67.37
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 | 32.89 | 32.89 | 30.21 | 30.24 | 5.3M |
| 2024-12-30 | 32.35 | 33.00 | 31.11 | 32.33 | 2.7M |
| 2024-12-27 | 33.21 | 33.31 | 32.36 | 32.50 | 3.7M |
| 2024-12-26 | 31.18 | 33.16 | 30.98 | 32.90 | 4.9M |
| 2024-12-25 | 31.39 | 31.90 | 30.30 | 31.38 | 3.1M |
| 2024-12-24 | 31.88 | 32.39 | 30.95 | 31.88 | 2.7M |
| 2024-12-23 | 33.08 | 33.46 | 31.34 | 31.41 | 4.3M |
| 2024-12-20 | 32.44 | 33.77 | 31.85 | 33.10 | 4.9M |
| 2024-12-19 | 30.90 | 32.72 | 30.61 | 32.44 | 5.0M |
| 2024-12-18 | 30.55 | 31.58 | 29.80 | 31.02 | 2.3M |
| 2024-12-17 | 32.17 | 32.45 | 30.41 | 30.58 | 3.3M |
| 2024-12-16 | 32.28 | 32.60 | 31.70 | 32.40 | 2.6M |
| 2024-12-13 | 32.92 | 33.43 | 32.18 | 32.22 | 2.6M |
| 2024-12-12 | 33.70 | 33.98 | 32.63 | 33.27 | 4.0M |
| 2024-12-11 | 32.01 | 34.02 | 31.79 | 33.77 | 6.0M |
| 2024-12-10 | 32.91 | 33.39 | 31.76 | 32.00 | 4.3M |
| 2024-12-09 | 31.80 | 32.25 | 31.01 | 31.94 | 3.0M |
| 2024-12-06 | 31.90 | 32.88 | 31.35 | 31.77 | 3.1M |
| 2024-12-05 | 30.75 | 31.54 | 30.56 | 31.37 | 2.2M |
| 2024-12-04 | 31.15 | 31.49 | 30.44 | 30.55 | 2.7M |
| 2024-12-03 | 31.90 | 31.95 | 30.90 | 31.19 | 2.2M |
| 2024-12-02 | 31.60 | 31.97 | 31.34 | 31.80 | 2.5M |
| 2024-11-29 | 31.08 | 31.84 | 30.38 | 31.47 | 2.5M |
| 2024-11-28 | 31.23 | 32.30 | 30.70 | 31.11 | 2.8M |
| 2024-11-27 | 30.00 | 30.92 | 28.90 | 30.88 | 2.6M |
| 2024-11-26 | 30.20 | 31.26 | 30.20 | 30.39 | 1.6M |
| 2024-11-25 | 30.68 | 30.77 | 29.60 | 30.35 | 2.1M |
| 2024-11-22 | 31.21 | 32.12 | 30.27 | 30.30 | 2.7M |
| 2024-11-21 | 31.85 | 32.34 | 31.06 | 31.61 | 2.3M |
| 2024-11-20 | 31.77 | 32.30 | 31.41 | 32.21 | 2.8M |
| 2024-11-19 | 30.62 | 31.89 | 30.49 | 31.75 | 3.1M |
| 2024-11-18 | 32.81 | 32.91 | 30.10 | 30.36 | 4.6M |
| 2024-11-15 | 33.10 | 34.57 | 32.84 | 32.91 | 4.5M |
| 2024-11-14 | 34.36 | 34.89 | 32.81 | 32.90 | 4.1M |
| 2024-11-13 | 33.80 | 34.65 | 33.55 | 34.55 | 4.1M |
| 2024-11-12 | 34.91 | 35.08 | 33.33 | 33.81 | 4.9M |
| 2024-11-11 | 32.53 | 34.63 | 32.53 | 34.55 | 6.5M |
| 2024-11-08 | 33.28 | 33.78 | 32.59 | 32.79 | 5.2M |
| 2024-11-07 | 31.66 | 32.86 | 31.61 | 32.70 | 3.4M |
| 2024-11-06 | 32.40 | 33.20 | 31.80 | 32.06 | 4.5M |
| 2024-11-05 | 30.86 | 32.60 | 30.30 | 32.32 | 5.6M |
| 2024-11-04 | 29.79 | 31.25 | 29.79 | 30.69 | 3.0M |
| 2024-11-01 | 31.88 | 32.02 | 29.80 | 29.99 | 4.2M |
| 2024-10-31 | 31.85 | 32.22 | 30.81 | 31.92 | 4.1M |
| 2024-10-30 | 32.11 | 33.35 | 31.48 | 31.78 | 4.7M |
| 2024-10-29 | 34.50 | 34.88 | 32.80 | 32.80 | 3.5M |
| 2024-10-28 | 34.88 | 35.00 | 34.06 | 34.58 | 2.7M |
| 2024-10-25 | 34.30 | 35.03 | 33.98 | 34.70 | 3.7M |
| 2024-10-24 | 34.60 | 35.00 | 33.73 | 34.30 | 3.7M |
| 2024-10-23 | 35.44 | 37.35 | 34.74 | 34.85 | 6.5M |
| 2024-10-22 | 34.28 | 35.35 | 33.25 | 35.00 | 5.2M |
| 2024-10-21 | 32.86 | 34.79 | 32.86 | 34.30 | 5.1M |
| 2024-10-18 | 30.50 | 33.67 | 30.50 | 32.70 | 4.4M |
| 2024-10-17 | 30.67 | 31.70 | 30.50 | 30.50 | 2.3M |
| 2024-10-16 | 30.50 | 30.88 | 30.02 | 30.49 | 1.8M |
| 2024-10-15 | 31.90 | 32.03 | 30.75 | 30.80 | 2.8M |
| 2024-10-14 | 29.69 | 32.00 | 29.11 | 32.00 | 3.3M |
| 2024-10-11 | 31.02 | 31.60 | 29.21 | 29.60 | 3.3M |
| 2024-10-10 | 33.32 | 33.97 | 31.30 | 31.60 | 3.8M |
| 2024-10-09 | 36.66 | 36.66 | 32.62 | 32.72 | 6.3M |
| 2024-10-08 | 39.40 | 39.40 | 34.56 | 37.40 | 9.9M |
| 2024-09-30 | 28.50 | 32.89 | 28.47 | 32.89 | 7.1M |
| 2024-09-27 | 25.90 | 27.59 | 25.70 | 27.41 | 2.1M |
| 2024-09-26 | 24.76 | 25.56 | 24.50 | 25.53 | 2.3M |
| 2024-09-25 | 24.40 | 25.87 | 24.01 | 24.65 | 3.6M |
| 2024-09-24 | 22.46 | 23.88 | 21.81 | 23.81 | 3.3M |
| 2024-09-23 | 22.99 | 23.05 | 22.17 | 22.33 | 2.7M |
| 2024-09-20 | 23.14 | 23.36 | 22.55 | 22.81 | 1.4M |
| 2024-09-19 | 22.88 | 23.35 | 22.57 | 22.96 | 1.4M |
| 2024-09-18 | 23.50 | 23.50 | 22.39 | 22.74 | 2.0M |
| 2024-09-13 | 24.18 | 24.49 | 23.27 | 23.27 | 2.0M |
| 2024-09-12 | 24.88 | 25.05 | 24.13 | 24.13 | 1.2M |
| 2024-09-11 | 24.97 | 25.19 | 24.59 | 24.70 | 1.2M |
| 2024-09-10 | 24.50 | 25.30 | 24.19 | 25.05 | 1.3M |
| 2024-09-09 | 24.48 | 24.75 | 24.03 | 24.31 | 1.2M |
| 2024-09-06 | 25.78 | 26.00 | 24.62 | 24.66 | 1.6M |
| 2024-09-05 | 25.28 | 26.25 | 25.08 | 25.99 | 1.9M |
| 2024-09-04 | 25.30 | 25.35 | 24.85 | 25.02 | 1.2M |
| 2024-09-03 | 25.20 | 25.65 | 24.81 | 25.46 | 1.4M |
| 2024-09-02 | 26.43 | 26.92 | 24.88 | 24.90 | 2.3M |
| 2024-08-30 | 25.70 | 27.25 | 25.66 | 26.51 | 2.1M |
| 2024-08-29 | 24.92 | 25.88 | 24.44 | 25.72 | 1.5M |
| 2024-08-28 | 24.62 | 25.29 | 24.37 | 24.94 | 0.9M |
| 2024-08-27 | 25.16 | 25.36 | 24.59 | 24.71 | 0.9M |
| 2024-08-26 | 25.25 | 25.79 | 24.95 | 25.36 | 1.4M |
| 2024-08-23 | 25.19 | 25.49 | 24.64 | 25.13 | 1.6M |
| 2024-08-22 | 25.61 | 25.85 | 24.89 | 25.08 | 1.5M |
| 2024-08-21 | 25.68 | 26.26 | 25.68 | 25.78 | 0.8M |
| 2024-08-20 | 27.00 | 27.06 | 25.58 | 25.82 | 1.5M |
| 2024-08-19 | 27.22 | 27.81 | 26.90 | 26.95 | 1.0M |
| 2024-08-16 | 27.63 | 27.89 | 27.30 | 27.44 | 1.2M |
| 2024-08-15 | 27.09 | 27.90 | 26.91 | 27.40 | 1.1M |
| 2024-08-14 | 27.35 | 27.57 | 26.93 | 26.95 | 0.8M |
| 2024-08-13 | 27.66 | 27.76 | 27.01 | 27.50 | 0.8M |
| 2024-08-12 | 27.50 | 27.90 | 26.89 | 27.40 | 1.0M |
| 2024-08-09 | 27.51 | 27.98 | 27.16 | 27.50 | 1.6M |
| 2024-08-08 | 27.26 | 27.58 | 26.47 | 27.09 | 1.3M |
| 2024-08-07 | 27.82 | 28.20 | 27.38 | 27.42 | 1.1M |
| 2024-08-06 | 27.30 | 27.93 | 27.30 | 27.85 | 1.6M |
| 2024-08-05 | 28.21 | 28.53 | 26.75 | 26.87 | 2.0M |
| 2024-08-02 | 29.71 | 29.73 | 28.57 | 28.59 | 1.9M |
| 2024-08-01 | 31.34 | 31.41 | 30.15 | 30.46 | 1.8M |
| 2024-07-31 | 29.14 | 30.94 | 29.04 | 30.92 | 2.0M |
| 2024-07-30 | 29.10 | 29.57 | 28.40 | 29.10 | 1.2M |
| 2024-07-29 | 29.30 | 29.69 | 28.69 | 28.95 | 1.5M |
| 2024-07-26 | 28.39 | 29.14 | 28.00 | 29.13 | 1.8M |
| 2024-07-25 | 28.10 | 28.80 | 27.72 | 28.07 | 1.5M |
| 2024-07-24 | 30.00 | 30.41 | 28.27 | 28.51 | 2.9M |
| 2024-07-23 | 31.50 | 31.92 | 30.08 | 30.08 | 1.6M |
| 2024-07-22 | 31.22 | 31.55 | 30.95 | 31.34 | 1.8M |
| 2024-07-19 | 30.38 | 31.74 | 30.36 | 31.16 | 2.1M |
| 2024-07-18 | 31.48 | 31.85 | 29.92 | 30.65 | 3.3M |
| 2024-07-17 | 33.50 | 33.81 | 31.84 | 31.90 | 2.9M |
| 2024-07-16 | 34.74 | 34.77 | 32.30 | 33.82 | 4.4M |
| 2024-07-15 | 36.50 | 36.69 | 34.47 | 34.86 | 2.5M |
| 2024-07-12 | 37.25 | 37.70 | 36.55 | 36.90 | 2.8M |
| 2024-07-11 | 36.03 | 36.80 | 35.60 | 36.72 | 2.1M |
| 2024-07-10 | 34.36 | 36.36 | 34.36 | 35.32 | 2.1M |
| 2024-07-09 | 33.31 | 34.69 | 32.75 | 34.56 | 2.1M |
| 2024-07-08 | 34.20 | 34.65 | 33.11 | 33.36 | 1.2M |
| 2024-07-05 | 34.33 | 34.99 | 33.53 | 34.40 | 1.6M |
| 2024-07-04 | 35.50 | 35.98 | 34.04 | 34.33 | 1.3M |
| 2024-07-03 | 36.13 | 36.32 | 34.85 | 35.23 | 2.2M |
| 2024-07-02 | 36.67 | 37.47 | 36.10 | 36.51 | 1.7M |
| 2024-07-01 | 37.66 | 37.80 | 35.90 | 36.71 | 2.2M |
| 2024-06-28 | 35.80 | 38.34 | 35.71 | 37.86 | 2.7M |
| 2024-06-27 | 37.30 | 37.35 | 35.84 | 35.92 | 1.8M |
| 2024-06-26 | 35.90 | 37.49 | 35.80 | 37.35 | 2.2M |
| 2024-06-25 | 37.30 | 37.30 | 35.83 | 36.05 | 2.4M |
| 2024-06-24 | 38.65 | 39.30 | 36.94 | 36.94 | 2.9M |
| 2024-06-21 | 38.00 | 39.48 | 37.64 | 38.75 | 2.8M |
| 2024-06-20 | 38.40 | 39.96 | 38.21 | 39.05 | 4.6M |
| 2024-06-19 | 39.49 | 39.58 | 38.50 | 38.52 | 4.0M |
| 2024-06-18 | 36.90 | 39.50 | 36.73 | 39.20 | 4.8M |
| 2024-06-17 | 36.20 | 37.86 | 36.08 | 37.20 | 3.7M |
| 2024-06-14 | 36.00 | 36.53 | 35.32 | 36.04 | 2.4M |
| 2024-06-13 | 35.18 | 36.56 | 34.80 | 35.84 | 3.4M |
| 2024-06-12 | 32.67 | 35.20 | 32.56 | 34.60 | 2.8M |
| 2024-06-11 | 32.20 | 33.10 | 31.30 | 32.60 | 2.5M |
| 2024-06-07 | 32.05 | 32.80 | 31.93 | 32.55 | 2.0M |
| 2024-06-06 | 34.29 | 34.59 | 31.53 | 31.77 | 3.1M |
| 2024-06-05 | 34.01 | 34.54 | 33.52 | 33.59 | 2.5M |
| 2024-06-04 | 35.80 | 36.06 | 33.50 | 34.54 | 3.7M |
| 2024-06-03 | 37.74 | 37.74 | 35.60 | 36.15 | 2.1M |
| 2024-05-31 | 37.60 | 37.71 | 36.67 | 37.10 | 1.0M |
| 2024-05-30 | 36.55 | 37.69 | 36.21 | 37.14 | 1.2M |
| 2024-05-29 | 37.75 | 38.11 | 36.68 | 36.92 | 1.7M |
| 2024-05-28 | 39.00 | 39.00 | 37.60 | 37.78 | 1.6M |
| 2024-05-27 | 37.60 | 38.89 | 37.34 | 38.85 | 2.7M |
| 2024-05-24 | 38.70 | 39.29 | 37.00 | 37.45 | 2.0M |
| 2024-05-23 | 39.35 | 39.66 | 38.53 | 38.83 | 1.8M |
| 2024-05-22 | 40.00 | 40.22 | 38.52 | 39.45 | 1.7M |
| 2024-05-21 | 40.03 | 40.50 | 39.63 | 39.88 | 1.0M |
| 2024-05-20 | 40.82 | 40.98 | 40.05 | 40.37 | 1.7M |
| 2024-05-17 | 39.80 | 41.09 | 39.80 | 40.70 | 1.0M |
| 2024-05-16 | 40.60 | 41.48 | 40.20 | 40.38 | 1.3M |
| 2024-05-15 | 40.20 | 41.43 | 39.66 | 40.34 | 1.2M |
| 2024-05-14 | 41.31 | 42.39 | 39.70 | 40.42 | 2.9M |
| 2024-05-13 | 40.97 | 42.27 | 40.60 | 41.75 | 1.8M |
| 2024-05-10 | 43.40 | 43.99 | 41.34 | 41.62 | 2.4M |
| 2024-05-09 | 43.00 | 43.88 | 42.75 | 43.40 | 2.1M |
| 2024-05-08 | 43.01 | 44.00 | 42.62 | 42.99 | 2.4M |
| 2024-05-07 | 43.99 | 45.80 | 42.90 | 44.13 | 4.1M |
| 2024-05-06 | 43.74 | 44.88 | 42.70 | 43.80 | 4.8M |
| 2024-04-30 | 45.88 | 46.00 | 41.58 | 43.25 | 6.0M |
| 2024-04-29 | 43.11 | 45.10 | 42.72 | 45.08 | 4.2M |
| 2024-04-26 | 40.50 | 43.45 | 40.30 | 43.00 | 3.6M |
| 2024-04-25 | 40.96 | 41.25 | 40.00 | 40.38 | 2.4M |
| 2024-04-24 | 36.42 | 41.39 | 36.42 | 40.82 | 4.3M |
| 2024-04-23 | 37.60 | 37.99 | 36.20 | 36.80 | 3.1M |
| 2024-04-22 | 36.67 | 37.47 | 34.89 | 37.20 | 2.1M |
| 2024-04-19 | 37.10 | 37.10 | 35.35 | 36.58 | 2.7M |
| 2024-04-18 | 38.38 | 38.99 | 36.81 | 37.34 | 3.2M |
| 2024-04-17 | 36.33 | 38.98 | 36.33 | 38.79 | 3.8M |
| 2024-04-16 | 38.09 | 38.09 | 34.99 | 35.92 | 3.0M |
| 2024-04-15 | 40.67 | 40.96 | 37.69 | 38.86 | 2.6M |
| 2024-04-12 | 40.97 | 42.23 | 40.61 | 40.77 | 1.7M |
| 2024-04-11 | 40.33 | 41.96 | 40.33 | 41.00 | 1.5M |
| 2024-04-10 | 42.25 | 42.25 | 39.78 | 40.60 | 1.7M |
| 2024-04-09 | 42.41 | 43.69 | 41.89 | 42.23 | 2.0M |
| 2024-04-08 | 43.90 | 44.20 | 42.21 | 42.41 | 2.3M |
| 2024-04-03 | 43.08 | 44.76 | 42.08 | 44.60 | 2.9M |
| 2024-04-02 | 46.50 | 47.70 | 43.50 | 44.18 | 3.1M |
| 2024-04-01 | 46.15 | 46.59 | 45.13 | 45.99 | 2.8M |
| 2024-03-29 | 45.00 | 46.70 | 44.00 | 46.36 | 2.6M |
| 2024-03-28 | 43.33 | 46.25 | 43.33 | 45.11 | 3.2M |
| 2024-03-27 | 45.69 | 46.36 | 43.51 | 43.55 | 3.4M |
| 2024-03-26 | 47.43 | 49.75 | 46.09 | 46.33 | 3.5M |
| 2024-03-25 | 50.87 | 52.50 | 47.00 | 47.71 | 4.5M |
| 2024-03-22 | 49.24 | 52.68 | 47.00 | 51.07 | 5.7M |
| 2024-03-21 | 45.42 | 49.50 | 45.40 | 49.24 | 4.3M |
| 2024-03-20 | 45.60 | 46.15 | 44.82 | 46.05 | 2.6M |
| 2024-03-19 | 46.00 | 46.98 | 44.94 | 45.85 | 2.6M |
| 2024-03-18 | 45.30 | 47.17 | 44.90 | 46.50 | 4.6M |
| 2024-03-15 | 44.41 | 45.48 | 43.42 | 45.36 | 3.3M |
| 2024-03-14 | 44.00 | 45.78 | 42.91 | 44.55 | 3.9M |
| 2024-03-13 | 41.50 | 46.00 | 41.50 | 44.70 | 4.7M |
| 2024-03-12 | 41.01 | 42.33 | 40.60 | 41.47 | 2.8M |
| 2024-03-11 | 39.00 | 41.59 | 38.90 | 41.39 | 4.1M |
| 2024-03-08 | 38.24 | 39.62 | 37.60 | 39.55 | 2.2M |
| 2024-03-07 | 39.20 | 39.58 | 37.35 | 38.62 | 1.9M |
| 2024-03-06 | 38.30 | 39.71 | 37.91 | 38.98 | 2.5M |
| 2024-03-05 | 40.73 | 40.73 | 37.90 | 38.54 | 4.1M |
| 2024-03-04 | 42.50 | 42.96 | 39.98 | 41.37 | 3.4M |
| 2024-03-01 | 40.00 | 42.45 | 39.72 | 41.40 | 4.4M |
| 2024-02-29 | 38.42 | 40.88 | 37.90 | 39.99 | 2.4M |
| 2024-02-28 | 42.60 | 44.35 | 38.05 | 38.45 | 3.9M |
| 2024-02-27 | 40.92 | 42.13 | 39.20 | 42.00 | 3.1M |
| 2024-02-26 | 41.60 | 42.37 | 40.00 | 40.80 | 2.0M |
| 2024-02-23 | 42.85 | 42.85 | 40.24 | 41.80 | 1.8M |
| 2024-02-22 | 39.90 | 42.00 | 39.60 | 40.20 | 2.3M |
| 2024-02-21 | 40.00 | 41.55 | 38.49 | 40.17 | 1.6M |
| 2024-02-20 | 39.03 | 40.48 | 37.79 | 40.39 | 2.1M |
| 2024-02-19 | 38.08 | 39.25 | 35.66 | 39.23 | 2.7M |
| 2024-02-08 | 31.60 | 35.38 | 31.30 | 34.93 | 1.8M |
| 2024-02-07 | 30.80 | 33.50 | 28.76 | 31.95 | 3.1M |
| 2024-02-06 | 29.50 | 31.58 | 26.59 | 31.58 | 3.8M |
| 2024-02-05 | 33.12 | 33.74 | 27.71 | 29.88 | 3.2M |
| 2024-02-02 | 35.76 | 36.17 | 30.56 | 34.64 | 1.3M |
| 2024-02-01 | 33.81 | 37.55 | 32.64 | 35.93 | 2.2M |
| 2024-01-31 | 36.32 | 36.90 | 32.58 | 33.79 | 1.5M |
| 2024-01-30 | 39.21 | 39.40 | 36.08 | 36.48 | 1.5M |
| 2024-01-29 | 39.60 | 39.60 | 36.90 | 38.50 | 0.9M |
| 2024-01-26 | 39.88 | 39.88 | 38.54 | 39.60 | 1.3M |
| 2024-01-25 | 35.80 | 39.88 | 35.34 | 39.80 | 3.1M |
| 2024-01-24 | 35.82 | 36.43 | 34.30 | 36.40 | 1.1M |
| 2024-01-23 | 33.10 | 36.00 | 33.10 | 35.66 | 1.4M |
| 2024-01-22 | 37.33 | 38.50 | 34.21 | 35.30 | 1.8M |
| 2024-01-19 | 39.26 | 39.26 | 36.50 | 37.89 | 1.6M |
| 2024-01-18 | 37.99 | 39.50 | 36.81 | 39.39 | 2.5M |
| 2024-01-17 | 39.47 | 40.11 | 38.06 | 38.07 | 1.2M |
| 2024-01-16 | 39.51 | 39.56 | 37.71 | 39.50 | 2.1M |
| 2024-01-15 | 39.18 | 40.36 | 37.69 | 40.14 | 3.1M |
| 2024-01-12 | 39.95 | 39.95 | 38.04 | 38.40 | 2.0M |
| 2024-01-11 | 37.30 | 39.80 | 37.01 | 39.47 | 1.6M |
| 2024-01-10 | 36.75 | 37.70 | 35.61 | 37.20 | 1.3M |
| 2024-01-09 | 36.96 | 38.19 | 36.40 | 36.75 | 1.3M |
| 2024-01-08 | 38.31 | 38.57 | 36.70 | 36.95 | 1.5M |
| 2024-01-05 | 39.00 | 40.33 | 38.71 | 38.91 | 1.3M |
| 2024-01-04 | 39.61 | 40.20 | 38.98 | 39.24 | 1.9M |
| 2024-01-03 | 38.46 | 40.36 | 38.11 | 40.19 | 2.3M |
| 2024-01-02 | 37.68 | 40.30 | 37.24 | 38.95 | 2.6M |