51.99
Last Update: 2025-09-29
| 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 | 51.60 | 51.77 | 48.51 | 48.60 | 2.5M |
| 2024-12-30 | 51.09 | 52.50 | 50.41 | 51.60 | 2.3M |
| 2024-12-27 | 51.50 | 52.99 | 50.82 | 51.71 | 3.2M |
| 2024-12-26 | 50.40 | 52.94 | 49.25 | 52.28 | 4.7M |
| 2024-12-25 | 49.00 | 52.00 | 48.88 | 50.44 | 2.6M |
| 2024-12-24 | 49.25 | 49.69 | 47.90 | 49.29 | 1.5M |
| 2024-12-23 | 50.85 | 51.50 | 48.50 | 48.54 | 2.0M |
| 2024-12-20 | 49.67 | 52.00 | 49.59 | 51.08 | 2.8M |
| 2024-12-19 | 48.50 | 50.21 | 48.42 | 49.76 | 1.5M |
| 2024-12-18 | 48.79 | 50.70 | 47.01 | 49.30 | 1.8M |
| 2024-12-17 | 49.72 | 49.98 | 47.80 | 47.95 | 1.5M |
| 2024-12-16 | 50.91 | 51.08 | 49.36 | 49.72 | 1.8M |
| 2024-12-13 | 51.22 | 52.29 | 50.50 | 50.83 | 2.3M |
| 2024-12-12 | 52.55 | 52.55 | 50.90 | 51.76 | 3.0M |
| 2024-12-11 | 50.80 | 53.00 | 50.06 | 52.90 | 4.6M |
| 2024-12-10 | 50.47 | 50.88 | 49.48 | 50.40 | 2.8M |
| 2024-12-09 | 49.96 | 50.21 | 48.51 | 49.00 | 2.1M |
| 2024-12-06 | 48.92 | 51.66 | 47.87 | 50.28 | 3.4M |
| 2024-12-05 | 47.54 | 49.19 | 47.35 | 48.98 | 2.1M |
| 2024-12-04 | 48.27 | 49.25 | 47.22 | 47.66 | 2.4M |
| 2024-12-03 | 47.91 | 48.60 | 47.65 | 48.26 | 1.7M |
| 2024-12-02 | 47.20 | 48.58 | 47.00 | 48.04 | 1.8M |
| 2024-11-29 | 46.05 | 47.64 | 45.78 | 47.23 | 1.9M |
| 2024-11-28 | 47.40 | 47.70 | 46.51 | 46.58 | 2.0M |
| 2024-11-27 | 46.66 | 47.83 | 45.22 | 47.77 | 2.1M |
| 2024-11-26 | 47.80 | 48.47 | 46.62 | 46.63 | 1.8M |
| 2024-11-25 | 49.03 | 49.50 | 46.73 | 48.46 | 2.4M |
| 2024-11-22 | 52.18 | 52.91 | 48.77 | 49.03 | 3.5M |
| 2024-11-21 | 51.99 | 54.45 | 51.62 | 53.00 | 4.1M |
| 2024-11-20 | 51.92 | 52.69 | 51.46 | 52.41 | 2.9M |
| 2024-11-19 | 50.30 | 52.61 | 49.15 | 52.61 | 3.1M |
| 2024-11-18 | 50.91 | 51.52 | 47.85 | 50.13 | 3.4M |
| 2024-11-15 | 51.51 | 53.50 | 50.30 | 50.91 | 3.7M |
| 2024-11-14 | 54.00 | 55.00 | 51.89 | 52.06 | 4.9M |
| 2024-11-13 | 51.76 | 55.55 | 50.00 | 55.30 | 7.4M |
| 2024-11-12 | 51.29 | 53.75 | 49.68 | 52.38 | 6.5M |
| 2024-11-11 | 48.57 | 50.78 | 48.47 | 50.58 | 3.4M |
| 2024-11-08 | 48.18 | 49.74 | 48.18 | 49.03 | 3.2M |
| 2024-11-07 | 47.50 | 48.23 | 47.06 | 48.10 | 2.4M |
| 2024-11-06 | 48.40 | 49.33 | 47.43 | 47.99 | 3.3M |
| 2024-11-05 | 46.60 | 48.79 | 45.89 | 48.77 | 3.3M |
| 2024-11-04 | 44.18 | 46.62 | 44.18 | 46.23 | 1.7M |
| 2024-11-01 | 48.01 | 48.49 | 44.30 | 44.41 | 3.0M |
| 2024-10-31 | 48.66 | 49.20 | 47.38 | 48.85 | 3.4M |
| 2024-10-30 | 48.01 | 50.80 | 47.91 | 49.58 | 4.3M |
| 2024-10-29 | 48.68 | 49.16 | 47.41 | 47.41 | 2.6M |
| 2024-10-28 | 47.39 | 49.19 | 47.21 | 48.93 | 2.7M |
| 2024-10-25 | 46.78 | 48.00 | 46.66 | 47.37 | 2.3M |
| 2024-10-24 | 47.32 | 47.65 | 46.33 | 46.60 | 2.6M |
| 2024-10-23 | 47.28 | 49.50 | 47.28 | 47.76 | 3.9M |
| 2024-10-22 | 54.00 | 54.01 | 48.06 | 48.15 | 8.0M |
| 2024-10-21 | 47.16 | 50.95 | 46.50 | 49.72 | 5.4M |
| 2024-10-18 | 44.31 | 47.96 | 44.08 | 46.77 | 4.2M |
| 2024-10-17 | 43.90 | 45.20 | 43.90 | 44.37 | 2.4M |
| 2024-10-16 | 43.25 | 44.79 | 42.85 | 43.91 | 1.9M |
| 2024-10-15 | 44.48 | 46.30 | 44.18 | 44.41 | 2.8M |
| 2024-10-14 | 42.83 | 45.32 | 42.66 | 45.26 | 2.9M |
| 2024-10-11 | 45.00 | 45.86 | 42.24 | 42.81 | 2.7M |
| 2024-10-10 | 47.10 | 47.98 | 44.53 | 45.70 | 3.4M |
| 2024-10-09 | 51.99 | 51.99 | 45.18 | 46.20 | 5.3M |
| 2024-10-08 | 55.88 | 55.88 | 48.76 | 55.13 | 7.3M |
| 2024-09-30 | 42.10 | 48.24 | 41.08 | 47.20 | 6.5M |
| 2024-09-27 | 38.80 | 41.49 | 38.56 | 40.98 | 4.1M |
| 2024-09-26 | 37.80 | 38.44 | 37.15 | 38.42 | 3.1M |
| 2024-09-25 | 36.77 | 38.50 | 36.49 | 38.19 | 3.8M |
| 2024-09-24 | 35.41 | 36.50 | 34.57 | 36.48 | 2.8M |
| 2024-09-23 | 35.35 | 35.83 | 35.03 | 35.45 | 1.7M |
| 2024-09-20 | 35.22 | 35.62 | 34.83 | 35.32 | 1.6M |
| 2024-09-19 | 35.01 | 35.55 | 34.70 | 35.22 | 2.1M |
| 2024-09-18 | 36.10 | 36.10 | 34.49 | 35.00 | 1.6M |
| 2024-09-13 | 36.49 | 36.59 | 35.29 | 35.47 | 1.9M |
| 2024-09-12 | 37.65 | 37.97 | 36.37 | 36.50 | 2.1M |
| 2024-09-11 | 37.67 | 38.09 | 37.31 | 37.65 | 1.3M |
| 2024-09-10 | 37.20 | 38.50 | 36.64 | 38.15 | 2.1M |
| 2024-09-09 | 37.54 | 38.26 | 36.96 | 37.42 | 2.0M |
| 2024-09-06 | 39.79 | 39.90 | 37.90 | 38.06 | 2.9M |
| 2024-09-05 | 39.94 | 40.40 | 39.00 | 40.23 | 3.1M |
| 2024-09-04 | 41.88 | 41.99 | 39.79 | 40.49 | 4.3M |
| 2024-09-03 | 41.31 | 42.78 | 40.77 | 42.62 | 4.2M |
| 2024-09-02 | 42.58 | 43.68 | 41.48 | 41.65 | 4.5M |
| 2024-08-30 | 42.00 | 45.15 | 42.00 | 43.40 | 7.2M |
| 2024-08-29 | 40.55 | 43.50 | 40.16 | 41.98 | 5.6M |
| 2024-08-28 | 40.72 | 41.78 | 38.75 | 39.21 | 4.1M |
| 2024-08-27 | 43.06 | 44.45 | 41.00 | 41.21 | 5.0M |
| 2024-08-26 | 42.60 | 45.71 | 41.18 | 45.28 | 7.2M |
| 2024-08-23 | 40.44 | 46.60 | 40.44 | 43.68 | 8.3M |
| 2024-08-22 | 42.37 | 43.79 | 40.51 | 41.05 | 5.8M |
| 2024-08-21 | 39.77 | 42.93 | 39.22 | 42.93 | 7.3M |
| 2024-08-20 | 39.46 | 42.72 | 39.20 | 39.90 | 5.9M |
| 2024-08-19 | 43.85 | 48.00 | 41.48 | 41.51 | 8.5M |
| 2024-08-16 | 40.29 | 48.30 | 39.64 | 43.53 | 9.8M |
| 2024-08-15 | 37.01 | 41.17 | 37.01 | 40.30 | 7.5M |
| 2024-08-14 | 35.95 | 38.00 | 35.75 | 37.57 | 4.1M |
| 2024-08-13 | 34.80 | 36.49 | 34.20 | 35.77 | 2.1M |
| 2024-08-12 | 35.23 | 35.23 | 34.06 | 34.35 | 0.9M |
| 2024-08-09 | 34.87 | 35.59 | 34.87 | 35.27 | 1.2M |
| 2024-08-08 | 34.70 | 35.47 | 33.81 | 34.80 | 1.3M |
| 2024-08-07 | 34.54 | 35.60 | 34.54 | 35.06 | 1.3M |
| 2024-08-06 | 34.83 | 34.95 | 34.08 | 34.74 | 1.3M |
| 2024-08-05 | 35.35 | 36.35 | 34.11 | 34.20 | 2.5M |
| 2024-08-02 | 37.17 | 38.30 | 36.50 | 36.53 | 2.3M |
| 2024-08-01 | 37.70 | 38.29 | 37.50 | 37.66 | 2.3M |
| 2024-07-31 | 37.65 | 38.36 | 37.28 | 38.12 | 3.3M |
| 2024-07-30 | 36.52 | 37.69 | 36.21 | 37.65 | 3.2M |
| 2024-07-29 | 35.55 | 37.11 | 35.33 | 36.72 | 2.2M |
| 2024-07-26 | 35.00 | 35.99 | 35.00 | 35.83 | 1.5M |
| 2024-07-25 | 35.00 | 35.76 | 34.51 | 35.14 | 1.6M |
| 2024-07-24 | 35.01 | 36.35 | 34.65 | 35.83 | 2.0M |
| 2024-07-23 | 36.19 | 37.04 | 35.22 | 35.40 | 2.0M |
| 2024-07-22 | 35.79 | 37.66 | 35.40 | 36.82 | 2.9M |
| 2024-07-19 | 35.08 | 36.25 | 34.60 | 35.30 | 2.0M |
| 2024-07-18 | 35.74 | 35.74 | 34.01 | 35.50 | 2.8M |
| 2024-07-17 | 38.77 | 38.79 | 36.50 | 36.76 | 3.1M |
| 2024-07-16 | 38.78 | 39.17 | 37.86 | 38.98 | 2.8M |
| 2024-07-15 | 39.66 | 39.75 | 38.22 | 38.73 | 2.6M |
| 2024-07-12 | 38.01 | 39.39 | 38.01 | 39.34 | 3.8M |
| 2024-07-11 | 39.50 | 40.69 | 38.74 | 39.80 | 6.1M |
| 2024-07-10 | 40.39 | 41.18 | 38.29 | 38.70 | 7.2M |
| 2024-07-09 | 33.09 | 39.62 | 32.40 | 39.62 | 6.6M |
| 2024-07-08 | 34.22 | 34.57 | 32.60 | 33.02 | 1.7M |
| 2024-07-05 | 33.90 | 34.83 | 32.88 | 34.60 | 1.6M |
| 2024-07-04 | 35.25 | 35.83 | 33.95 | 34.18 | 1.7M |
| 2024-07-03 | 36.45 | 36.99 | 35.11 | 35.27 | 1.7M |
| 2024-07-02 | 36.95 | 37.99 | 36.20 | 36.45 | 1.8M |
| 2024-07-01 | 38.50 | 38.78 | 36.03 | 37.20 | 3.1M |
| 2024-06-28 | 36.73 | 39.03 | 36.10 | 38.46 | 4.3M |
| 2024-06-27 | 35.55 | 39.00 | 35.44 | 37.49 | 4.8M |
| 2024-06-26 | 35.19 | 36.19 | 34.01 | 36.13 | 2.7M |
| 2024-06-25 | 33.19 | 39.30 | 32.72 | 35.48 | 3.9M |
| 2024-06-24 | 35.28 | 35.60 | 32.83 | 33.06 | 1.8M |
| 2024-06-21 | 36.29 | 36.29 | 35.16 | 35.37 | 1.3M |
| 2024-06-20 | 37.54 | 38.15 | 36.20 | 36.35 | 1.7M |
| 2024-06-19 | 38.37 | 39.28 | 37.48 | 37.86 | 2.1M |
| 2024-06-18 | 37.80 | 38.93 | 37.80 | 38.82 | 2.6M |
| 2024-06-17 | 36.27 | 38.59 | 36.27 | 38.00 | 2.1M |
| 2024-06-14 | 37.51 | 37.51 | 36.40 | 37.00 | 2.0M |
| 2024-06-13 | 36.90 | 38.85 | 36.36 | 38.29 | 3.5M |
| 2024-06-12 | 36.88 | 38.76 | 36.36 | 36.89 | 3.1M |
| 2024-06-11 | 33.82 | 35.45 | 32.66 | 35.31 | 1.7M |
| 2024-06-07 | 35.55 | 36.41 | 34.36 | 34.66 | 1.9M |
| 2024-06-06 | 35.10 | 38.00 | 34.51 | 35.70 | 2.9M |
| 2024-06-05 | 36.40 | 36.95 | 34.89 | 35.04 | 2.6M |
| 2024-06-04 | 39.49 | 39.89 | 36.36 | 36.99 | 3.9M |
| 2024-06-03 | 42.46 | 44.10 | 40.18 | 41.00 | 3.7M |
| 2024-05-31 | 39.50 | 45.50 | 39.18 | 42.35 | 5.3M |
| 2024-05-30 | 38.04 | 40.63 | 37.06 | 40.04 | 3.0M |
| 2024-05-29 | 37.15 | 39.64 | 37.00 | 38.64 | 2.0M |
| 2024-05-28 | 37.64 | 38.00 | 36.79 | 37.43 | 0.8M |
| 2024-05-27 | 38.04 | 38.04 | 36.36 | 37.81 | 1.2M |
| 2024-05-24 | 39.29 | 39.42 | 37.24 | 37.39 | 1.4M |
| 2024-05-23 | 39.73 | 39.87 | 38.65 | 39.07 | 1.4M |
| 2024-05-22 | 38.77 | 40.27 | 38.77 | 39.43 | 2.1M |
| 2024-05-21 | 37.79 | 39.57 | 37.00 | 38.94 | 2.5M |
| 2024-05-20 | 38.25 | 38.54 | 37.38 | 37.79 | 1.2M |
| 2024-05-17 | 36.11 | 38.17 | 35.54 | 37.93 | 1.9M |
| 2024-05-16 | 35.93 | 36.89 | 35.93 | 36.11 | 1.4M |
| 2024-05-15 | 37.09 | 37.57 | 35.72 | 35.90 | 1.9M |
| 2024-05-14 | 35.92 | 40.44 | 35.92 | 37.28 | 2.8M |
| 2024-05-13 | 36.43 | 36.46 | 34.79 | 34.86 | 1.2M |
| 2024-05-10 | 38.29 | 38.42 | 36.26 | 36.41 | 1.4M |
| 2024-05-09 | 37.91 | 38.91 | 37.89 | 38.20 | 1.1M |
| 2024-05-08 | 38.98 | 39.11 | 37.81 | 37.99 | 1.2M |
| 2024-05-07 | 39.13 | 39.54 | 38.74 | 39.30 | 1.1M |
| 2024-05-06 | 38.98 | 39.56 | 38.84 | 39.13 | 1.1M |
| 2024-04-30 | 39.41 | 39.50 | 37.89 | 38.39 | 1.3M |
| 2024-04-29 | 37.97 | 39.54 | 37.97 | 39.26 | 1.4M |
| 2024-04-26 | 37.49 | 38.38 | 37.14 | 37.94 | 1.6M |
| 2024-04-25 | 36.12 | 38.49 | 36.12 | 37.72 | 1.9M |
| 2024-04-24 | 35.70 | 36.82 | 35.00 | 36.56 | 2.0M |
| 2024-04-23 | 36.37 | 37.54 | 36.14 | 37.46 | 1.4M |
| 2024-04-22 | 36.07 | 36.75 | 34.64 | 36.14 | 1.0M |
| 2024-04-19 | 36.86 | 37.16 | 35.79 | 36.08 | 1.0M |
| 2024-04-18 | 37.14 | 38.09 | 36.14 | 37.14 | 1.2M |
| 2024-04-17 | 34.44 | 37.05 | 34.39 | 36.99 | 1.7M |
| 2024-04-16 | 36.71 | 37.09 | 33.29 | 33.89 | 1.8M |
| 2024-04-15 | 39.85 | 40.46 | 36.43 | 37.41 | 1.6M |
| 2024-04-12 | 40.40 | 41.06 | 40.01 | 40.06 | 1.0M |
| 2024-04-11 | 40.20 | 41.05 | 39.75 | 40.40 | 1.1M |
| 2024-04-10 | 41.79 | 42.72 | 40.29 | 40.79 | 1.4M |
| 2024-04-09 | 40.51 | 41.64 | 40.48 | 41.55 | 1.1M |
| 2024-04-08 | 41.99 | 42.14 | 40.28 | 40.36 | 1.1M |
| 2024-04-03 | 43.54 | 43.54 | 41.81 | 42.20 | 1.0M |
| 2024-04-02 | 44.54 | 44.78 | 43.11 | 43.40 | 1.2M |
| 2024-04-01 | 43.94 | 44.91 | 43.94 | 44.71 | 1.1M |
| 2024-03-29 | 43.21 | 44.11 | 42.79 | 43.76 | 1.2M |
| 2024-03-28 | 42.12 | 44.16 | 42.03 | 43.25 | 1.7M |
| 2024-03-27 | 44.97 | 45.61 | 41.43 | 42.14 | 2.4M |
| 2024-03-26 | 46.33 | 47.01 | 44.64 | 45.45 | 1.7M |
| 2024-03-25 | 49.04 | 50.35 | 46.29 | 46.34 | 1.9M |
| 2024-03-22 | 50.59 | 51.39 | 48.64 | 49.19 | 2.2M |
| 2024-03-21 | 52.06 | 52.49 | 50.47 | 50.91 | 2.2M |
| 2024-03-20 | 51.71 | 52.71 | 50.86 | 52.12 | 2.4M |
| 2024-03-19 | 52.70 | 54.13 | 51.64 | 51.87 | 3.7M |
| 2024-03-18 | 52.14 | 54.84 | 51.09 | 53.84 | 4.5M |
| 2024-03-15 | 49.99 | 51.36 | 49.33 | 51.05 | 2.8M |
| 2024-03-14 | 50.99 | 51.18 | 48.63 | 50.10 | 2.6M |
| 2024-03-13 | 49.86 | 51.54 | 49.41 | 51.11 | 3.9M |
| 2024-03-12 | 49.28 | 51.11 | 48.64 | 49.90 | 3.4M |
| 2024-03-11 | 48.14 | 49.20 | 47.76 | 49.13 | 1.6M |
| 2024-03-08 | 47.58 | 48.92 | 47.18 | 48.69 | 1.8M |
| 2024-03-07 | 49.60 | 50.41 | 47.22 | 47.58 | 2.2M |
| 2024-03-06 | 48.59 | 49.71 | 47.00 | 49.54 | 2.5M |
| 2024-03-05 | 49.71 | 49.92 | 48.02 | 48.26 | 2.5M |
| 2024-03-04 | 51.49 | 52.14 | 48.76 | 50.42 | 2.8M |
| 2024-03-01 | 50.58 | 51.93 | 50.39 | 51.09 | 2.0M |
| 2024-02-29 | 47.86 | 50.95 | 47.86 | 50.89 | 2.4M |
| 2024-02-28 | 53.57 | 55.89 | 47.27 | 48.63 | 3.8M |
| 2024-02-27 | 52.54 | 54.41 | 50.66 | 54.07 | 3.3M |
| 2024-02-26 | 50.54 | 56.29 | 48.61 | 54.14 | 4.0M |
| 2024-02-23 | 45.09 | 50.12 | 43.92 | 49.24 | 4.3M |
| 2024-02-22 | 43.57 | 45.35 | 43.57 | 44.91 | 2.6M |
| 2024-02-21 | 42.14 | 46.74 | 41.86 | 43.75 | 3.2M |
| 2024-02-20 | 42.71 | 43.00 | 41.22 | 43.00 | 2.4M |
| 2024-02-19 | 41.43 | 44.29 | 39.76 | 43.49 | 3.9M |
| 2024-02-08 | 35.32 | 41.79 | 31.60 | 41.79 | 3.7M |
| 2024-02-07 | 37.86 | 38.71 | 34.06 | 35.21 | 2.9M |
| 2024-02-06 | 36.74 | 38.99 | 34.13 | 37.47 | 2.5M |
| 2024-02-05 | 41.99 | 42.09 | 35.14 | 36.64 | 2.0M |
| 2024-02-02 | 45.68 | 46.22 | 40.38 | 42.35 | 1.6M |
| 2024-02-01 | 46.40 | 46.58 | 43.62 | 45.48 | 1.7M |
| 2024-01-31 | 50.81 | 51.31 | 46.43 | 46.46 | 1.8M |
| 2024-01-30 | 52.29 | 53.21 | 50.75 | 50.81 | 0.6M |
| 2024-01-29 | 53.71 | 54.29 | 51.43 | 52.57 | 1.0M |
| 2024-01-26 | 55.86 | 55.95 | 53.38 | 53.56 | 1.0M |
| 2024-01-25 | 55.34 | 56.39 | 54.44 | 56.09 | 1.2M |
| 2024-01-24 | 56.64 | 57.64 | 54.07 | 55.14 | 1.1M |
| 2024-01-23 | 56.55 | 57.86 | 55.00 | 56.64 | 1.2M |
| 2024-01-22 | 61.78 | 63.29 | 56.44 | 57.01 | 1.3M |
| 2024-01-19 | 62.49 | 64.14 | 60.14 | 60.56 | 0.9M |
| 2024-01-18 | 62.14 | 63.21 | 60.46 | 62.49 | 1.1M |
| 2024-01-17 | 64.19 | 65.36 | 61.50 | 61.79 | 1.0M |
| 2024-01-16 | 64.69 | 65.24 | 62.44 | 63.71 | 0.9M |
| 2024-01-15 | 63.87 | 65.56 | 62.51 | 64.44 | 1.2M |
| 2024-01-12 | 64.88 | 64.88 | 63.14 | 63.43 | 1.0M |
| 2024-01-11 | 64.01 | 66.36 | 63.59 | 64.96 | 1.3M |
| 2024-01-10 | 67.06 | 67.06 | 64.00 | 64.01 | 0.9M |
| 2024-01-09 | 67.15 | 69.29 | 65.04 | 67.16 | 1.1M |
| 2024-01-08 | 68.57 | 69.64 | 66.79 | 66.98 | 0.6M |
| 2024-01-05 | 68.57 | 71.39 | 67.80 | 68.57 | 1.1M |
| 2024-01-04 | 68.76 | 69.90 | 67.86 | 68.74 | 1.1M |
| 2024-01-03 | 72.86 | 72.86 | 64.79 | 69.01 | 3.0M |
| 2024-01-02 | 76.79 | 78.29 | 73.71 | 73.79 | 1.2M |