17.83
Last Update: 2025-09-30
| 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 | 22.85 | 23.48 | 22.51 | 22.66 | 1.4M |
| 2024-12-30 | 23.15 | 23.59 | 22.66 | 22.88 | 1.2M |
| 2024-12-27 | 23.41 | 23.99 | 23.10 | 23.15 | 2.8M |
| 2024-12-26 | 22.89 | 23.26 | 22.64 | 23.10 | 1.1M |
| 2024-12-25 | 23.49 | 23.49 | 22.60 | 23.11 | 1.9M |
| 2024-12-24 | 23.11 | 23.50 | 22.63 | 23.28 | 1.9M |
| 2024-12-23 | 23.96 | 24.04 | 23.00 | 23.00 | 2.6M |
| 2024-12-20 | 23.45 | 24.00 | 23.22 | 23.68 | 2.5M |
| 2024-12-19 | 22.77 | 23.80 | 22.33 | 23.48 | 2.7M |
| 2024-12-18 | 22.36 | 23.30 | 21.93 | 23.03 | 3.2M |
| 2024-12-17 | 23.10 | 23.11 | 21.84 | 22.20 | 2.7M |
| 2024-12-16 | 23.80 | 24.00 | 22.71 | 22.81 | 2.8M |
| 2024-12-13 | 22.78 | 24.20 | 22.35 | 23.52 | 5.5M |
| 2024-12-12 | 22.73 | 23.28 | 22.58 | 22.88 | 2.9M |
| 2024-12-11 | 22.45 | 23.00 | 22.30 | 22.71 | 3.0M |
| 2024-12-10 | 22.16 | 22.85 | 21.79 | 22.60 | 4.5M |
| 2024-12-09 | 21.95 | 21.95 | 21.30 | 21.53 | 1.4M |
| 2024-12-06 | 21.99 | 22.15 | 21.66 | 21.86 | 1.1M |
| 2024-12-05 | 21.49 | 22.28 | 21.40 | 21.99 | 1.5M |
| 2024-12-04 | 22.09 | 22.12 | 21.34 | 21.49 | 1.5M |
| 2024-12-03 | 22.48 | 22.79 | 22.07 | 22.11 | 2.3M |
| 2024-12-02 | 21.72 | 22.49 | 21.30 | 22.49 | 3.2M |
| 2024-11-29 | 21.92 | 22.29 | 21.41 | 21.68 | 2.7M |
| 2024-11-28 | 22.30 | 22.99 | 21.90 | 21.98 | 3.2M |
| 2024-11-27 | 22.03 | 22.16 | 21.41 | 22.10 | 2.1M |
| 2024-11-26 | 20.93 | 22.68 | 20.56 | 22.13 | 4.6M |
| 2024-11-25 | 21.49 | 21.49 | 20.62 | 20.93 | 1.3M |
| 2024-11-22 | 21.59 | 21.93 | 20.80 | 20.97 | 1.6M |
| 2024-11-21 | 21.75 | 22.29 | 21.45 | 21.81 | 2.5M |
| 2024-11-20 | 21.00 | 22.09 | 20.83 | 21.80 | 3.0M |
| 2024-11-19 | 20.95 | 21.19 | 20.32 | 21.07 | 1.8M |
| 2024-11-18 | 21.40 | 21.64 | 20.57 | 20.92 | 2.3M |
| 2024-11-15 | 21.59 | 21.73 | 21.12 | 21.38 | 2.2M |
| 2024-11-14 | 22.55 | 22.69 | 21.43 | 21.52 | 2.8M |
| 2024-11-13 | 22.00 | 22.78 | 21.37 | 22.55 | 4.5M |
| 2024-11-12 | 21.93 | 22.60 | 21.70 | 22.00 | 4.9M |
| 2024-11-11 | 20.38 | 22.13 | 20.37 | 21.82 | 5.3M |
| 2024-11-08 | 21.39 | 21.40 | 20.28 | 20.38 | 3.4M |
| 2024-11-07 | 21.26 | 21.63 | 20.90 | 21.11 | 2.3M |
| 2024-11-06 | 21.58 | 21.77 | 20.89 | 20.91 | 2.2M |
| 2024-11-05 | 20.90 | 21.80 | 20.73 | 21.50 | 3.2M |
| 2024-11-04 | 20.60 | 21.30 | 20.42 | 21.01 | 1.9M |
| 2024-11-01 | 21.70 | 21.90 | 20.61 | 20.72 | 4.4M |
| 2024-10-31 | 20.04 | 22.37 | 19.95 | 22.04 | 8.3M |
| 2024-10-30 | 20.67 | 20.73 | 19.81 | 20.22 | 2.7M |
| 2024-10-29 | 20.70 | 21.65 | 20.31 | 20.90 | 5.2M |
| 2024-10-28 | 20.00 | 21.24 | 19.71 | 21.02 | 5.0M |
| 2024-10-25 | 19.91 | 20.42 | 19.88 | 20.29 | 3.8M |
| 2024-10-24 | 19.60 | 19.80 | 19.10 | 19.80 | 1.9M |
| 2024-10-23 | 20.49 | 20.55 | 19.40 | 19.60 | 4.0M |
| 2024-10-22 | 18.66 | 20.55 | 18.43 | 20.28 | 5.0M |
| 2024-10-21 | 18.80 | 18.93 | 18.52 | 18.70 | 2.2M |
| 2024-10-18 | 18.31 | 18.90 | 18.02 | 18.63 | 2.3M |
| 2024-10-17 | 18.69 | 18.99 | 18.25 | 18.30 | 1.9M |
| 2024-10-16 | 18.31 | 18.91 | 18.30 | 18.65 | 1.7M |
| 2024-10-15 | 19.12 | 19.17 | 18.35 | 18.61 | 2.5M |
| 2024-10-14 | 18.63 | 19.20 | 18.50 | 18.95 | 3.5M |
| 2024-10-11 | 19.25 | 19.25 | 18.28 | 18.30 | 2.3M |
| 2024-10-10 | 20.07 | 20.30 | 18.75 | 19.24 | 3.2M |
| 2024-10-09 | 22.02 | 22.05 | 19.60 | 19.63 | 5.9M |
| 2024-10-08 | 21.91 | 24.25 | 21.08 | 23.31 | 9.5M |
| 2024-09-30 | 18.50 | 20.70 | 18.08 | 20.24 | 5.3M |
| 2024-09-27 | 17.50 | 18.15 | 17.19 | 18.08 | 2.5M |
| 2024-09-26 | 16.83 | 17.48 | 16.66 | 17.24 | 1.5M |
| 2024-09-25 | 16.83 | 17.28 | 16.76 | 16.92 | 1.5M |
| 2024-09-24 | 16.55 | 16.90 | 16.30 | 16.83 | 1.4M |
| 2024-09-23 | 16.75 | 16.78 | 16.33 | 16.65 | 1.1M |
| 2024-09-20 | 17.40 | 17.50 | 16.77 | 16.87 | 1.8M |
| 2024-09-19 | 17.16 | 18.02 | 16.57 | 17.37 | 2.4M |
| 2024-09-18 | 17.00 | 17.23 | 16.59 | 17.11 | 2.4M |
| 2024-09-13 | 16.53 | 18.80 | 16.41 | 17.80 | 3.2M |
| 2024-09-12 | 16.48 | 16.94 | 16.25 | 16.35 | 1.6M |
| 2024-09-11 | 16.23 | 17.20 | 16.23 | 16.75 | 2.2M |
| 2024-09-10 | 15.70 | 16.23 | 15.45 | 15.98 | 0.7M |
| 2024-09-09 | 15.50 | 15.83 | 15.45 | 15.53 | 0.3M |
| 2024-09-06 | 16.15 | 16.15 | 15.53 | 15.57 | 0.4M |
| 2024-09-05 | 16.45 | 17.48 | 15.46 | 15.94 | 0.5M |
| 2024-09-04 | 15.65 | 15.69 | 15.46 | 15.60 | 0.2M |
| 2024-09-03 | 15.68 | 15.79 | 15.50 | 15.65 | 0.3M |
| 2024-09-02 | 15.99 | 16.09 | 15.63 | 15.63 | 0.4M |
| 2024-08-30 | 15.81 | 16.08 | 15.56 | 15.99 | 0.4M |
| 2024-08-29 | 15.58 | 15.78 | 15.30 | 15.65 | 0.3M |
| 2024-08-28 | 15.60 | 15.80 | 15.36 | 15.66 | 0.5M |
| 2024-08-27 | 15.82 | 16.14 | 15.32 | 15.58 | 0.6M |
| 2024-08-26 | 15.55 | 15.90 | 15.41 | 15.82 | 0.4M |
| 2024-08-23 | 15.60 | 15.82 | 15.31 | 15.48 | 0.4M |
| 2024-08-22 | 16.35 | 16.35 | 15.65 | 15.68 | 0.5M |
| 2024-08-21 | 16.26 | 16.26 | 15.93 | 16.13 | 0.3M |
| 2024-08-20 | 16.60 | 16.61 | 15.94 | 16.13 | 0.6M |
| 2024-08-19 | 16.46 | 16.69 | 16.30 | 16.41 | 0.4M |
| 2024-08-16 | 16.70 | 16.78 | 16.44 | 16.56 | 0.6M |
| 2024-08-15 | 16.82 | 16.94 | 16.54 | 16.71 | 1.0M |
| 2024-08-14 | 17.32 | 17.75 | 16.90 | 17.00 | 1.7M |
| 2024-08-13 | 16.96 | 17.40 | 16.80 | 17.32 | 1.3M |
| 2024-08-12 | 16.60 | 17.09 | 16.60 | 16.96 | 1.0M |
| 2024-08-09 | 17.34 | 17.39 | 16.61 | 16.88 | 1.2M |
| 2024-08-08 | 16.72 | 16.86 | 16.31 | 16.53 | 1.0M |
| 2024-08-07 | 17.28 | 17.39 | 16.54 | 16.84 | 1.7M |
| 2024-08-06 | 16.51 | 16.52 | 16.00 | 16.20 | 0.8M |
| 2024-08-05 | 16.89 | 17.15 | 16.20 | 16.25 | 1.1M |
| 2024-08-02 | 16.95 | 17.33 | 16.82 | 16.98 | 0.8M |
| 2024-08-01 | 16.94 | 17.47 | 16.85 | 17.02 | 1.0M |
| 2024-07-31 | 16.13 | 17.57 | 16.13 | 16.97 | 2.0M |
| 2024-07-30 | 16.18 | 16.21 | 15.82 | 16.16 | 0.4M |
| 2024-07-29 | 16.36 | 16.36 | 15.95 | 16.00 | 0.5M |
| 2024-07-26 | 16.27 | 16.62 | 16.10 | 16.28 | 0.5M |
| 2024-07-25 | 16.20 | 16.34 | 15.80 | 16.34 | 0.6M |
| 2024-07-24 | 16.30 | 16.30 | 15.83 | 16.00 | 0.5M |
| 2024-07-23 | 16.74 | 16.74 | 16.03 | 16.05 | 0.8M |
| 2024-07-22 | 16.10 | 16.29 | 15.91 | 16.08 | 0.4M |
| 2024-07-19 | 15.63 | 16.09 | 15.63 | 15.97 | 0.5M |
| 2024-07-18 | 15.86 | 15.90 | 15.51 | 15.70 | 0.5M |
| 2024-07-17 | 16.09 | 16.20 | 15.95 | 16.00 | 0.5M |
| 2024-07-16 | 16.50 | 16.50 | 16.03 | 16.10 | 0.6M |
| 2024-07-15 | 16.46 | 16.65 | 16.27 | 16.31 | 1.0M |
| 2024-07-12 | 16.12 | 16.85 | 16.12 | 16.37 | 1.2M |
| 2024-07-11 | 16.15 | 16.35 | 15.99 | 16.30 | 1.2M |
| 2024-07-10 | 15.68 | 16.59 | 15.44 | 16.22 | 1.7M |
| 2024-07-09 | 15.46 | 17.56 | 15.44 | 16.31 | 2.3M |
| 2024-07-08 | 15.76 | 15.76 | 14.93 | 15.00 | 0.6M |
| 2024-07-05 | 15.33 | 15.60 | 14.93 | 15.53 | 0.6M |
| 2024-07-04 | 15.72 | 15.80 | 15.23 | 15.28 | 0.8M |
| 2024-07-03 | 16.29 | 16.29 | 15.70 | 15.72 | 0.8M |
| 2024-07-02 | 16.64 | 16.64 | 16.10 | 16.19 | 1.2M |
| 2024-07-01 | 16.37 | 16.76 | 16.20 | 16.66 | 1.2M |
| 2024-06-28 | 16.58 | 16.90 | 16.48 | 16.56 | 2.1M |
| 2024-06-27 | 16.00 | 17.48 | 15.86 | 17.06 | 3.2M |
| 2024-06-26 | 15.88 | 16.99 | 15.20 | 16.38 | 2.6M |
| 2024-06-25 | 16.90 | 18.25 | 16.15 | 16.39 | 2.6M |
| 2024-06-24 | 15.78 | 18.24 | 15.20 | 17.14 | 3.8M |
| 2024-06-21 | 16.00 | 17.62 | 16.00 | 16.80 | 3.4M |
| 2024-06-20 | 15.18 | 15.21 | 14.70 | 14.70 | 0.5M |
| 2024-06-19 | 15.19 | 15.49 | 15.19 | 15.21 | 0.5M |
| 2024-06-18 | 15.09 | 15.25 | 14.89 | 15.18 | 0.3M |
| 2024-06-17 | 15.03 | 15.20 | 14.87 | 14.98 | 0.3M |
| 2024-06-14 | 14.90 | 15.11 | 14.80 | 15.00 | 0.4M |
| 2024-06-13 | 15.44 | 15.52 | 14.90 | 15.00 | 0.5M |
| 2024-06-12 | 15.00 | 15.44 | 14.73 | 15.30 | 0.3M |
| 2024-06-11 | 15.00 | 15.23 | 14.65 | 15.13 | 0.7M |
| 2024-06-07 | 14.63 | 15.10 | 14.48 | 15.03 | 0.7M |
| 2024-06-06 | 15.55 | 15.97 | 14.30 | 14.38 | 1.4M |
| 2024-06-05 | 16.11 | 16.11 | 15.70 | 15.80 | 0.4M |
| 2024-06-04 | 16.60 | 16.60 | 15.90 | 16.01 | 0.8M |
| 2024-06-03 | 17.06 | 17.12 | 16.40 | 16.47 | 1.2M |
| 2024-05-31 | 17.02 | 17.18 | 16.89 | 17.01 | 0.4M |
| 2024-05-30 | 17.00 | 17.22 | 16.88 | 16.94 | 0.7M |
| 2024-05-29 | 17.20 | 17.29 | 17.01 | 17.15 | 0.4M |
| 2024-05-28 | 17.26 | 17.27 | 17.01 | 17.09 | 0.4M |
| 2024-05-27 | 17.51 | 17.51 | 17.00 | 17.17 | 0.6M |
| 2024-05-24 | 17.63 | 17.69 | 17.27 | 17.50 | 0.5M |
| 2024-05-23 | 17.90 | 17.91 | 17.43 | 17.46 | 0.9M |
| 2024-05-22 | 17.70 | 18.11 | 17.54 | 17.86 | 0.9M |
| 2024-05-21 | 18.10 | 18.10 | 17.58 | 17.61 | 0.7M |
| 2024-05-20 | 18.29 | 18.36 | 17.81 | 17.99 | 1.0M |
| 2024-05-17 | 18.30 | 18.53 | 17.83 | 18.24 | 1.2M |
| 2024-05-16 | 17.67 | 18.48 | 17.67 | 18.29 | 1.2M |
| 2024-05-15 | 17.70 | 18.05 | 17.33 | 17.78 | 0.6M |
| 2024-05-14 | 17.75 | 17.89 | 17.52 | 17.70 | 0.4M |
| 2024-05-13 | 17.95 | 17.95 | 17.50 | 17.54 | 0.9M |
| 2024-05-10 | 18.29 | 18.49 | 17.83 | 17.99 | 0.9M |
| 2024-05-09 | 17.97 | 18.46 | 17.69 | 18.25 | 0.8M |
| 2024-05-08 | 18.42 | 18.49 | 17.68 | 17.71 | 0.9M |
| 2024-05-07 | 18.13 | 18.55 | 17.87 | 18.41 | 1.0M |
| 2024-05-06 | 17.79 | 18.36 | 17.79 | 18.14 | 1.3M |
| 2024-04-30 | 18.07 | 18.16 | 17.40 | 17.66 | 1.1M |
| 2024-04-29 | 17.90 | 18.25 | 17.71 | 18.08 | 1.7M |
| 2024-04-26 | 19.29 | 19.30 | 17.70 | 18.17 | 3.4M |
| 2024-04-25 | 19.24 | 19.72 | 19.00 | 19.46 | 1.3M |
| 2024-04-24 | 18.58 | 19.45 | 18.39 | 19.38 | 1.3M |
| 2024-04-23 | 17.94 | 19.50 | 17.94 | 18.60 | 1.2M |
| 2024-04-22 | 18.32 | 18.46 | 17.82 | 17.94 | 1.0M |
| 2024-04-19 | 18.06 | 18.50 | 17.67 | 18.39 | 1.4M |
| 2024-04-18 | 18.55 | 18.64 | 17.81 | 18.04 | 1.5M |
| 2024-04-17 | 17.38 | 18.78 | 17.38 | 18.52 | 1.6M |
| 2024-04-16 | 18.09 | 18.28 | 16.61 | 17.38 | 2.1M |
| 2024-04-15 | 19.15 | 19.40 | 17.64 | 18.03 | 1.8M |
| 2024-04-12 | 19.32 | 19.67 | 19.17 | 19.39 | 0.8M |
| 2024-04-11 | 19.13 | 19.63 | 18.75 | 19.31 | 0.7M |
| 2024-04-10 | 19.65 | 19.74 | 18.84 | 19.14 | 1.0M |
| 2024-04-09 | 19.52 | 19.71 | 19.18 | 19.51 | 1.0M |
| 2024-04-08 | 20.09 | 20.32 | 19.43 | 19.51 | 1.1M |
| 2024-04-03 | 21.09 | 21.18 | 20.02 | 20.13 | 1.4M |
| 2024-04-02 | 20.38 | 21.50 | 20.14 | 20.85 | 2.2M |
| 2024-04-01 | 20.80 | 20.96 | 20.00 | 20.30 | 1.8M |
| 2024-03-29 | 19.37 | 20.90 | 19.33 | 20.56 | 2.3M |
| 2024-03-28 | 19.17 | 19.81 | 19.17 | 19.27 | 1.2M |
| 2024-03-27 | 20.03 | 20.13 | 19.23 | 19.29 | 1.1M |
| 2024-03-26 | 20.33 | 20.47 | 19.77 | 19.93 | 1.2M |
| 2024-03-25 | 21.25 | 21.41 | 20.17 | 20.23 | 1.6M |
| 2024-03-22 | 21.52 | 21.52 | 20.71 | 21.17 | 1.4M |
| 2024-03-21 | 21.61 | 21.82 | 21.26 | 21.30 | 1.0M |
| 2024-03-20 | 21.28 | 21.50 | 21.08 | 21.49 | 0.9M |
| 2024-03-19 | 21.38 | 21.95 | 21.14 | 21.18 | 1.5M |
| 2024-03-18 | 21.65 | 21.98 | 21.00 | 21.35 | 2.3M |
| 2024-03-15 | 21.52 | 21.69 | 21.33 | 21.60 | 0.8M |
| 2024-03-14 | 21.89 | 22.02 | 21.31 | 21.52 | 1.1M |
| 2024-03-13 | 21.20 | 22.18 | 20.80 | 21.86 | 1.7M |
| 2024-03-12 | 20.15 | 21.80 | 20.00 | 21.20 | 1.9M |
| 2024-03-11 | 20.03 | 20.32 | 19.90 | 20.18 | 0.9M |
| 2024-03-08 | 20.37 | 20.65 | 19.93 | 20.03 | 0.9M |
| 2024-03-07 | 20.21 | 20.95 | 19.97 | 20.39 | 1.2M |
| 2024-03-06 | 20.17 | 20.41 | 19.82 | 20.00 | 0.8M |
| 2024-03-05 | 20.96 | 20.99 | 20.15 | 20.17 | 1.0M |
| 2024-03-04 | 21.09 | 21.48 | 20.31 | 20.95 | 1.0M |
| 2024-03-01 | 20.89 | 21.17 | 20.45 | 20.99 | 1.2M |
| 2024-02-29 | 19.40 | 20.90 | 19.40 | 20.70 | 2.1M |
| 2024-02-28 | 22.20 | 23.89 | 19.60 | 19.74 | 2.6M |
| 2024-02-27 | 21.76 | 22.40 | 21.64 | 22.20 | 1.2M |
| 2024-02-26 | 21.76 | 22.38 | 21.26 | 22.00 | 1.3M |
| 2024-02-23 | 21.40 | 21.60 | 21.00 | 21.39 | 1.2M |
| 2024-02-22 | 21.14 | 21.68 | 21.04 | 21.37 | 1.0M |
| 2024-02-21 | 20.35 | 21.80 | 20.20 | 21.14 | 1.4M |
| 2024-02-20 | 20.30 | 20.75 | 20.01 | 20.41 | 0.7M |
| 2024-02-19 | 19.61 | 20.54 | 19.61 | 20.45 | 1.1M |
| 2024-02-08 | 18.10 | 19.57 | 17.64 | 19.40 | 1.4M |
| 2024-02-07 | 17.93 | 18.88 | 17.32 | 17.88 | 1.5M |
| 2024-02-06 | 16.23 | 18.93 | 16.00 | 17.90 | 2.0M |
| 2024-02-05 | 19.18 | 19.40 | 16.50 | 17.08 | 2.5M |
| 2024-02-02 | 20.71 | 20.82 | 18.68 | 19.22 | 1.6M |
| 2024-02-01 | 21.26 | 21.43 | 20.26 | 20.68 | 1.4M |
| 2024-01-31 | 22.86 | 22.87 | 21.31 | 21.36 | 1.6M |
| 2024-01-30 | 23.41 | 23.41 | 22.80 | 22.87 | 1.0M |
| 2024-01-29 | 24.32 | 24.38 | 23.42 | 23.55 | 1.4M |
| 2024-01-26 | 24.79 | 25.00 | 24.24 | 24.35 | 1.4M |
| 2024-01-25 | 23.45 | 24.98 | 23.17 | 24.79 | 2.7M |
| 2024-01-24 | 22.86 | 23.86 | 22.41 | 23.37 | 1.5M |
| 2024-01-23 | 22.58 | 23.11 | 21.91 | 22.90 | 1.8M |
| 2024-01-22 | 24.10 | 24.15 | 22.25 | 22.58 | 1.8M |
| 2024-01-19 | 24.65 | 24.69 | 23.83 | 23.91 | 1.0M |
| 2024-01-18 | 24.22 | 24.67 | 23.62 | 24.32 | 2.0M |
| 2024-01-17 | 25.16 | 25.16 | 24.30 | 24.34 | 1.7M |
| 2024-01-16 | 25.11 | 25.88 | 24.50 | 24.88 | 2.0M |
| 2024-01-15 | 24.89 | 25.34 | 24.23 | 25.11 | 1.8M |
| 2024-01-12 | 24.65 | 25.82 | 24.59 | 24.95 | 2.0M |
| 2024-01-11 | 24.50 | 24.72 | 24.28 | 24.56 | 1.3M |
| 2024-01-10 | 24.76 | 24.76 | 24.07 | 24.50 | 1.6M |
| 2024-01-09 | 24.04 | 25.00 | 23.96 | 24.52 | 1.8M |
| 2024-01-08 | 24.30 | 24.56 | 23.93 | 24.08 | 1.3M |
| 2024-01-05 | 24.80 | 25.00 | 24.10 | 24.20 | 1.3M |
| 2024-01-04 | 24.88 | 24.90 | 24.50 | 24.63 | 1.0M |
| 2024-01-03 | 25.08 | 25.17 | 24.58 | 24.73 | 1.2M |
| 2024-01-02 | 24.90 | 25.35 | 24.23 | 25.00 | 1.9M |