81.65
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 | 50.97 | 51.94 | 49.01 | 49.60 | 17.0M |
| 2024-12-30 | 49.90 | 51.87 | 49.90 | 50.33 | 17.3M |
| 2024-12-27 | 55.50 | 56.40 | 49.80 | 49.97 | 34.5M |
| 2024-12-26 | 53.02 | 57.70 | 52.80 | 56.49 | 25.4M |
| 2024-12-25 | 53.73 | 56.60 | 52.65 | 53.30 | 25.2M |
| 2024-12-24 | 56.67 | 56.86 | 51.15 | 53.88 | 34.1M |
| 2024-12-23 | 60.00 | 62.24 | 55.10 | 55.80 | 44.7M |
| 2024-12-20 | 52.49 | 62.04 | 52.30 | 59.59 | 51.0M |
| 2024-12-19 | 50.13 | 55.33 | 49.56 | 51.70 | 31.7M |
| 2024-12-18 | 47.68 | 53.38 | 43.50 | 51.70 | 33.4M |
| 2024-12-17 | 49.66 | 51.51 | 46.80 | 47.40 | 26.0M |
| 2024-12-16 | 49.00 | 52.26 | 46.66 | 48.96 | 31.7M |
| 2024-12-13 | 45.84 | 48.79 | 45.23 | 45.26 | 24.1M |
| 2024-12-12 | 46.00 | 46.20 | 43.86 | 45.18 | 15.8M |
| 2024-12-11 | 43.11 | 46.15 | 42.35 | 45.42 | 21.1M |
| 2024-12-10 | 44.40 | 44.65 | 42.57 | 42.77 | 18.4M |
| 2024-12-09 | 42.30 | 43.75 | 41.65 | 42.04 | 15.0M |
| 2024-12-06 | 44.00 | 46.50 | 42.97 | 43.08 | 26.9M |
| 2024-12-05 | 40.50 | 43.61 | 40.02 | 43.10 | 19.4M |
| 2024-12-04 | 42.11 | 42.65 | 39.89 | 40.19 | 12.9M |
| 2024-12-03 | 42.90 | 43.39 | 40.30 | 41.08 | 17.4M |
| 2024-12-02 | 42.42 | 43.88 | 41.23 | 42.68 | 18.2M |
| 2024-11-29 | 42.00 | 43.09 | 39.69 | 41.25 | 23.7M |
| 2024-11-28 | 40.50 | 44.21 | 39.10 | 41.85 | 30.5M |
| 2024-11-27 | 35.30 | 39.85 | 34.32 | 39.80 | 19.6M |
| 2024-11-26 | 37.10 | 37.77 | 35.46 | 35.58 | 10.3M |
| 2024-11-25 | 37.58 | 38.04 | 35.13 | 36.49 | 12.4M |
| 2024-11-22 | 39.20 | 40.28 | 37.00 | 37.19 | 19.3M |
| 2024-11-21 | 38.28 | 40.74 | 37.67 | 39.25 | 19.3M |
| 2024-11-20 | 35.50 | 38.50 | 35.14 | 38.08 | 14.8M |
| 2024-11-19 | 34.50 | 35.75 | 33.97 | 35.75 | 11.8M |
| 2024-11-18 | 38.00 | 38.47 | 33.83 | 34.09 | 15.4M |
| 2024-11-15 | 36.85 | 39.40 | 36.85 | 37.01 | 17.2M |
| 2024-11-14 | 40.09 | 41.57 | 36.66 | 37.06 | 22.0M |
| 2024-11-13 | 39.15 | 40.48 | 38.00 | 40.20 | 23.1M |
| 2024-11-12 | 38.62 | 39.86 | 37.03 | 37.48 | 19.2M |
| 2024-11-11 | 36.77 | 39.10 | 36.77 | 38.39 | 17.4M |
| 2024-11-08 | 36.00 | 38.58 | 35.00 | 36.77 | 19.9M |
| 2024-11-07 | 33.91 | 36.20 | 33.71 | 35.16 | 15.5M |
| 2024-11-06 | 34.05 | 35.54 | 33.68 | 34.13 | 21.8M |
| 2024-11-05 | 29.41 | 34.30 | 29.41 | 33.30 | 18.6M |
| 2024-11-04 | 28.44 | 29.29 | 28.40 | 29.11 | 5.3M |
| 2024-11-01 | 30.40 | 30.80 | 28.46 | 28.50 | 9.1M |
| 2024-10-31 | 30.03 | 31.09 | 29.43 | 30.46 | 8.9M |
| 2024-10-30 | 30.62 | 30.85 | 29.53 | 30.00 | 9.1M |
| 2024-10-29 | 32.37 | 32.60 | 30.86 | 30.87 | 10.9M |
| 2024-10-28 | 31.13 | 33.36 | 31.13 | 32.47 | 10.6M |
| 2024-10-25 | 31.51 | 32.10 | 30.86 | 31.52 | 8.5M |
| 2024-10-24 | 31.04 | 31.40 | 30.49 | 30.75 | 7.3M |
| 2024-10-23 | 31.89 | 32.79 | 31.16 | 31.35 | 10.6M |
| 2024-10-22 | 32.41 | 33.07 | 31.30 | 31.89 | 13.6M |
| 2024-10-21 | 34.00 | 34.08 | 32.02 | 32.58 | 18.6M |
| 2024-10-18 | 28.40 | 33.50 | 28.10 | 32.28 | 16.4M |
| 2024-10-17 | 28.61 | 29.40 | 28.46 | 28.54 | 7.2M |
| 2024-10-16 | 27.62 | 28.90 | 27.62 | 28.10 | 6.2M |
| 2024-10-15 | 30.00 | 30.60 | 28.60 | 28.74 | 9.5M |
| 2024-10-14 | 28.01 | 29.60 | 27.50 | 29.56 | 8.2M |
| 2024-10-11 | 30.30 | 30.44 | 27.60 | 28.10 | 9.7M |
| 2024-10-10 | 33.00 | 33.37 | 30.61 | 30.68 | 10.3M |
| 2024-10-09 | 33.80 | 35.50 | 30.87 | 31.76 | 18.1M |
| 2024-10-08 | 35.89 | 35.89 | 32.34 | 35.87 | 21.3M |
| 2024-09-30 | 27.50 | 30.03 | 26.99 | 29.91 | 15.1M |
| 2024-09-27 | 23.73 | 25.55 | 23.66 | 25.35 | 4.8M |
| 2024-09-26 | 22.21 | 23.25 | 22.21 | 23.25 | 4.0M |
| 2024-09-25 | 22.10 | 23.08 | 22.10 | 22.46 | 5.0M |
| 2024-09-24 | 21.02 | 22.04 | 20.71 | 22.04 | 4.1M |
| 2024-09-23 | 21.36 | 21.49 | 20.82 | 20.97 | 3.1M |
| 2024-09-20 | 21.60 | 21.78 | 21.23 | 21.46 | 2.8M |
| 2024-09-19 | 21.20 | 21.80 | 21.04 | 21.55 | 2.7M |
| 2024-09-18 | 21.45 | 21.61 | 20.75 | 21.12 | 2.7M |
| 2024-09-13 | 22.39 | 22.40 | 19.87 | 21.41 | 2.9M |
| 2024-09-12 | 22.30 | 22.56 | 22.05 | 22.08 | 1.9M |
| 2024-09-11 | 22.09 | 22.36 | 21.95 | 22.16 | 1.9M |
| 2024-09-10 | 21.65 | 22.37 | 21.34 | 22.19 | 2.5M |
| 2024-09-09 | 21.85 | 22.09 | 21.51 | 21.64 | 2.1M |
| 2024-09-06 | 22.63 | 22.76 | 21.86 | 21.95 | 2.8M |
| 2024-09-05 | 22.35 | 23.00 | 22.35 | 22.80 | 2.4M |
| 2024-09-04 | 22.26 | 22.85 | 22.26 | 22.41 | 1.8M |
| 2024-09-03 | 22.35 | 22.76 | 22.27 | 22.56 | 2.2M |
| 2024-09-02 | 23.30 | 23.48 | 22.23 | 22.25 | 3.7M |
| 2024-08-30 | 22.70 | 23.74 | 22.63 | 23.31 | 3.9M |
| 2024-08-29 | 22.16 | 22.90 | 21.95 | 22.74 | 2.8M |
| 2024-08-28 | 22.25 | 22.70 | 22.05 | 22.35 | 2.5M |
| 2024-08-27 | 23.00 | 23.00 | 22.20 | 22.30 | 3.1M |
| 2024-08-26 | 23.16 | 23.45 | 22.88 | 23.03 | 2.1M |
| 2024-08-23 | 23.06 | 23.36 | 22.68 | 23.16 | 2.8M |
| 2024-08-22 | 23.94 | 24.05 | 22.93 | 22.96 | 3.8M |
| 2024-08-21 | 24.08 | 24.66 | 23.73 | 23.81 | 2.9M |
| 2024-08-20 | 25.09 | 25.30 | 24.00 | 24.16 | 3.0M |
| 2024-08-19 | 24.85 | 25.34 | 24.85 | 24.97 | 2.3M |
| 2024-08-16 | 24.90 | 25.55 | 24.85 | 25.07 | 2.7M |
| 2024-08-15 | 24.54 | 25.45 | 24.24 | 24.96 | 3.5M |
| 2024-08-14 | 24.78 | 24.93 | 24.45 | 24.46 | 2.2M |
| 2024-08-13 | 24.34 | 24.82 | 24.26 | 24.74 | 2.9M |
| 2024-08-12 | 25.81 | 25.81 | 24.00 | 24.30 | 6.2M |
| 2024-08-09 | 26.43 | 26.62 | 25.77 | 25.81 | 3.2M |
| 2024-08-08 | 26.28 | 26.60 | 25.60 | 26.13 | 3.7M |
| 2024-08-07 | 26.53 | 26.90 | 26.31 | 26.39 | 3.1M |
| 2024-08-06 | 26.70 | 26.96 | 26.26 | 26.57 | 3.4M |
| 2024-08-05 | 27.55 | 28.05 | 26.12 | 26.15 | 6.2M |
| 2024-08-02 | 28.94 | 29.20 | 27.99 | 28.05 | 5.1M |
| 2024-08-01 | 29.63 | 29.75 | 29.09 | 29.20 | 5.2M |
| 2024-07-31 | 28.00 | 29.57 | 28.00 | 29.45 | 6.6M |
| 2024-07-30 | 28.23 | 28.75 | 27.90 | 27.97 | 3.4M |
| 2024-07-29 | 28.89 | 28.89 | 27.86 | 28.26 | 3.6M |
| 2024-07-26 | 28.18 | 28.85 | 27.82 | 28.42 | 4.3M |
| 2024-07-25 | 28.08 | 29.28 | 28.03 | 28.35 | 4.6M |
| 2024-07-24 | 28.35 | 29.12 | 28.22 | 28.27 | 5.6M |
| 2024-07-23 | 29.43 | 29.67 | 28.30 | 28.33 | 5.3M |
| 2024-07-22 | 29.15 | 29.55 | 29.01 | 29.30 | 4.9M |
| 2024-07-19 | 28.00 | 29.93 | 27.83 | 29.25 | 8.3M |
| 2024-07-18 | 27.88 | 28.45 | 27.16 | 28.14 | 6.3M |
| 2024-07-17 | 28.27 | 29.27 | 28.12 | 28.20 | 8.4M |
| 2024-07-16 | 25.80 | 29.00 | 25.56 | 28.28 | 12.6M |
| 2024-07-15 | 26.50 | 26.66 | 25.85 | 25.93 | 3.5M |
| 2024-07-12 | 26.88 | 27.03 | 26.61 | 26.65 | 3.5M |
| 2024-07-11 | 27.00 | 27.33 | 26.81 | 27.02 | 5.1M |
| 2024-07-10 | 26.51 | 26.91 | 26.25 | 26.44 | 4.4M |
| 2024-07-09 | 25.99 | 26.94 | 25.59 | 26.70 | 5.5M |
| 2024-07-08 | 27.20 | 27.26 | 25.71 | 25.93 | 6.0M |
| 2024-07-05 | 27.00 | 27.60 | 26.51 | 27.50 | 4.7M |
| 2024-07-04 | 28.50 | 28.58 | 27.16 | 27.20 | 5.4M |
| 2024-07-03 | 28.80 | 29.00 | 27.90 | 28.30 | 6.0M |
| 2024-07-02 | 30.75 | 31.20 | 28.90 | 29.00 | 9.6M |
| 2024-07-01 | 28.50 | 29.36 | 27.60 | 28.80 | 6.3M |
| 2024-06-28 | 29.41 | 29.74 | 28.41 | 28.55 | 7.9M |
| 2024-06-27 | 30.10 | 30.39 | 29.24 | 29.41 | 6.5M |
| 2024-06-26 | 28.05 | 30.46 | 27.41 | 30.40 | 10.6M |
| 2024-06-25 | 30.08 | 30.19 | 27.65 | 28.05 | 10.1M |
| 2024-06-24 | 30.96 | 31.77 | 29.70 | 30.00 | 7.7M |
| 2024-06-21 | 32.00 | 32.56 | 31.40 | 31.42 | 7.7M |
| 2024-06-20 | 32.15 | 33.60 | 31.99 | 32.20 | 11.7M |
| 2024-06-19 | 32.60 | 33.36 | 31.90 | 32.41 | 10.9M |
| 2024-06-18 | 32.60 | 34.18 | 32.60 | 32.86 | 11.5M |
| 2024-06-17 | 33.35 | 34.01 | 32.52 | 33.11 | 14.9M |
| 2024-06-14 | 31.55 | 33.72 | 31.11 | 32.95 | 19.9M |
| 2024-06-13 | 30.45 | 32.45 | 30.30 | 31.65 | 15.7M |
| 2024-06-12 | 30.00 | 31.69 | 29.90 | 30.45 | 14.1M |
| 2024-06-11 | 30.40 | 30.97 | 29.63 | 30.05 | 19.5M |
| 2024-06-07 | 29.60 | 30.82 | 28.66 | 30.82 | 20.2M |
| 2024-06-06 | 27.17 | 27.50 | 25.64 | 25.68 | 5.8M |
| 2024-06-05 | 26.88 | 28.18 | 26.60 | 27.05 | 5.0M |
| 2024-06-04 | 27.75 | 27.75 | 26.50 | 26.90 | 5.2M |
| 2024-06-03 | 28.60 | 28.78 | 27.60 | 27.82 | 5.4M |
| 2024-05-31 | 27.11 | 28.51 | 27.11 | 28.31 | 5.5M |
| 2024-05-30 | 26.91 | 27.57 | 26.50 | 27.23 | 3.6M |
| 2024-05-29 | 26.80 | 27.63 | 26.80 | 27.08 | 3.5M |
| 2024-05-28 | 27.87 | 28.18 | 26.99 | 27.00 | 4.9M |
| 2024-05-27 | 27.30 | 28.32 | 26.60 | 27.99 | 7.0M |
| 2024-05-24 | 29.78 | 30.06 | 27.22 | 27.36 | 12.6M |
| 2024-05-23 | 28.04 | 30.87 | 27.34 | 30.40 | 11.5M |
| 2024-05-22 | 27.43 | 28.13 | 27.23 | 27.91 | 3.2M |
| 2024-05-21 | 28.35 | 28.54 | 27.37 | 27.45 | 3.7M |
| 2024-05-20 | 28.69 | 29.36 | 28.24 | 28.29 | 5.1M |
| 2024-05-17 | 27.45 | 29.02 | 27.16 | 28.78 | 5.8M |
| 2024-05-16 | 27.51 | 27.95 | 27.38 | 27.40 | 2.5M |
| 2024-05-15 | 28.00 | 28.00 | 27.20 | 27.40 | 2.8M |
| 2024-05-14 | 27.65 | 27.94 | 27.37 | 27.55 | 2.3M |
| 2024-05-13 | 28.39 | 28.39 | 27.16 | 27.21 | 2.8M |
| 2024-05-10 | 29.44 | 29.50 | 28.30 | 28.41 | 2.7M |
| 2024-05-09 | 28.90 | 29.66 | 28.90 | 29.42 | 2.6M |
| 2024-05-08 | 29.80 | 29.80 | 28.84 | 28.93 | 3.5M |
| 2024-05-07 | 30.20 | 30.49 | 29.69 | 29.82 | 3.8M |
| 2024-05-06 | 30.69 | 30.89 | 30.21 | 30.21 | 3.5M |
| 2024-04-30 | 30.01 | 30.55 | 29.70 | 29.97 | 3.9M |
| 2024-04-29 | 29.97 | 30.88 | 29.90 | 30.13 | 5.9M |
| 2024-04-26 | 28.62 | 30.15 | 28.62 | 29.80 | 4.1M |
| 2024-04-25 | 28.63 | 29.48 | 28.33 | 28.90 | 2.9M |
| 2024-04-24 | 27.19 | 28.97 | 27.19 | 28.97 | 4.3M |
| 2024-04-23 | 26.65 | 27.75 | 26.65 | 27.60 | 3.6M |
| 2024-04-22 | 26.54 | 27.33 | 25.77 | 26.68 | 2.9M |
| 2024-04-19 | 27.80 | 27.89 | 26.81 | 26.92 | 3.7M |
| 2024-04-18 | 28.00 | 28.81 | 27.30 | 27.95 | 4.2M |
| 2024-04-17 | 27.05 | 28.32 | 27.05 | 28.14 | 4.0M |
| 2024-04-16 | 28.69 | 28.74 | 26.41 | 26.50 | 4.6M |
| 2024-04-15 | 28.76 | 29.47 | 28.00 | 28.70 | 3.5M |
| 2024-04-12 | 30.35 | 30.65 | 29.31 | 29.31 | 3.2M |
| 2024-04-11 | 29.88 | 30.88 | 29.77 | 30.00 | 3.4M |
| 2024-04-10 | 31.10 | 31.14 | 29.89 | 30.19 | 3.3M |
| 2024-04-09 | 30.05 | 31.10 | 30.05 | 30.86 | 5.2M |
| 2024-04-08 | 34.88 | 34.88 | 29.96 | 30.20 | 11.6M |
| 2024-04-03 | 37.00 | 37.08 | 35.01 | 35.01 | 4.0M |
| 2024-04-02 | 38.62 | 38.72 | 36.94 | 37.15 | 5.0M |
| 2024-04-01 | 37.43 | 39.49 | 35.85 | 39.20 | 7.7M |
| 2024-03-29 | 38.58 | 39.10 | 36.58 | 37.00 | 5.1M |
| 2024-03-28 | 36.94 | 39.97 | 36.70 | 39.16 | 5.0M |
| 2024-03-27 | 40.40 | 40.49 | 36.83 | 36.83 | 4.6M |
| 2024-03-26 | 41.35 | 42.40 | 40.17 | 40.56 | 4.3M |
| 2024-03-25 | 43.81 | 45.29 | 41.91 | 42.66 | 6.2M |
| 2024-03-22 | 43.60 | 43.98 | 42.43 | 42.58 | 4.4M |
| 2024-03-21 | 44.30 | 45.84 | 44.20 | 44.31 | 5.0M |
| 2024-03-20 | 44.99 | 44.99 | 43.42 | 44.00 | 4.7M |
| 2024-03-19 | 43.16 | 45.20 | 42.56 | 43.89 | 6.2M |
| 2024-03-18 | 43.10 | 43.55 | 42.15 | 43.37 | 6.1M |
| 2024-03-15 | 41.00 | 43.30 | 40.67 | 42.84 | 7.1M |
| 2024-03-14 | 40.00 | 42.51 | 39.80 | 40.90 | 4.9M |
| 2024-03-13 | 41.66 | 41.88 | 40.44 | 40.69 | 4.8M |
| 2024-03-12 | 40.28 | 40.98 | 39.50 | 40.35 | 3.9M |
| 2024-03-11 | 39.70 | 40.35 | 39.06 | 40.25 | 3.1M |
| 2024-03-08 | 39.45 | 40.37 | 38.69 | 40.25 | 3.3M |
| 2024-03-07 | 41.88 | 41.98 | 38.95 | 39.08 | 3.8M |
| 2024-03-06 | 41.19 | 41.63 | 39.75 | 40.73 | 6.2M |
| 2024-03-05 | 43.06 | 45.49 | 42.03 | 42.40 | 8.0M |
| 2024-03-04 | 41.35 | 42.44 | 39.62 | 41.95 | 5.1M |
| 2024-03-01 | 40.00 | 42.48 | 39.10 | 41.35 | 5.1M |
| 2024-02-29 | 37.38 | 39.68 | 37.33 | 39.50 | 3.3M |
| 2024-02-28 | 41.47 | 42.41 | 37.34 | 37.45 | 5.1M |
| 2024-02-27 | 38.53 | 41.26 | 38.50 | 41.18 | 3.8M |
| 2024-02-26 | 39.00 | 40.25 | 38.80 | 39.46 | 3.3M |
| 2024-02-23 | 38.49 | 39.03 | 37.40 | 39.00 | 3.2M |
| 2024-02-22 | 37.05 | 38.76 | 37.05 | 37.80 | 3.5M |
| 2024-02-21 | 35.50 | 37.93 | 35.29 | 36.71 | 3.9M |
| 2024-02-20 | 35.56 | 36.89 | 35.30 | 36.15 | 3.3M |
| 2024-02-19 | 35.25 | 36.70 | 34.80 | 36.33 | 4.1M |
| 2024-02-08 | 32.00 | 34.02 | 32.00 | 33.77 | 3.5M |
| 2024-02-07 | 32.20 | 34.43 | 31.40 | 32.01 | 3.5M |
| 2024-02-06 | 29.46 | 32.56 | 27.99 | 32.22 | 3.4M |
| 2024-02-05 | 32.83 | 33.33 | 28.87 | 29.61 | 3.7M |
| 2024-02-02 | 35.68 | 36.36 | 32.22 | 33.43 | 3.0M |
| 2024-02-01 | 35.67 | 37.22 | 34.70 | 35.35 | 2.3M |
| 2024-01-31 | 37.54 | 37.90 | 35.38 | 35.42 | 2.4M |
| 2024-01-30 | 39.00 | 39.56 | 37.10 | 37.24 | 2.7M |
| 2024-01-29 | 41.60 | 41.99 | 40.00 | 40.00 | 3.1M |
| 2024-01-26 | 40.45 | 41.20 | 39.61 | 39.86 | 1.6M |
| 2024-01-25 | 39.23 | 40.97 | 38.70 | 40.47 | 2.1M |
| 2024-01-24 | 39.91 | 39.99 | 37.61 | 39.54 | 2.0M |
| 2024-01-23 | 37.96 | 39.92 | 37.80 | 39.48 | 2.2M |
| 2024-01-22 | 40.71 | 40.95 | 38.03 | 38.30 | 2.0M |
| 2024-01-19 | 42.25 | 42.45 | 40.71 | 40.71 | 1.4M |
| 2024-01-18 | 41.05 | 41.87 | 40.18 | 41.87 | 1.9M |
| 2024-01-17 | 42.17 | 42.55 | 41.18 | 41.18 | 1.4M |
| 2024-01-16 | 42.80 | 42.90 | 41.46 | 42.08 | 1.5M |
| 2024-01-15 | 42.89 | 43.72 | 42.56 | 42.73 | 1.4M |
| 2024-01-12 | 43.80 | 44.18 | 42.86 | 42.89 | 1.4M |
| 2024-01-11 | 42.71 | 44.43 | 42.71 | 44.13 | 1.9M |
| 2024-01-10 | 44.37 | 44.37 | 42.53 | 42.71 | 2.2M |
| 2024-01-09 | 44.99 | 45.29 | 43.73 | 44.38 | 1.8M |
| 2024-01-08 | 46.19 | 46.20 | 44.56 | 44.56 | 1.4M |
| 2024-01-05 | 47.60 | 47.70 | 45.96 | 46.20 | 1.3M |
| 2024-01-04 | 47.50 | 47.79 | 46.95 | 47.34 | 1.1M |
| 2024-01-03 | 48.01 | 48.69 | 47.41 | 47.80 | 1.2M |
| 2024-01-02 | 49.10 | 49.42 | 48.08 | 48.08 | 1.4M |