1.7M |
| 2024-06-06 | 26.86 | 27.68 | 25.29 | 25.65 | 2.5M |
| 2024-06-05 | 27.29 | 27.49 | 26.67 | 26.69 | 1.4M |
| 2024-06-04 | 28.48 | 28.48 | 26.77 | 27.30 | 2.6M |
| 2024-06-03 | 28.75 | 29.12 | 28.10 | 28.50 | 2.5M |
| 2024-05-31 | 28.18 | 28.73 | 28.00 | 28.60 | 2.0M |
| 2024-05-30 | 27.77 | 28.36 | 27.26 | 28.28 | 1.9M |
| 2024-05-29 | 27.37 | 28.02 | 27.37 | 27.82 | 1.4M |
| 2024-05-28 | 27.51 | 28.06 | 27.12 | 27.40 | 1.2M |
| 2024-05-27 | 27.41 | 27.73 | 26.69 | 27.70 | 1.5M |
| 2024-05-24 | 28.19 | 28.65 | 27.47 | 27.51 | 1.7M |
| 2024-05-23 | 28.42 | 28.94 | 28.24 | 28.32 | 2.1M |
| 2024-05-22 | 28.23 | 28.77 | 27.91 | 28.73 | 2.2M |
| 2024-05-21 | 28.09 | 28.69 | 27.91 | 28.40 | 1.5M |
| 2024-05-20 | 28.38 | 28.59 | 27.98 | 28.30 | 1.4M |
| 2024-05-17 | 27.19 | 28.39 | 27.11 | 28.36 | 1.9M |
| 2024-05-16 | 26.94 | 27.57 | 26.86 | 27.29 | 1.2M |
| 2024-05-15 | 27.06 | 27.56 | 26.71 | 26.86 | 1.2M |
| 2024-05-14 | 27.10 | 27.76 | 26.90 | 27.16 | 1.4M |
| 2024-05-13 | 27.38 | 27.45 | 26.62 | 26.78 | 1.2M |
| 2024-05-10 | 28.51 | 28.68 | 27.42 | 27.54 | 1.7M |
| 2024-05-09 | 28.27 | 28.81 | 28.00 | 28.51 | 1.1M |
| 2024-05-08 | 29.19 | 29.19 | 28.15 | 28.25 | 1.4M |
| 2024-05-07 | 28.97 | 29.23 | 28.64 | 29.05 | 1.4M |
| 2024-05-06 | 29.31 | 29.35 | 28.75 | 28.97 | 1.5M |
| 2024-04-30 | 29.25 | 29.36 | 28.43 | 28.78 | 1.5M |
| 2024-04-29 | 28.23 | 29.17 | 28.21 | 29.09 | 2.2M |
| 2024-04-26 | 27.77 | 28.59 | 27.76 | 28.30 | 2.2M |
| 2024-04-25 | 27.29 | 28.69 | 27.27 | 27.85 | 2.1M |
| 2024-04-24 | 26.67 | 27.57 | 26.60 | 27.42 | 1.8M |
| 2024-04-23 | 26.00 | 26.68 | 25.82 | 26.59 | 1.6M |
| 2024-04-22 | 25.09 | 25.89 | 24.76 | 25.78 | 1.7M |
| 2024-04-19 | 26.50 | 26.68 | 25.88 | 26.06 | 1.6M |
| 2024-04-18 | 26.38 | 27.12 | 25.84 | 26.46 | 1.9M |
| 2024-04-17 | 24.74 | 26.40 | 24.74 | 26.38 | 2.2M |
| 2024-04-16 | 26.97 | 26.97 | 23.90 | 24.18 | 3.0M |
| 2024-04-15 | 27.99 | 28.31 | 26.33 | 26.80 | 2.4M |
| 2024-04-12 | 27.80 | 28.84 | 27.80 | 27.98 | 2.0M |
| 2024-04-11 | 27.99 | 28.35 | 27.61 | 27.63 | 1.5M |
| 2024-04-10 | 28.82 | 29.18 | 27.65 | 27.92 | 2.3M |
| 2024-04-09 | 28.79 | 29.32 | 28.32 | 29.17 | 1.7M |
| 2024-04-08 | 29.90 | 30.11 | 28.87 | 28.92 | 2.1M |
| 2024-04-03 | 31.11 | 31.31 | 29.61 | 29.97 | 2.3M |
| 2024-04-02 | 31.69 | 32.06 | 30.79 | 31.10 | 2.4M |
| 2024-04-01 | 30.85 | 32.10 | 30.85 | 31.88 | 3.2M |
| 2024-03-29 | 30.47 | 31.18 | 30.24 | 30.89 | 2.6M |
| 2024-03-28 | 29.20 | 30.92 | 29.20 | 30.35 | 3.0M |
| 2024-03-27 | 31.64 | 31.64 | 29.30 | 29.31 | 3.7M |
| 2024-03-26 | 31.07 | 31.86 | 30.67 | 31.64 | 3.8M |
| 2024-03-25 | 33.18 | 33.28 | 31.20 | 31.29 | 5.0M |
| 2024-03-22 | 34.50 | 35.68 | 33.12 | 33.47 | 6.2M |
| 2024-03-21 | 35.30 | 35.34 | 34.33 | 34.84 | 7.3M |
| 2024-03-20 | 32.88 | 36.58 | 32.87 | 36.12 | 11.1M |
| 2024-03-19 | 31.66 | 35.60 | 31.55 | 33.77 | 8.7M |
| 2024-03-18 | 31.78 | 32.29 | 31.31 | 32.01 | 6.0M |
| 2024-03-15 | 30.39 | 32.60 | 29.60 | 32.09 | 9.3M |
| 2024-03-14 | 29.47 | 32.99 | 28.91 | 30.87 | 8.2M |
| 2024-03-13 | 30.00 | 30.30 | 29.37 | 29.53 | 3.1M |
| 2024-03-12 | 29.28 | 29.78 | 28.96 | 29.67 | 3.0M |
| 2024-03-11 | 28.57 | 29.29 | 28.41 | 29.28 | 2.5M |
| 2024-03-08 | 27.97 | 28.87 | 27.87 | 28.83 | 2.5M |
| 2024-03-07 | 28.65 | 29.15 | 27.98 | 27.98 | 2.9M |
| 2024-03-06 | 28.20 | 28.88 | 27.95 | 28.51 | 2.6M |
| 2024-03-05 | 28.93 | 28.93 | 28.05 | 28.19 | 2.9M |
| 2024-03-04 | 29.15 | 29.59 | 28.18 | 28.95 | 3.0M |
| 2024-03-01 | 28.50 | 29.59 | 28.49 | 29.17 | 3.7M |
| 2024-02-29 | 26.66 | 28.55 | 26.66 | 28.46 | 3.5M |
| 2024-02-28 | 29.86 | 30.39 | 26.90 | 27.05 | 5.8M |
| 2024-02-27 | 27.86 | 30.80 | 27.70 | 30.20 | 5.7M |
| 2024-02-26 | 27.81 | 28.50 | 27.14 | 27.93 | 3.8M |
| 2024-02-23 | 27.06 | 27.97 | 26.74 | 27.85 | 3.9M |
| 2024-02-22 | 25.80 | 27.60 | 25.80 | 27.15 | 3.8M |
| 2024-02-21 | 25.36 | 26.78 | 25.25 | 25.78 | 3.7M |
| 2024-02-20 | 25.34 | 26.08 | 24.79 | 25.92 | 3.0M |
| 2024-02-19 | 24.67 | 25.69 | 24.30 | 25.67 | 3.8M |
| 2024-02-08 | 21.65 | 24.16 | 21.55 | 24.01 | 3.7M |
| 2024-02-07 | 21.69 | 22.25 | 20.90 | 21.30 | 3.2M |
| 2024-02-06 | 20.01 | 22.15 | 19.21 | 21.53 | 3.3M |
| 2024-02-05 | 23.80 | 24.11 | 20.02 | 20.71 | 3.9M |
| 2024-02-02 | 25.47 | 26.35 | 23.25 | 24.04 | 2.5M |
| 2024-02-01 | 25.35 | 26.09 | 24.74 | 25.47 | 2.1M |
| 2024-01-31 | 27.00 | 27.40 | 25.50 | 25.51 | 2.5M |
| 2024-01-30 | 27.50 | 28.37 | 27.33 | 27.43 | 1.4M |
| 2024-01-29 | 29.15 | 29.18 | 27.85 | 27.97 | 1.9M |
| 2024-01-26 | 29.00 | 29.49 | 28.65 | 28.74 | 2.1M |
| 2024-01-25 | 28.15 | 29.31 | 27.92 | 29.29 | 2.9M |
| 2024-01-24 | 27.96 | 28.44 | 27.00 | 28.14 | 2.3M |
| 2024-01-23 | 27.86 | 28.17 | 27.40 | 28.05 | 2.2M |
| 2024-01-22 | 29.86 | 30.14 | 27.52 | 27.99 | 2.6M |
| 2024-01-19 | 30.89 | 30.89 | 29.86 | 29.86 | 2.0M |
| 2024-01-18 | 31.13 | 31.40 | 29.71 | 30.91 | 3.5M |
| 2024-01-17 | 32.33 | 32.39 | 31.25 | 31.28 | 1.4M |
| 2024-01-16 | 32.53 | 32.70 | 31.80 | 32.28 | 1.7M |
| 2024-01-15 | 32.62 | 32.92 | 32.17 | 32.53 | 1.3M |
| 2024-01-12 | 33.68 | 33.84 | 32.74 | 32.83 | 2.4M |
| 2024-01-11 | 33.12 | 34.09 | 33.02 | 33.86 | 2.2M |
| 2024-01-10 | 33.97 | 34.18 | 32.91 | 33.07 | 2.6M |
| 2024-01-09 | 34.47 | 35.35 | 33.85 | 34.17 | 2.5M |
| 2024-01-08 | 35.01 | 35.19 | 34.30 | 34.37 | 2.0M |
| 2024-01-05 | 36.20 | 36.40 | 34.71 | 35.11 | 2.6M |
| 2024-01-04 | 36.62 | 36.71 | 35.98 | 36.19 | 2.1M |
| 2024-01-03 | 37.54 | 37.64 | 36.31 | 36.66 | 3.4M |
| 2024-01-02 | 37.88 | 38.61 | 37.65 | 37.65 | 3.9M |