25.98
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 | 22.90 | 22.99 | 22.22 | 22.33 | 1.9M |
| 2024-12-30 | 22.87 | 23.09 | 22.15 | 22.60 | 1.9M |
| 2024-12-27 | 23.16 | 23.49 | 22.94 | 23.12 | 1.7M |
| 2024-12-26 | 22.37 | 23.17 | 22.31 | 23.00 | 2.0M |
| 2024-12-25 | 22.90 | 22.94 | 21.88 | 22.36 | 2.3M |
| 2024-12-24 | 23.22 | 23.22 | 22.23 | 22.77 | 4.2M |
| 2024-12-23 | 25.11 | 25.39 | 23.36 | 23.36 | 5.1M |
| 2024-12-20 | 25.49 | 26.12 | 25.49 | 25.96 | 1.3M |
| 2024-12-19 | 25.32 | 25.64 | 25.10 | 25.57 | 1.4M |
| 2024-12-18 | 25.23 | 25.94 | 24.65 | 25.55 | 2.0M |
| 2024-12-17 | 26.36 | 26.56 | 25.00 | 25.06 | 2.4M |
| 2024-12-16 | 27.00 | 27.07 | 26.16 | 26.36 | 2.4M |
| 2024-12-13 | 27.41 | 27.82 | 27.07 | 27.25 | 3.0M |
| 2024-12-12 | 27.60 | 27.90 | 27.21 | 27.49 | 2.1M |
| 2024-12-11 | 27.48 | 27.72 | 27.30 | 27.71 | 2.8M |
| 2024-12-10 | 28.20 | 28.50 | 27.40 | 27.57 | 6.0M |
| 2024-12-09 | 26.86 | 28.37 | 26.36 | 27.74 | 6.9M |
| 2024-12-06 | 27.00 | 27.30 | 26.61 | 26.86 | 2.0M |
| 2024-12-05 | 26.88 | 27.40 | 26.71 | 26.99 | 2.3M |
| 2024-12-04 | 27.12 | 27.80 | 26.72 | 26.88 | 2.5M |
| 2024-12-03 | 27.08 | 27.17 | 26.57 | 27.11 | 1.7M |
| 2024-12-02 | 26.48 | 27.26 | 26.36 | 27.08 | 2.1M |
| 2024-11-29 | 26.19 | 26.66 | 25.86 | 26.40 | 1.3M |
| 2024-11-28 | 26.25 | 26.45 | 25.92 | 25.99 | 1.3M |
| 2024-11-27 | 26.19 | 26.29 | 25.31 | 26.24 | 1.8M |
| 2024-11-26 | 27.00 | 27.08 | 26.07 | 26.17 | 1.4M |
| 2024-11-25 | 26.20 | 26.95 | 25.91 | 26.73 | 1.8M |
| 2024-11-22 | 27.13 | 27.51 | 26.10 | 26.10 | 2.1M |
| 2024-11-21 | 27.34 | 28.09 | 26.88 | 27.33 | 1.9M |
| 2024-11-20 | 26.80 | 27.59 | 26.71 | 27.50 | 2.3M |
| 2024-11-19 | 26.01 | 26.96 | 26.01 | 26.96 | 2.7M |
| 2024-11-18 | 26.99 | 27.32 | 25.47 | 26.09 | 4.2M |
| 2024-11-15 | 27.50 | 27.87 | 26.80 | 26.80 | 2.7M |
| 2024-11-14 | 28.74 | 28.86 | 27.33 | 27.73 | 2.2M |
| 2024-11-13 | 28.90 | 29.14 | 27.93 | 28.80 | 2.4M |
| 2024-11-12 | 29.78 | 29.85 | 28.48 | 28.87 | 3.9M |
| 2024-11-11 | 28.87 | 29.79 | 28.61 | 29.48 | 4.8M |
| 2024-11-08 | 28.28 | 29.10 | 28.20 | 28.87 | 4.6M |
| 2024-11-07 | 27.80 | 28.50 | 27.50 | 28.18 | 3.2M |
| 2024-11-06 | 28.20 | 28.54 | 27.75 | 27.93 | 2.5M |
| 2024-11-05 | 27.94 | 28.45 | 27.65 | 28.19 | 3.2M |
| 2024-11-04 | 26.93 | 27.99 | 26.93 | 27.94 | 2.8M |
| 2024-11-01 | 28.70 | 28.85 | 26.86 | 26.90 | 4.3M |
| 2024-10-31 | 28.17 | 29.58 | 27.70 | 28.89 | 5.7M |
| 2024-10-30 | 27.78 | 28.75 | 27.78 | 28.20 | 5.1M |
| 2024-10-29 | 28.39 | 29.48 | 28.02 | 28.20 | 5.6M |
| 2024-10-28 | 28.13 | 29.25 | 27.22 | 28.59 | 7.7M |
| 2024-10-25 | 27.70 | 29.35 | 27.08 | 27.99 | 8.6M |
| 2024-10-24 | 26.90 | 27.08 | 26.56 | 26.68 | 1.6M |
| 2024-10-23 | 26.89 | 27.48 | 26.50 | 27.07 | 2.7M |
| 2024-10-22 | 26.99 | 27.20 | 26.56 | 26.89 | 2.3M |
| 2024-10-21 | 26.54 | 27.21 | 26.50 | 26.99 | 3.2M |
| 2024-10-18 | 26.40 | 26.88 | 25.70 | 26.52 | 3.3M |
| 2024-10-17 | 26.01 | 26.58 | 25.62 | 25.81 | 2.2M |
| 2024-10-16 | 25.52 | 26.21 | 25.43 | 25.60 | 2.1M |
| 2024-10-15 | 26.66 | 27.15 | 26.04 | 26.07 | 2.7M |
| 2024-10-14 | 26.41 | 26.93 | 25.70 | 26.89 | 3.3M |
| 2024-10-11 | 28.50 | 28.78 | 26.30 | 26.61 | 4.0M |
| 2024-10-10 | 30.21 | 31.20 | 28.65 | 29.00 | 7.6M |
| 2024-10-09 | 28.80 | 31.00 | 26.89 | 30.20 | 9.6M |
| 2024-10-08 | 29.97 | 29.98 | 26.30 | 29.15 | 7.1M |
| 2024-09-30 | 25.90 | 27.47 | 25.23 | 27.25 | 5.2M |
| 2024-09-27 | 24.50 | 25.57 | 24.33 | 25.03 | 2.8M |
| 2024-09-26 | 23.50 | 24.01 | 23.30 | 24.01 | 2.2M |
| 2024-09-25 | 22.98 | 24.27 | 22.88 | 23.56 | 3.0M |
| 2024-09-24 | 22.55 | 22.85 | 21.98 | 22.85 | 2.1M |
| 2024-09-23 | 21.65 | 22.85 | 21.43 | 22.37 | 2.1M |
| 2024-09-20 | 21.49 | 21.98 | 21.30 | 21.66 | 2.0M |
| 2024-09-19 | 21.19 | 22.10 | 21.19 | 21.66 | 3.6M |
| 2024-09-18 | 22.23 | 22.68 | 22.23 | 22.23 | 1.0M |
| 2024-09-13 | 25.01 | 25.19 | 24.69 | 24.70 | 0.9M |
| 2024-09-12 | 25.10 | 25.53 | 25.01 | 25.01 | 0.7M |
| 2024-09-11 | 25.40 | 25.50 | 25.01 | 25.10 | 0.7M |
| 2024-09-10 | 25.14 | 25.77 | 25.03 | 25.50 | 0.9M |
| 2024-09-09 | 25.39 | 25.51 | 24.80 | 25.31 | 1.1M |
| 2024-09-06 | 26.00 | 26.51 | 25.40 | 25.46 | 2.0M |
| 2024-09-05 | 25.57 | 26.47 | 25.46 | 25.86 | 1.9M |
| 2024-09-04 | 25.56 | 25.60 | 25.21 | 25.39 | 0.7M |
| 2024-09-03 | 24.94 | 25.60 | 24.90 | 25.56 | 1.0M |
| 2024-09-02 | 25.63 | 25.63 | 25.02 | 25.02 | 1.1M |
| 2024-08-30 | 25.21 | 25.79 | 25.02 | 25.48 | 1.6M |
| 2024-08-29 | 24.60 | 25.24 | 24.60 | 25.21 | 0.7M |
| 2024-08-28 | 24.65 | 25.20 | 24.65 | 24.93 | 1.0M |
| 2024-08-27 | 25.87 | 25.87 | 24.90 | 24.91 | 2.2M |
| 2024-08-26 | 25.88 | 26.99 | 25.20 | 26.15 | 2.0M |
| 2024-08-23 | 25.45 | 25.90 | 25.28 | 25.73 | 1.0M |
| 2024-08-22 | 26.20 | 26.30 | 25.44 | 25.45 | 1.4M |
| 2024-08-21 | 26.01 | 26.32 | 25.88 | 26.10 | 1.0M |
| 2024-08-20 | 26.50 | 26.59 | 25.90 | 26.01 | 1.4M |
| 2024-08-19 | 26.60 | 26.93 | 26.42 | 26.51 | 1.2M |
| 2024-08-16 | 27.51 | 27.78 | 26.65 | 26.70 | 2.2M |
| 2024-08-15 | 26.86 | 27.58 | 26.48 | 27.47 | 2.6M |
| 2024-08-14 | 27.06 | 27.50 | 26.81 | 27.21 | 2.3M |
| 2024-08-13 | 26.88 | 27.55 | 26.53 | 27.04 | 1.8M |
| 2024-08-12 | 26.50 | 27.20 | 26.00 | 27.10 | 2.4M |
| 2024-08-09 | 26.60 | 26.99 | 26.49 | 26.66 | 1.7M |
| 2024-08-08 | 27.18 | 27.18 | 26.28 | 26.49 | 1.9M |
| 2024-08-07 | 27.24 | 27.39 | 26.99 | 27.21 | 1.5M |
| 2024-08-06 | 27.85 | 28.50 | 26.94 | 27.22 | 2.6M |
| 2024-08-05 | 28.50 | 28.92 | 27.36 | 27.38 | 4.2M |
| 2024-08-02 | 28.80 | 29.86 | 28.63 | 29.06 | 5.5M |
| 2024-08-01 | 28.68 | 30.17 | 28.30 | 29.46 | 7.1M |
| 2024-07-31 | 28.53 | 29.10 | 28.12 | 28.90 | 5.4M |
| 2024-07-30 | 28.70 | 28.96 | 28.30 | 28.60 | 4.9M |
| 2024-07-29 | 28.92 | 29.50 | 28.36 | 29.18 | 8.0M |
| 2024-07-26 | 26.16 | 28.36 | 26.01 | 28.36 | 3.9M |
| 2024-07-25 | 25.40 | 26.04 | 24.91 | 25.78 | 2.4M |
| 2024-07-24 | 26.16 | 26.37 | 25.32 | 25.40 | 3.3M |
| 2024-07-23 | 27.14 | 27.99 | 26.60 | 26.60 | 3.6M |
| 2024-07-22 | 26.68 | 27.23 | 26.50 | 27.01 | 2.4M |
| 2024-07-19 | 27.07 | 28.30 | 26.99 | 27.00 | 3.5M |
| 2024-07-18 | 26.95 | 27.70 | 26.03 | 27.06 | 3.1M |
| 2024-07-17 | 29.00 | 29.00 | 27.47 | 27.72 | 4.7M |
| 2024-07-16 | 28.99 | 29.68 | 28.60 | 29.12 | 4.3M |
| 2024-07-15 | 29.00 | 30.79 | 28.68 | 28.96 | 6.4M |
| 2024-07-12 | 28.42 | 31.90 | 27.91 | 30.11 | 9.3M |
| 2024-07-11 | 28.36 | 30.00 | 27.80 | 29.00 | 8.1M |
| 2024-07-10 | 28.00 | 28.36 | 28.00 | 28.36 | 3.6M |
| 2024-07-09 | 25.03 | 26.00 | 24.55 | 25.78 | 2.3M |
| 2024-07-08 | 25.26 | 25.48 | 24.40 | 24.50 | 0.8M |
| 2024-07-05 | 24.34 | 25.37 | 24.01 | 25.25 | 1.2M |
| 2024-07-04 | 25.70 | 26.25 | 24.61 | 24.82 | 1.3M |
| 2024-07-03 | 25.94 | 26.25 | 25.35 | 25.46 | 1.0M |
| 2024-07-02 | 26.17 | 26.39 | 25.95 | 25.99 | 0.9M |
| 2024-07-01 | 26.64 | 26.84 | 25.79 | 26.27 | 1.4M |
| 2024-06-28 | 26.20 | 26.85 | 26.01 | 26.66 | 1.2M |
| 2024-06-27 | 26.85 | 26.95 | 26.19 | 26.19 | 1.3M |
| 2024-06-26 | 26.00 | 26.93 | 25.83 | 26.85 | 1.3M |
| 2024-06-25 | 26.36 | 27.30 | 26.28 | 26.42 | 2.0M |
| 2024-06-24 | 27.54 | 28.20 | 26.16 | 26.20 | 2.4M |
| 2024-06-21 | 27.48 | 28.99 | 27.00 | 27.95 | 2.6M |
| 2024-06-20 | 28.50 | 28.81 | 27.48 | 27.66 | 2.8M |
| 2024-06-19 | 28.68 | 29.33 | 28.46 | 28.50 | 3.8M |
| 2024-06-18 | 26.84 | 29.35 | 26.52 | 28.60 | 5.0M |
| 2024-06-17 | 27.10 | 27.55 | 26.61 | 26.73 | 2.0M |
| 2024-06-14 | 26.69 | 27.13 | 26.30 | 26.60 | 1.5M |
| 2024-06-13 | 26.63 | 26.81 | 26.32 | 26.69 | 1.1M |
| 2024-06-12 | 26.36 | 26.80 | 26.25 | 26.71 | 1.4M |
| 2024-06-11 | 25.60 | 26.38 | 25.00 | 26.35 | 2.0M |
| 2024-06-07 | 25.38 | 26.00 | 25.00 | 25.48 | 2.2M |
| 2024-06-06 | 27.32 | 27.89 | 25.83 | 25.83 | 4.6M |
| 2024-06-05 | 28.60 | 29.60 | 27.80 | 28.70 | 3.9M |
| 2024-06-04 | 27.23 | 28.70 | 27.22 | 28.40 | 3.0M |
| 2024-06-03 | 29.40 | 29.67 | 27.42 | 27.73 | 3.1M |
| 2024-05-31 | 27.70 | 29.29 | 27.69 | 28.62 | 3.3M |
| 2024-05-30 | 28.10 | 28.10 | 27.55 | 27.70 | 1.3M |
| 2024-05-29 | 27.78 | 28.34 | 27.52 | 28.12 | 2.2M |
| 2024-05-28 | 27.33 | 27.99 | 26.82 | 27.56 | 1.6M |
| 2024-05-27 | 28.75 | 28.75 | 27.02 | 27.42 | 2.7M |
| 2024-05-24 | 28.09 | 28.86 | 27.70 | 28.47 | 2.5M |
| 2024-05-23 | 29.29 | 29.43 | 28.08 | 28.10 | 3.0M |
| 2024-05-22 | 29.20 | 30.05 | 29.07 | 29.44 | 2.3M |
| 2024-05-21 | 30.00 | 30.24 | 29.30 | 29.60 | 2.6M |
| 2024-05-20 | 29.77 | 31.22 | 29.60 | 30.39 | 3.6M |
| 2024-05-17 | 29.10 | 29.85 | 28.92 | 29.77 | 2.4M |
| 2024-05-16 | 29.58 | 29.77 | 29.10 | 29.30 | 2.3M |
| 2024-05-15 | 29.78 | 29.95 | 29.00 | 29.05 | 3.0M |
| 2024-05-14 | 29.22 | 30.59 | 29.00 | 29.99 | 3.5M |
| 2024-05-13 | 31.68 | 31.68 | 29.20 | 29.61 | 5.5M |
| 2024-05-10 | 31.16 | 32.44 | 30.68 | 31.68 | 5.8M |
| 2024-05-09 | 30.87 | 32.20 | 30.31 | 31.49 | 6.6M |
| 2024-05-08 | 31.55 | 33.80 | 31.32 | 31.78 | 9.7M |
| 2024-05-07 | 32.00 | 32.66 | 31.19 | 31.27 | 10.8M |
| 2024-05-06 | 33.20 | 36.05 | 31.48 | 34.42 | 15.3M |
| 2024-04-30 | 32.77 | 32.77 | 32.52 | 32.77 | 4.9M |
| 2024-04-29 | 28.76 | 29.79 | 27.50 | 29.79 | 3.0M |
| 2024-04-26 | 26.38 | 27.28 | 26.30 | 27.08 | 1.1M |
| 2024-04-25 | 26.91 | 26.92 | 26.35 | 26.39 | 0.9M |
| 2024-04-24 | 26.26 | 27.02 | 25.99 | 26.86 | 1.2M |
| 2024-04-23 | 26.00 | 26.72 | 25.85 | 26.39 | 1.1M |
| 2024-04-22 | 25.52 | 25.99 | 25.21 | 25.79 | 0.8M |
| 2024-04-19 | 25.41 | 25.79 | 24.94 | 25.74 | 1.3M |
| 2024-04-18 | 25.82 | 26.18 | 25.41 | 25.63 | 1.2M |
| 2024-04-17 | 24.05 | 25.90 | 24.05 | 25.82 | 1.8M |
| 2024-04-16 | 25.00 | 25.00 | 23.50 | 23.71 | 2.0M |
| 2024-04-15 | 26.20 | 27.31 | 25.42 | 25.47 | 3.5M |
| 2024-04-12 | 29.60 | 29.63 | 28.11 | 28.24 | 1.8M |
| 2024-04-11 | 30.00 | 30.00 | 29.00 | 29.00 | 2.5M |
| 2024-04-10 | 30.29 | 31.58 | 29.50 | 30.07 | 3.8M |
| 2024-04-09 | 32.98 | 33.89 | 31.07 | 31.20 | 6.6M |
| 2024-04-08 | 29.48 | 31.52 | 29.43 | 31.52 | 2.1M |
| 2024-04-03 | 29.87 | 29.87 | 28.43 | 28.65 | 1.6M |
| 2024-04-02 | 30.84 | 30.90 | 29.95 | 30.02 | 1.7M |
| 2024-04-01 | 29.50 | 31.96 | 29.39 | 31.07 | 2.7M |
| 2024-03-29 | 30.16 | 30.45 | 29.65 | 29.81 | 1.2M |
| 2024-03-28 | 29.16 | 30.36 | 29.16 | 30.01 | 1.6M |
| 2024-03-27 | 29.65 | 30.72 | 29.31 | 29.66 | 2.1M |
| 2024-03-26 | 29.36 | 30.38 | 29.00 | 29.92 | 1.6M |
| 2024-03-25 | 31.98 | 31.98 | 29.75 | 29.80 | 2.2M |
| 2024-03-22 | 31.68 | 32.44 | 30.69 | 31.98 | 2.8M |
| 2024-03-21 | 31.30 | 32.50 | 30.90 | 31.80 | 2.8M |
| 2024-03-20 | 31.00 | 31.56 | 30.86 | 31.33 | 2.2M |
| 2024-03-19 | 30.60 | 32.00 | 30.60 | 31.49 | 3.6M |
| 2024-03-18 | 30.01 | 31.20 | 30.01 | 30.50 | 1.6M |
| 2024-03-15 | 29.60 | 31.58 | 29.28 | 30.18 | 2.1M |
| 2024-03-14 | 30.34 | 30.70 | 29.40 | 29.88 | 1.5M |
| 2024-03-13 | 30.39 | 30.90 | 30.30 | 30.46 | 1.1M |
| 2024-03-12 | 30.20 | 30.77 | 29.72 | 30.52 | 1.6M |
| 2024-03-11 | 29.75 | 30.11 | 29.29 | 30.02 | 1.6M |
| 2024-03-08 | 30.00 | 30.28 | 29.29 | 29.95 | 1.9M |
| 2024-03-07 | 29.86 | 32.11 | 29.62 | 30.29 | 2.7M |
| 2024-03-06 | 29.30 | 30.20 | 28.90 | 30.09 | 2.2M |
| 2024-03-05 | 28.49 | 31.37 | 28.21 | 29.48 | 2.8M |
| 2024-03-04 | 28.71 | 28.90 | 27.84 | 28.52 | 1.4M |
| 2024-03-01 | 28.50 | 28.80 | 28.00 | 28.70 | 1.6M |
| 2024-02-29 | 27.45 | 28.45 | 26.88 | 28.29 | 2.1M |
| 2024-02-28 | 28.88 | 30.00 | 27.51 | 27.58 | 3.5M |
| 2024-02-27 | 28.03 | 29.10 | 27.86 | 28.99 | 2.3M |
| 2024-02-26 | 28.32 | 28.65 | 27.80 | 28.03 | 2.0M |
| 2024-02-23 | 28.09 | 28.46 | 27.17 | 28.32 | 2.9M |
| 2024-02-22 | 27.28 | 28.52 | 26.42 | 28.10 | 3.8M |
| 2024-02-21 | 24.55 | 27.28 | 24.30 | 27.28 | 2.0M |
| 2024-02-20 | 24.90 | 25.36 | 24.14 | 24.80 | 1.8M |
| 2024-02-19 | 23.65 | 25.47 | 23.63 | 24.84 | 2.1M |
| 2024-02-08 | 21.40 | 23.29 | 20.78 | 23.29 | 2.4M |
| 2024-02-07 | 22.94 | 23.35 | 21.00 | 21.40 | 2.0M |
| 2024-02-06 | 22.00 | 23.35 | 20.42 | 22.65 | 1.5M |
| 2024-02-05 | 23.58 | 24.11 | 21.92 | 21.92 | 1.6M |
| 2024-02-02 | 25.59 | 26.09 | 23.51 | 24.35 | 1.2M |
| 2024-02-01 | 26.03 | 26.25 | 25.15 | 25.59 | 1.2M |
| 2024-01-31 | 28.17 | 28.50 | 26.30 | 26.41 | 1.2M |
| 2024-01-30 | 28.77 | 29.31 | 28.32 | 28.32 | 0.8M |
| 2024-01-29 | 29.90 | 30.41 | 28.81 | 29.17 | 0.9M |
| 2024-01-26 | 30.40 | 31.45 | 29.80 | 29.90 | 1.1M |
| 2024-01-25 | 28.99 | 31.40 | 28.60 | 30.45 | 1.8M |
| 2024-01-24 | 28.92 | 29.40 | 27.92 | 28.99 | 1.3M |
| 2024-01-23 | 28.85 | 29.33 | 28.26 | 28.99 | 0.9M |
| 2024-01-22 | 30.75 | 30.96 | 28.90 | 29.10 | 1.4M |
| 2024-01-19 | 30.65 | 31.59 | 30.15 | 31.18 | 1.8M |
| 2024-01-18 | 30.52 | 30.85 | 29.61 | 30.70 | 1.2M |
| 2024-01-17 | 31.26 | 31.57 | 30.60 | 30.61 | 1.3M |
| 2024-01-16 | 33.32 | 33.32 | 31.05 | 31.22 | 2.1M |
| 2024-01-15 | 33.91 | 33.91 | 32.81 | 32.98 | 0.8M |
| 2024-01-12 | 33.57 | 35.25 | 33.57 | 33.67 | 1.4M |
| 2024-01-11 | 32.50 | 33.57 | 32.41 | 33.57 | 1.1M |
| 2024-01-10 | 33.31 | 33.41 | 32.50 | 32.50 | 1.0M |
| 2024-01-09 | 33.10 | 33.88 | 33.03 | 33.32 | 0.8M |
| 2024-01-08 | 33.86 | 34.40 | 33.09 | 33.27 | 1.1M |
| 2024-01-05 | 34.52 | 35.10 | 33.62 | 33.86 | 0.9M |
| 2024-01-04 | 34.33 | 34.85 | 33.99 | 34.53 | 1.0M |
| 2024-01-03 | 34.62 | 34.98 | 34.18 | 34.36 | 0.9M |
| 2024-01-02 | 35.04 | 35.19 | 34.70 | 34.72 | 1.0M |