39.38
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 | 47.77 | 47.79 | 45.18 | 45.18 | 8.7M |
| 2024-12-30 | 47.60 | 48.32 | 46.77 | 47.60 | 5.9M |
| 2024-12-27 | 47.85 | 49.28 | 47.56 | 48.08 | 8.0M |
| 2024-12-26 | 47.58 | 48.50 | 47.31 | 47.92 | 6.0M |
| 2024-12-25 | 48.99 | 49.10 | 47.30 | 47.40 | 6.4M |
| 2024-12-24 | 48.99 | 48.99 | 47.50 | 48.88 | 6.9M |
| 2024-12-23 | 49.90 | 50.16 | 48.02 | 48.41 | 8.5M |
| 2024-12-20 | 48.16 | 50.66 | 47.90 | 50.01 | 13.9M |
| 2024-12-19 | 46.68 | 48.40 | 46.60 | 48.16 | 7.9M |
| 2024-12-18 | 47.00 | 48.14 | 46.51 | 47.67 | 7.4M |
| 2024-12-17 | 47.75 | 48.64 | 46.70 | 46.91 | 7.1M |
| 2024-12-16 | 48.89 | 49.18 | 47.82 | 48.21 | 6.9M |
| 2024-12-13 | 49.81 | 50.05 | 48.59 | 48.83 | 9.5M |
| 2024-12-12 | 49.89 | 50.35 | 49.48 | 50.10 | 7.5M |
| 2024-12-11 | 49.60 | 50.71 | 49.51 | 50.00 | 8.0M |
| 2024-12-10 | 52.00 | 52.00 | 49.46 | 49.60 | 11.9M |
| 2024-12-09 | 50.01 | 50.78 | 49.02 | 49.65 | 8.9M |
| 2024-12-06 | 50.70 | 51.45 | 49.50 | 50.78 | 10.9M |
| 2024-12-05 | 49.74 | 51.32 | 49.74 | 50.78 | 9.8M |
| 2024-12-04 | 53.60 | 54.40 | 50.06 | 50.50 | 16.8M |
| 2024-12-03 | 52.91 | 54.78 | 52.10 | 52.39 | 22.7M |
| 2024-12-02 | 50.77 | 52.15 | 50.50 | 52.15 | 13.0M |
| 2024-11-29 | 49.33 | 51.80 | 48.93 | 50.96 | 14.1M |
| 2024-11-28 | 50.68 | 51.29 | 49.65 | 49.71 | 11.4M |
| 2024-11-27 | 48.61 | 50.79 | 47.74 | 50.63 | 13.0M |
| 2024-11-26 | 49.00 | 50.50 | 48.79 | 48.96 | 10.9M |
| 2024-11-25 | 48.63 | 49.48 | 47.69 | 49.29 | 11.2M |
| 2024-11-22 | 51.20 | 52.19 | 48.49 | 48.50 | 15.7M |
| 2024-11-21 | 52.07 | 52.43 | 50.61 | 51.62 | 13.5M |
| 2024-11-20 | 51.45 | 53.26 | 50.96 | 52.56 | 17.1M |
| 2024-11-19 | 50.53 | 52.11 | 50.05 | 51.95 | 15.0M |
| 2024-11-18 | 53.07 | 53.99 | 49.35 | 49.75 | 18.6M |
| 2024-11-15 | 56.22 | 56.80 | 53.52 | 53.52 | 17.8M |
| 2024-11-14 | 58.71 | 58.89 | 56.10 | 56.15 | 17.0M |
| 2024-11-13 | 58.58 | 59.55 | 57.10 | 59.27 | 19.1M |
| 2024-11-12 | 59.80 | 62.49 | 58.01 | 59.16 | 29.9M |
| 2024-11-11 | 62.10 | 66.96 | 60.43 | 61.60 | 44.6M |
| 2024-11-08 | 56.33 | 65.80 | 55.06 | 59.60 | 49.7M |
| 2024-11-07 | 55.30 | 57.98 | 53.80 | 55.78 | 38.0M |
| 2024-11-06 | 54.97 | 56.55 | 53.00 | 55.20 | 37.1M |
| 2024-11-05 | 51.35 | 55.48 | 51.35 | 54.47 | 31.5M |
| 2024-11-04 | 48.71 | 53.57 | 48.20 | 51.81 | 21.5M |
| 2024-11-01 | 53.00 | 56.56 | 49.39 | 50.02 | 35.8M |
| 2024-10-31 | 51.10 | 55.25 | 49.65 | 53.82 | 40.8M |
| 2024-10-30 | 49.20 | 52.00 | 49.02 | 51.70 | 28.2M |
| 2024-10-29 | 49.49 | 51.64 | 48.82 | 50.20 | 27.3M |
| 2024-10-28 | 48.75 | 49.66 | 47.76 | 49.49 | 16.1M |
| 2024-10-25 | 49.84 | 50.05 | 48.61 | 48.73 | 20.1M |
| 2024-10-24 | 49.15 | 50.07 | 48.60 | 49.17 | 16.0M |
| 2024-10-23 | 50.17 | 51.36 | 49.51 | 49.85 | 26.7M |
| 2024-10-22 | 53.00 | 54.60 | 51.20 | 52.22 | 36.7M |
| 2024-10-21 | 53.19 | 57.16 | 51.98 | 51.98 | 51.2M |
| 2024-10-18 | 48.99 | 56.98 | 47.88 | 53.35 | 48.9M |
| 2024-10-17 | 47.68 | 50.48 | 47.39 | 48.99 | 32.0M |
| 2024-10-16 | 48.50 | 53.00 | 47.68 | 48.58 | 40.5M |
| 2024-10-15 | 46.00 | 49.45 | 45.25 | 46.59 | 30.7M |
| 2024-10-14 | 44.39 | 46.96 | 42.87 | 46.36 | 23.6M |
| 2024-10-11 | 46.60 | 48.95 | 43.30 | 44.38 | 26.9M |
| 2024-10-10 | 50.00 | 51.70 | 45.50 | 48.11 | 29.3M |
| 2024-10-09 | 48.87 | 58.98 | 47.05 | 49.95 | 52.4M |
| 2024-10-08 | 49.66 | 49.66 | 46.00 | 49.66 | 36.7M |
| 2024-09-30 | 37.20 | 41.97 | 35.70 | 41.38 | 34.0M |
| 2024-09-27 | 33.33 | 35.97 | 33.20 | 35.36 | 21.2M |
| 2024-09-26 | 31.72 | 32.85 | 31.66 | 32.85 | 12.6M |
| 2024-09-25 | 32.00 | 32.83 | 31.73 | 31.73 | 14.8M |
| 2024-09-24 | 29.97 | 31.81 | 29.96 | 31.79 | 15.8M |
| 2024-09-23 | 30.50 | 30.89 | 29.78 | 29.96 | 10.0M |
| 2024-09-20 | 31.45 | 31.70 | 30.65 | 30.65 | 9.6M |
| 2024-09-19 | 31.51 | 32.34 | 30.90 | 31.43 | 11.2M |
| 2024-09-18 | 31.90 | 32.50 | 31.60 | 31.70 | 13.1M |
| 2024-09-13 | 31.17 | 31.45 | 30.47 | 30.50 | 5.7M |
| 2024-09-12 | 32.29 | 32.46 | 31.20 | 31.20 | 6.7M |
| 2024-09-11 | 32.16 | 32.45 | 31.95 | 32.15 | 4.9M |
| 2024-09-10 | 32.43 | 32.78 | 31.56 | 32.59 | 7.6M |
| 2024-09-09 | 32.76 | 33.33 | 31.91 | 32.01 | 8.2M |
| 2024-09-06 | 32.73 | 33.09 | 31.87 | 32.34 | 8.4M |
| 2024-09-05 | 32.88 | 33.20 | 32.56 | 32.81 | 7.6M |
| 2024-09-04 | 32.20 | 33.69 | 32.10 | 33.10 | 12.1M |
| 2024-09-03 | 32.60 | 33.00 | 32.42 | 32.65 | 6.2M |
| 2024-09-02 | 33.45 | 34.00 | 32.54 | 32.54 | 10.0M |
| 2024-08-30 | 31.86 | 34.20 | 31.86 | 33.38 | 15.6M |
| 2024-08-29 | 31.17 | 32.07 | 31.07 | 31.71 | 7.3M |
| 2024-08-28 | 31.05 | 31.38 | 30.90 | 31.16 | 4.4M |
| 2024-08-27 | 31.52 | 31.65 | 31.07 | 31.09 | 5.1M |
| 2024-08-26 | 32.06 | 32.28 | 31.57 | 31.77 | 4.7M |
| 2024-08-23 | 31.88 | 32.16 | 31.50 | 31.92 | 4.5M |
| 2024-08-22 | 32.73 | 32.84 | 31.88 | 31.94 | 7.0M |
| 2024-08-21 | 32.88 | 33.38 | 32.57 | 32.69 | 4.9M |
| 2024-08-20 | 33.78 | 33.92 | 32.75 | 32.91 | 6.5M |
| 2024-08-19 | 34.19 | 34.55 | 33.62 | 33.78 | 5.7M |
| 2024-08-16 | 33.99 | 34.68 | 33.80 | 34.21 | 7.3M |
| 2024-08-15 | 33.44 | 34.30 | 33.38 | 33.99 | 5.9M |
| 2024-08-14 | 34.30 | 34.30 | 33.64 | 33.64 | 4.8M |
| 2024-08-13 | 33.58 | 34.10 | 33.40 | 34.10 | 4.4M |
| 2024-08-12 | 33.73 | 34.30 | 33.14 | 33.58 | 6.2M |
| 2024-08-09 | 35.16 | 35.29 | 34.03 | 34.10 | 6.7M |
| 2024-08-08 | 33.83 | 34.90 | 33.50 | 34.22 | 8.1M |
| 2024-08-07 | 34.35 | 34.60 | 34.00 | 34.08 | 5.9M |
| 2024-08-06 | 34.50 | 34.73 | 33.76 | 34.35 | 7.6M |
| 2024-08-05 | 35.19 | 36.10 | 33.68 | 33.69 | 13.0M |
| 2024-08-02 | 36.78 | 37.46 | 35.90 | 35.90 | 12.0M |
| 2024-08-01 | 36.96 | 38.00 | 36.88 | 37.22 | 17.3M |
| 2024-07-31 | 35.00 | 36.99 | 34.81 | 36.60 | 15.6M |
| 2024-07-30 | 34.66 | 35.39 | 33.53 | 35.31 | 13.7M |
| 2024-07-29 | 36.08 | 36.32 | 34.82 | 34.87 | 11.3M |
| 2024-07-26 | 35.68 | 36.36 | 35.48 | 35.87 | 8.1M |
| 2024-07-25 | 35.53 | 36.26 | 35.30 | 35.65 | 9.1M |
| 2024-07-24 | 36.66 | 37.39 | 35.80 | 35.89 | 12.7M |
| 2024-07-23 | 38.89 | 38.89 | 36.80 | 36.88 | 18.3M |
| 2024-07-22 | 39.00 | 40.06 | 38.83 | 39.04 | 17.3M |
| 2024-07-19 | 39.60 | 41.20 | 39.30 | 39.30 | 30.9M |
| 2024-07-18 | 39.01 | 41.20 | 38.99 | 40.32 | 34.4M |
| 2024-07-17 | 38.35 | 39.50 | 38.16 | 38.50 | 21.2M |
| 2024-07-16 | 38.13 | 38.79 | 36.92 | 38.62 | 18.3M |
| 2024-07-15 | 39.21 | 39.87 | 38.57 | 38.70 | 16.5M |
| 2024-07-12 | 37.72 | 39.68 | 37.51 | 39.22 | 20.8M |
| 2024-07-11 | 38.90 | 38.99 | 37.78 | 38.10 | 16.9M |
| 2024-07-10 | 37.33 | 38.52 | 37.21 | 37.76 | 16.6M |
| 2024-07-09 | 35.92 | 37.60 | 35.27 | 37.60 | 19.8M |
| 2024-07-08 | 35.80 | 37.40 | 35.70 | 36.00 | 13.8M |
| 2024-07-05 | 36.10 | 36.20 | 34.90 | 35.70 | 9.1M |
| 2024-07-04 | 37.20 | 37.42 | 35.65 | 35.68 | 13.1M |
| 2024-07-03 | 37.17 | 38.25 | 35.88 | 37.36 | 17.4M |
| 2024-07-02 | 37.02 | 37.62 | 36.60 | 37.37 | 13.8M |
| 2024-07-01 | 36.57 | 37.33 | 35.54 | 37.15 | 14.1M |
| 2024-06-28 | 36.10 | 37.29 | 35.82 | 36.53 | 14.2M |
| 2024-06-27 | 36.65 | 37.44 | 36.06 | 36.14 | 13.1M |
| 2024-06-26 | 35.96 | 37.49 | 35.10 | 37.25 | 16.7M |
| 2024-06-25 | 36.68 | 37.18 | 35.53 | 35.95 | 16.4M |
| 2024-06-24 | 37.37 | 38.37 | 36.50 | 36.79 | 16.9M |
| 2024-06-21 | 37.82 | 39.19 | 37.28 | 37.74 | 16.8M |
| 2024-06-20 | 40.62 | 40.80 | 38.17 | 38.40 | 27.7M |
| 2024-06-19 | 40.06 | 41.61 | 39.80 | 41.24 | 36.0M |
| 2024-06-18 | 40.17 | 40.43 | 39.51 | 40.05 | 23.4M |
| 2024-06-17 | 38.94 | 40.68 | 38.50 | 40.65 | 32.5M |
| 2024-06-14 | 37.99 | 39.58 | 37.62 | 39.22 | 29.8M |
| 2024-06-13 | 40.44 | 41.09 | 38.38 | 38.55 | 39.7M |
| 2024-06-12 | 40.83 | 40.99 | 39.84 | 40.61 | 36.3M |
| 2024-06-11 | 40.40 | 43.20 | 39.76 | 41.69 | 50.9M |
| 2024-06-07 | 38.60 | 42.80 | 38.23 | 40.10 | 51.6M |
| 2024-06-06 | 37.59 | 41.50 | 37.42 | 39.09 | 49.6M |
| 2024-06-05 | 37.35 | 39.50 | 37.16 | 37.24 | 32.0M |
| 2024-06-04 | 37.44 | 37.99 | 36.00 | 37.25 | 26.3M |
| 2024-06-03 | 38.00 | 39.12 | 37.30 | 38.27 | 34.8M |
| 2024-05-31 | 38.25 | 39.67 | 37.85 | 38.56 | 41.4M |
| 2024-05-30 | 36.81 | 41.05 | 36.80 | 39.61 | 58.8M |
| 2024-05-29 | 37.50 | 39.29 | 36.92 | 37.56 | 46.6M |
| 2024-05-28 | 36.18 | 39.69 | 35.82 | 37.90 | 61.3M |
| 2024-05-27 | 29.00 | 34.80 | 28.65 | 34.80 | 40.4M |
| 2024-05-24 | 29.92 | 30.00 | 28.99 | 29.00 | 6.6M |
| 2024-05-23 | 30.49 | 30.69 | 29.99 | 29.99 | 5.4M |
| 2024-05-22 | 30.36 | 30.66 | 29.85 | 30.45 | 6.3M |
| 2024-05-21 | 31.28 | 31.28 | 30.30 | 30.36 | 4.7M |
| 2024-05-20 | 30.92 | 31.45 | 30.81 | 31.16 | 6.0M |
| 2024-05-17 | 30.44 | 31.00 | 29.77 | 30.98 | 6.9M |
| 2024-05-16 | 30.89 | 31.16 | 30.41 | 30.44 | 5.4M |
| 2024-05-15 | 30.59 | 31.33 | 30.08 | 30.60 | 5.4M |
| 2024-05-14 | 30.62 | 31.14 | 30.37 | 30.54 | 4.5M |
| 2024-05-13 | 30.93 | 31.23 | 30.37 | 30.50 | 6.2M |
| 2024-05-10 | 32.28 | 32.43 | 31.38 | 31.43 | 7.9M |
| 2024-05-09 | 32.33 | 32.81 | 32.17 | 32.48 | 10.4M |
| 2024-05-08 | 31.92 | 32.58 | 31.61 | 32.17 | 9.7M |
| 2024-05-07 | 31.86 | 32.67 | 31.75 | 32.13 | 8.2M |
| 2024-05-06 | 32.43 | 32.59 | 31.82 | 31.93 | 8.2M |
| 2024-04-30 | 32.15 | 32.79 | 31.80 | 31.81 | 10.2M |
| 2024-04-29 | 30.83 | 32.42 | 30.83 | 32.16 | 13.0M |
| 2024-04-26 | 29.99 | 32.16 | 29.93 | 30.93 | 14.6M |
| 2024-04-25 | 29.31 | 29.97 | 29.13 | 29.18 | 7.7M |
| 2024-04-24 | 28.77 | 29.58 | 28.67 | 29.58 | 7.7M |
| 2024-04-23 | 28.42 | 28.94 | 28.42 | 28.76 | 5.6M |
| 2024-04-22 | 28.21 | 28.91 | 27.67 | 28.42 | 6.6M |
| 2024-04-19 | 28.17 | 29.60 | 27.67 | 28.94 | 11.7M |
| 2024-04-18 | 28.33 | 29.01 | 28.03 | 28.34 | 8.0M |
| 2024-04-17 | 26.88 | 28.64 | 26.88 | 28.63 | 10.4M |
| 2024-04-16 | 28.01 | 28.23 | 26.24 | 26.25 | 8.7M |
| 2024-04-15 | 29.07 | 29.60 | 27.78 | 28.40 | 7.8M |
| 2024-04-12 | 29.63 | 29.99 | 29.08 | 29.08 | 5.5M |
| 2024-04-11 | 29.67 | 30.42 | 29.33 | 29.52 | 6.4M |
| 2024-04-10 | 31.00 | 31.11 | 29.23 | 29.58 | 9.0M |
| 2024-04-09 | 30.92 | 31.13 | 30.44 | 30.98 | 6.0M |
| 2024-04-08 | 31.33 | 31.73 | 30.58 | 30.61 | 8.5M |
| 2024-04-03 | 32.10 | 33.20 | 30.79 | 31.73 | 15.2M |
| 2024-04-02 | 33.25 | 34.12 | 32.61 | 33.33 | 12.9M |
| 2024-04-01 | 32.70 | 33.33 | 32.60 | 33.25 | 9.5M |
| 2024-03-29 | 31.83 | 32.60 | 31.56 | 32.47 | 9.4M |
| 2024-03-28 | 30.83 | 32.63 | 30.83 | 32.25 | 12.6M |
| 2024-03-27 | 32.25 | 32.57 | 30.55 | 30.58 | 11.6M |
| 2024-03-26 | 33.13 | 33.91 | 32.04 | 32.42 | 14.6M |
| 2024-03-25 | 34.17 | 36.01 | 33.37 | 33.38 | 17.9M |
| 2024-03-22 | 35.50 | 36.78 | 35.06 | 35.06 | 20.6M |
| 2024-03-21 | 35.17 | 36.14 | 34.83 | 35.19 | 17.3M |
| 2024-03-20 | 34.33 | 37.98 | 33.98 | 35.85 | 31.7M |
| 2024-03-19 | 33.57 | 35.83 | 33.05 | 34.82 | 24.0M |
| 2024-03-18 | 33.04 | 33.54 | 32.83 | 33.52 | 12.7M |
| 2024-03-15 | 32.33 | 32.89 | 32.08 | 32.87 | 8.4M |
| 2024-03-14 | 33.01 | 33.24 | 31.97 | 32.56 | 11.2M |
| 2024-03-13 | 33.32 | 33.70 | 32.66 | 33.40 | 12.7M |
| 2024-03-12 | 33.00 | 33.83 | 32.65 | 32.92 | 14.2M |
| 2024-03-11 | 32.15 | 32.98 | 31.83 | 32.93 | 13.0M |
| 2024-03-08 | 31.83 | 32.76 | 31.76 | 32.67 | 13.6M |
| 2024-03-07 | 32.92 | 34.05 | 32.13 | 32.17 | 19.4M |
| 2024-03-06 | 32.50 | 32.91 | 31.72 | 32.49 | 16.4M |
| 2024-03-05 | 33.32 | 35.52 | 32.82 | 33.25 | 24.8M |
| 2024-03-04 | 32.49 | 35.00 | 31.83 | 34.16 | 30.0M |
| 2024-03-01 | 32.50 | 33.14 | 31.91 | 32.78 | 30.1M |
| 2024-02-29 | 27.75 | 33.58 | 27.68 | 33.07 | 39.5M |
| 2024-02-28 | 30.78 | 31.23 | 27.97 | 28.00 | 22.8M |
| 2024-02-27 | 28.96 | 30.54 | 28.93 | 30.53 | 16.6M |
| 2024-02-26 | 28.92 | 30.03 | 28.78 | 29.29 | 15.7M |
| 2024-02-23 | 28.92 | 29.37 | 28.48 | 29.20 | 16.9M |
| 2024-02-22 | 27.53 | 30.51 | 27.53 | 28.92 | 23.0M |
| 2024-02-21 | 27.00 | 28.73 | 26.77 | 27.53 | 16.1M |
| 2024-02-20 | 26.75 | 28.00 | 26.50 | 27.48 | 13.1M |
| 2024-02-19 | 26.17 | 27.67 | 26.17 | 27.34 | 14.4M |
| 2024-02-08 | 24.67 | 26.31 | 24.00 | 25.97 | 14.5M |
| 2024-02-07 | 23.67 | 25.41 | 23.43 | 24.21 | 13.1M |
| 2024-02-06 | 22.08 | 24.46 | 21.25 | 23.98 | 11.4M |
| 2024-02-05 | 23.96 | 24.23 | 21.51 | 22.08 | 11.1M |
| 2024-02-02 | 25.46 | 25.95 | 23.36 | 24.51 | 9.5M |
| 2024-02-01 | 25.50 | 27.27 | 25.42 | 25.59 | 9.8M |
| 2024-01-31 | 26.34 | 26.83 | 25.18 | 25.18 | 7.1M |
| 2024-01-30 | 27.58 | 28.00 | 26.21 | 26.29 | 6.9M |
| 2024-01-29 | 28.58 | 29.48 | 27.58 | 27.63 | 8.3M |
| 2024-01-26 | 28.48 | 30.32 | 28.43 | 28.92 | 13.7M |
| 2024-01-25 | 27.82 | 29.05 | 27.40 | 28.94 | 9.5M |
| 2024-01-24 | 27.71 | 28.00 | 26.57 | 27.82 | 6.7M |
| 2024-01-23 | 27.13 | 27.90 | 26.84 | 27.70 | 6.9M |
| 2024-01-22 | 28.49 | 28.90 | 26.67 | 27.06 | 6.7M |
| 2024-01-19 | 29.05 | 29.79 | 28.62 | 28.62 | 5.7M |
| 2024-01-18 | 28.34 | 29.29 | 28.23 | 29.24 | 8.0M |
| 2024-01-17 | 29.73 | 30.00 | 28.65 | 28.65 | 7.9M |
| 2024-01-16 | 30.17 | 30.58 | 29.79 | 30.17 | 4.5M |
| 2024-01-15 | 30.00 | 31.42 | 29.96 | 30.56 | 5.2M |
| 2024-01-12 | 30.79 | 30.98 | 30.30 | 30.30 | 3.8M |
| 2024-01-11 | 29.68 | 31.08 | 29.68 | 30.96 | 6.2M |
| 2024-01-10 | 30.33 | 30.65 | 29.58 | 29.80 | 4.7M |
| 2024-01-09 | 30.53 | 31.14 | 30.38 | 30.68 | 4.2M |
| 2024-01-08 | 30.86 | 31.25 | 30.42 | 30.43 | 4.3M |
| 2024-01-05 | 31.84 | 32.10 | 30.93 | 31.13 | 5.2M |
| 2024-01-04 | 32.50 | 32.88 | 31.94 | 31.96 | 7.8M |
| 2024-01-03 | 32.41 | 34.72 | 32.41 | 33.23 | 12.3M |
| 2024-01-02 | 33.33 | 33.50 | 32.46 | 32.54 | 6.0M |