89.00
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 | 48.60 | 50.90 | 47.80 | 47.85 | 7.3M |
| 2024-12-30 | 47.68 | 48.88 | 46.18 | 48.57 | 4.7M |
| 2024-12-27 | 48.50 | 49.00 | 47.29 | 47.65 | 6.1M |
| 2024-12-26 | 46.75 | 49.54 | 46.10 | 49.54 | 7.8M |
| 2024-12-25 | 46.40 | 47.70 | 44.44 | 47.20 | 4.9M |
| 2024-12-24 | 45.18 | 47.50 | 45.18 | 46.40 | 4.2M |
| 2024-12-23 | 47.55 | 48.77 | 44.85 | 44.97 | 4.4M |
| 2024-12-20 | 46.71 | 48.21 | 46.01 | 47.31 | 4.5M |
| 2024-12-19 | 44.37 | 46.97 | 44.25 | 46.80 | 4.9M |
| 2024-12-18 | 47.01 | 47.01 | 42.10 | 45.37 | 5.6M |
| 2024-12-17 | 47.02 | 49.07 | 46.84 | 47.21 | 4.9M |
| 2024-12-16 | 47.22 | 48.74 | 45.67 | 47.20 | 4.0M |
| 2024-12-13 | 47.01 | 48.80 | 46.55 | 46.61 | 3.8M |
| 2024-12-12 | 46.50 | 48.16 | 46.11 | 47.98 | 6.5M |
| 2024-12-11 | 44.34 | 46.27 | 44.07 | 46.20 | 4.1M |
| 2024-12-10 | 45.45 | 45.80 | 44.17 | 44.34 | 2.6M |
| 2024-12-09 | 45.16 | 45.18 | 43.90 | 44.33 | 2.0M |
| 2024-12-06 | 45.40 | 45.60 | 44.69 | 45.05 | 2.0M |
| 2024-12-05 | 44.45 | 45.76 | 44.45 | 45.12 | 1.9M |
| 2024-12-04 | 45.54 | 45.69 | 44.07 | 44.44 | 2.2M |
| 2024-12-03 | 45.40 | 45.99 | 44.71 | 45.58 | 3.1M |
| 2024-12-02 | 43.96 | 45.55 | 43.67 | 45.40 | 3.5M |
| 2024-11-29 | 43.43 | 44.58 | 42.91 | 43.96 | 2.9M |
| 2024-11-28 | 44.40 | 44.96 | 43.75 | 43.84 | 2.5M |
| 2024-11-27 | 43.39 | 44.33 | 42.04 | 44.26 | 2.8M |
| 2024-11-26 | 44.17 | 44.73 | 43.32 | 43.64 | 1.9M |
| 2024-11-25 | 44.00 | 44.34 | 43.00 | 44.13 | 2.1M |
| 2024-11-22 | 46.27 | 47.15 | 43.99 | 44.07 | 2.8M |
| 2024-11-21 | 46.64 | 47.13 | 45.61 | 46.25 | 2.6M |
| 2024-11-20 | 46.33 | 47.26 | 46.33 | 46.90 | 2.4M |
| 2024-11-19 | 45.32 | 46.77 | 44.81 | 46.70 | 2.9M |
| 2024-11-18 | 47.56 | 47.80 | 44.44 | 45.22 | 4.0M |
| 2024-11-15 | 48.62 | 49.86 | 47.89 | 47.89 | 3.6M |
| 2024-11-14 | 50.97 | 51.32 | 48.77 | 48.92 | 4.5M |
| 2024-11-13 | 50.20 | 52.01 | 49.35 | 51.48 | 5.2M |
| 2024-11-12 | 51.95 | 52.50 | 50.21 | 50.80 | 5.1M |
| 2024-11-11 | 49.90 | 52.36 | 49.90 | 52.22 | 8.0M |
| 2024-11-08 | 50.79 | 53.36 | 50.53 | 50.53 | 9.4M |
| 2024-11-07 | 48.59 | 51.20 | 47.88 | 49.64 | 5.2M |
| 2024-11-06 | 49.61 | 52.12 | 49.00 | 49.48 | 7.0M |
| 2024-11-05 | 48.10 | 50.76 | 47.92 | 50.20 | 6.1M |
| 2024-11-04 | 48.49 | 50.00 | 48.49 | 48.80 | 5.3M |
| 2024-11-01 | 54.00 | 54.16 | 48.58 | 48.86 | 9.5M |
| 2024-10-31 | 55.00 | 56.13 | 52.60 | 54.75 | 15.2M |
| 2024-10-30 | 47.65 | 56.70 | 47.65 | 56.70 | 12.0M |
| 2024-10-29 | 50.00 | 50.30 | 47.11 | 47.25 | 9.2M |
| 2024-10-28 | 52.34 | 53.15 | 50.48 | 50.93 | 10.2M |
| 2024-10-25 | 50.00 | 54.65 | 48.26 | 52.88 | 16.9M |
| 2024-10-24 | 45.29 | 51.89 | 44.04 | 50.07 | 15.4M |
| 2024-10-23 | 44.00 | 49.80 | 43.66 | 46.74 | 11.7M |
| 2024-10-22 | 47.52 | 48.55 | 45.00 | 45.61 | 10.4M |
| 2024-10-21 | 42.80 | 49.28 | 42.80 | 46.01 | 11.6M |
| 2024-10-18 | 38.89 | 43.00 | 38.89 | 41.69 | 6.8M |
| 2024-10-17 | 39.00 | 40.16 | 38.48 | 39.12 | 3.2M |
| 2024-10-16 | 38.30 | 39.39 | 38.13 | 38.48 | 2.2M |
| 2024-10-15 | 39.98 | 41.48 | 39.16 | 39.17 | 3.5M |
| 2024-10-14 | 38.94 | 40.31 | 38.16 | 40.31 | 3.0M |
| 2024-10-11 | 41.00 | 41.00 | 37.89 | 38.46 | 3.4M |
| 2024-10-10 | 41.45 | 42.27 | 39.58 | 40.41 | 3.9M |
| 2024-10-09 | 45.33 | 45.33 | 40.12 | 40.12 | 6.5M |
| 2024-10-08 | 49.80 | 49.93 | 42.60 | 47.95 | 8.7M |
| 2024-09-30 | 37.62 | 42.50 | 37.61 | 42.29 | 7.3M |
| 2024-09-27 | 35.35 | 37.30 | 34.94 | 36.76 | 4.9M |
| 2024-09-26 | 33.53 | 34.80 | 33.53 | 34.70 | 2.7M |
| 2024-09-25 | 33.95 | 34.80 | 33.73 | 33.93 | 2.9M |
| 2024-09-24 | 32.81 | 33.60 | 31.88 | 33.58 | 2.8M |
| 2024-09-23 | 33.05 | 33.61 | 32.57 | 32.69 | 1.7M |
| 2024-09-20 | 33.04 | 33.68 | 32.91 | 33.20 | 1.5M |
| 2024-09-19 | 32.81 | 33.49 | 32.34 | 33.09 | 1.7M |
| 2024-09-18 | 32.92 | 33.10 | 32.05 | 32.43 | 1.0M |
| 2024-09-13 | 33.50 | 33.88 | 32.82 | 32.82 | 1.4M |
| 2024-09-12 | 34.55 | 34.73 | 33.55 | 33.66 | 1.3M |
| 2024-09-11 | 34.49 | 34.90 | 34.11 | 34.28 | 1.1M |
| 2024-09-10 | 34.12 | 34.76 | 33.33 | 34.61 | 1.5M |
| 2024-09-09 | 33.78 | 34.20 | 33.59 | 33.88 | 1.0M |
| 2024-09-06 | 35.29 | 35.39 | 34.00 | 34.00 | 1.9M |
| 2024-09-05 | 35.20 | 35.73 | 34.93 | 35.30 | 1.5M |
| 2024-09-04 | 35.03 | 35.68 | 34.75 | 35.22 | 1.5M |
| 2024-09-03 | 34.75 | 35.67 | 34.49 | 35.45 | 1.6M |
| 2024-09-02 | 36.35 | 36.85 | 34.75 | 34.75 | 2.8M |
| 2024-08-30 | 36.04 | 37.48 | 36.04 | 36.50 | 3.8M |
| 2024-08-29 | 34.34 | 36.28 | 34.24 | 36.03 | 3.0M |
| 2024-08-28 | 34.69 | 35.68 | 34.38 | 34.41 | 2.2M |
| 2024-08-27 | 36.15 | 36.40 | 34.69 | 35.00 | 3.1M |
| 2024-08-26 | 37.55 | 37.80 | 36.20 | 36.52 | 3.2M |
| 2024-08-23 | 37.39 | 38.68 | 35.60 | 37.18 | 4.9M |
| 2024-08-22 | 38.68 | 39.91 | 37.20 | 37.45 | 6.2M |
| 2024-08-21 | 41.00 | 42.98 | 39.10 | 39.77 | 9.2M |
| 2024-08-20 | 38.51 | 44.25 | 38.51 | 40.98 | 9.9M |
| 2024-08-19 | 37.14 | 39.87 | 36.64 | 38.21 | 6.8M |
| 2024-08-16 | 40.99 | 43.00 | 40.65 | 41.18 | 8.4M |
| 2024-08-15 | 37.49 | 39.36 | 37.25 | 39.12 | 4.4M |
| 2024-08-14 | 36.66 | 38.48 | 36.51 | 37.92 | 3.1M |
| 2024-08-13 | 35.98 | 36.93 | 35.73 | 36.71 | 1.5M |
| 2024-08-12 | 36.18 | 36.69 | 35.67 | 35.98 | 1.2M |
| 2024-08-09 | 36.67 | 37.35 | 36.38 | 36.38 | 1.8M |
| 2024-08-08 | 38.56 | 39.27 | 36.90 | 36.96 | 3.7M |
| 2024-08-07 | 41.19 | 42.50 | 37.82 | 38.41 | 4.5M |
| 2024-08-06 | 35.90 | 36.20 | 35.36 | 36.19 | 1.3M |
| 2024-08-05 | 36.78 | 37.18 | 35.00 | 35.18 | 2.1M |
| 2024-08-02 | 37.83 | 38.48 | 37.10 | 37.18 | 2.0M |
| 2024-08-01 | 40.08 | 40.38 | 38.81 | 38.84 | 2.4M |
| 2024-07-31 | 37.60 | 38.96 | 37.60 | 38.88 | 1.9M |
| 2024-07-30 | 38.10 | 38.43 | 37.51 | 37.81 | 1.4M |
| 2024-07-29 | 37.60 | 38.67 | 36.82 | 38.19 | 1.9M |
| 2024-07-26 | 36.99 | 37.70 | 36.71 | 37.18 | 1.1M |
| 2024-07-25 | 36.98 | 37.39 | 36.06 | 36.99 | 1.3M |
| 2024-07-24 | 37.50 | 38.90 | 37.00 | 37.20 | 1.7M |
| 2024-07-23 | 39.27 | 39.44 | 37.63 | 37.63 | 1.5M |
| 2024-07-22 | 38.31 | 39.33 | 37.88 | 39.05 | 1.7M |
| 2024-07-19 | 37.90 | 39.04 | 37.77 | 38.31 | 1.6M |
| 2024-07-18 | 38.06 | 38.60 | 36.83 | 38.04 | 2.2M |
| 2024-07-17 | 40.61 | 41.27 | 38.90 | 38.91 | 2.4M |
| 2024-07-16 | 40.45 | 41.60 | 40.01 | 41.17 | 1.6M |
| 2024-07-15 | 41.00 | 41.70 | 40.40 | 40.65 | 1.5M |
| 2024-07-12 | 41.38 | 41.82 | 41.25 | 41.48 | 1.6M |
| 2024-07-11 | 42.32 | 42.50 | 41.32 | 42.14 | 2.8M |
| 2024-07-10 | 42.71 | 42.99 | 41.38 | 41.76 | 3.3M |
| 2024-07-09 | 38.50 | 42.67 | 38.20 | 42.54 | 5.1M |
| 2024-07-08 | 39.10 | 40.77 | 38.26 | 38.70 | 2.8M |
| 2024-07-05 | 37.70 | 38.87 | 36.92 | 38.20 | 2.4M |
| 2024-07-04 | 38.38 | 39.90 | 37.90 | 37.98 | 2.3M |
| 2024-07-03 | 39.56 | 39.85 | 38.27 | 38.80 | 2.6M |
| 2024-07-02 | 41.55 | 41.90 | 39.84 | 39.87 | 3.5M |
| 2024-07-01 | 42.10 | 42.64 | 40.80 | 41.96 | 2.6M |
| 2024-06-28 | 41.00 | 43.34 | 40.58 | 42.31 | 3.5M |
| 2024-06-27 | 42.36 | 43.66 | 41.43 | 41.43 | 3.8M |
| 2024-06-26 | 41.58 | 42.53 | 40.84 | 42.51 | 2.8M |
| 2024-06-25 | 42.89 | 43.00 | 40.64 | 41.19 | 2.8M |
| 2024-06-24 | 44.11 | 44.91 | 42.27 | 42.36 | 3.2M |
| 2024-06-21 | 45.50 | 45.88 | 43.91 | 44.88 | 4.0M |
| 2024-06-20 | 47.50 | 48.27 | 45.88 | 45.95 | 5.3M |
| 2024-06-19 | 50.30 | 50.79 | 47.40 | 47.42 | 8.1M |
| 2024-06-18 | 44.52 | 53.66 | 44.52 | 49.94 | 11.6M |
| 2024-06-17 | 43.54 | 45.30 | 43.54 | 44.72 | 3.6M |
| 2024-06-14 | 42.45 | 46.56 | 41.80 | 44.84 | 6.0M |
| 2024-06-13 | 43.00 | 44.28 | 42.30 | 42.45 | 3.0M |
| 2024-06-12 | 42.30 | 44.31 | 42.00 | 43.28 | 2.5M |
| 2024-06-11 | 40.34 | 42.66 | 40.34 | 42.47 | 2.6M |
| 2024-06-07 | 45.61 | 45.94 | 41.19 | 41.31 | 5.1M |
| 2024-06-06 | 47.35 | 48.40 | 44.81 | 45.06 | 4.6M |
| 2024-06-05 | 47.85 | 48.85 | 46.35 | 46.68 | 3.7M |
| 2024-06-04 | 46.44 | 49.90 | 44.53 | 48.36 | 6.3M |
| 2024-06-03 | 44.71 | 46.82 | 44.71 | 46.42 | 4.3M |
| 2024-05-31 | 44.31 | 46.32 | 44.09 | 45.20 | 3.4M |
| 2024-05-30 | 44.22 | 45.43 | 43.75 | 44.44 | 1.8M |
| 2024-05-29 | 44.75 | 45.39 | 44.33 | 44.76 | 2.2M |
| 2024-05-28 | 44.98 | 45.47 | 43.90 | 44.29 | 2.2M |
| 2024-05-27 | 46.12 | 46.79 | 43.76 | 45.19 | 3.8M |
| 2024-05-24 | 47.00 | 49.72 | 46.26 | 46.79 | 4.5M |
| 2024-05-23 | 48.77 | 49.20 | 46.66 | 47.19 | 3.9M |
| 2024-05-22 | 47.40 | 48.59 | 46.70 | 48.59 | 4.6M |
| 2024-05-21 | 52.04 | 52.21 | 47.08 | 47.69 | 8.7M |
| 2024-05-20 | 54.60 | 55.00 | 53.22 | 53.50 | 6.4M |
| 2024-05-17 | 52.56 | 55.98 | 52.15 | 55.60 | 8.6M |
| 2024-05-16 | 53.50 | 54.44 | 52.20 | 54.00 | 8.4M |
| 2024-05-15 | 51.52 | 53.38 | 51.26 | 51.36 | 5.4M |
| 2024-05-14 | 52.30 | 52.76 | 49.60 | 52.08 | 6.9M |
| 2024-05-13 | 49.80 | 51.84 | 49.52 | 50.60 | 5.2M |
| 2024-05-10 | 52.56 | 53.10 | 50.21 | 50.49 | 6.8M |
| 2024-05-09 | 52.69 | 54.58 | 51.85 | 53.50 | 7.0M |
| 2024-05-08 | 53.40 | 54.04 | 51.10 | 53.20 | 6.0M |
| 2024-05-07 | 56.21 | 57.47 | 53.72 | 54.50 | 9.3M |
| 2024-05-06 | 55.50 | 57.43 | 53.55 | 56.10 | 10.0M |
| 2024-04-30 | 57.98 | 58.57 | 54.28 | 54.50 | 11.8M |
| 2024-04-29 | 59.43 | 62.00 | 57.17 | 59.19 | 15.7M |
| 2024-04-26 | 62.68 | 68.00 | 59.28 | 60.79 | 18.4M |
| 2024-04-25 | 57.00 | 59.80 | 55.60 | 58.69 | 15.4M |
| 2024-04-24 | 45.33 | 53.40 | 45.33 | 53.40 | 8.8M |
| 2024-04-23 | 44.90 | 46.50 | 43.55 | 44.50 | 7.1M |
| 2024-04-22 | 44.99 | 45.67 | 42.71 | 43.97 | 7.4M |
| 2024-04-19 | 49.93 | 51.30 | 47.00 | 48.20 | 9.3M |
| 2024-04-18 | 42.35 | 50.99 | 42.25 | 48.91 | 12.7M |
| 2024-04-17 | 36.80 | 42.55 | 36.80 | 42.55 | 8.0M |
| 2024-04-16 | 39.30 | 39.93 | 35.12 | 35.46 | 5.7M |
| 2024-04-15 | 43.45 | 44.70 | 39.43 | 39.94 | 7.2M |
| 2024-04-12 | 42.80 | 46.63 | 42.50 | 44.35 | 7.4M |
| 2024-04-11 | 44.08 | 44.60 | 42.10 | 42.43 | 5.8M |
| 2024-04-10 | 46.88 | 47.40 | 43.00 | 43.89 | 6.6M |
| 2024-04-09 | 48.81 | 49.03 | 46.00 | 47.50 | 4.8M |
| 2024-04-08 | 49.05 | 50.80 | 47.80 | 48.10 | 5.0M |
| 2024-04-03 | 52.00 | 53.75 | 48.80 | 50.00 | 7.3M |
| 2024-04-02 | 56.50 | 56.78 | 51.44 | 53.12 | 10.6M |
| 2024-04-01 | 57.75 | 60.30 | 54.70 | 57.50 | 9.5M |
| 2024-03-29 | 52.01 | 57.80 | 51.52 | 56.18 | 9.7M |
| 2024-03-28 | 49.32 | 54.58 | 47.99 | 52.78 | 8.9M |
| 2024-03-27 | 52.73 | 54.28 | 48.66 | 49.99 | 10.9M |
| 2024-03-26 | 53.00 | 56.22 | 49.90 | 52.10 | 11.7M |
| 2024-03-25 | 49.40 | 56.68 | 48.87 | 52.00 | 11.7M |
| 2024-03-22 | 45.36 | 50.86 | 45.01 | 49.37 | 10.6M |
| 2024-03-21 | 43.87 | 47.76 | 42.88 | 47.20 | 10.7M |
| 2024-03-20 | 43.50 | 44.90 | 43.00 | 43.86 | 9.2M |
| 2024-03-19 | 39.30 | 47.00 | 39.11 | 42.32 | 10.9M |
| 2024-03-18 | 37.73 | 40.80 | 37.73 | 39.90 | 7.4M |
| 2024-03-15 | 35.83 | 37.95 | 35.52 | 37.24 | 4.6M |
| 2024-03-14 | 36.50 | 36.77 | 35.30 | 36.07 | 2.6M |
| 2024-03-13 | 36.93 | 37.20 | 36.53 | 37.00 | 3.0M |
| 2024-03-12 | 37.27 | 37.27 | 35.98 | 36.42 | 2.7M |
| 2024-03-11 | 36.18 | 37.16 | 35.81 | 36.86 | 3.4M |
| 2024-03-08 | 36.62 | 38.34 | 36.52 | 37.35 | 3.9M |
| 2024-03-07 | 37.66 | 38.88 | 37.01 | 37.03 | 7.8M |
| 2024-03-06 | 35.82 | 42.73 | 34.62 | 39.90 | 10.6M |
| 2024-03-05 | 35.89 | 37.10 | 35.30 | 35.61 | 3.9M |
| 2024-03-04 | 35.26 | 36.54 | 34.38 | 36.27 | 3.3M |
| 2024-03-01 | 33.96 | 35.67 | 33.80 | 34.95 | 2.6M |
| 2024-02-29 | 32.40 | 34.27 | 32.40 | 33.97 | 2.6M |
| 2024-02-28 | 36.00 | 37.85 | 32.70 | 32.80 | 4.5M |
| 2024-02-27 | 34.50 | 36.25 | 33.81 | 36.18 | 2.8M |
| 2024-02-26 | 33.50 | 35.14 | 33.01 | 34.80 | 3.8M |
| 2024-02-23 | 32.27 | 34.11 | 31.83 | 33.95 | 3.5M |
| 2024-02-22 | 31.00 | 32.32 | 31.00 | 32.05 | 1.8M |
| 2024-02-21 | 30.70 | 32.15 | 30.19 | 31.00 | 2.1M |
| 2024-02-20 | 30.77 | 31.91 | 30.16 | 31.16 | 2.1M |
| 2024-02-19 | 29.70 | 31.10 | 29.40 | 31.01 | 2.3M |
| 2024-02-08 | 26.33 | 29.65 | 26.33 | 29.09 | 2.1M |
| 2024-02-07 | 27.25 | 27.99 | 25.99 | 26.00 | 1.8M |
| 2024-02-06 | 25.77 | 28.20 | 25.07 | 27.65 | 2.0M |
| 2024-02-05 | 29.96 | 29.96 | 26.00 | 26.68 | 1.7M |
| 2024-02-02 | 32.16 | 32.83 | 28.99 | 30.23 | 1.5M |
| 2024-02-01 | 32.04 | 32.98 | 31.00 | 32.21 | 1.3M |
| 2024-01-31 | 34.00 | 34.73 | 31.98 | 31.98 | 1.6M |
| 2024-01-30 | 36.80 | 36.80 | 34.66 | 34.84 | 1.6M |
| 2024-01-29 | 37.39 | 38.66 | 36.85 | 37.30 | 1.8M |
| 2024-01-26 | 38.35 | 38.39 | 37.00 | 37.07 | 1.2M |
| 2024-01-25 | 37.15 | 38.44 | 36.41 | 38.30 | 1.7M |
| 2024-01-24 | 37.30 | 37.51 | 35.34 | 37.01 | 1.6M |
| 2024-01-23 | 37.09 | 38.98 | 36.05 | 37.30 | 1.5M |
| 2024-01-22 | 39.00 | 40.12 | 37.05 | 37.70 | 1.8M |
| 2024-01-19 | 40.10 | 40.49 | 39.20 | 39.20 | 1.3M |
| 2024-01-18 | 39.40 | 40.79 | 39.13 | 40.37 | 1.7M |
| 2024-01-17 | 40.50 | 40.91 | 39.40 | 39.40 | 1.0M |
| 2024-01-16 | 40.72 | 40.77 | 39.90 | 40.71 | 1.1M |
| 2024-01-15 | 40.33 | 41.30 | 39.31 | 40.72 | 1.8M |
| 2024-01-12 | 41.70 | 42.03 | 40.31 | 40.38 | 2.5M |
| 2024-01-11 | 41.28 | 42.20 | 41.28 | 42.03 | 1.8M |
| 2024-01-10 | 42.33 | 42.50 | 41.17 | 41.52 | 2.1M |
| 2024-01-09 | 43.10 | 44.26 | 42.11 | 42.73 | 2.8M |
| 2024-01-08 | 44.02 | 44.10 | 43.00 | 43.04 | 2.7M |
| 2024-01-05 | 45.12 | 45.75 | 43.88 | 44.12 | 2.3M |
| 2024-01-04 | 45.72 | 45.73 | 44.66 | 45.00 | 2.0M |
| 2024-01-03 | 47.17 | 47.41 | 45.71 | 46.20 | 3.2M |
| 2024-01-02 | 48.55 | 49.14 | 47.50 | 47.50 | 4.5M |