22.91
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 | 17.20 | 17.41 | 16.58 | 16.58 | 1.8M |
| 2024-12-30 | 17.44 | 17.50 | 16.96 | 17.20 | 1.8M |
| 2024-12-27 | 17.60 | 17.84 | 17.39 | 17.45 | 1.5M |
| 2024-12-26 | 17.51 | 17.84 | 17.47 | 17.56 | 1.7M |
| 2024-12-25 | 18.10 | 18.24 | 17.35 | 17.56 | 2.2M |
| 2024-12-24 | 17.89 | 18.44 | 17.89 | 18.12 | 2.0M |
| 2024-12-23 | 18.60 | 18.74 | 17.77 | 17.87 | 2.5M |
| 2024-12-20 | 18.34 | 18.91 | 18.33 | 18.66 | 2.3M |
| 2024-12-19 | 18.42 | 18.60 | 18.10 | 18.44 | 2.5M |
| 2024-12-18 | 18.76 | 18.98 | 18.35 | 18.61 | 3.1M |
| 2024-12-17 | 18.90 | 19.87 | 18.62 | 18.75 | 5.7M |
| 2024-12-16 | 19.28 | 19.28 | 18.75 | 18.91 | 3.0M |
| 2024-12-13 | 19.95 | 19.95 | 18.99 | 19.15 | 5.5M |
| 2024-12-12 | 20.45 | 20.46 | 19.71 | 19.96 | 3.4M |
| 2024-12-11 | 20.12 | 20.28 | 19.82 | 20.23 | 2.7M |
| 2024-12-10 | 20.38 | 21.20 | 20.15 | 20.22 | 5.0M |
| 2024-12-09 | 20.46 | 20.58 | 19.60 | 19.87 | 3.8M |
| 2024-12-06 | 21.01 | 21.01 | 20.07 | 20.48 | 3.7M |
| 2024-12-05 | 20.89 | 21.12 | 20.70 | 20.93 | 2.3M |
| 2024-12-04 | 21.11 | 21.35 | 20.60 | 20.88 | 2.6M |
| 2024-12-03 | 21.92 | 21.99 | 21.13 | 21.26 | 3.2M |
| 2024-12-02 | 21.50 | 21.90 | 21.25 | 21.70 | 4.1M |
| 2024-11-29 | 21.05 | 21.79 | 20.62 | 21.50 | 5.7M |
| 2024-11-28 | 22.16 | 23.07 | 21.30 | 21.32 | 7.3M |
| 2024-11-27 | 21.12 | 24.86 | 20.86 | 22.50 | 10.6M |
| 2024-11-26 | 22.50 | 22.92 | 20.75 | 20.86 | 8.6M |
| 2024-11-25 | 18.29 | 21.64 | 17.93 | 21.64 | 5.6M |
| 2024-11-22 | 18.95 | 19.03 | 18.02 | 18.03 | 1.7M |
| 2024-11-21 | 19.37 | 19.60 | 18.69 | 18.94 | 1.5M |
| 2024-11-20 | 19.26 | 19.49 | 19.08 | 19.36 | 1.7M |
| 2024-11-19 | 18.57 | 19.35 | 18.43 | 19.34 | 1.8M |
| 2024-11-18 | 18.95 | 19.31 | 18.36 | 18.42 | 1.8M |
| 2024-11-15 | 19.90 | 19.99 | 18.90 | 19.00 | 2.3M |
| 2024-11-14 | 20.25 | 20.44 | 19.63 | 19.69 | 2.8M |
| 2024-11-13 | 19.91 | 20.66 | 19.59 | 20.43 | 3.3M |
| 2024-11-12 | 20.51 | 20.65 | 19.73 | 19.99 | 3.7M |
| 2024-11-11 | 19.86 | 20.55 | 19.60 | 20.43 | 3.2M |
| 2024-11-08 | 19.90 | 20.35 | 19.68 | 19.86 | 3.1M |
| 2024-11-07 | 19.96 | 19.96 | 19.43 | 19.82 | 2.8M |
| 2024-11-06 | 19.30 | 20.65 | 19.13 | 19.60 | 4.8M |
| 2024-11-05 | 18.48 | 19.40 | 18.45 | 19.32 | 2.7M |
| 2024-11-04 | 17.65 | 18.51 | 17.65 | 18.49 | 2.2M |
| 2024-11-01 | 18.62 | 18.86 | 17.69 | 17.77 | 2.8M |
| 2024-10-31 | 18.50 | 18.88 | 18.29 | 18.86 | 2.7M |
| 2024-10-30 | 18.72 | 18.95 | 18.15 | 18.36 | 2.9M |
| 2024-10-29 | 19.24 | 19.73 | 18.68 | 18.80 | 4.6M |
| 2024-10-28 | 18.88 | 19.38 | 18.41 | 19.06 | 3.8M |
| 2024-10-25 | 17.92 | 19.40 | 17.90 | 18.91 | 5.3M |
| 2024-10-24 | 18.09 | 18.19 | 17.58 | 17.62 | 1.8M |
| 2024-10-23 | 18.28 | 18.67 | 18.02 | 18.24 | 2.7M |
| 2024-10-22 | 17.93 | 18.53 | 17.60 | 18.25 | 3.2M |
| 2024-10-21 | 18.20 | 18.42 | 17.60 | 17.93 | 3.0M |
| 2024-10-18 | 16.55 | 18.24 | 16.55 | 17.71 | 3.2M |
| 2024-10-17 | 16.61 | 17.12 | 16.61 | 16.73 | 1.5M |
| 2024-10-16 | 16.76 | 17.12 | 16.58 | 16.79 | 2.0M |
| 2024-10-15 | 17.60 | 17.86 | 17.00 | 17.03 | 2.6M |
| 2024-10-14 | 17.41 | 17.75 | 16.99 | 17.75 | 2.6M |
| 2024-10-11 | 18.41 | 18.43 | 17.04 | 17.30 | 3.1M |
| 2024-10-10 | 18.48 | 19.50 | 18.31 | 18.40 | 3.2M |
| 2024-10-09 | 20.02 | 20.76 | 18.52 | 18.52 | 5.1M |
| 2024-10-08 | 22.32 | 22.35 | 19.34 | 21.04 | 6.3M |
| 2024-09-30 | 17.00 | 18.88 | 16.81 | 18.65 | 6.2M |
| 2024-09-27 | 15.21 | 16.30 | 15.16 | 16.01 | 3.6M |
| 2024-09-26 | 14.37 | 15.15 | 14.26 | 15.10 | 2.5M |
| 2024-09-25 | 14.13 | 14.63 | 14.13 | 14.35 | 2.3M |
| 2024-09-24 | 13.46 | 14.12 | 13.37 | 14.12 | 2.3M |
| 2024-09-23 | 13.58 | 13.60 | 13.28 | 13.45 | 0.9M |
| 2024-09-20 | 13.82 | 13.82 | 13.35 | 13.45 | 1.1M |
| 2024-09-19 | 13.48 | 13.86 | 13.28 | 13.70 | 1.3M |
| 2024-09-18 | 13.59 | 13.65 | 13.15 | 13.36 | 1.1M |
| 2024-09-13 | 14.11 | 14.22 | 13.50 | 13.61 | 1.5M |
| 2024-09-12 | 14.27 | 14.58 | 14.00 | 14.11 | 1.5M |
| 2024-09-11 | 14.20 | 14.46 | 14.10 | 14.27 | 1.5M |
| 2024-09-10 | 13.83 | 14.29 | 13.80 | 14.19 | 1.2M |
| 2024-09-09 | 13.80 | 14.08 | 13.71 | 13.83 | 1.0M |
| 2024-09-06 | 14.35 | 14.40 | 13.90 | 13.92 | 1.4M |
| 2024-09-05 | 14.20 | 14.60 | 14.15 | 14.35 | 1.3M |
| 2024-09-04 | 14.00 | 14.39 | 13.97 | 14.26 | 1.6M |
| 2024-09-03 | 13.89 | 14.27 | 13.62 | 14.21 | 1.9M |
| 2024-09-02 | 14.29 | 14.35 | 13.75 | 13.79 | 1.4M |
| 2024-08-30 | 14.04 | 14.51 | 13.97 | 14.20 | 2.3M |
| 2024-08-29 | 13.40 | 14.22 | 13.40 | 14.16 | 1.9M |
| 2024-08-28 | 13.55 | 13.84 | 13.31 | 13.68 | 1.1M |
| 2024-08-27 | 13.90 | 13.96 | 13.54 | 13.57 | 1.2M |
| 2024-08-26 | 13.67 | 14.15 | 13.67 | 13.91 | 1.2M |
| 2024-08-23 | 13.74 | 13.88 | 13.62 | 13.67 | 1.4M |
| 2024-08-22 | 14.07 | 14.51 | 13.83 | 13.85 | 2.0M |
| 2024-08-21 | 14.70 | 15.05 | 14.25 | 14.34 | 2.6M |
| 2024-08-20 | 14.65 | 14.67 | 14.12 | 14.22 | 1.1M |
| 2024-08-19 | 14.71 | 14.83 | 14.56 | 14.62 | 0.8M |
| 2024-08-16 | 14.95 | 14.98 | 14.66 | 14.70 | 1.2M |
| 2024-08-15 | 14.71 | 15.15 | 14.56 | 14.93 | 1.4M |
| 2024-08-14 | 14.96 | 15.17 | 14.72 | 14.83 | 1.0M |
| 2024-08-13 | 14.87 | 14.97 | 14.56 | 14.96 | 1.1M |
| 2024-08-12 | 14.99 | 14.99 | 14.62 | 14.78 | 0.9M |
| 2024-08-09 | 15.20 | 15.42 | 14.87 | 14.89 | 1.4M |
| 2024-08-08 | 15.27 | 15.52 | 14.89 | 15.18 | 1.6M |
| 2024-08-07 | 15.55 | 15.65 | 15.32 | 15.47 | 1.5M |
| 2024-08-06 | 15.24 | 15.78 | 15.17 | 15.50 | 2.0M |
| 2024-08-05 | 15.77 | 15.93 | 15.05 | 15.05 | 2.5M |
| 2024-08-02 | 16.15 | 16.23 | 15.69 | 15.77 | 2.0M |
| 2024-08-01 | 16.24 | 16.33 | 15.90 | 16.03 | 2.5M |
| 2024-07-31 | 15.80 | 16.24 | 15.73 | 16.24 | 3.5M |
| 2024-07-30 | 16.12 | 16.30 | 15.72 | 15.97 | 3.9M |
| 2024-07-29 | 16.62 | 16.80 | 16.05 | 16.15 | 6.1M |
| 2024-07-26 | 18.00 | 18.30 | 16.54 | 16.68 | 9.4M |
| 2024-07-25 | 14.00 | 16.75 | 13.81 | 16.75 | 4.3M |
| 2024-07-24 | 14.42 | 14.54 | 13.89 | 13.96 | 1.2M |
| 2024-07-23 | 14.83 | 14.90 | 14.33 | 14.41 | 1.1M |
| 2024-07-22 | 14.77 | 15.02 | 14.67 | 14.86 | 1.1M |
| 2024-07-19 | 14.59 | 14.83 | 14.22 | 14.73 | 1.0M |
| 2024-07-18 | 14.41 | 14.68 | 14.13 | 14.60 | 1.1M |
| 2024-07-17 | 14.65 | 14.75 | 14.46 | 14.54 | 1.0M |
| 2024-07-16 | 14.63 | 14.79 | 14.37 | 14.64 | 1.1M |
| 2024-07-15 | 15.16 | 15.22 | 14.58 | 14.63 | 1.2M |
| 2024-07-12 | 15.37 | 15.43 | 14.93 | 15.13 | 1.3M |
| 2024-07-11 | 14.57 | 15.38 | 14.57 | 15.26 | 2.1M |
| 2024-07-10 | 14.16 | 14.70 | 14.12 | 14.39 | 1.4M |
| 2024-07-09 | 13.99 | 14.33 | 13.66 | 14.30 | 1.7M |
| 2024-07-08 | 14.58 | 14.58 | 13.92 | 14.00 | 1.8M |
| 2024-07-05 | 14.38 | 14.73 | 14.32 | 14.58 | 1.5M |
| 2024-07-04 | 15.08 | 15.29 | 14.54 | 14.60 | 1.6M |
| 2024-07-03 | 15.94 | 15.94 | 15.10 | 15.22 | 1.4M |
| 2024-07-02 | 15.34 | 15.44 | 15.07 | 15.20 | 1.2M |
| 2024-07-01 | 15.57 | 15.68 | 15.01 | 15.33 | 1.2M |
| 2024-06-28 | 15.71 | 16.10 | 15.54 | 15.55 | 1.1M |
| 2024-06-27 | 16.44 | 16.44 | 15.67 | 15.71 | 1.2M |
| 2024-06-26 | 15.41 | 16.29 | 15.31 | 16.28 | 1.4M |
| 2024-06-25 | 15.32 | 15.64 | 15.30 | 15.56 | 1.0M |
| 2024-06-24 | 16.21 | 16.21 | 15.34 | 15.40 | 1.5M |
| 2024-06-21 | 16.67 | 16.67 | 16.14 | 16.21 | 1.0M |
| 2024-06-20 | 16.79 | 16.95 | 16.44 | 16.53 | 1.3M |
| 2024-06-19 | 17.31 | 17.35 | 16.77 | 16.80 | 1.3M |
| 2024-06-18 | 16.98 | 17.34 | 16.83 | 17.29 | 1.1M |
| 2024-06-17 | 16.88 | 17.15 | 16.72 | 16.93 | 1.0M |
| 2024-06-14 | 16.78 | 17.17 | 16.71 | 16.96 | 1.0M |
| 2024-06-13 | 16.92 | 17.30 | 16.62 | 17.07 | 1.5M |
| 2024-06-12 | 16.62 | 17.11 | 16.54 | 16.99 | 1.3M |
| 2024-06-11 | 16.50 | 16.87 | 15.81 | 16.79 | 2.1M |
| 2024-06-07 | 16.26 | 16.72 | 16.21 | 16.47 | 1.5M |
| 2024-06-06 | 17.07 | 17.33 | 16.08 | 16.23 | 2.0M |
| 2024-06-05 | 17.41 | 17.60 | 17.10 | 17.11 | 0.8M |
| 2024-06-04 | 17.65 | 17.66 | 17.15 | 17.42 | 1.5M |
| 2024-06-03 | 18.37 | 18.38 | 17.54 | 17.72 | 1.4M |
| 2024-05-31 | 18.10 | 18.37 | 18.08 | 18.21 | 1.3M |
| 2024-05-30 | 18.04 | 18.17 | 17.80 | 18.10 | 1.0M |
| 2024-05-29 | 18.10 | 18.45 | 17.91 | 18.04 | 1.5M |
| 2024-05-28 | 17.90 | 18.10 | 17.66 | 17.97 | 1.1M |
| 2024-05-27 | 18.04 | 18.16 | 17.48 | 17.90 | 1.4M |
| 2024-05-24 | 18.56 | 18.56 | 18.02 | 18.04 | 1.1M |
| 2024-05-23 | 18.94 | 18.99 | 18.22 | 18.36 | 2.1M |
| 2024-05-22 | 18.26 | 18.86 | 18.18 | 18.83 | 2.2M |
| 2024-05-21 | 18.48 | 18.48 | 18.02 | 18.10 | 1.2M |
| 2024-05-20 | 18.50 | 18.92 | 18.37 | 18.39 | 1.5M |
| 2024-05-17 | 18.39 | 18.52 | 18.00 | 18.50 | 1.8M |
| 2024-05-16 | 18.63 | 18.71 | 18.27 | 18.30 | 1.7M |
| 2024-05-15 | 18.60 | 18.77 | 18.50 | 18.51 | 0.9M |
| 2024-05-14 | 18.80 | 19.10 | 18.55 | 18.71 | 1.4M |
| 2024-05-13 | 19.37 | 19.53 | 18.67 | 18.72 | 1.7M |
| 2024-05-10 | 20.15 | 20.26 | 19.28 | 19.30 | 2.1M |
| 2024-05-09 | 19.50 | 20.35 | 19.17 | 20.09 | 3.3M |
| 2024-05-08 | 20.38 | 21.70 | 19.68 | 19.68 | 4.4M |
| 2024-05-07 | 20.41 | 20.58 | 20.17 | 20.40 | 1.2M |
| 2024-05-06 | 20.31 | 20.78 | 20.31 | 20.49 | 1.5M |
| 2024-04-30 | 20.29 | 20.58 | 19.85 | 20.01 | 1.9M |
| 2024-04-29 | 19.45 | 20.39 | 19.31 | 20.28 | 2.9M |
| 2024-04-26 | 18.83 | 19.68 | 18.27 | 19.47 | 4.6M |
| 2024-04-25 | 20.83 | 21.40 | 20.79 | 21.07 | 1.2M |
| 2024-04-24 | 20.54 | 21.10 | 20.42 | 21.06 | 1.2M |
| 2024-04-23 | 20.59 | 20.77 | 20.20 | 20.64 | 1.3M |
| 2024-04-22 | 20.00 | 20.55 | 19.77 | 20.41 | 1.2M |
| 2024-04-19 | 20.50 | 20.89 | 20.14 | 20.27 | 1.5M |
| 2024-04-18 | 20.88 | 21.06 | 20.13 | 20.75 | 1.8M |
| 2024-04-17 | 19.97 | 20.79 | 19.96 | 20.58 | 2.1M |
| 2024-04-16 | 21.29 | 21.34 | 19.65 | 19.65 | 3.0M |
| 2024-04-15 | 21.69 | 22.00 | 20.90 | 21.20 | 2.2M |
| 2024-04-12 | 21.90 | 22.10 | 21.28 | 21.43 | 1.4M |
| 2024-04-11 | 22.50 | 22.59 | 21.68 | 21.86 | 1.7M |
| 2024-04-10 | 22.62 | 22.93 | 22.30 | 22.54 | 2.1M |
| 2024-04-09 | 21.54 | 22.58 | 21.50 | 22.57 | 2.1M |
| 2024-04-08 | 22.50 | 22.50 | 21.61 | 21.62 | 2.5M |
| 2024-04-03 | 23.78 | 23.78 | 22.40 | 22.65 | 4.7M |
| 2024-04-02 | 24.88 | 25.00 | 23.85 | 24.18 | 4.2M |
| 2024-04-01 | 24.99 | 25.79 | 24.71 | 25.23 | 6.4M |
| 2024-03-29 | 24.74 | 24.78 | 23.72 | 24.45 | 3.1M |
| 2024-03-28 | 23.13 | 25.20 | 22.62 | 24.62 | 5.3M |
| 2024-03-27 | 23.18 | 24.88 | 22.89 | 23.45 | 4.6M |
| 2024-03-26 | 23.31 | 23.63 | 22.58 | 22.98 | 1.7M |
| 2024-03-25 | 23.85 | 24.30 | 23.27 | 23.31 | 1.8M |
| 2024-03-22 | 24.79 | 25.00 | 23.95 | 23.98 | 2.1M |
| 2024-03-21 | 25.22 | 25.28 | 24.53 | 24.97 | 1.7M |
| 2024-03-20 | 25.14 | 25.46 | 24.93 | 25.22 | 1.7M |
| 2024-03-19 | 25.17 | 25.41 | 25.01 | 25.27 | 2.1M |
| 2024-03-18 | 25.05 | 25.28 | 24.71 | 25.24 | 2.0M |
| 2024-03-15 | 24.58 | 24.85 | 24.31 | 24.85 | 2.1M |
| 2024-03-14 | 24.77 | 25.17 | 24.30 | 24.58 | 1.9M |
| 2024-03-13 | 24.51 | 25.04 | 24.47 | 24.77 | 2.2M |
| 2024-03-12 | 24.63 | 24.89 | 24.31 | 24.73 | 2.4M |
| 2024-03-11 | 23.61 | 24.82 | 23.49 | 24.78 | 2.9M |
| 2024-03-08 | 23.26 | 23.79 | 23.26 | 23.68 | 1.3M |
| 2024-03-07 | 24.22 | 24.26 | 23.36 | 23.36 | 1.4M |
| 2024-03-06 | 23.44 | 24.32 | 23.27 | 23.94 | 1.8M |
| 2024-03-05 | 23.68 | 23.96 | 23.20 | 23.45 | 1.7M |
| 2024-03-04 | 24.46 | 24.66 | 23.66 | 23.94 | 2.2M |
| 2024-03-01 | 24.31 | 24.62 | 23.85 | 24.50 | 2.1M |
| 2024-02-29 | 22.65 | 24.15 | 22.65 | 24.12 | 2.4M |
| 2024-02-28 | 24.90 | 25.55 | 22.85 | 22.88 | 3.8M |
| 2024-02-27 | 24.29 | 25.00 | 24.01 | 24.98 | 2.4M |
| 2024-02-26 | 23.75 | 24.56 | 23.62 | 24.25 | 2.6M |
| 2024-02-23 | 23.29 | 23.84 | 22.90 | 23.66 | 2.4M |
| 2024-02-22 | 22.99 | 23.25 | 22.78 | 23.05 | 1.7M |
| 2024-02-21 | 22.10 | 23.59 | 22.10 | 22.81 | 2.3M |
| 2024-02-20 | 22.60 | 22.65 | 22.14 | 22.53 | 1.6M |
| 2024-02-19 | 23.11 | 23.38 | 22.47 | 22.78 | 2.9M |
| 2024-02-08 | 21.70 | 23.78 | 21.59 | 23.11 | 3.4M |
| 2024-02-07 | 20.97 | 22.43 | 20.75 | 21.95 | 3.8M |
| 2024-02-06 | 18.00 | 21.10 | 17.88 | 20.52 | 3.4M |
| 2024-02-05 | 20.15 | 20.15 | 17.68 | 18.54 | 2.7M |
| 2024-02-02 | 21.32 | 21.80 | 19.52 | 20.25 | 1.5M |
| 2024-02-01 | 21.50 | 21.96 | 21.00 | 21.49 | 1.3M |
| 2024-01-31 | 22.46 | 23.16 | 21.20 | 21.52 | 1.6M |
| 2024-01-30 | 23.20 | 23.44 | 22.65 | 22.74 | 1.3M |
| 2024-01-29 | 23.98 | 24.22 | 23.04 | 23.36 | 1.2M |
| 2024-01-26 | 24.30 | 24.48 | 23.83 | 23.98 | 1.0M |
| 2024-01-25 | 23.45 | 24.34 | 23.07 | 24.29 | 1.6M |
| 2024-01-24 | 23.28 | 23.74 | 22.45 | 23.40 | 1.5M |
| 2024-01-23 | 23.36 | 23.68 | 22.81 | 23.17 | 1.9M |
| 2024-01-22 | 24.76 | 25.01 | 23.00 | 23.36 | 1.8M |
| 2024-01-19 | 25.65 | 25.91 | 24.80 | 24.80 | 1.3M |
| 2024-01-18 | 25.55 | 25.98 | 24.70 | 25.64 | 2.0M |
| 2024-01-17 | 26.95 | 26.97 | 25.91 | 25.94 | 1.2M |
| 2024-01-16 | 27.07 | 27.21 | 26.49 | 27.06 | 1.2M |
| 2024-01-15 | 27.71 | 27.94 | 26.94 | 26.95 | 1.8M |
| 2024-01-12 | 27.75 | 28.60 | 27.67 | 27.85 | 1.5M |
| 2024-01-11 | 27.15 | 27.96 | 27.10 | 27.79 | 1.6M |
| 2024-01-10 | 27.44 | 27.87 | 26.77 | 27.15 | 1.3M |
| 2024-01-09 | 27.50 | 28.35 | 27.36 | 27.73 | 1.5M |
| 2024-01-08 | 28.04 | 28.40 | 27.54 | 27.57 | 1.2M |
| 2024-01-05 | 28.97 | 29.28 | 28.02 | 28.23 | 1.6M |
| 2024-01-04 | 29.05 | 29.37 | 28.67 | 29.17 | 1.4M |
| 2024-01-03 | 29.21 | 29.21 | 28.61 | 29.05 | 1.4M |
| 2024-01-02 | 29.77 | 29.83 | 29.10 | 29.16 | 1.9M |