29.71
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 | 28.34 | 28.50 | 26.92 | 27.08 | 2.7M |
| 2024-12-30 | 28.90 | 29.29 | 28.36 | 28.60 | 3.9M |
| 2024-12-27 | 28.09 | 28.59 | 27.50 | 28.44 | 2.6M |
| 2024-12-26 | 27.41 | 28.40 | 27.20 | 27.81 | 2.2M |
| 2024-12-25 | 28.40 | 28.60 | 26.52 | 27.39 | 2.4M |
| 2024-12-24 | 28.63 | 29.36 | 27.51 | 28.38 | 3.6M |
| 2024-12-23 | 29.44 | 31.23 | 28.34 | 29.27 | 5.4M |
| 2024-12-20 | 28.34 | 29.45 | 28.34 | 28.94 | 1.6M |
| 2024-12-19 | 27.40 | 28.66 | 27.39 | 28.61 | 1.8M |
| 2024-12-18 | 27.71 | 28.08 | 26.84 | 27.92 | 1.3M |
| 2024-12-17 | 28.46 | 28.50 | 27.45 | 27.53 | 1.3M |
| 2024-12-16 | 29.23 | 29.59 | 28.01 | 28.39 | 2.0M |
| 2024-12-13 | 30.32 | 30.32 | 29.31 | 29.41 | 1.8M |
| 2024-12-12 | 29.94 | 30.79 | 29.83 | 30.49 | 2.4M |
| 2024-12-11 | 29.41 | 30.17 | 29.40 | 29.94 | 2.0M |
| 2024-12-10 | 32.00 | 32.00 | 29.53 | 29.65 | 2.8M |
| 2024-12-09 | 29.25 | 30.10 | 28.60 | 29.68 | 2.8M |
| 2024-12-06 | 29.10 | 29.49 | 28.63 | 29.25 | 1.9M |
| 2024-12-05 | 28.76 | 29.17 | 28.50 | 29.10 | 1.5M |
| 2024-12-04 | 29.17 | 29.22 | 28.53 | 28.66 | 2.1M |
| 2024-12-03 | 29.09 | 29.39 | 28.89 | 29.16 | 2.0M |
| 2024-12-02 | 29.20 | 29.94 | 28.79 | 29.10 | 2.6M |
| 2024-11-29 | 28.82 | 29.69 | 28.03 | 29.23 | 2.4M |
| 2024-11-28 | 29.89 | 30.38 | 28.90 | 28.90 | 3.1M |
| 2024-11-27 | 29.51 | 30.10 | 28.40 | 30.08 | 4.0M |
| 2024-11-26 | 28.29 | 29.70 | 28.29 | 29.40 | 4.1M |
| 2024-11-25 | 29.20 | 29.50 | 27.59 | 28.26 | 3.2M |
| 2024-11-22 | 29.59 | 30.50 | 29.34 | 29.46 | 3.5M |
| 2024-11-21 | 30.12 | 30.30 | 29.42 | 29.59 | 2.8M |
| 2024-11-20 | 30.78 | 30.78 | 29.77 | 30.12 | 2.7M |
| 2024-11-19 | 28.54 | 30.35 | 27.80 | 30.31 | 3.5M |
| 2024-11-18 | 31.35 | 31.77 | 28.04 | 28.59 | 4.0M |
| 2024-11-15 | 30.76 | 31.72 | 30.56 | 31.36 | 4.0M |
| 2024-11-14 | 31.39 | 31.80 | 30.64 | 31.07 | 4.0M |
| 2024-11-13 | 32.53 | 32.53 | 31.00 | 31.49 | 5.8M |
| 2024-11-12 | 35.32 | 35.37 | 32.32 | 33.02 | 9.1M |
| 2024-11-11 | 34.43 | 35.62 | 33.73 | 34.85 | 9.9M |
| 2024-11-08 | 34.30 | 35.17 | 33.25 | 34.69 | 9.7M |
| 2024-11-07 | 31.50 | 34.86 | 31.00 | 34.20 | 9.9M |
| 2024-11-06 | 32.46 | 35.95 | 32.35 | 32.98 | 13.4M |
| 2024-11-05 | 31.50 | 32.00 | 30.24 | 31.45 | 10.4M |
| 2024-11-04 | 28.85 | 31.33 | 28.85 | 30.99 | 9.8M |
| 2024-11-01 | 30.13 | 32.00 | 28.49 | 28.85 | 10.5M |
| 2024-10-31 | 32.85 | 32.93 | 30.21 | 31.00 | 14.8M |
| 2024-10-30 | 27.25 | 33.80 | 26.95 | 32.36 | 17.5M |
| 2024-10-29 | 25.87 | 29.50 | 25.50 | 28.20 | 18.1M |
| 2024-10-28 | 24.00 | 25.38 | 23.67 | 25.27 | 7.3M |
| 2024-10-25 | 24.40 | 24.50 | 23.82 | 23.99 | 5.8M |
| 2024-10-24 | 24.35 | 24.62 | 23.81 | 24.22 | 4.4M |
| 2024-10-23 | 25.06 | 25.27 | 24.23 | 24.48 | 6.4M |
| 2024-10-22 | 26.10 | 26.75 | 24.95 | 25.05 | 11.8M |
| 2024-10-21 | 26.03 | 28.30 | 25.89 | 26.76 | 16.0M |
| 2024-10-18 | 24.86 | 27.68 | 24.86 | 26.76 | 16.0M |
| 2024-10-17 | 24.84 | 26.66 | 24.30 | 24.38 | 16.4M |
| 2024-10-16 | 21.90 | 23.97 | 21.90 | 23.83 | 10.6M |
| 2024-10-15 | 22.90 | 23.69 | 22.58 | 22.60 | 12.2M |
| 2024-10-14 | 20.70 | 22.64 | 20.56 | 22.62 | 7.5M |
| 2024-10-11 | 22.29 | 22.29 | 20.21 | 20.68 | 6.5M |
| 2024-10-10 | 22.69 | 23.15 | 21.65 | 22.30 | 7.2M |
| 2024-10-09 | 23.80 | 24.09 | 21.70 | 21.78 | 11.3M |
| 2024-10-08 | 25.49 | 25.50 | 22.42 | 25.50 | 13.1M |
| 2024-09-30 | 19.43 | 21.64 | 18.59 | 21.25 | 11.1M |
| 2024-09-27 | 17.50 | 18.84 | 17.46 | 18.42 | 7.7M |
| 2024-09-26 | 16.97 | 17.29 | 16.81 | 17.29 | 4.0M |
| 2024-09-25 | 16.95 | 17.43 | 16.72 | 16.97 | 5.1M |
| 2024-09-24 | 16.56 | 16.82 | 16.10 | 16.81 | 4.8M |
| 2024-09-23 | 16.17 | 16.80 | 15.90 | 16.48 | 4.5M |
| 2024-09-20 | 16.06 | 16.32 | 15.97 | 16.09 | 3.0M |
| 2024-09-19 | 15.98 | 16.17 | 15.85 | 16.10 | 3.0M |
| 2024-09-18 | 16.28 | 16.35 | 15.69 | 15.92 | 3.3M |
| 2024-09-13 | 17.02 | 17.17 | 16.28 | 16.28 | 4.5M |
| 2024-09-12 | 17.45 | 17.59 | 16.95 | 17.01 | 3.4M |
| 2024-09-11 | 17.63 | 17.79 | 17.33 | 17.40 | 2.9M |
| 2024-09-10 | 17.59 | 17.89 | 17.20 | 17.85 | 4.2M |
| 2024-09-09 | 17.58 | 17.80 | 17.32 | 17.57 | 3.4M |
| 2024-09-06 | 18.01 | 18.02 | 17.50 | 17.57 | 4.8M |
| 2024-09-05 | 18.09 | 18.25 | 17.86 | 18.00 | 4.2M |
| 2024-09-04 | 18.82 | 18.82 | 17.70 | 18.20 | 7.0M |
| 2024-09-03 | 18.97 | 19.18 | 18.62 | 18.92 | 6.0M |
| 2024-09-02 | 19.27 | 19.85 | 18.96 | 19.04 | 8.6M |
| 2024-08-30 | 19.33 | 19.83 | 18.98 | 19.46 | 15.0M |
| 2024-08-29 | 17.38 | 18.31 | 17.27 | 18.15 | 6.5M |
| 2024-08-28 | 17.15 | 17.55 | 17.02 | 17.22 | 3.5M |
| 2024-08-27 | 17.89 | 17.93 | 17.07 | 17.22 | 4.8M |
| 2024-08-26 | 17.95 | 18.34 | 17.45 | 18.11 | 5.8M |
| 2024-08-23 | 17.50 | 18.10 | 17.10 | 17.94 | 5.7M |
| 2024-08-22 | 17.91 | 18.45 | 17.63 | 17.69 | 7.0M |
| 2024-08-21 | 17.88 | 19.36 | 17.70 | 18.40 | 10.5M |
| 2024-08-20 | 18.67 | 18.81 | 17.86 | 17.98 | 9.2M |
| 2024-08-19 | 19.17 | 19.58 | 18.38 | 18.57 | 14.9M |
| 2024-08-16 | 19.51 | 22.74 | 19.21 | 20.40 | 23.0M |
| 2024-08-15 | 18.38 | 19.76 | 18.23 | 19.29 | 16.1M |
| 2024-08-14 | 17.50 | 18.84 | 17.43 | 18.56 | 10.5M |
| 2024-08-13 | 16.83 | 17.52 | 16.83 | 17.41 | 3.5M |
| 2024-08-12 | 16.96 | 17.22 | 16.76 | 16.95 | 3.1M |
| 2024-08-09 | 17.91 | 17.94 | 17.08 | 17.08 | 5.4M |
| 2024-08-08 | 17.20 | 17.39 | 16.72 | 17.35 | 3.5M |
| 2024-08-07 | 17.17 | 17.42 | 17.05 | 17.26 | 2.9M |
| 2024-08-06 | 17.07 | 17.62 | 16.80 | 17.10 | 4.2M |
| 2024-08-05 | 17.66 | 17.93 | 16.68 | 16.69 | 6.9M |
| 2024-08-02 | 18.61 | 18.62 | 17.90 | 17.93 | 6.3M |
| 2024-08-01 | 18.94 | 18.94 | 18.59 | 18.86 | 8.3M |
| 2024-07-31 | 18.55 | 19.06 | 17.90 | 19.04 | 11.3M |
| 2024-07-30 | 18.45 | 19.38 | 18.45 | 18.74 | 13.8M |
| 2024-07-29 | 17.42 | 18.86 | 17.30 | 18.40 | 9.4M |
| 2024-07-26 | 17.40 | 17.55 | 17.15 | 17.39 | 2.6M |
| 2024-07-25 | 17.21 | 17.52 | 16.83 | 17.30 | 3.9M |
| 2024-07-24 | 18.01 | 18.30 | 17.27 | 17.36 | 4.9M |
| 2024-07-23 | 18.65 | 18.67 | 17.88 | 17.96 | 5.2M |
| 2024-07-22 | 18.09 | 18.69 | 17.91 | 18.67 | 5.9M |
| 2024-07-19 | 17.69 | 18.72 | 17.44 | 18.21 | 7.2M |
| 2024-07-18 | 17.90 | 17.90 | 17.15 | 17.69 | 6.8M |
| 2024-07-17 | 18.72 | 18.85 | 18.06 | 18.08 | 7.9M |
| 2024-07-16 | 19.08 | 19.58 | 18.62 | 19.11 | 9.1M |
| 2024-07-15 | 19.31 | 19.38 | 18.55 | 18.73 | 4.5M |
| 2024-07-12 | 19.46 | 19.50 | 18.86 | 18.90 | 8.2M |
| 2024-07-11 | 19.33 | 19.99 | 19.03 | 19.80 | 11.0M |
| 2024-07-10 | 19.50 | 19.55 | 18.93 | 19.01 | 10.1M |
| 2024-07-09 | 18.38 | 19.65 | 18.16 | 19.60 | 13.5M |
| 2024-07-08 | 18.63 | 18.75 | 18.13 | 18.24 | 5.3M |
| 2024-07-05 | 18.93 | 18.98 | 18.36 | 18.57 | 5.8M |
| 2024-07-04 | 19.35 | 19.50 | 18.66 | 18.77 | 8.1M |
| 2024-07-03 | 19.78 | 19.98 | 19.25 | 19.36 | 9.1M |
| 2024-07-02 | 20.52 | 20.90 | 19.41 | 19.69 | 13.1M |
| 2024-07-01 | 20.80 | 20.95 | 19.50 | 20.35 | 13.9M |
| 2024-06-28 | 20.35 | 21.96 | 19.63 | 20.95 | 18.1M |
| 2024-06-27 | 21.65 | 24.85 | 21.43 | 22.58 | 24.0M |
| 2024-06-26 | 20.86 | 21.80 | 20.61 | 21.70 | 14.9M |
| 2024-06-25 | 21.96 | 22.48 | 20.34 | 21.23 | 16.4M |
| 2024-06-24 | 22.01 | 23.90 | 21.01 | 21.81 | 19.5M |
| 2024-06-21 | 26.61 | 27.50 | 23.91 | 23.91 | 21.4M |
| 2024-06-20 | 25.00 | 31.00 | 24.50 | 29.89 | 30.0M |
| 2024-06-19 | 26.83 | 28.48 | 25.55 | 26.27 | 27.3M |
| 2024-06-18 | 24.77 | 27.38 | 23.81 | 27.38 | 27.2M |
| 2024-06-17 | 18.71 | 22.82 | 18.08 | 22.82 | 25.2M |
| 2024-06-14 | 20.77 | 21.98 | 18.60 | 19.02 | 24.3M |
| 2024-06-13 | 19.28 | 20.30 | 18.90 | 20.30 | 8.3M |
| 2024-06-12 | 15.67 | 16.92 | 15.67 | 16.92 | 5.2M |
| 2024-06-11 | 13.73 | 14.19 | 13.20 | 14.10 | 2.9M |
| 2024-06-07 | 13.15 | 14.34 | 13.15 | 13.86 | 3.6M |
| 2024-06-06 | 14.00 | 14.59 | 12.95 | 13.11 | 3.0M |
| 2024-06-05 | 14.42 | 14.52 | 14.03 | 14.07 | 2.2M |
| 2024-06-04 | 15.57 | 15.70 | 14.28 | 14.45 | 4.3M |
| 2024-06-03 | 15.79 | 15.98 | 15.34 | 15.55 | 4.2M |
| 2024-05-31 | 15.03 | 15.99 | 15.03 | 15.96 | 4.8M |
| 2024-05-30 | 15.00 | 15.43 | 14.77 | 15.12 | 1.6M |
| 2024-05-29 | 14.99 | 15.35 | 14.78 | 15.14 | 1.9M |
| 2024-05-28 | 15.09 | 15.27 | 14.79 | 14.90 | 2.0M |
| 2024-05-27 | 15.43 | 15.78 | 14.82 | 15.26 | 3.1M |
| 2024-05-24 | 15.43 | 15.78 | 15.20 | 15.43 | 2.4M |
| 2024-05-23 | 15.64 | 15.78 | 15.37 | 15.43 | 2.2M |
| 2024-05-22 | 15.15 | 15.73 | 15.06 | 15.67 | 2.8M |
| 2024-05-21 | 15.12 | 16.04 | 15.00 | 15.26 | 3.7M |
| 2024-05-20 | 15.09 | 15.40 | 14.80 | 15.26 | 2.2M |
| 2024-05-17 | 14.95 | 15.19 | 14.81 | 15.19 | 1.8M |
| 2024-05-16 | 15.00 | 15.16 | 14.62 | 14.95 | 1.2M |
| 2024-05-15 | 14.70 | 15.07 | 14.55 | 14.70 | 1.3M |
| 2024-05-14 | 14.52 | 14.89 | 14.45 | 14.77 | 1.3M |
| 2024-05-13 | 15.38 | 15.38 | 14.24 | 14.34 | 1.6M |
| 2024-05-10 | 15.44 | 15.44 | 14.75 | 14.86 | 1.6M |
| 2024-05-09 | 14.92 | 15.31 | 14.92 | 15.25 | 1.6M |
| 2024-05-08 | 15.14 | 15.32 | 14.96 | 15.03 | 1.4M |
| 2024-05-07 | 15.21 | 15.60 | 15.01 | 15.22 | 2.1M |
| 2024-05-06 | 14.95 | 15.28 | 14.52 | 15.10 | 2.6M |
| 2024-04-30 | 14.96 | 15.08 | 14.53 | 14.67 | 2.1M |
| 2024-04-29 | 14.22 | 15.20 | 14.05 | 14.99 | 2.4M |
| 2024-04-26 | 13.89 | 14.28 | 13.75 | 14.24 | 2.4M |
| 2024-04-25 | 13.78 | 14.18 | 13.67 | 13.71 | 2.9M |
| 2024-04-24 | 12.74 | 13.45 | 12.65 | 13.45 | 1.9M |
| 2024-04-23 | 12.25 | 12.89 | 12.25 | 12.75 | 1.4M |
| 2024-04-22 | 12.46 | 12.72 | 11.60 | 12.13 | 1.7M |
| 2024-04-19 | 12.53 | 12.86 | 12.30 | 12.47 | 1.5M |
| 2024-04-18 | 13.43 | 13.45 | 12.28 | 12.62 | 2.6M |
| 2024-04-17 | 11.45 | 13.25 | 11.45 | 13.21 | 3.1M |
| 2024-04-16 | 12.46 | 12.67 | 10.90 | 11.43 | 3.7M |
| 2024-04-15 | 14.29 | 14.50 | 12.55 | 12.85 | 3.0M |
| 2024-04-12 | 14.56 | 14.91 | 14.28 | 14.33 | 1.2M |
| 2024-04-11 | 14.50 | 14.88 | 14.36 | 14.52 | 1.1M |
| 2024-04-10 | 15.12 | 15.16 | 14.23 | 14.56 | 1.6M |
| 2024-04-09 | 15.00 | 15.33 | 14.64 | 15.12 | 1.7M |
| 2024-04-08 | 15.40 | 16.03 | 15.05 | 15.05 | 2.5M |
| 2024-04-03 | 15.82 | 15.89 | 15.14 | 15.42 | 1.8M |
| 2024-04-02 | 15.89 | 16.04 | 15.68 | 15.96 | 2.1M |
| 2024-04-01 | 15.40 | 15.90 | 15.27 | 15.88 | 2.2M |
| 2024-03-29 | 14.91 | 15.45 | 14.76 | 15.42 | 2.1M |
| 2024-03-28 | 14.28 | 15.20 | 14.20 | 14.98 | 1.9M |
| 2024-03-27 | 14.99 | 15.21 | 14.28 | 14.28 | 1.6M |
| 2024-03-26 | 14.88 | 15.80 | 14.79 | 14.98 | 1.9M |
| 2024-03-25 | 15.65 | 15.84 | 15.18 | 15.20 | 3.0M |
| 2024-03-22 | 15.95 | 16.13 | 15.47 | 15.62 | 2.6M |
| 2024-03-21 | 16.18 | 16.19 | 15.66 | 15.97 | 2.5M |
| 2024-03-20 | 16.03 | 16.19 | 15.84 | 16.09 | 2.6M |
| 2024-03-19 | 15.72 | 16.20 | 15.66 | 16.01 | 4.0M |
| 2024-03-18 | 15.25 | 15.76 | 15.25 | 15.72 | 3.3M |
| 2024-03-15 | 14.84 | 15.24 | 14.76 | 15.20 | 2.4M |
| 2024-03-14 | 15.27 | 15.40 | 14.67 | 15.01 | 3.1M |
| 2024-03-13 | 15.26 | 15.82 | 15.08 | 15.43 | 4.5M |
| 2024-03-12 | 15.03 | 15.58 | 14.89 | 15.22 | 3.8M |
| 2024-03-11 | 15.30 | 15.43 | 14.83 | 15.17 | 5.6M |
| 2024-03-08 | 14.48 | 17.30 | 14.48 | 15.46 | 7.6M |
| 2024-03-07 | 15.05 | 15.24 | 14.25 | 14.42 | 3.6M |
| 2024-03-06 | 15.00 | 15.34 | 14.52 | 14.93 | 4.5M |
| 2024-03-05 | 15.39 | 15.80 | 15.00 | 15.20 | 6.9M |
| 2024-03-04 | 15.71 | 16.86 | 14.57 | 16.34 | 8.9M |
| 2024-03-01 | 14.87 | 16.18 | 14.40 | 15.27 | 6.2M |
| 2024-02-29 | 13.07 | 14.40 | 13.07 | 14.20 | 4.4M |
| 2024-02-28 | 15.45 | 16.00 | 13.21 | 13.30 | 5.9M |
| 2024-02-27 | 14.50 | 15.42 | 14.15 | 15.40 | 2.8M |
| 2024-02-26 | 14.02 | 14.82 | 13.72 | 14.35 | 3.1M |
| 2024-02-23 | 13.43 | 13.99 | 13.38 | 13.99 | 2.6M |
| 2024-02-22 | 12.76 | 13.40 | 12.70 | 13.36 | 2.2M |
| 2024-02-21 | 12.22 | 13.11 | 12.04 | 12.68 | 2.4M |
| 2024-02-20 | 12.10 | 12.35 | 11.61 | 12.26 | 2.4M |
| 2024-02-19 | 11.08 | 12.15 | 11.06 | 12.03 | 4.5M |
| 2024-02-08 | 10.08 | 11.13 | 8.88 | 11.08 | 5.1M |
| 2024-02-07 | 11.43 | 11.68 | 9.63 | 9.87 | 5.7M |
| 2024-02-06 | 11.00 | 11.97 | 10.43 | 11.40 | 4.7M |
| 2024-02-05 | 14.08 | 14.15 | 11.37 | 11.80 | 5.0M |
| 2024-02-02 | 15.38 | 15.77 | 13.51 | 14.21 | 2.6M |
| 2024-02-01 | 15.82 | 15.89 | 14.99 | 15.37 | 2.4M |
| 2024-01-31 | 16.90 | 17.29 | 15.60 | 15.83 | 2.5M |
| 2024-01-30 | 17.62 | 17.62 | 17.02 | 17.04 | 1.5M |
| 2024-01-29 | 18.25 | 18.67 | 17.51 | 17.61 | 1.8M |
| 2024-01-26 | 18.76 | 18.76 | 18.03 | 18.27 | 1.5M |
| 2024-01-25 | 17.29 | 18.57 | 17.12 | 18.55 | 2.1M |
| 2024-01-24 | 17.31 | 17.58 | 16.60 | 17.30 | 2.3M |
| 2024-01-23 | 17.96 | 18.06 | 17.01 | 17.21 | 2.4M |
| 2024-01-22 | 19.63 | 19.63 | 17.75 | 17.96 | 1.8M |
| 2024-01-19 | 19.48 | 19.73 | 19.16 | 19.16 | 1.1M |
| 2024-01-18 | 20.27 | 20.27 | 18.98 | 19.48 | 1.7M |
| 2024-01-17 | 20.40 | 20.53 | 19.74 | 19.75 | 0.9M |
| 2024-01-16 | 20.92 | 20.92 | 20.08 | 20.30 | 1.2M |
| 2024-01-15 | 20.68 | 20.78 | 20.25 | 20.49 | 1.0M |
| 2024-01-12 | 20.83 | 20.95 | 20.45 | 20.48 | 0.9M |
| 2024-01-11 | 20.18 | 20.82 | 20.18 | 20.82 | 1.1M |
| 2024-01-10 | 20.55 | 20.85 | 19.90 | 20.19 | 1.3M |
| 2024-01-09 | 21.10 | 21.20 | 20.40 | 20.60 | 1.6M |
| 2024-01-08 | 21.47 | 21.47 | 20.88 | 20.88 | 1.8M |
| 2024-01-05 | 21.39 | 21.80 | 21.03 | 21.19 | 1.2M |
| 2024-01-04 | 21.63 | 21.63 | 21.24 | 21.44 | 0.9M |
| 2024-01-03 | 21.80 | 21.83 | 21.32 | 21.42 | 1.2M |
| 2024-01-02 | 21.72 | 22.00 | 21.50 | 21.80 | 2.0M |