38.68
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 | 31.64 | 31.70 | 29.82 | 29.87 | 3.2M |
| 2024-12-30 | 31.27 | 32.15 | 30.45 | 31.63 | 2.4M |
| 2024-12-27 | 31.30 | 31.91 | 31.04 | 31.38 | 2.2M |
| 2024-12-26 | 30.66 | 31.49 | 30.40 | 31.30 | 1.8M |
| 2024-12-25 | 31.52 | 31.67 | 30.40 | 30.67 | 2.3M |
| 2024-12-24 | 31.52 | 32.08 | 30.81 | 31.63 | 2.6M |
| 2024-12-23 | 32.62 | 32.92 | 30.99 | 31.30 | 3.5M |
| 2024-12-20 | 31.71 | 33.00 | 31.17 | 32.70 | 6.0M |
| 2024-12-19 | 30.86 | 32.30 | 30.61 | 32.19 | 3.1M |
| 2024-12-18 | 30.80 | 31.56 | 30.13 | 31.20 | 2.0M |
| 2024-12-17 | 31.59 | 32.14 | 30.45 | 30.55 | 2.3M |
| 2024-12-16 | 32.08 | 32.37 | 31.36 | 31.61 | 2.4M |
| 2024-12-13 | 32.09 | 32.69 | 32.00 | 32.08 | 2.6M |
| 2024-12-12 | 32.08 | 32.49 | 31.72 | 32.30 | 2.3M |
| 2024-12-11 | 31.44 | 32.27 | 31.37 | 32.13 | 2.6M |
| 2024-12-10 | 32.48 | 32.59 | 31.51 | 31.60 | 3.2M |
| 2024-12-09 | 31.78 | 31.95 | 31.20 | 31.59 | 2.1M |
| 2024-12-06 | 31.39 | 31.68 | 31.01 | 31.56 | 2.5M |
| 2024-12-05 | 31.03 | 31.72 | 30.83 | 31.39 | 2.5M |
| 2024-12-04 | 31.14 | 31.39 | 30.60 | 30.86 | 1.8M |
| 2024-12-03 | 31.28 | 31.33 | 30.80 | 31.24 | 2.0M |
| 2024-12-02 | 30.58 | 31.20 | 30.34 | 31.19 | 2.7M |
| 2024-11-29 | 30.10 | 30.80 | 29.57 | 30.45 | 2.0M |
| 2024-11-28 | 30.75 | 30.85 | 30.00 | 30.11 | 1.9M |
| 2024-11-27 | 29.20 | 30.70 | 28.63 | 30.68 | 2.4M |
| 2024-11-26 | 29.65 | 30.23 | 29.39 | 29.51 | 1.6M |
| 2024-11-25 | 29.50 | 29.81 | 28.83 | 29.77 | 2.4M |
| 2024-11-22 | 30.68 | 31.51 | 29.32 | 29.35 | 3.0M |
| 2024-11-21 | 31.15 | 31.43 | 30.32 | 30.91 | 2.1M |
| 2024-11-20 | 31.01 | 31.42 | 30.78 | 31.33 | 2.4M |
| 2024-11-19 | 29.91 | 31.24 | 29.89 | 31.15 | 2.5M |
| 2024-11-18 | 31.60 | 31.85 | 29.75 | 30.03 | 3.4M |
| 2024-11-15 | 31.35 | 32.83 | 31.30 | 31.32 | 4.0M |
| 2024-11-14 | 32.35 | 32.68 | 31.30 | 31.35 | 2.5M |
| 2024-11-13 | 32.32 | 32.69 | 31.61 | 32.52 | 3.0M |
| 2024-11-12 | 32.98 | 33.42 | 32.06 | 32.53 | 4.5M |
| 2024-11-11 | 31.86 | 32.84 | 31.78 | 32.81 | 3.8M |
| 2024-11-08 | 32.10 | 32.38 | 31.56 | 31.86 | 4.2M |
| 2024-11-07 | 30.81 | 31.70 | 30.70 | 31.70 | 3.4M |
| 2024-11-06 | 31.36 | 31.59 | 30.71 | 31.02 | 3.7M |
| 2024-11-05 | 30.30 | 31.28 | 30.09 | 31.16 | 3.2M |
| 2024-11-04 | 29.15 | 30.30 | 29.06 | 30.30 | 2.1M |
| 2024-11-01 | 30.70 | 30.94 | 29.24 | 29.27 | 3.4M |
| 2024-10-31 | 31.20 | 31.41 | 30.28 | 31.11 | 3.2M |
| 2024-10-30 | 30.55 | 31.37 | 30.45 | 31.05 | 3.1M |
| 2024-10-29 | 31.68 | 31.82 | 30.57 | 30.61 | 3.5M |
| 2024-10-28 | 31.15 | 31.70 | 30.71 | 31.65 | 3.5M |
| 2024-10-25 | 30.50 | 31.49 | 30.50 | 31.19 | 3.8M |
| 2024-10-24 | 30.40 | 30.74 | 30.07 | 30.39 | 2.3M |
| 2024-10-23 | 31.00 | 31.20 | 30.64 | 30.76 | 4.1M |
| 2024-10-22 | 31.30 | 31.78 | 30.95 | 31.42 | 3.3M |
| 2024-10-21 | 31.00 | 32.23 | 31.00 | 31.40 | 5.2M |
| 2024-10-18 | 29.45 | 31.73 | 29.38 | 31.00 | 5.3M |
| 2024-10-17 | 29.19 | 30.11 | 29.17 | 29.40 | 3.5M |
| 2024-10-16 | 28.69 | 29.30 | 28.53 | 28.83 | 2.3M |
| 2024-10-15 | 29.70 | 30.38 | 29.10 | 29.17 | 3.2M |
| 2024-10-14 | 29.18 | 30.02 | 28.32 | 29.95 | 3.5M |
| 2024-10-11 | 30.55 | 30.55 | 28.60 | 29.02 | 3.6M |
| 2024-10-10 | 31.18 | 32.03 | 30.30 | 30.64 | 4.1M |
| 2024-10-09 | 33.47 | 34.14 | 30.73 | 30.73 | 6.8M |
| 2024-10-08 | 37.00 | 37.00 | 32.00 | 35.19 | 10.1M |
| 2024-09-30 | 28.50 | 31.90 | 28.07 | 31.31 | 8.3M |
| 2024-09-27 | 26.30 | 27.90 | 26.21 | 27.56 | 5.1M |
| 2024-09-26 | 25.25 | 25.99 | 25.01 | 25.99 | 2.4M |
| 2024-09-25 | 25.42 | 25.95 | 25.10 | 25.17 | 2.8M |
| 2024-09-24 | 24.39 | 25.23 | 23.94 | 25.23 | 2.5M |
| 2024-09-23 | 24.05 | 24.70 | 23.91 | 24.27 | 1.3M |
| 2024-09-20 | 24.25 | 24.60 | 24.02 | 24.10 | 1.1M |
| 2024-09-19 | 23.82 | 24.60 | 23.82 | 24.25 | 1.3M |
| 2024-09-18 | 24.32 | 24.45 | 23.50 | 23.88 | 1.2M |
| 2024-09-13 | 24.91 | 25.10 | 24.32 | 24.32 | 1.3M |
| 2024-09-12 | 25.43 | 25.65 | 24.88 | 24.90 | 1.3M |
| 2024-09-11 | 25.75 | 25.99 | 25.22 | 25.38 | 1.2M |
| 2024-09-10 | 25.71 | 26.09 | 25.30 | 25.94 | 1.3M |
| 2024-09-09 | 25.85 | 26.15 | 25.52 | 25.71 | 1.2M |
| 2024-09-06 | 26.73 | 26.98 | 25.80 | 25.80 | 1.7M |
| 2024-09-05 | 26.66 | 27.08 | 26.37 | 26.74 | 1.9M |
| 2024-09-04 | 26.55 | 27.19 | 25.79 | 26.61 | 3.1M |
| 2024-09-03 | 26.16 | 27.35 | 26.07 | 26.89 | 3.0M |
| 2024-09-02 | 26.92 | 27.17 | 26.07 | 26.16 | 2.4M |
| 2024-08-30 | 26.72 | 27.54 | 26.58 | 27.07 | 4.7M |
| 2024-08-29 | 25.28 | 26.99 | 25.08 | 26.70 | 3.5M |
| 2024-08-28 | 25.29 | 25.63 | 24.81 | 25.33 | 1.4M |
| 2024-08-27 | 26.12 | 26.32 | 25.29 | 25.35 | 1.8M |
| 2024-08-26 | 25.80 | 26.58 | 25.71 | 26.42 | 2.0M |
| 2024-08-23 | 25.38 | 26.14 | 25.06 | 25.90 | 2.4M |
| 2024-08-22 | 26.73 | 26.90 | 25.64 | 25.69 | 3.1M |
| 2024-08-21 | 26.30 | 27.44 | 26.30 | 26.79 | 2.6M |
| 2024-08-20 | 27.48 | 27.51 | 26.48 | 26.59 | 2.8M |
| 2024-08-19 | 28.40 | 28.40 | 26.87 | 26.99 | 4.4M |
| 2024-08-16 | 27.50 | 29.35 | 27.37 | 28.72 | 6.2M |
| 2024-08-15 | 27.17 | 27.82 | 27.14 | 27.37 | 2.9M |
| 2024-08-14 | 26.99 | 27.78 | 26.82 | 27.39 | 2.9M |
| 2024-08-13 | 26.25 | 27.12 | 26.25 | 26.99 | 1.9M |
| 2024-08-12 | 26.83 | 27.15 | 26.13 | 26.38 | 2.0M |
| 2024-08-09 | 27.11 | 27.38 | 26.94 | 27.05 | 2.0M |
| 2024-08-08 | 26.80 | 27.15 | 26.00 | 26.87 | 2.6M |
| 2024-08-07 | 26.80 | 27.43 | 26.79 | 27.00 | 2.0M |
| 2024-08-06 | 27.18 | 27.37 | 26.56 | 27.07 | 2.5M |
| 2024-08-05 | 27.61 | 28.14 | 26.59 | 26.60 | 4.6M |
| 2024-08-02 | 29.43 | 29.59 | 28.15 | 28.35 | 4.4M |
| 2024-08-01 | 30.38 | 30.38 | 29.56 | 29.84 | 4.3M |
| 2024-07-31 | 29.00 | 30.20 | 28.72 | 30.20 | 5.4M |
| 2024-07-30 | 29.01 | 29.40 | 28.47 | 29.14 | 3.5M |
| 2024-07-29 | 29.11 | 29.57 | 28.30 | 29.34 | 4.1M |
| 2024-07-26 | 28.87 | 29.36 | 28.61 | 28.99 | 3.9M |
| 2024-07-25 | 28.63 | 29.10 | 27.80 | 28.86 | 4.2M |
| 2024-07-24 | 28.95 | 29.79 | 28.47 | 28.67 | 4.3M |
| 2024-07-23 | 30.31 | 30.36 | 28.96 | 29.09 | 4.7M |
| 2024-07-22 | 30.40 | 30.65 | 29.93 | 30.42 | 4.2M |
| 2024-07-19 | 30.10 | 30.79 | 29.88 | 30.40 | 5.4M |
| 2024-07-18 | 30.75 | 30.88 | 29.46 | 30.38 | 7.1M |
| 2024-07-17 | 33.08 | 33.33 | 31.20 | 31.21 | 8.9M |
| 2024-07-16 | 33.31 | 34.17 | 32.52 | 33.50 | 9.4M |
| 2024-07-15 | 35.18 | 35.48 | 33.56 | 33.65 | 11.2M |
| 2024-07-12 | 33.00 | 36.61 | 32.66 | 36.61 | 18.0M |
| 2024-07-11 | 33.98 | 34.58 | 32.43 | 33.49 | 9.9M |
| 2024-07-10 | 34.90 | 35.29 | 33.00 | 33.44 | 14.2M |
| 2024-07-09 | 27.31 | 32.66 | 27.07 | 32.66 | 10.6M |
| 2024-07-08 | 27.80 | 28.44 | 26.99 | 27.22 | 2.9M |
| 2024-07-05 | 28.17 | 28.50 | 27.02 | 28.22 | 3.2M |
| 2024-07-04 | 29.58 | 30.08 | 27.92 | 28.03 | 3.5M |
| 2024-07-03 | 30.15 | 30.45 | 29.22 | 29.55 | 3.0M |
| 2024-07-02 | 30.64 | 31.20 | 30.12 | 30.39 | 3.3M |
| 2024-07-01 | 31.30 | 31.55 | 29.81 | 30.87 | 4.3M |
| 2024-06-28 | 30.93 | 31.83 | 30.10 | 31.15 | 7.2M |
| 2024-06-27 | 29.10 | 32.96 | 29.00 | 30.93 | 11.1M |
| 2024-06-26 | 26.69 | 29.62 | 26.53 | 29.40 | 4.3M |
| 2024-06-25 | 27.72 | 28.05 | 26.68 | 26.92 | 2.7M |
| 2024-06-24 | 29.50 | 29.88 | 27.71 | 27.77 | 3.2M |
| 2024-06-21 | 29.51 | 30.17 | 28.80 | 29.93 | 2.8M |
| 2024-06-20 | 30.40 | 30.80 | 29.75 | 29.88 | 3.2M |
| 2024-06-19 | 30.95 | 30.97 | 30.03 | 30.50 | 3.9M |
| 2024-06-18 | 31.03 | 31.48 | 30.53 | 31.16 | 5.6M |
| 2024-06-17 | 29.94 | 31.58 | 29.60 | 31.33 | 6.8M |
| 2024-06-14 | 30.50 | 30.56 | 29.42 | 29.94 | 4.1M |
| 2024-06-13 | 30.33 | 31.61 | 30.24 | 30.43 | 7.1M |
| 2024-06-12 | 29.44 | 32.57 | 29.28 | 30.50 | 7.9M |
| 2024-06-11 | 26.98 | 28.43 | 26.30 | 28.34 | 3.1M |
| 2024-06-07 | 27.51 | 28.02 | 26.79 | 26.98 | 2.3M |
| 2024-06-06 | 27.85 | 29.30 | 27.06 | 27.09 | 3.3M |
| 2024-06-05 | 28.10 | 28.50 | 27.79 | 27.79 | 1.9M |
| 2024-06-04 | 29.10 | 29.38 | 27.86 | 28.43 | 3.3M |
| 2024-06-03 | 30.12 | 30.55 | 29.10 | 29.47 | 3.4M |
| 2024-05-31 | 28.80 | 30.50 | 28.80 | 30.15 | 5.0M |
| 2024-05-30 | 28.99 | 29.70 | 28.27 | 28.91 | 3.2M |
| 2024-05-29 | 27.86 | 29.84 | 27.86 | 29.33 | 4.3M |
| 2024-05-28 | 28.25 | 28.46 | 27.79 | 27.99 | 2.1M |
| 2024-05-27 | 28.73 | 28.80 | 27.58 | 28.51 | 3.1M |
| 2024-05-24 | 28.95 | 30.20 | 28.80 | 29.09 | 4.2M |
| 2024-05-23 | 29.52 | 29.52 | 28.62 | 28.95 | 3.1M |
| 2024-05-22 | 29.86 | 30.50 | 29.59 | 30.24 | 3.1M |
| 2024-05-21 | 29.63 | 30.21 | 29.23 | 29.89 | 2.5M |
| 2024-05-20 | 29.77 | 29.97 | 29.34 | 29.61 | 1.9M |
| 2024-05-17 | 28.63 | 29.86 | 28.49 | 29.69 | 2.8M |
| 2024-05-16 | 28.56 | 29.08 | 28.39 | 28.49 | 1.5M |
| 2024-05-15 | 28.49 | 29.06 | 27.95 | 28.41 | 1.6M |
| 2024-05-14 | 28.78 | 29.51 | 28.44 | 28.49 | 2.3M |
| 2024-05-13 | 28.86 | 29.00 | 27.94 | 28.17 | 2.2M |
| 2024-05-10 | 29.62 | 29.74 | 28.51 | 28.64 | 1.8M |
| 2024-05-09 | 29.29 | 29.81 | 29.23 | 29.53 | 1.5M |
| 2024-05-08 | 30.01 | 30.01 | 29.21 | 29.28 | 2.3M |
| 2024-05-07 | 29.51 | 30.50 | 29.26 | 30.04 | 3.0M |
| 2024-05-06 | 29.86 | 30.05 | 29.34 | 29.39 | 2.5M |
| 2024-04-30 | 29.29 | 29.43 | 28.86 | 29.36 | 2.6M |
| 2024-04-29 | 28.59 | 29.35 | 28.57 | 29.10 | 2.5M |
| 2024-04-26 | 27.89 | 28.86 | 27.79 | 28.44 | 2.9M |
| 2024-04-25 | 27.92 | 28.61 | 27.57 | 28.02 | 3.3M |
| 2024-04-24 | 27.20 | 28.14 | 26.86 | 28.06 | 3.8M |
| 2024-04-23 | 27.36 | 27.70 | 26.54 | 27.21 | 4.3M |
| 2024-04-22 | 25.42 | 26.89 | 24.66 | 26.78 | 3.8M |
| 2024-04-19 | 26.14 | 26.60 | 25.69 | 25.96 | 2.1M |
| 2024-04-18 | 25.96 | 26.81 | 25.48 | 26.46 | 2.3M |
| 2024-04-17 | 24.12 | 26.18 | 24.12 | 26.02 | 2.9M |
| 2024-04-16 | 25.27 | 25.57 | 23.48 | 23.71 | 3.1M |
| 2024-04-15 | 26.76 | 27.41 | 24.94 | 25.58 | 3.2M |
| 2024-04-12 | 27.39 | 27.68 | 26.84 | 26.85 | 1.7M |
| 2024-04-11 | 27.16 | 28.07 | 26.90 | 27.26 | 2.1M |
| 2024-04-10 | 28.06 | 28.06 | 26.84 | 27.20 | 1.7M |
| 2024-04-09 | 27.75 | 28.14 | 27.35 | 28.05 | 1.8M |
| 2024-04-08 | 28.52 | 28.85 | 27.58 | 27.59 | 1.7M |
| 2024-04-03 | 29.54 | 29.63 | 28.16 | 28.46 | 2.2M |
| 2024-04-02 | 29.98 | 30.02 | 29.19 | 29.52 | 2.1M |
| 2024-04-01 | 29.15 | 30.09 | 29.07 | 29.98 | 2.4M |
| 2024-03-29 | 28.09 | 29.20 | 28.09 | 29.00 | 2.6M |
| 2024-03-28 | 27.22 | 28.93 | 27.22 | 28.21 | 3.6M |
| 2024-03-27 | 29.11 | 29.19 | 26.94 | 26.94 | 3.9M |
| 2024-03-26 | 30.14 | 30.31 | 28.73 | 29.00 | 3.9M |
| 2024-03-25 | 32.05 | 32.05 | 30.00 | 30.14 | 3.7M |
| 2024-03-22 | 32.41 | 32.94 | 31.44 | 31.74 | 3.6M |
| 2024-03-21 | 33.44 | 33.81 | 32.43 | 32.75 | 3.7M |
| 2024-03-20 | 33.04 | 33.54 | 32.87 | 33.52 | 2.8M |
| 2024-03-19 | 33.51 | 33.87 | 33.04 | 33.18 | 4.4M |
| 2024-03-18 | 32.18 | 33.46 | 32.03 | 33.39 | 5.7M |
| 2024-03-15 | 31.41 | 32.07 | 31.03 | 32.06 | 2.4M |
| 2024-03-14 | 32.23 | 32.31 | 31.00 | 31.49 | 3.0M |
| 2024-03-13 | 32.07 | 33.14 | 31.42 | 32.37 | 4.1M |
| 2024-03-12 | 31.70 | 31.99 | 30.97 | 31.96 | 3.7M |
| 2024-03-11 | 31.10 | 31.83 | 30.71 | 31.71 | 3.5M |
| 2024-03-08 | 30.55 | 31.00 | 30.02 | 30.94 | 2.8M |
| 2024-03-07 | 31.39 | 31.57 | 30.19 | 30.34 | 2.8M |
| 2024-03-06 | 30.84 | 31.86 | 30.29 | 31.21 | 3.7M |
| 2024-03-05 | 31.94 | 31.94 | 30.36 | 31.03 | 5.0M |
| 2024-03-04 | 31.91 | 32.83 | 30.65 | 32.29 | 6.2M |
| 2024-03-01 | 30.61 | 32.50 | 30.46 | 31.56 | 4.9M |
| 2024-02-29 | 28.89 | 30.57 | 28.71 | 30.36 | 4.1M |
| 2024-02-28 | 32.86 | 33.18 | 29.07 | 29.09 | 6.2M |
| 2024-02-27 | 31.08 | 32.49 | 30.72 | 32.49 | 5.6M |
| 2024-02-26 | 31.43 | 32.99 | 30.47 | 31.68 | 6.4M |
| 2024-02-23 | 29.67 | 32.61 | 29.32 | 32.07 | 6.0M |
| 2024-02-22 | 28.36 | 30.32 | 28.36 | 29.77 | 4.2M |
| 2024-02-21 | 27.72 | 29.99 | 27.17 | 28.79 | 4.5M |
| 2024-02-20 | 27.87 | 28.21 | 26.93 | 28.00 | 3.3M |
| 2024-02-19 | 27.20 | 28.83 | 26.89 | 28.03 | 6.4M |
| 2024-02-08 | 22.74 | 27.33 | 19.13 | 27.33 | 8.9M |
| 2024-02-07 | 24.30 | 24.33 | 22.16 | 22.77 | 6.1M |
| 2024-02-06 | 22.50 | 24.69 | 21.46 | 24.06 | 4.2M |
| 2024-02-05 | 24.23 | 25.66 | 22.15 | 22.99 | 4.5M |
| 2024-02-02 | 27.80 | 28.57 | 25.01 | 26.07 | 3.1M |
| 2024-02-01 | 28.02 | 28.41 | 27.16 | 27.68 | 2.1M |
| 2024-01-31 | 30.22 | 30.34 | 27.91 | 28.03 | 2.4M |
| 2024-01-30 | 31.22 | 31.36 | 29.81 | 30.01 | 1.5M |
| 2024-01-29 | 32.18 | 32.64 | 30.91 | 31.23 | 1.8M |
| 2024-01-26 | 33.33 | 33.61 | 31.93 | 32.14 | 2.3M |
| 2024-01-25 | 32.84 | 33.77 | 32.22 | 33.52 | 2.0M |
| 2024-01-24 | 33.28 | 33.45 | 31.64 | 32.83 | 2.1M |
| 2024-01-23 | 33.46 | 33.47 | 32.36 | 32.87 | 2.5M |
| 2024-01-22 | 35.35 | 35.60 | 32.87 | 33.29 | 2.1M |
| 2024-01-19 | 35.99 | 36.24 | 35.23 | 35.39 | 1.6M |
| 2024-01-18 | 36.29 | 36.29 | 34.51 | 36.00 | 2.4M |
| 2024-01-17 | 38.20 | 38.22 | 35.86 | 36.06 | 2.6M |
| 2024-01-16 | 38.79 | 38.79 | 36.99 | 37.58 | 2.2M |
| 2024-01-15 | 38.70 | 39.00 | 38.10 | 38.37 | 2.1M |
| 2024-01-12 | 39.36 | 39.61 | 38.55 | 38.65 | 2.3M |
| 2024-01-11 | 38.69 | 39.89 | 37.88 | 39.43 | 3.2M |
| 2024-01-10 | 40.71 | 40.83 | 39.39 | 39.65 | 2.2M |
| 2024-01-09 | 41.35 | 41.54 | 40.14 | 40.61 | 1.8M |
| 2024-01-08 | 41.51 | 42.14 | 40.71 | 40.84 | 1.3M |
| 2024-01-05 | 42.87 | 43.11 | 41.29 | 41.61 | 2.4M |
| 2024-01-04 | 42.71 | 43.43 | 42.01 | 42.43 | 2.8M |
| 2024-01-03 | 44.22 | 44.68 | 41.99 | 42.44 | 3.4M |
| 2024-01-02 | 46.27 | 46.27 | 44.21 | 44.30 | 3.5M |