27.76
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 | 26.34 | 26.63 | 25.58 | 25.59 | 2.7M |
| 2024-12-30 | 26.48 | 26.70 | 25.81 | 26.27 | 2.9M |
| 2024-12-27 | 26.32 | 26.99 | 26.20 | 26.57 | 2.8M |
| 2024-12-26 | 25.82 | 26.48 | 25.82 | 26.22 | 2.0M |
| 2024-12-25 | 26.44 | 26.52 | 25.61 | 25.92 | 3.0M |
| 2024-12-24 | 26.84 | 26.99 | 26.01 | 26.45 | 2.9M |
| 2024-12-23 | 27.92 | 28.28 | 26.38 | 26.44 | 4.2M |
| 2024-12-20 | 27.61 | 28.68 | 27.60 | 27.93 | 3.8M |
| 2024-12-19 | 27.02 | 28.08 | 26.93 | 27.80 | 4.1M |
| 2024-12-18 | 27.00 | 27.49 | 26.60 | 27.17 | 3.1M |
| 2024-12-17 | 27.88 | 28.20 | 26.86 | 26.95 | 4.1M |
| 2024-12-16 | 28.28 | 28.58 | 27.87 | 28.06 | 3.7M |
| 2024-12-13 | 29.00 | 29.28 | 28.27 | 28.27 | 5.1M |
| 2024-12-12 | 29.10 | 29.80 | 28.96 | 29.31 | 5.8M |
| 2024-12-11 | 28.91 | 29.20 | 28.77 | 29.20 | 4.4M |
| 2024-12-10 | 29.71 | 29.80 | 28.94 | 28.96 | 6.2M |
| 2024-12-09 | 28.96 | 29.90 | 28.42 | 28.96 | 5.8M |
| 2024-12-06 | 29.39 | 29.58 | 28.82 | 29.15 | 5.3M |
| 2024-12-05 | 28.00 | 30.00 | 27.95 | 29.21 | 9.1M |
| 2024-12-04 | 29.27 | 29.49 | 28.10 | 28.29 | 7.4M |
| 2024-12-03 | 29.90 | 30.42 | 29.20 | 29.57 | 7.6M |
| 2024-12-02 | 29.06 | 30.96 | 28.77 | 30.19 | 11.1M |
| 2024-11-29 | 29.37 | 30.10 | 28.61 | 29.59 | 16.0M |
| 2024-11-28 | 30.98 | 32.34 | 29.80 | 30.91 | 22.9M |
| 2024-11-27 | 30.30 | 30.33 | 28.56 | 29.40 | 15.5M |
| 2024-11-26 | 28.61 | 31.41 | 27.63 | 31.41 | 18.2M |
| 2024-11-25 | 27.90 | 29.90 | 26.72 | 28.55 | 15.7M |
| 2024-11-22 | 27.47 | 29.98 | 27.34 | 27.59 | 15.8M |
| 2024-11-21 | 27.87 | 28.16 | 27.20 | 27.47 | 8.3M |
| 2024-11-20 | 26.76 | 28.49 | 26.33 | 27.74 | 11.5M |
| 2024-11-19 | 28.06 | 28.06 | 25.79 | 27.36 | 15.4M |
| 2024-11-18 | 26.98 | 28.33 | 26.76 | 28.33 | 5.3M |
| 2024-11-15 | 27.28 | 27.70 | 25.57 | 25.75 | 10.1M |
| 2024-11-14 | 28.01 | 28.59 | 27.33 | 27.38 | 7.6M |
| 2024-11-13 | 28.15 | 28.70 | 27.45 | 27.95 | 8.8M |
| 2024-11-12 | 29.33 | 29.86 | 27.96 | 28.16 | 16.1M |
| 2024-11-11 | 31.34 | 31.90 | 30.80 | 31.06 | 10.3M |
| 2024-11-08 | 30.20 | 32.88 | 30.20 | 31.50 | 14.9M |
| 2024-11-07 | 34.39 | 34.39 | 30.00 | 31.58 | 24.6M |
| 2024-11-06 | 31.88 | 33.10 | 31.88 | 33.10 | 5.9M |
| 2024-11-05 | 31.43 | 31.90 | 29.60 | 30.09 | 20.3M |
| 2024-11-04 | 31.00 | 32.80 | 29.09 | 31.45 | 23.5M |
| 2024-11-01 | 36.12 | 36.12 | 32.24 | 32.28 | 39.1M |
| 2024-10-31 | 31.99 | 32.84 | 31.20 | 32.84 | 7.1M |
| 2024-10-30 | 27.33 | 29.85 | 25.98 | 29.85 | 22.6M |
| 2024-10-29 | 27.14 | 27.14 | 26.19 | 27.14 | 12.3M |
| 2024-10-28 | 24.67 | 24.67 | 24.67 | 24.67 | 1.5M |
| 2024-10-25 | 22.43 | 22.43 | 21.56 | 22.43 | 5.9M |
| 2024-10-24 | 20.70 | 20.71 | 20.21 | 20.39 | 2.1M |
| 2024-10-23 | 20.72 | 21.08 | 20.51 | 20.60 | 3.9M |
| 2024-10-22 | 20.94 | 21.04 | 20.50 | 20.76 | 3.6M |
| 2024-10-21 | 20.65 | 21.27 | 20.65 | 20.96 | 5.5M |
| 2024-10-18 | 20.11 | 21.00 | 19.82 | 20.64 | 6.0M |
| 2024-10-17 | 20.23 | 21.28 | 20.17 | 20.19 | 5.6M |
| 2024-10-16 | 19.68 | 19.89 | 19.37 | 19.62 | 2.9M |
| 2024-10-15 | 20.31 | 20.50 | 19.76 | 19.80 | 3.9M |
| 2024-10-14 | 19.40 | 20.29 | 19.18 | 20.29 | 4.7M |
| 2024-10-11 | 20.23 | 20.37 | 19.00 | 19.22 | 4.5M |
| 2024-10-10 | 20.95 | 21.50 | 20.34 | 20.43 | 5.2M |
| 2024-10-09 | 21.87 | 21.87 | 20.25 | 20.31 | 7.2M |
| 2024-10-08 | 22.54 | 22.54 | 20.60 | 22.37 | 10.3M |
| 2024-09-30 | 19.50 | 20.49 | 19.15 | 20.49 | 8.6M |
| 2024-09-27 | 17.77 | 18.99 | 17.69 | 18.63 | 6.2M |
| 2024-09-26 | 17.11 | 17.53 | 17.05 | 17.52 | 3.6M |
| 2024-09-25 | 17.31 | 17.74 | 17.17 | 17.22 | 5.3M |
| 2024-09-24 | 17.00 | 17.34 | 16.80 | 17.27 | 4.8M |
| 2024-09-23 | 17.17 | 17.34 | 16.95 | 17.17 | 4.6M |
| 2024-09-20 | 16.80 | 17.16 | 16.72 | 16.88 | 3.8M |
| 2024-09-19 | 16.01 | 16.69 | 16.01 | 16.67 | 3.4M |
| 2024-09-18 | 16.18 | 16.40 | 15.76 | 16.01 | 2.0M |
| 2024-09-13 | 16.26 | 16.58 | 16.12 | 16.18 | 2.2M |
| 2024-09-12 | 16.25 | 16.76 | 16.25 | 16.32 | 3.7M |
| 2024-09-11 | 15.96 | 16.73 | 15.87 | 16.28 | 4.5M |
| 2024-09-10 | 15.12 | 16.43 | 15.07 | 16.02 | 4.2M |
| 2024-09-09 | 15.09 | 15.50 | 14.95 | 15.27 | 1.8M |
| 2024-09-06 | 15.76 | 15.87 | 15.23 | 15.26 | 1.6M |
| 2024-09-05 | 15.69 | 15.91 | 15.62 | 15.76 | 1.7M |
| 2024-09-04 | 15.66 | 15.84 | 15.55 | 15.61 | 1.6M |
| 2024-09-03 | 15.54 | 15.72 | 15.22 | 15.67 | 1.8M |
| 2024-09-02 | 15.65 | 15.77 | 15.40 | 15.43 | 1.6M |
| 2024-08-30 | 15.20 | 15.78 | 15.13 | 15.65 | 2.1M |
| 2024-08-29 | 14.60 | 15.24 | 14.60 | 15.20 | 2.1M |
| 2024-08-28 | 14.58 | 14.90 | 14.37 | 14.73 | 1.9M |
| 2024-08-27 | 15.15 | 15.23 | 14.51 | 14.56 | 2.3M |
| 2024-08-26 | 14.98 | 15.28 | 14.89 | 15.04 | 1.6M |
| 2024-08-23 | 14.99 | 15.19 | 14.83 | 14.99 | 1.8M |
| 2024-08-22 | 15.42 | 15.59 | 14.91 | 15.02 | 1.7M |
| 2024-08-21 | 15.51 | 15.75 | 15.36 | 15.44 | 1.4M |
| 2024-08-20 | 15.88 | 15.92 | 15.45 | 15.52 | 1.4M |
| 2024-08-19 | 15.99 | 16.30 | 15.84 | 15.89 | 1.4M |
| 2024-08-16 | 15.98 | 16.13 | 15.90 | 15.98 | 1.2M |
| 2024-08-15 | 15.58 | 16.01 | 15.43 | 15.97 | 1.8M |
| 2024-08-14 | 15.69 | 15.81 | 15.58 | 15.61 | 1.1M |
| 2024-08-13 | 15.63 | 15.75 | 15.45 | 15.69 | 1.3M |
| 2024-08-12 | 15.65 | 15.93 | 15.52 | 15.61 | 1.7M |
| 2024-08-09 | 15.86 | 16.05 | 15.73 | 15.77 | 1.7M |
| 2024-08-08 | 16.05 | 16.16 | 15.63 | 15.86 | 1.8M |
| 2024-08-07 | 15.99 | 16.33 | 15.97 | 16.21 | 1.9M |
| 2024-08-06 | 15.69 | 16.05 | 15.69 | 16.04 | 1.9M |
| 2024-08-05 | 16.16 | 16.40 | 15.51 | 15.56 | 2.5M |
| 2024-08-02 | 16.53 | 16.72 | 16.19 | 16.25 | 1.9M |
| 2024-08-01 | 16.57 | 16.79 | 16.55 | 16.65 | 1.8M |
| 2024-07-31 | 16.00 | 16.60 | 15.96 | 16.58 | 2.5M |
| 2024-07-30 | 15.82 | 16.11 | 15.77 | 15.95 | 1.4M |
| 2024-07-29 | 15.76 | 16.01 | 15.63 | 15.89 | 1.6M |
| 2024-07-26 | 15.43 | 15.89 | 15.40 | 15.76 | 1.6M |
| 2024-07-25 | 15.36 | 15.75 | 15.21 | 15.43 | 2.0M |
| 2024-07-24 | 15.70 | 15.97 | 15.42 | 15.44 | 2.1M |
| 2024-07-23 | 16.35 | 16.41 | 15.84 | 15.84 | 2.0M |
| 2024-07-22 | 16.11 | 16.50 | 16.02 | 16.36 | 3.4M |
| 2024-07-19 | 15.36 | 15.84 | 15.30 | 15.80 | 1.8M |
| 2024-07-18 | 15.53 | 15.55 | 15.01 | 15.41 | 2.1M |
| 2024-07-17 | 15.86 | 15.98 | 15.54 | 15.58 | 1.8M |
| 2024-07-16 | 15.85 | 16.01 | 15.71 | 15.90 | 1.7M |
| 2024-07-15 | 16.33 | 16.38 | 15.83 | 15.86 | 2.1M |
| 2024-07-12 | 16.80 | 16.81 | 16.35 | 16.38 | 1.9M |
| 2024-07-11 | 16.18 | 16.91 | 16.11 | 16.81 | 3.7M |
| 2024-07-10 | 15.72 | 16.14 | 15.32 | 15.88 | 4.3M |
| 2024-07-09 | 16.40 | 16.72 | 15.94 | 16.61 | 2.2M |
| 2024-07-08 | 17.07 | 17.07 | 16.42 | 16.48 | 1.9M |
| 2024-07-05 | 16.70 | 17.18 | 16.52 | 17.10 | 2.2M |
| 2024-07-04 | 17.42 | 17.60 | 16.71 | 16.73 | 2.3M |
| 2024-07-03 | 17.85 | 17.85 | 17.45 | 17.45 | 1.8M |
| 2024-07-02 | 17.84 | 18.24 | 17.75 | 17.84 | 2.7M |
| 2024-07-01 | 17.77 | 17.84 | 17.20 | 17.59 | 1.4M |
| 2024-06-28 | 17.77 | 18.15 | 17.60 | 17.72 | 1.7M |
| 2024-06-27 | 18.00 | 18.30 | 17.70 | 17.73 | 2.0M |
| 2024-06-26 | 16.93 | 18.03 | 16.85 | 18.01 | 2.5M |
| 2024-06-25 | 17.28 | 17.50 | 16.80 | 17.02 | 1.9M |
| 2024-06-24 | 17.94 | 17.99 | 17.28 | 17.29 | 2.4M |
| 2024-06-21 | 18.11 | 18.42 | 17.71 | 18.06 | 1.6M |
| 2024-06-20 | 18.50 | 18.66 | 18.08 | 18.08 | 1.9M |
| 2024-06-19 | 18.66 | 18.82 | 18.51 | 18.59 | 2.5M |
| 2024-06-18 | 18.06 | 18.52 | 17.98 | 18.43 | 2.0M |
| 2024-06-17 | 18.10 | 18.32 | 17.93 | 18.07 | 1.4M |
| 2024-06-14 | 18.20 | 18.28 | 17.93 | 18.24 | 1.5M |
| 2024-06-13 | 18.20 | 18.35 | 17.92 | 18.16 | 2.0M |
| 2024-06-12 | 17.84 | 18.26 | 17.81 | 18.21 | 1.7M |
| 2024-06-11 | 17.53 | 17.92 | 17.04 | 17.84 | 2.3M |
| 2024-06-07 | 17.25 | 17.66 | 17.21 | 17.52 | 2.5M |
| 2024-06-06 | 18.01 | 18.27 | 16.92 | 17.08 | 3.9M |
| 2024-06-05 | 18.32 | 18.48 | 18.00 | 18.00 | 2.0M |
| 2024-06-04 | 18.69 | 18.72 | 18.05 | 18.35 | 2.7M |
| 2024-06-03 | 19.26 | 19.34 | 18.52 | 18.72 | 2.4M |
| 2024-05-31 | 18.89 | 19.35 | 18.80 | 19.26 | 2.2M |
| 2024-05-30 | 18.93 | 19.12 | 18.60 | 18.89 | 2.0M |
| 2024-05-29 | 19.02 | 19.31 | 18.96 | 18.99 | 1.8M |
| 2024-05-28 | 19.36 | 19.49 | 18.97 | 19.02 | 1.7M |
| 2024-05-27 | 19.54 | 19.74 | 19.00 | 19.38 | 2.3M |
| 2024-05-24 | 19.83 | 19.98 | 19.51 | 19.54 | 2.1M |
| 2024-05-23 | 20.27 | 20.36 | 19.76 | 19.82 | 2.2M |
| 2024-05-22 | 20.18 | 20.35 | 20.08 | 20.27 | 1.7M |
| 2024-05-21 | 20.68 | 20.68 | 20.15 | 20.21 | 2.0M |
| 2024-05-20 | 20.42 | 20.73 | 20.23 | 20.55 | 2.3M |
| 2024-05-17 | 20.14 | 20.44 | 19.97 | 20.43 | 2.2M |
| 2024-05-16 | 20.03 | 20.41 | 20.03 | 20.19 | 2.2M |
| 2024-05-15 | 20.00 | 20.23 | 19.80 | 20.02 | 1.7M |
| 2024-05-14 | 19.75 | 20.12 | 19.75 | 20.10 | 2.6M |
| 2024-05-13 | 20.30 | 20.30 | 19.67 | 19.74 | 3.3M |
| 2024-05-10 | 20.80 | 20.95 | 20.32 | 20.37 | 2.6M |
| 2024-05-09 | 20.83 | 21.10 | 20.79 | 20.83 | 2.4M |
| 2024-05-08 | 21.57 | 21.57 | 20.73 | 20.76 | 3.2M |
| 2024-05-07 | 21.43 | 21.90 | 21.18 | 21.54 | 3.6M |
| 2024-05-06 | 21.54 | 21.89 | 21.33 | 21.45 | 2.8M |
| 2024-04-30 | 21.68 | 21.92 | 20.98 | 21.24 | 4.4M |
| 2024-04-29 | 21.34 | 21.87 | 21.17 | 21.70 | 4.0M |
| 2024-04-26 | 20.38 | 21.10 | 20.08 | 21.03 | 5.3M |
| 2024-04-25 | 20.75 | 20.94 | 19.99 | 20.38 | 4.8M |
| 2024-04-24 | 20.21 | 21.23 | 20.20 | 21.18 | 6.6M |
| 2024-04-23 | 21.11 | 21.53 | 21.11 | 21.11 | 2.8M |
| 2024-04-22 | 22.96 | 23.56 | 22.15 | 23.45 | 2.8M |
| 2024-04-19 | 23.59 | 23.71 | 23.12 | 23.36 | 2.5M |
| 2024-04-18 | 23.80 | 24.59 | 23.33 | 23.91 | 4.1M |
| 2024-04-17 | 23.51 | 24.28 | 23.51 | 24.01 | 4.6M |
| 2024-04-16 | 25.20 | 25.46 | 22.92 | 22.99 | 6.4M |
| 2024-04-15 | 25.08 | 26.41 | 24.40 | 25.45 | 6.0M |
| 2024-04-12 | 24.90 | 25.36 | 24.72 | 24.72 | 2.1M |
| 2024-04-11 | 24.41 | 25.24 | 24.41 | 24.85 | 2.6M |
| 2024-04-10 | 25.30 | 25.34 | 24.24 | 24.54 | 2.8M |
| 2024-04-09 | 25.30 | 25.60 | 24.98 | 25.29 | 2.0M |
| 2024-04-08 | 26.02 | 26.18 | 25.30 | 25.30 | 2.5M |
| 2024-04-03 | 26.58 | 26.58 | 25.53 | 26.00 | 3.2M |
| 2024-04-02 | 27.31 | 27.33 | 26.37 | 26.58 | 3.7M |
| 2024-04-01 | 26.82 | 27.38 | 26.82 | 27.31 | 3.6M |
| 2024-03-29 | 26.61 | 26.91 | 26.26 | 26.82 | 3.6M |
| 2024-03-28 | 26.14 | 27.20 | 25.91 | 26.91 | 4.7M |
| 2024-03-27 | 26.90 | 27.06 | 25.93 | 25.95 | 4.5M |
| 2024-03-26 | 27.03 | 27.56 | 26.41 | 26.86 | 4.7M |
| 2024-03-25 | 28.02 | 28.64 | 26.98 | 27.04 | 5.5M |
| 2024-03-22 | 28.18 | 28.81 | 27.50 | 28.17 | 6.0M |
| 2024-03-21 | 28.75 | 29.11 | 28.45 | 28.48 | 4.7M |
| 2024-03-20 | 28.60 | 29.15 | 28.43 | 28.85 | 5.0M |
| 2024-03-19 | 29.14 | 29.79 | 28.80 | 28.80 | 7.0M |
| 2024-03-18 | 28.66 | 29.14 | 28.48 | 29.13 | 7.0M |
| 2024-03-15 | 28.46 | 29.10 | 28.40 | 28.89 | 6.4M |
| 2024-03-14 | 28.61 | 28.75 | 28.02 | 28.45 | 5.9M |
| 2024-03-13 | 29.21 | 29.49 | 28.45 | 28.80 | 8.5M |
| 2024-03-12 | 29.87 | 30.08 | 29.00 | 29.31 | 8.7M |
| 2024-03-11 | 29.60 | 30.00 | 28.94 | 29.84 | 10.4M |
| 2024-03-08 | 28.18 | 30.50 | 27.78 | 30.39 | 14.4M |
| 2024-03-07 | 28.15 | 29.45 | 27.08 | 28.50 | 12.1M |
| 2024-03-06 | 27.51 | 28.35 | 27.17 | 27.75 | 7.7M |
| 2024-03-05 | 28.45 | 28.68 | 27.55 | 27.87 | 10.3M |
| 2024-03-04 | 28.28 | 30.30 | 27.71 | 28.82 | 16.4M |
| 2024-03-01 | 27.57 | 29.00 | 27.23 | 29.00 | 19.5M |
| 2024-02-29 | 24.20 | 27.10 | 24.20 | 27.10 | 17.9M |
| 2024-02-28 | 27.10 | 27.30 | 24.64 | 24.64 | 13.2M |
| 2024-02-27 | 26.63 | 27.49 | 25.87 | 27.38 | 13.8M |
| 2024-02-26 | 25.06 | 27.70 | 24.98 | 27.09 | 15.9M |
| 2024-02-23 | 26.50 | 26.60 | 24.62 | 25.18 | 14.6M |
| 2024-02-22 | 22.38 | 24.19 | 22.38 | 24.19 | 5.7M |
| 2024-02-21 | 21.50 | 22.86 | 21.22 | 21.99 | 5.3M |
| 2024-02-20 | 22.08 | 22.08 | 21.20 | 21.72 | 5.1M |
| 2024-02-19 | 21.20 | 21.73 | 20.76 | 21.73 | 6.9M |
| 2024-02-08 | 18.22 | 19.75 | 17.40 | 19.75 | 5.8M |
| 2024-02-07 | 18.86 | 19.04 | 17.70 | 17.95 | 6.5M |
| 2024-02-06 | 17.92 | 19.30 | 16.72 | 18.81 | 6.5M |
| 2024-02-05 | 20.10 | 20.30 | 18.28 | 18.28 | 5.8M |
| 2024-02-02 | 21.58 | 22.20 | 19.50 | 20.31 | 4.8M |
| 2024-02-01 | 22.00 | 22.45 | 21.14 | 21.60 | 3.9M |
| 2024-01-31 | 23.11 | 23.61 | 22.08 | 22.10 | 3.9M |
| 2024-01-30 | 24.10 | 24.34 | 23.45 | 23.49 | 4.5M |
| 2024-01-29 | 25.46 | 25.76 | 24.19 | 24.33 | 5.9M |
| 2024-01-26 | 24.87 | 25.60 | 24.61 | 24.73 | 5.5M |
| 2024-01-25 | 23.20 | 24.80 | 22.81 | 24.72 | 4.8M |
| 2024-01-24 | 22.62 | 23.03 | 22.10 | 23.03 | 2.4M |
| 2024-01-23 | 22.27 | 22.75 | 22.05 | 22.60 | 2.0M |
| 2024-01-22 | 23.60 | 23.99 | 22.06 | 22.25 | 2.4M |
| 2024-01-19 | 24.20 | 24.55 | 23.62 | 23.62 | 2.0M |
| 2024-01-18 | 24.35 | 24.50 | 23.34 | 24.15 | 3.2M |
| 2024-01-17 | 25.09 | 25.31 | 24.37 | 24.37 | 1.9M |
| 2024-01-16 | 25.27 | 25.55 | 24.77 | 25.18 | 1.7M |
| 2024-01-15 | 25.50 | 25.88 | 25.18 | 25.39 | 1.5M |
| 2024-01-12 | 26.02 | 26.06 | 25.57 | 25.67 | 1.7M |
| 2024-01-11 | 25.17 | 26.18 | 25.17 | 25.96 | 2.4M |
| 2024-01-10 | 25.35 | 25.55 | 24.64 | 25.15 | 2.0M |
| 2024-01-09 | 25.75 | 26.20 | 25.27 | 25.50 | 2.2M |
| 2024-01-08 | 26.35 | 26.38 | 25.68 | 25.69 | 1.8M |
| 2024-01-05 | 27.16 | 27.16 | 26.30 | 26.38 | 2.2M |
| 2024-01-04 | 27.13 | 27.18 | 26.71 | 26.82 | 1.4M |
| 2024-01-03 | 27.30 | 27.57 | 26.83 | 27.10 | 2.0M |
| 2024-01-02 | 27.97 | 27.99 | 27.46 | 27.49 | 2.0M |