32.12
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 | 32.52 | 32.82 | 31.33 | 31.33 | 3.1M |
| 2024-12-30 | 32.23 | 32.64 | 31.18 | 32.43 | 2.5M |
| 2024-12-27 | 32.12 | 32.83 | 31.93 | 32.28 | 2.6M |
| 2024-12-26 | 31.30 | 32.16 | 31.11 | 32.11 | 3.1M |
| 2024-12-25 | 31.76 | 31.95 | 30.99 | 31.48 | 3.2M |
| 2024-12-24 | 31.81 | 32.40 | 31.57 | 31.92 | 3.7M |
| 2024-12-23 | 32.96 | 33.34 | 31.66 | 31.70 | 3.9M |
| 2024-12-20 | 32.80 | 33.39 | 32.58 | 33.00 | 4.1M |
| 2024-12-19 | 31.81 | 33.05 | 31.55 | 32.93 | 3.3M |
| 2024-12-18 | 31.76 | 32.47 | 31.31 | 32.13 | 2.8M |
| 2024-12-17 | 32.40 | 32.84 | 31.50 | 31.53 | 4.0M |
| 2024-12-16 | 33.10 | 33.26 | 32.51 | 32.63 | 3.4M |
| 2024-12-13 | 33.77 | 33.85 | 32.86 | 33.05 | 5.6M |
| 2024-12-12 | 34.08 | 34.35 | 33.68 | 34.02 | 3.4M |
| 2024-12-11 | 33.98 | 34.42 | 33.50 | 34.22 | 4.2M |
| 2024-12-10 | 34.92 | 35.33 | 33.93 | 34.11 | 6.5M |
| 2024-12-09 | 34.18 | 34.33 | 33.56 | 33.96 | 3.5M |
| 2024-12-06 | 34.25 | 34.59 | 33.70 | 34.30 | 3.7M |
| 2024-12-05 | 33.62 | 34.69 | 33.61 | 34.38 | 4.5M |
| 2024-12-04 | 34.00 | 34.48 | 33.47 | 33.75 | 4.5M |
| 2024-12-03 | 34.69 | 34.90 | 33.70 | 34.19 | 4.8M |
| 2024-12-02 | 34.06 | 35.09 | 33.88 | 34.84 | 5.4M |
| 2024-11-29 | 33.74 | 34.95 | 33.20 | 34.08 | 6.0M |
| 2024-11-28 | 35.70 | 35.70 | 33.60 | 33.66 | 8.3M |
| 2024-11-27 | 34.63 | 35.74 | 33.80 | 35.58 | 7.2M |
| 2024-11-26 | 37.41 | 37.53 | 35.00 | 35.09 | 9.6M |
| 2024-11-25 | 36.05 | 38.46 | 36.05 | 37.99 | 12.1M |
| 2024-11-22 | 36.20 | 37.68 | 35.02 | 36.55 | 11.7M |
| 2024-11-21 | 36.28 | 36.53 | 35.58 | 36.20 | 8.9M |
| 2024-11-20 | 35.76 | 37.79 | 35.05 | 36.94 | 15.1M |
| 2024-11-19 | 35.48 | 38.50 | 34.80 | 36.24 | 14.8M |
| 2024-11-18 | 33.50 | 34.25 | 31.90 | 33.08 | 6.1M |
| 2024-11-15 | 34.49 | 34.96 | 33.40 | 33.45 | 6.5M |
| 2024-11-14 | 36.10 | 36.36 | 34.60 | 34.62 | 6.8M |
| 2024-11-13 | 35.70 | 37.18 | 35.35 | 36.10 | 6.6M |
| 2024-11-12 | 38.42 | 39.31 | 35.70 | 36.29 | 13.0M |
| 2024-11-11 | 36.00 | 38.54 | 35.90 | 38.32 | 12.8M |
| 2024-11-08 | 34.32 | 36.85 | 34.32 | 36.48 | 13.7M |
| 2024-11-07 | 33.74 | 35.79 | 33.74 | 34.64 | 12.4M |
| 2024-11-06 | 32.88 | 34.76 | 32.41 | 34.30 | 14.5M |
| 2024-11-05 | 32.48 | 33.20 | 32.21 | 32.90 | 9.6M |
| 2024-11-04 | 30.72 | 32.97 | 30.72 | 32.47 | 8.5M |
| 2024-11-01 | 32.44 | 33.08 | 30.60 | 30.69 | 8.9M |
| 2024-10-31 | 31.59 | 32.99 | 30.80 | 32.73 | 10.6M |
| 2024-10-30 | 32.50 | 33.99 | 31.95 | 32.02 | 14.5M |
| 2024-10-29 | 31.10 | 32.08 | 30.78 | 31.63 | 8.6M |
| 2024-10-28 | 31.01 | 31.54 | 30.68 | 31.10 | 5.8M |
| 2024-10-25 | 31.37 | 31.89 | 30.95 | 31.30 | 6.7M |
| 2024-10-24 | 31.00 | 31.15 | 30.33 | 30.74 | 6.0M |
| 2024-10-23 | 31.75 | 32.09 | 31.00 | 31.38 | 11.0M |
| 2024-10-22 | 30.40 | 34.14 | 30.00 | 32.27 | 19.1M |
| 2024-10-21 | 29.98 | 31.52 | 29.80 | 30.76 | 12.0M |
| 2024-10-18 | 28.30 | 30.76 | 28.19 | 29.98 | 10.4M |
| 2024-10-17 | 28.18 | 29.08 | 28.18 | 28.41 | 6.2M |
| 2024-10-16 | 27.95 | 28.58 | 27.70 | 27.99 | 5.4M |
| 2024-10-15 | 28.61 | 30.12 | 28.05 | 28.56 | 10.3M |
| 2024-10-14 | 27.29 | 28.56 | 26.71 | 28.55 | 6.9M |
| 2024-10-11 | 29.28 | 29.29 | 26.76 | 27.25 | 8.2M |
| 2024-10-10 | 29.92 | 30.59 | 29.00 | 29.19 | 7.3M |
| 2024-10-09 | 31.95 | 32.50 | 29.24 | 29.24 | 12.3M |
| 2024-10-08 | 34.15 | 34.16 | 30.50 | 33.60 | 16.3M |
| 2024-09-30 | 26.03 | 28.98 | 25.63 | 28.75 | 13.5M |
| 2024-09-27 | 24.43 | 25.60 | 24.18 | 25.14 | 8.1M |
| 2024-09-26 | 23.40 | 24.05 | 23.20 | 24.03 | 4.4M |
| 2024-09-25 | 23.65 | 24.12 | 23.38 | 23.43 | 5.7M |
| 2024-09-24 | 22.71 | 23.47 | 22.71 | 23.47 | 4.1M |
| 2024-09-23 | 22.74 | 23.15 | 22.51 | 22.69 | 2.3M |
| 2024-09-20 | 22.89 | 22.93 | 22.50 | 22.68 | 2.5M |
| 2024-09-19 | 22.71 | 23.09 | 22.51 | 22.83 | 3.3M |
| 2024-09-18 | 22.70 | 22.84 | 22.31 | 22.57 | 2.6M |
| 2024-09-13 | 23.35 | 23.45 | 22.69 | 22.69 | 3.4M |
| 2024-09-12 | 23.60 | 23.99 | 23.31 | 23.35 | 3.1M |
| 2024-09-11 | 23.77 | 24.09 | 23.50 | 23.66 | 3.6M |
| 2024-09-10 | 23.62 | 24.01 | 23.14 | 23.82 | 3.9M |
| 2024-09-09 | 23.75 | 24.10 | 23.46 | 23.60 | 3.8M |
| 2024-09-06 | 24.00 | 24.26 | 23.36 | 23.51 | 5.6M |
| 2024-09-05 | 24.60 | 24.68 | 23.98 | 24.14 | 7.3M |
| 2024-09-04 | 23.99 | 25.18 | 23.77 | 24.87 | 10.7M |
| 2024-09-03 | 24.17 | 24.65 | 24.16 | 24.38 | 6.1M |
| 2024-09-02 | 24.34 | 24.76 | 24.09 | 24.21 | 9.1M |
| 2024-08-30 | 24.56 | 25.06 | 24.30 | 24.50 | 15.7M |
| 2024-08-29 | 23.26 | 25.50 | 22.99 | 24.58 | 17.9M |
| 2024-08-28 | 21.79 | 22.28 | 21.78 | 22.14 | 2.4M |
| 2024-08-27 | 22.37 | 22.50 | 21.92 | 21.94 | 3.7M |
| 2024-08-26 | 21.30 | 23.34 | 21.12 | 22.60 | 6.2M |
| 2024-08-23 | 21.50 | 21.70 | 20.85 | 21.44 | 3.1M |
| 2024-08-22 | 22.53 | 22.53 | 21.63 | 21.72 | 3.0M |
| 2024-08-21 | 21.65 | 22.55 | 21.63 | 22.24 | 3.2M |
| 2024-08-20 | 22.10 | 22.44 | 21.69 | 21.84 | 3.2M |
| 2024-08-19 | 22.66 | 22.81 | 22.11 | 22.16 | 4.0M |
| 2024-08-16 | 22.88 | 23.37 | 22.64 | 22.86 | 6.2M |
| 2024-08-15 | 22.05 | 22.72 | 22.01 | 22.35 | 3.7M |
| 2024-08-14 | 22.00 | 22.44 | 21.82 | 22.20 | 2.9M |
| 2024-08-13 | 21.73 | 22.17 | 21.53 | 22.02 | 2.5M |
| 2024-08-12 | 22.40 | 22.60 | 21.66 | 21.73 | 3.2M |
| 2024-08-09 | 21.89 | 22.46 | 21.70 | 22.10 | 3.5M |
| 2024-08-08 | 21.71 | 21.90 | 21.30 | 21.58 | 1.8M |
| 2024-08-07 | 21.82 | 22.07 | 21.68 | 21.85 | 1.9M |
| 2024-08-06 | 21.84 | 22.06 | 21.62 | 21.93 | 1.8M |
| 2024-08-05 | 22.47 | 22.52 | 21.55 | 21.55 | 4.0M |
| 2024-08-02 | 22.44 | 23.68 | 22.36 | 22.82 | 4.6M |
| 2024-08-01 | 22.63 | 22.90 | 22.46 | 22.61 | 2.6M |
| 2024-07-31 | 21.98 | 22.72 | 21.90 | 22.68 | 3.3M |
| 2024-07-30 | 22.16 | 22.37 | 21.96 | 22.06 | 2.1M |
| 2024-07-29 | 21.73 | 22.41 | 21.71 | 22.05 | 2.0M |
| 2024-07-26 | 21.53 | 21.95 | 21.50 | 21.83 | 2.0M |
| 2024-07-25 | 21.55 | 21.97 | 21.15 | 21.53 | 2.5M |
| 2024-07-24 | 22.58 | 22.71 | 21.71 | 21.75 | 3.6M |
| 2024-07-23 | 23.05 | 23.05 | 22.45 | 22.47 | 2.7M |
| 2024-07-22 | 23.10 | 23.35 | 22.76 | 22.97 | 2.9M |
| 2024-07-19 | 22.87 | 23.63 | 22.87 | 23.10 | 3.8M |
| 2024-07-18 | 23.21 | 23.29 | 22.34 | 23.09 | 4.8M |
| 2024-07-17 | 24.18 | 24.23 | 23.40 | 23.46 | 4.5M |
| 2024-07-16 | 23.05 | 24.73 | 22.92 | 24.19 | 7.5M |
| 2024-07-15 | 23.52 | 23.67 | 22.91 | 23.00 | 2.4M |
| 2024-07-12 | 24.09 | 24.10 | 23.51 | 23.67 | 3.4M |
| 2024-07-11 | 24.10 | 24.42 | 23.60 | 24.27 | 5.1M |
| 2024-07-10 | 23.56 | 24.27 | 23.40 | 23.68 | 4.0M |
| 2024-07-09 | 22.21 | 23.63 | 22.14 | 23.56 | 4.2M |
| 2024-07-08 | 22.92 | 23.15 | 22.30 | 22.35 | 3.1M |
| 2024-07-05 | 23.12 | 23.34 | 22.47 | 23.13 | 4.0M |
| 2024-07-04 | 23.21 | 23.44 | 22.61 | 22.70 | 3.3M |
| 2024-07-03 | 23.58 | 23.74 | 22.99 | 23.21 | 2.4M |
| 2024-07-02 | 23.84 | 23.94 | 23.32 | 23.58 | 2.8M |
| 2024-07-01 | 24.69 | 24.70 | 23.32 | 23.87 | 5.2M |
| 2024-06-28 | 23.71 | 25.00 | 23.55 | 24.55 | 5.3M |
| 2024-06-27 | 24.02 | 24.68 | 23.68 | 23.71 | 4.6M |
| 2024-06-26 | 22.99 | 24.16 | 22.51 | 24.11 | 4.2M |
| 2024-06-25 | 23.40 | 23.46 | 22.60 | 22.84 | 3.7M |
| 2024-06-24 | 24.15 | 24.40 | 23.25 | 23.29 | 3.9M |
| 2024-06-21 | 24.74 | 24.76 | 24.08 | 24.53 | 3.3M |
| 2024-06-20 | 24.95 | 25.60 | 24.60 | 24.74 | 4.7M |
| 2024-06-19 | 25.50 | 25.77 | 25.02 | 25.07 | 5.5M |
| 2024-06-18 | 24.98 | 26.06 | 24.96 | 25.70 | 5.8M |
| 2024-06-17 | 24.55 | 25.30 | 24.50 | 25.19 | 4.8M |
| 2024-06-14 | 24.80 | 24.96 | 24.15 | 24.79 | 4.4M |
| 2024-06-13 | 24.68 | 25.52 | 24.44 | 24.84 | 8.6M |
| 2024-06-12 | 24.00 | 24.74 | 23.83 | 24.55 | 5.4M |
| 2024-06-11 | 23.25 | 24.08 | 22.25 | 24.06 | 4.9M |
| 2024-06-07 | 23.34 | 23.89 | 22.92 | 23.45 | 4.7M |
| 2024-06-06 | 23.80 | 24.42 | 22.88 | 22.99 | 5.5M |
| 2024-06-05 | 24.03 | 24.68 | 23.42 | 23.48 | 5.2M |
| 2024-06-04 | 24.80 | 24.80 | 23.66 | 24.30 | 7.9M |
| 2024-06-03 | 24.86 | 25.94 | 24.21 | 25.25 | 9.1M |
| 2024-05-31 | 24.28 | 25.00 | 24.22 | 24.57 | 4.7M |
| 2024-05-30 | 23.92 | 24.48 | 23.52 | 24.27 | 4.0M |
| 2024-05-29 | 23.99 | 24.50 | 23.86 | 24.09 | 3.8M |
| 2024-05-28 | 24.40 | 25.06 | 23.85 | 24.33 | 5.7M |
| 2024-05-27 | 23.84 | 24.39 | 23.12 | 24.34 | 3.5M |
| 2024-05-24 | 24.24 | 24.37 | 23.66 | 23.67 | 3.4M |
| 2024-05-23 | 24.78 | 24.82 | 24.10 | 24.24 | 4.1M |
| 2024-05-22 | 23.90 | 24.70 | 23.90 | 24.60 | 4.6M |
| 2024-05-21 | 24.09 | 24.75 | 23.64 | 24.17 | 5.1M |
| 2024-05-20 | 23.82 | 24.18 | 23.54 | 23.95 | 3.2M |
| 2024-05-17 | 23.10 | 23.82 | 22.84 | 23.82 | 3.7M |
| 2024-05-16 | 22.91 | 23.34 | 22.91 | 23.04 | 2.0M |
| 2024-05-15 | 23.13 | 23.49 | 22.80 | 22.88 | 2.2M |
| 2024-05-14 | 22.99 | 23.35 | 22.80 | 23.16 | 2.3M |
| 2024-05-13 | 23.69 | 23.69 | 22.71 | 22.86 | 3.9M |
| 2024-05-10 | 24.67 | 24.78 | 23.71 | 23.75 | 3.4M |
| 2024-05-09 | 24.15 | 24.73 | 24.15 | 24.57 | 2.8M |
| 2024-05-08 | 24.80 | 24.80 | 24.05 | 24.13 | 3.0M |
| 2024-05-07 | 24.95 | 25.23 | 24.65 | 24.81 | 3.6M |
| 2024-05-06 | 25.11 | 25.38 | 24.93 | 25.09 | 2.9M |
| 2024-04-30 | 25.00 | 25.30 | 24.50 | 24.84 | 3.2M |
| 2024-04-29 | 24.78 | 25.35 | 24.70 | 25.15 | 3.3M |
| 2024-04-26 | 24.14 | 24.89 | 24.12 | 24.59 | 4.2M |
| 2024-04-25 | 23.82 | 24.46 | 23.82 | 24.14 | 3.6M |
| 2024-04-24 | 23.47 | 24.10 | 23.35 | 24.08 | 3.8M |
| 2024-04-23 | 23.20 | 23.55 | 22.92 | 23.24 | 3.8M |
| 2024-04-22 | 22.65 | 23.10 | 22.26 | 22.72 | 3.1M |
| 2024-04-19 | 23.60 | 23.80 | 22.70 | 22.98 | 5.6M |
| 2024-04-18 | 23.64 | 24.29 | 23.14 | 23.97 | 4.1M |
| 2024-04-17 | 22.45 | 23.57 | 22.30 | 23.54 | 5.3M |
| 2024-04-16 | 23.73 | 23.73 | 21.58 | 21.58 | 5.5M |
| 2024-04-15 | 24.63 | 25.00 | 23.30 | 23.74 | 4.6M |
| 2024-04-12 | 25.08 | 25.38 | 24.59 | 24.61 | 2.8M |
| 2024-04-11 | 24.73 | 25.46 | 24.70 | 24.93 | 2.7M |
| 2024-04-10 | 26.14 | 26.21 | 24.80 | 25.05 | 4.4M |
| 2024-04-09 | 25.73 | 26.34 | 25.55 | 26.06 | 3.5M |
| 2024-04-08 | 26.69 | 26.69 | 25.49 | 25.51 | 4.1M |
| 2024-04-03 | 27.44 | 27.56 | 26.39 | 26.70 | 4.4M |
| 2024-04-02 | 28.40 | 28.46 | 27.24 | 27.61 | 5.4M |
| 2024-04-01 | 26.89 | 29.12 | 26.68 | 28.52 | 6.6M |
| 2024-03-29 | 26.49 | 27.45 | 26.01 | 27.23 | 4.8M |
| 2024-03-28 | 25.65 | 26.85 | 25.57 | 26.39 | 3.9M |
| 2024-03-27 | 27.08 | 27.08 | 25.47 | 25.57 | 4.7M |
| 2024-03-26 | 27.40 | 27.85 | 26.62 | 27.14 | 6.2M |
| 2024-03-25 | 28.89 | 28.97 | 27.60 | 27.71 | 5.9M |
| 2024-03-22 | 28.60 | 29.50 | 28.51 | 29.15 | 6.9M |
| 2024-03-21 | 28.80 | 29.16 | 28.31 | 28.68 | 4.2M |
| 2024-03-20 | 28.57 | 29.66 | 28.48 | 28.88 | 5.8M |
| 2024-03-19 | 28.74 | 29.35 | 28.31 | 28.43 | 5.9M |
| 2024-03-18 | 28.29 | 29.13 | 28.03 | 28.87 | 5.9M |
| 2024-03-15 | 27.14 | 28.07 | 27.14 | 27.96 | 4.4M |
| 2024-03-14 | 27.56 | 27.97 | 26.91 | 27.30 | 4.4M |
| 2024-03-13 | 27.71 | 28.26 | 27.65 | 27.84 | 4.9M |
| 2024-03-12 | 27.59 | 27.91 | 27.25 | 27.86 | 5.3M |
| 2024-03-11 | 27.15 | 27.70 | 26.90 | 27.62 | 4.1M |
| 2024-03-08 | 26.96 | 27.34 | 26.73 | 27.25 | 4.3M |
| 2024-03-07 | 27.39 | 27.86 | 26.93 | 26.96 | 5.7M |
| 2024-03-06 | 26.70 | 27.44 | 26.48 | 27.34 | 4.8M |
| 2024-03-05 | 27.00 | 27.30 | 26.51 | 26.83 | 4.8M |
| 2024-03-04 | 27.30 | 27.72 | 26.72 | 27.34 | 5.6M |
| 2024-03-01 | 26.88 | 27.65 | 26.80 | 27.50 | 5.5M |
| 2024-02-29 | 25.10 | 26.90 | 25.07 | 26.89 | 6.5M |
| 2024-02-28 | 27.30 | 28.15 | 25.32 | 25.38 | 9.1M |
| 2024-02-27 | 26.50 | 27.42 | 26.31 | 27.42 | 6.2M |
| 2024-02-26 | 27.40 | 27.50 | 26.53 | 26.74 | 8.1M |
| 2024-02-23 | 25.52 | 26.31 | 25.30 | 26.30 | 6.8M |
| 2024-02-22 | 24.89 | 25.80 | 24.68 | 25.59 | 5.8M |
| 2024-02-21 | 24.64 | 26.11 | 24.63 | 25.00 | 7.1M |
| 2024-02-20 | 24.40 | 24.72 | 23.92 | 24.43 | 4.2M |
| 2024-02-19 | 24.10 | 25.25 | 24.10 | 24.66 | 6.7M |
| 2024-02-08 | 21.78 | 24.16 | 21.55 | 24.13 | 7.8M |
| 2024-02-07 | 21.20 | 22.37 | 21.04 | 21.43 | 6.1M |
| 2024-02-06 | 19.51 | 21.94 | 18.84 | 21.42 | 7.2M |
| 2024-02-05 | 22.83 | 22.93 | 20.21 | 20.38 | 6.0M |
| 2024-02-02 | 24.21 | 24.78 | 22.25 | 23.06 | 4.7M |
| 2024-02-01 | 23.82 | 24.97 | 23.57 | 24.20 | 4.2M |
| 2024-01-31 | 25.39 | 25.80 | 24.02 | 24.10 | 4.7M |
| 2024-01-30 | 26.34 | 26.49 | 25.53 | 25.53 | 3.4M |
| 2024-01-29 | 27.19 | 27.25 | 25.60 | 25.82 | 4.4M |
| 2024-01-26 | 27.70 | 28.07 | 27.05 | 27.13 | 3.7M |
| 2024-01-25 | 26.93 | 27.74 | 26.45 | 27.73 | 4.5M |
| 2024-01-24 | 26.83 | 27.23 | 25.66 | 26.92 | 4.4M |
| 2024-01-23 | 25.97 | 27.10 | 25.79 | 26.88 | 4.5M |
| 2024-01-22 | 27.80 | 28.40 | 25.93 | 26.23 | 5.8M |
| 2024-01-19 | 28.30 | 29.18 | 27.60 | 27.66 | 4.3M |
| 2024-01-18 | 27.70 | 28.45 | 27.48 | 28.42 | 4.4M |
| 2024-01-17 | 28.65 | 28.93 | 27.82 | 27.88 | 3.0M |
| 2024-01-16 | 28.47 | 28.70 | 27.80 | 28.65 | 3.7M |
| 2024-01-15 | 28.74 | 28.93 | 28.20 | 28.51 | 2.5M |
| 2024-01-12 | 29.07 | 29.35 | 28.53 | 28.84 | 3.7M |
| 2024-01-11 | 27.60 | 29.43 | 27.38 | 29.14 | 7.0M |
| 2024-01-10 | 29.28 | 29.28 | 27.64 | 27.68 | 6.1M |
| 2024-01-09 | 29.00 | 29.91 | 28.88 | 29.35 | 4.8M |
| 2024-01-08 | 29.00 | 29.35 | 28.14 | 28.93 | 5.2M |
| 2024-01-05 | 31.86 | 32.13 | 28.84 | 28.96 | 11.8M |
| 2024-01-04 | 31.53 | 32.18 | 31.31 | 31.85 | 5.1M |
| 2024-01-03 | 33.52 | 33.52 | 31.76 | 31.78 | 11.2M |
| 2024-01-02 | 34.47 | 34.62 | 33.70 | 34.09 | 9.3M |