39.68
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 | 20.68 | 20.86 | 19.72 | 19.76 | 4.1M |
| 2024-12-30 | 20.26 | 20.83 | 19.60 | 20.68 | 5.1M |
| 2024-12-27 | 20.46 | 20.86 | 20.20 | 20.24 | 4.8M |
| 2024-12-26 | 20.56 | 20.98 | 20.36 | 20.45 | 5.7M |
| 2024-12-25 | 20.62 | 20.87 | 19.82 | 20.56 | 6.2M |
| 2024-12-24 | 21.05 | 21.25 | 20.20 | 20.75 | 8.7M |
| 2024-12-23 | 23.21 | 23.39 | 20.80 | 20.94 | 16.9M |
| 2024-12-20 | 23.55 | 23.95 | 23.35 | 23.73 | 5.8M |
| 2024-12-19 | 23.55 | 24.30 | 23.10 | 23.59 | 9.7M |
| 2024-12-18 | 23.82 | 24.65 | 23.10 | 24.10 | 7.3M |
| 2024-12-17 | 25.80 | 25.94 | 23.91 | 24.04 | 10.3M |
| 2024-12-16 | 26.51 | 26.81 | 25.40 | 26.12 | 10.4M |
| 2024-12-13 | 25.00 | 28.02 | 24.88 | 27.08 | 19.2M |
| 2024-12-12 | 25.54 | 26.19 | 25.03 | 25.45 | 7.9M |
| 2024-12-11 | 24.94 | 25.98 | 24.09 | 25.65 | 11.9M |
| 2024-12-10 | 24.64 | 25.90 | 24.06 | 25.19 | 15.8M |
| 2024-12-09 | 24.01 | 24.58 | 23.48 | 24.06 | 9.5M |
| 2024-12-06 | 23.68 | 24.99 | 23.26 | 24.35 | 13.4M |
| 2024-12-05 | 22.63 | 23.97 | 22.53 | 23.70 | 11.8M |
| 2024-12-04 | 23.24 | 23.65 | 22.20 | 22.72 | 10.1M |
| 2024-12-03 | 24.39 | 24.58 | 23.36 | 23.48 | 11.3M |
| 2024-12-02 | 23.21 | 25.28 | 22.87 | 24.45 | 17.1M |
| 2024-11-29 | 23.56 | 24.57 | 22.50 | 23.33 | 19.6M |
| 2024-11-28 | 24.44 | 26.88 | 24.00 | 24.02 | 22.4M |
| 2024-11-27 | 23.58 | 24.97 | 22.70 | 24.91 | 18.1M |
| 2024-11-26 | 23.11 | 25.80 | 22.77 | 24.87 | 24.8M |
| 2024-11-25 | 22.61 | 24.57 | 22.24 | 24.00 | 24.2M |
| 2024-11-22 | 21.69 | 23.38 | 21.10 | 21.96 | 18.3M |
| 2024-11-21 | 21.78 | 22.78 | 21.61 | 21.81 | 15.8M |
| 2024-11-20 | 20.50 | 22.41 | 20.46 | 22.05 | 19.7M |
| 2024-11-19 | 19.93 | 20.80 | 19.53 | 20.80 | 15.4M |
| 2024-11-18 | 22.01 | 22.33 | 19.60 | 20.14 | 24.6M |
| 2024-11-15 | 20.88 | 23.61 | 20.51 | 22.72 | 34.0M |
| 2024-11-14 | 19.98 | 23.68 | 19.90 | 21.28 | 30.0M |
| 2024-11-13 | 19.55 | 20.23 | 19.35 | 20.05 | 8.9M |
| 2024-11-12 | 20.00 | 20.27 | 19.35 | 19.62 | 9.2M |
| 2024-11-11 | 18.90 | 20.19 | 18.64 | 20.14 | 12.6M |
| 2024-11-08 | 19.55 | 19.68 | 18.73 | 18.85 | 7.7M |
| 2024-11-07 | 18.80 | 19.44 | 18.56 | 19.34 | 9.0M |
| 2024-11-06 | 18.39 | 19.53 | 18.37 | 18.97 | 10.8M |
| 2024-11-05 | 17.89 | 18.51 | 17.74 | 18.46 | 5.7M |
| 2024-11-04 | 17.40 | 18.07 | 17.22 | 17.90 | 5.1M |
| 2024-11-01 | 18.17 | 18.54 | 17.32 | 17.39 | 8.1M |
| 2024-10-31 | 18.40 | 18.84 | 17.95 | 18.40 | 6.7M |
| 2024-10-30 | 18.42 | 18.58 | 17.89 | 18.32 | 6.2M |
| 2024-10-29 | 19.43 | 19.58 | 18.42 | 18.42 | 8.6M |
| 2024-10-28 | 18.56 | 19.40 | 18.41 | 19.23 | 12.6M |
| 2024-10-25 | 18.07 | 18.95 | 17.81 | 18.58 | 11.0M |
| 2024-10-24 | 17.80 | 17.99 | 17.54 | 17.71 | 5.6M |
| 2024-10-23 | 18.20 | 18.69 | 17.91 | 17.96 | 10.4M |
| 2024-10-22 | 18.59 | 19.20 | 18.32 | 18.44 | 13.3M |
| 2024-10-21 | 17.65 | 19.11 | 17.60 | 18.55 | 15.0M |
| 2024-10-18 | 17.30 | 18.03 | 16.82 | 17.66 | 12.1M |
| 2024-10-17 | 17.10 | 17.99 | 17.02 | 17.34 | 12.7M |
| 2024-10-16 | 16.33 | 17.56 | 16.30 | 17.11 | 10.0M |
| 2024-10-15 | 16.80 | 17.78 | 16.24 | 16.92 | 10.6M |
| 2024-10-14 | 15.83 | 16.85 | 15.79 | 16.82 | 9.1M |
| 2024-10-11 | 16.93 | 16.93 | 15.80 | 16.00 | 8.5M |
| 2024-10-10 | 17.44 | 18.12 | 16.61 | 17.02 | 10.7M |
| 2024-10-09 | 19.28 | 19.28 | 16.96 | 16.97 | 15.4M |
| 2024-10-08 | 21.45 | 21.45 | 18.20 | 20.28 | 21.3M |
| 2024-09-30 | 16.58 | 18.33 | 16.10 | 18.05 | 17.5M |
| 2024-09-27 | 15.19 | 16.03 | 14.85 | 15.74 | 9.5M |
| 2024-09-26 | 14.33 | 14.72 | 14.20 | 14.72 | 6.0M |
| 2024-09-25 | 14.14 | 14.66 | 14.07 | 14.28 | 6.4M |
| 2024-09-24 | 13.51 | 13.99 | 13.33 | 13.98 | 5.6M |
| 2024-09-23 | 13.32 | 13.52 | 13.22 | 13.45 | 2.7M |
| 2024-09-20 | 13.52 | 13.61 | 13.18 | 13.34 | 3.2M |
| 2024-09-19 | 13.11 | 13.66 | 13.03 | 13.55 | 4.4M |
| 2024-09-18 | 13.27 | 13.40 | 12.83 | 13.03 | 2.9M |
| 2024-09-13 | 13.68 | 13.83 | 13.32 | 13.32 | 3.0M |
| 2024-09-12 | 13.85 | 14.09 | 13.61 | 13.68 | 3.7M |
| 2024-09-11 | 13.72 | 13.90 | 13.60 | 13.84 | 3.7M |
| 2024-09-10 | 13.51 | 13.87 | 13.20 | 13.79 | 4.3M |
| 2024-09-09 | 13.36 | 13.65 | 13.20 | 13.49 | 3.5M |
| 2024-09-06 | 13.80 | 13.86 | 13.42 | 13.46 | 4.1M |
| 2024-09-05 | 13.46 | 14.00 | 13.46 | 13.81 | 5.6M |
| 2024-09-04 | 13.45 | 13.68 | 13.36 | 13.44 | 3.5M |
| 2024-09-03 | 13.38 | 13.69 | 13.29 | 13.60 | 4.2M |
| 2024-09-02 | 14.08 | 14.19 | 13.35 | 13.38 | 6.1M |
| 2024-08-30 | 13.34 | 14.31 | 13.31 | 14.07 | 8.7M |
| 2024-08-29 | 13.10 | 13.49 | 13.10 | 13.34 | 5.6M |
| 2024-08-28 | 12.92 | 13.46 | 12.66 | 13.33 | 10.0M |
| 2024-08-27 | 14.00 | 14.59 | 13.84 | 13.88 | 6.8M |
| 2024-08-26 | 13.75 | 14.24 | 13.65 | 14.13 | 5.8M |
| 2024-08-23 | 14.40 | 14.58 | 13.89 | 13.96 | 8.0M |
| 2024-08-22 | 15.27 | 15.80 | 14.50 | 14.53 | 11.9M |
| 2024-08-21 | 16.20 | 16.84 | 15.40 | 15.44 | 14.9M |
| 2024-08-20 | 16.56 | 17.26 | 16.28 | 16.36 | 19.6M |
| 2024-08-19 | 15.67 | 16.97 | 15.67 | 16.83 | 19.0M |
| 2024-08-16 | 16.12 | 16.19 | 15.68 | 15.76 | 11.7M |
| 2024-08-15 | 15.41 | 16.52 | 15.18 | 16.28 | 16.2M |
| 2024-08-14 | 15.18 | 16.08 | 15.10 | 15.50 | 11.6M |
| 2024-08-13 | 15.04 | 15.21 | 14.65 | 15.20 | 5.3M |
| 2024-08-12 | 15.39 | 15.59 | 14.70 | 15.07 | 9.1M |
| 2024-08-09 | 16.31 | 16.38 | 15.59 | 15.66 | 9.1M |
| 2024-08-08 | 16.49 | 16.66 | 15.81 | 16.26 | 11.7M |
| 2024-08-07 | 16.41 | 16.84 | 16.29 | 16.52 | 13.9M |
| 2024-08-06 | 15.65 | 17.68 | 15.52 | 16.88 | 24.6M |
| 2024-08-05 | 15.22 | 16.38 | 15.12 | 15.39 | 14.7M |
| 2024-08-02 | 15.48 | 15.77 | 15.19 | 15.27 | 8.4M |
| 2024-08-01 | 15.97 | 15.98 | 15.62 | 15.67 | 9.6M |
| 2024-07-31 | 15.71 | 16.07 | 15.59 | 15.96 | 12.6M |
| 2024-07-30 | 15.95 | 16.45 | 15.66 | 15.71 | 15.0M |
| 2024-07-29 | 15.51 | 16.77 | 15.43 | 15.97 | 20.8M |
| 2024-07-26 | 14.71 | 15.90 | 14.43 | 15.76 | 19.0M |
| 2024-07-25 | 14.21 | 14.99 | 14.12 | 14.80 | 12.0M |
| 2024-07-24 | 14.05 | 14.97 | 14.01 | 14.40 | 12.7M |
| 2024-07-23 | 14.80 | 14.97 | 14.19 | 14.21 | 9.2M |
| 2024-07-22 | 14.67 | 15.14 | 14.64 | 14.76 | 10.1M |
| 2024-07-19 | 14.71 | 15.26 | 14.49 | 14.93 | 15.7M |
| 2024-07-18 | 13.78 | 15.39 | 13.38 | 14.88 | 20.6M |
| 2024-07-17 | 13.34 | 15.51 | 13.22 | 14.16 | 17.4M |
| 2024-07-16 | 13.21 | 13.48 | 13.09 | 13.34 | 3.8M |
| 2024-07-15 | 13.68 | 13.75 | 13.12 | 13.26 | 3.2M |
| 2024-07-12 | 13.71 | 13.94 | 13.49 | 13.54 | 3.2M |
| 2024-07-11 | 13.35 | 13.83 | 13.24 | 13.80 | 5.1M |
| 2024-07-10 | 13.31 | 13.47 | 12.98 | 13.07 | 3.6M |
| 2024-07-09 | 13.54 | 13.55 | 12.92 | 13.30 | 4.0M |
| 2024-07-08 | 13.79 | 13.82 | 13.27 | 13.33 | 3.4M |
| 2024-07-05 | 13.60 | 13.88 | 13.30 | 13.84 | 3.2M |
| 2024-07-04 | 14.15 | 14.23 | 13.54 | 13.59 | 3.4M |
| 2024-07-03 | 14.30 | 14.35 | 14.02 | 14.15 | 3.1M |
| 2024-07-02 | 14.11 | 14.41 | 14.02 | 14.26 | 4.0M |
| 2024-07-01 | 13.84 | 14.14 | 13.45 | 14.08 | 3.8M |
| 2024-06-28 | 13.87 | 14.27 | 13.81 | 13.88 | 4.4M |
| 2024-06-27 | 14.15 | 14.53 | 13.97 | 14.01 | 6.5M |
| 2024-06-26 | 13.16 | 14.24 | 13.12 | 14.13 | 8.2M |
| 2024-06-25 | 13.24 | 13.62 | 13.04 | 13.14 | 4.2M |
| 2024-06-24 | 14.00 | 14.00 | 13.27 | 13.38 | 5.2M |
| 2024-06-21 | 14.34 | 14.38 | 14.01 | 14.05 | 3.8M |
| 2024-06-20 | 15.05 | 15.06 | 14.31 | 14.33 | 4.2M |
| 2024-06-19 | 15.38 | 15.38 | 14.93 | 14.99 | 3.4M |
| 2024-06-18 | 15.27 | 15.49 | 15.22 | 15.30 | 2.8M |
| 2024-06-17 | 15.41 | 15.50 | 15.21 | 15.27 | 3.2M |
| 2024-06-14 | 15.40 | 15.55 | 15.30 | 15.51 | 3.3M |
| 2024-06-13 | 15.46 | 15.65 | 15.35 | 15.39 | 3.3M |
| 2024-06-12 | 15.10 | 15.54 | 15.06 | 15.47 | 3.7M |
| 2024-06-11 | 14.68 | 15.18 | 14.48 | 15.13 | 5.1M |
| 2024-06-07 | 14.88 | 15.17 | 14.56 | 14.83 | 4.3M |
| 2024-06-06 | 15.56 | 15.71 | 14.43 | 14.62 | 7.5M |
| 2024-06-05 | 15.64 | 15.74 | 15.27 | 15.35 | 5.4M |
| 2024-06-04 | 15.94 | 15.94 | 15.53 | 15.79 | 5.2M |
| 2024-06-03 | 16.50 | 16.55 | 15.84 | 15.99 | 5.7M |
| 2024-05-31 | 16.23 | 16.75 | 16.19 | 16.52 | 5.5M |
| 2024-05-30 | 16.17 | 16.42 | 16.11 | 16.19 | 3.5M |
| 2024-05-29 | 16.31 | 16.63 | 16.30 | 16.39 | 3.7M |
| 2024-05-28 | 16.50 | 16.69 | 16.33 | 16.36 | 3.9M |
| 2024-05-27 | 17.15 | 17.29 | 16.62 | 17.28 | 4.9M |
| 2024-05-24 | 17.22 | 17.43 | 17.01 | 17.01 | 4.2M |
| 2024-05-23 | 17.65 | 17.68 | 17.25 | 17.30 | 5.4M |
| 2024-05-22 | 17.70 | 17.70 | 17.30 | 17.49 | 5.7M |
| 2024-05-21 | 17.62 | 18.29 | 17.30 | 17.61 | 9.1M |
| 2024-05-20 | 17.49 | 17.73 | 17.22 | 17.47 | 4.8M |
| 2024-05-17 | 17.61 | 17.67 | 17.22 | 17.50 | 5.4M |
| 2024-05-16 | 17.84 | 18.05 | 17.40 | 17.60 | 7.4M |
| 2024-05-15 | 17.98 | 18.86 | 17.66 | 17.72 | 11.4M |
| 2024-05-14 | 17.51 | 18.40 | 17.51 | 18.00 | 14.1M |
| 2024-05-13 | 17.93 | 17.93 | 16.93 | 16.97 | 9.2M |
| 2024-05-10 | 18.68 | 18.89 | 18.01 | 18.07 | 6.0M |
| 2024-05-09 | 18.70 | 18.92 | 18.61 | 18.69 | 5.0M |
| 2024-05-08 | 19.13 | 19.19 | 18.52 | 18.60 | 6.3M |
| 2024-05-07 | 19.25 | 19.49 | 19.03 | 19.14 | 6.6M |
| 2024-05-06 | 19.00 | 19.32 | 18.99 | 19.18 | 7.6M |
| 2024-04-30 | 19.38 | 19.51 | 18.67 | 18.90 | 9.4M |
| 2024-04-29 | 18.73 | 19.63 | 18.72 | 19.36 | 11.6M |
| 2024-04-26 | 18.82 | 19.55 | 18.81 | 19.28 | 8.2M |
| 2024-04-25 | 18.83 | 19.30 | 18.77 | 18.91 | 7.8M |
| 2024-04-24 | 18.37 | 19.08 | 18.21 | 19.08 | 9.8M |
| 2024-04-23 | 18.49 | 18.70 | 18.19 | 18.41 | 8.5M |
| 2024-04-22 | 18.00 | 18.55 | 17.51 | 18.31 | 7.7M |
| 2024-04-19 | 18.73 | 18.73 | 18.00 | 18.19 | 6.8M |
| 2024-04-18 | 19.03 | 19.18 | 18.42 | 18.74 | 8.3M |
| 2024-04-17 | 17.98 | 19.09 | 17.98 | 19.04 | 12.1M |
| 2024-04-16 | 19.17 | 19.35 | 17.68 | 17.71 | 11.5M |
| 2024-04-15 | 20.00 | 20.35 | 18.85 | 19.17 | 13.3M |
| 2024-04-12 | 20.60 | 20.73 | 20.05 | 20.09 | 11.2M |
| 2024-04-11 | 20.60 | 21.58 | 20.58 | 20.69 | 16.8M |
| 2024-04-10 | 21.31 | 21.98 | 20.59 | 21.10 | 28.6M |
| 2024-04-09 | 24.88 | 26.08 | 24.55 | 25.74 | 8.8M |
| 2024-04-08 | 25.30 | 25.30 | 24.52 | 24.58 | 5.9M |
| 2024-04-03 | 26.50 | 26.50 | 25.47 | 25.50 | 7.2M |
| 2024-04-02 | 27.48 | 27.48 | 26.41 | 26.68 | 8.5M |
| 2024-04-01 | 26.63 | 27.69 | 26.60 | 27.62 | 8.5M |
| 2024-03-29 | 26.50 | 26.66 | 25.98 | 26.50 | 5.8M |
| 2024-03-28 | 25.68 | 27.10 | 25.68 | 26.70 | 9.4M |
| 2024-03-27 | 27.17 | 27.47 | 25.59 | 25.61 | 9.9M |
| 2024-03-26 | 28.05 | 28.50 | 26.93 | 27.22 | 13.8M |
| 2024-03-25 | 30.00 | 30.38 | 28.48 | 28.50 | 15.6M |
| 2024-03-22 | 29.10 | 29.57 | 28.22 | 29.03 | 15.3M |
| 2024-03-21 | 29.51 | 30.37 | 29.30 | 29.32 | 19.4M |
| 2024-03-20 | 28.59 | 29.28 | 28.40 | 29.20 | 14.4M |
| 2024-03-19 | 28.99 | 29.88 | 28.71 | 28.73 | 16.6M |
| 2024-03-18 | 29.02 | 29.78 | 28.31 | 29.37 | 19.5M |
| 2024-03-15 | 28.24 | 28.88 | 27.72 | 28.88 | 15.7M |
| 2024-03-14 | 28.23 | 28.68 | 27.62 | 28.24 | 14.1M |
| 2024-03-13 | 27.62 | 29.50 | 27.62 | 28.93 | 24.2M |
| 2024-03-12 | 26.99 | 27.83 | 26.99 | 27.52 | 12.6M |
| 2024-03-11 | 25.87 | 26.91 | 25.57 | 26.91 | 8.8M |
| 2024-03-08 | 25.65 | 26.17 | 25.47 | 26.12 | 6.5M |
| 2024-03-07 | 26.69 | 27.11 | 25.63 | 25.72 | 9.7M |
| 2024-03-06 | 26.50 | 27.09 | 26.15 | 26.73 | 8.5M |
| 2024-03-05 | 27.18 | 27.56 | 26.53 | 26.80 | 12.4M |
| 2024-03-04 | 28.14 | 28.14 | 26.69 | 27.79 | 15.1M |
| 2024-03-01 | 27.30 | 28.42 | 26.88 | 28.14 | 19.6M |
| 2024-02-29 | 25.77 | 27.97 | 25.77 | 27.65 | 19.8M |
| 2024-02-28 | 27.33 | 29.78 | 25.80 | 25.91 | 27.0M |
| 2024-02-27 | 25.49 | 27.18 | 25.28 | 26.85 | 16.4M |
| 2024-02-26 | 25.60 | 26.11 | 25.13 | 25.70 | 14.1M |
| 2024-02-23 | 25.44 | 26.05 | 24.92 | 26.05 | 16.1M |
| 2024-02-22 | 24.41 | 25.34 | 24.33 | 25.23 | 13.6M |
| 2024-02-21 | 23.42 | 26.22 | 23.18 | 24.73 | 19.3M |
| 2024-02-20 | 23.60 | 25.18 | 23.03 | 24.03 | 15.4M |
| 2024-02-19 | 23.04 | 24.26 | 22.90 | 24.10 | 15.1M |
| 2024-02-08 | 20.98 | 22.65 | 20.81 | 22.41 | 11.9M |
| 2024-02-07 | 21.16 | 21.88 | 20.57 | 20.79 | 10.2M |
| 2024-02-06 | 19.54 | 21.75 | 18.91 | 21.20 | 12.3M |
| 2024-02-05 | 22.00 | 22.55 | 19.59 | 19.95 | 11.3M |
| 2024-02-02 | 22.84 | 23.92 | 21.57 | 22.15 | 11.3M |
| 2024-02-01 | 22.53 | 23.50 | 21.86 | 22.76 | 9.8M |
| 2024-01-31 | 24.10 | 24.74 | 22.50 | 22.59 | 12.6M |
| 2024-01-30 | 25.31 | 25.38 | 24.36 | 24.38 | 10.6M |
| 2024-01-29 | 26.69 | 26.92 | 25.13 | 25.63 | 16.3M |
| 2024-01-26 | 26.96 | 28.50 | 26.43 | 27.30 | 24.1M |
| 2024-01-25 | 25.42 | 26.49 | 24.83 | 26.47 | 12.4M |
| 2024-01-24 | 26.00 | 26.15 | 24.62 | 25.70 | 10.3M |
| 2024-01-23 | 24.43 | 26.50 | 24.34 | 26.06 | 13.8M |
| 2024-01-22 | 26.50 | 26.80 | 24.33 | 24.60 | 11.5M |
| 2024-01-19 | 26.20 | 27.50 | 26.19 | 26.77 | 14.0M |
| 2024-01-18 | 25.28 | 26.12 | 25.13 | 26.06 | 7.4M |
| 2024-01-17 | 25.98 | 26.25 | 25.46 | 25.56 | 4.1M |
| 2024-01-16 | 26.28 | 26.40 | 25.80 | 26.16 | 5.3M |
| 2024-01-15 | 26.14 | 26.75 | 26.13 | 26.50 | 5.0M |
| 2024-01-12 | 27.00 | 27.25 | 26.33 | 26.35 | 6.9M |
| 2024-01-11 | 26.43 | 27.32 | 26.13 | 27.20 | 8.3M |
| 2024-01-10 | 26.66 | 26.90 | 26.15 | 26.39 | 6.7M |
| 2024-01-09 | 27.19 | 27.58 | 26.65 | 26.92 | 7.7M |
| 2024-01-08 | 27.40 | 27.71 | 26.88 | 26.96 | 7.2M |
| 2024-01-05 | 27.91 | 28.05 | 27.07 | 27.27 | 8.3M |
| 2024-01-04 | 28.00 | 28.18 | 27.15 | 27.91 | 10.9M |
| 2024-01-03 | 27.94 | 29.20 | 27.30 | 28.20 | 16.9M |
| 2024-01-02 | 28.12 | 29.00 | 27.79 | 27.80 | 16.4M |