41.56
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 | 28.46 | 28.48 | 26.21 | 26.22 | 5.7M |
| 2024-12-30 | 28.85 | 29.34 | 27.89 | 28.40 | 3.5M |
| 2024-12-27 | 29.45 | 29.49 | 28.65 | 28.97 | 4.5M |
| 2024-12-26 | 27.91 | 29.40 | 27.60 | 29.34 | 5.9M |
| 2024-12-25 | 28.80 | 28.99 | 27.72 | 28.14 | 3.7M |
| 2024-12-24 | 27.75 | 28.87 | 27.75 | 28.85 | 5.2M |
| 2024-12-23 | 29.21 | 29.41 | 27.45 | 27.67 | 5.1M |
| 2024-12-20 | 28.83 | 30.29 | 28.83 | 29.20 | 7.5M |
| 2024-12-19 | 28.80 | 29.07 | 28.03 | 28.82 | 6.5M |
| 2024-12-18 | 28.06 | 29.50 | 27.40 | 29.33 | 9.9M |
| 2024-12-17 | 27.51 | 29.23 | 27.30 | 28.42 | 8.6M |
| 2024-12-16 | 27.25 | 28.30 | 27.05 | 27.60 | 3.3M |
| 2024-12-13 | 27.78 | 28.48 | 27.42 | 27.42 | 2.5M |
| 2024-12-12 | 27.81 | 28.27 | 27.45 | 27.89 | 2.7M |
| 2024-12-11 | 27.82 | 28.00 | 27.50 | 27.91 | 3.0M |
| 2024-12-10 | 28.49 | 28.73 | 27.58 | 28.00 | 5.9M |
| 2024-12-09 | 27.40 | 28.38 | 27.03 | 27.80 | 5.6M |
| 2024-12-06 | 26.91 | 27.15 | 26.69 | 26.95 | 1.6M |
| 2024-12-05 | 26.59 | 27.16 | 26.30 | 26.97 | 1.9M |
| 2024-12-04 | 26.94 | 27.23 | 26.50 | 26.62 | 2.0M |
| 2024-12-03 | 26.88 | 27.16 | 26.55 | 26.96 | 1.5M |
| 2024-12-02 | 26.40 | 26.97 | 26.32 | 26.86 | 1.9M |
| 2024-11-29 | 25.94 | 26.50 | 25.62 | 26.34 | 1.8M |
| 2024-11-28 | 26.31 | 26.33 | 25.87 | 25.98 | 1.5M |
| 2024-11-27 | 25.25 | 26.26 | 24.65 | 26.20 | 2.1M |
| 2024-11-26 | 25.50 | 25.96 | 25.25 | 25.45 | 1.2M |
| 2024-11-25 | 25.10 | 25.57 | 24.88 | 25.56 | 1.8M |
| 2024-11-22 | 26.57 | 26.87 | 25.16 | 25.22 | 2.4M |
| 2024-11-21 | 26.81 | 26.86 | 26.06 | 26.47 | 2.0M |
| 2024-11-20 | 26.83 | 27.07 | 26.57 | 26.85 | 2.2M |
| 2024-11-19 | 25.82 | 27.00 | 25.80 | 26.98 | 2.4M |
| 2024-11-18 | 26.99 | 27.30 | 25.55 | 25.82 | 3.0M |
| 2024-11-15 | 27.17 | 28.33 | 27.00 | 27.16 | 3.5M |
| 2024-11-14 | 28.12 | 28.18 | 27.11 | 27.16 | 2.4M |
| 2024-11-13 | 27.73 | 28.14 | 27.28 | 28.12 | 2.4M |
| 2024-11-12 | 28.35 | 28.48 | 27.46 | 27.84 | 3.6M |
| 2024-11-11 | 27.06 | 28.23 | 27.06 | 28.14 | 3.9M |
| 2024-11-08 | 27.50 | 27.88 | 27.01 | 27.26 | 3.7M |
| 2024-11-07 | 26.71 | 27.18 | 26.50 | 27.18 | 2.4M |
| 2024-11-06 | 26.90 | 27.26 | 26.49 | 26.78 | 3.3M |
| 2024-11-05 | 26.12 | 26.96 | 26.01 | 26.83 | 2.6M |
| 2024-11-04 | 25.45 | 26.28 | 25.45 | 26.12 | 1.8M |
| 2024-11-01 | 26.60 | 26.97 | 25.33 | 25.46 | 3.5M |
| 2024-10-31 | 27.00 | 27.55 | 26.70 | 27.05 | 3.5M |
| 2024-10-30 | 27.06 | 27.86 | 26.62 | 27.16 | 3.8M |
| 2024-10-29 | 28.81 | 28.97 | 27.63 | 27.73 | 5.7M |
| 2024-10-28 | 27.84 | 29.80 | 27.66 | 29.18 | 8.4M |
| 2024-10-25 | 26.56 | 27.18 | 26.30 | 26.82 | 2.8M |
| 2024-10-24 | 26.52 | 26.85 | 26.11 | 26.57 | 2.2M |
| 2024-10-23 | 26.62 | 26.95 | 26.32 | 26.50 | 2.9M |
| 2024-10-22 | 27.00 | 27.12 | 26.20 | 26.62 | 4.9M |
| 2024-10-21 | 27.16 | 27.97 | 26.76 | 27.12 | 4.8M |
| 2024-10-18 | 25.24 | 27.39 | 25.01 | 26.76 | 5.0M |
| 2024-10-17 | 25.00 | 25.85 | 25.00 | 25.23 | 2.1M |
| 2024-10-16 | 25.00 | 25.29 | 24.70 | 25.00 | 1.9M |
| 2024-10-15 | 25.79 | 26.29 | 25.29 | 25.29 | 2.7M |
| 2024-10-14 | 25.42 | 25.98 | 24.87 | 25.93 | 2.8M |
| 2024-10-11 | 26.72 | 27.00 | 25.03 | 25.29 | 3.5M |
| 2024-10-10 | 27.32 | 28.16 | 26.52 | 27.00 | 3.3M |
| 2024-10-09 | 28.20 | 29.28 | 26.31 | 27.00 | 6.1M |
| 2024-10-08 | 31.54 | 31.60 | 27.30 | 30.38 | 9.2M |
| 2024-09-30 | 23.98 | 26.87 | 23.38 | 26.47 | 6.5M |
| 2024-09-27 | 21.95 | 23.37 | 21.89 | 22.96 | 3.2M |
| 2024-09-26 | 20.91 | 21.76 | 20.86 | 21.71 | 2.2M |
| 2024-09-25 | 21.31 | 21.68 | 20.89 | 21.06 | 2.7M |
| 2024-09-24 | 20.67 | 21.17 | 20.30 | 21.13 | 2.2M |
| 2024-09-23 | 20.44 | 20.80 | 20.20 | 20.58 | 1.0M |
| 2024-09-20 | 20.61 | 20.68 | 20.27 | 20.43 | 0.9M |
| 2024-09-19 | 20.25 | 20.70 | 20.13 | 20.55 | 1.2M |
| 2024-09-18 | 20.45 | 20.53 | 19.92 | 20.35 | 1.0M |
| 2024-09-13 | 20.80 | 21.04 | 20.45 | 20.45 | 0.9M |
| 2024-09-12 | 21.24 | 21.45 | 20.78 | 20.80 | 1.1M |
| 2024-09-11 | 21.40 | 21.46 | 21.06 | 21.13 | 0.7M |
| 2024-09-10 | 21.40 | 21.58 | 21.01 | 21.40 | 0.9M |
| 2024-09-09 | 21.05 | 21.44 | 21.05 | 21.30 | 0.9M |
| 2024-09-06 | 22.02 | 22.02 | 21.22 | 21.22 | 1.2M |
| 2024-09-05 | 21.65 | 22.40 | 21.65 | 21.95 | 1.4M |
| 2024-09-04 | 21.80 | 21.86 | 21.43 | 21.65 | 1.0M |
| 2024-09-03 | 21.65 | 22.14 | 21.53 | 21.98 | 0.9M |
| 2024-09-02 | 22.19 | 22.33 | 21.73 | 21.73 | 1.4M |
| 2024-08-30 | 21.58 | 22.46 | 21.41 | 22.13 | 2.0M |
| 2024-08-29 | 20.88 | 21.72 | 20.77 | 21.59 | 1.3M |
| 2024-08-28 | 21.06 | 21.30 | 20.89 | 21.04 | 0.8M |
| 2024-08-27 | 21.38 | 21.56 | 21.05 | 21.12 | 1.0M |
| 2024-08-26 | 21.60 | 21.68 | 21.18 | 21.53 | 1.0M |
| 2024-08-23 | 21.06 | 21.41 | 20.88 | 21.22 | 1.4M |
| 2024-08-22 | 21.64 | 21.96 | 20.96 | 21.05 | 1.9M |
| 2024-08-21 | 21.50 | 22.13 | 20.95 | 21.70 | 2.8M |
| 2024-08-20 | 22.54 | 22.84 | 22.15 | 22.30 | 1.3M |
| 2024-08-19 | 23.41 | 23.41 | 22.53 | 22.55 | 1.9M |
| 2024-08-16 | 22.93 | 23.57 | 22.93 | 23.30 | 2.4M |
| 2024-08-15 | 22.79 | 23.18 | 22.75 | 22.92 | 1.4M |
| 2024-08-14 | 22.92 | 23.06 | 22.75 | 22.92 | 1.2M |
| 2024-08-13 | 22.50 | 22.91 | 22.50 | 22.91 | 1.3M |
| 2024-08-12 | 22.33 | 22.69 | 22.12 | 22.41 | 1.1M |
| 2024-08-09 | 22.47 | 22.88 | 22.47 | 22.53 | 1.4M |
| 2024-08-08 | 22.43 | 22.62 | 21.88 | 22.33 | 1.4M |
| 2024-08-07 | 22.17 | 22.64 | 22.03 | 22.45 | 1.5M |
| 2024-08-06 | 22.05 | 22.33 | 21.94 | 22.19 | 1.5M |
| 2024-08-05 | 22.60 | 22.94 | 21.71 | 21.79 | 2.8M |
| 2024-08-02 | 23.83 | 23.88 | 22.97 | 23.03 | 3.3M |
| 2024-08-01 | 24.40 | 24.50 | 24.05 | 24.17 | 2.3M |
| 2024-07-31 | 23.65 | 24.50 | 23.34 | 24.37 | 2.9M |
| 2024-07-30 | 23.31 | 23.86 | 22.86 | 23.68 | 1.9M |
| 2024-07-29 | 23.68 | 24.10 | 23.34 | 23.39 | 1.9M |
| 2024-07-26 | 23.41 | 23.88 | 23.41 | 23.62 | 1.7M |
| 2024-07-25 | 23.22 | 23.77 | 22.90 | 23.50 | 2.2M |
| 2024-07-24 | 23.98 | 24.62 | 23.60 | 23.61 | 2.5M |
| 2024-07-23 | 24.72 | 24.98 | 24.10 | 24.19 | 2.4M |
| 2024-07-22 | 24.38 | 25.05 | 23.92 | 24.84 | 2.6M |
| 2024-07-19 | 24.43 | 25.13 | 24.32 | 24.52 | 2.9M |
| 2024-07-18 | 25.10 | 25.36 | 24.03 | 24.58 | 4.2M |
| 2024-07-17 | 26.90 | 27.08 | 25.55 | 25.55 | 5.1M |
| 2024-07-16 | 27.29 | 27.64 | 26.43 | 27.27 | 4.0M |
| 2024-07-15 | 28.15 | 28.17 | 26.83 | 27.25 | 3.8M |
| 2024-07-12 | 27.96 | 28.45 | 27.63 | 28.13 | 4.3M |
| 2024-07-11 | 28.45 | 28.88 | 27.65 | 28.53 | 6.8M |
| 2024-07-10 | 26.90 | 28.55 | 26.66 | 27.85 | 7.0M |
| 2024-07-09 | 26.01 | 27.30 | 25.55 | 27.26 | 7.0M |
| 2024-07-08 | 26.61 | 27.26 | 25.49 | 25.68 | 5.3M |
| 2024-07-05 | 27.86 | 27.90 | 26.31 | 26.91 | 6.8M |
| 2024-07-04 | 28.41 | 30.40 | 28.20 | 28.53 | 7.5M |
| 2024-07-03 | 28.81 | 29.46 | 28.29 | 28.29 | 5.6M |
| 2024-07-02 | 28.49 | 29.97 | 27.71 | 29.57 | 8.8M |
| 2024-07-01 | 28.65 | 28.95 | 27.50 | 28.75 | 6.8M |
| 2024-06-28 | 28.36 | 29.50 | 27.90 | 29.12 | 9.4M |
| 2024-06-27 | 29.13 | 29.40 | 28.21 | 28.36 | 10.3M |
| 2024-06-26 | 25.70 | 31.20 | 24.89 | 29.99 | 15.3M |
| 2024-06-25 | 27.60 | 27.81 | 25.38 | 26.04 | 6.7M |
| 2024-06-24 | 26.88 | 28.50 | 26.60 | 26.80 | 8.8M |
| 2024-06-21 | 25.41 | 28.88 | 24.61 | 27.65 | 10.1M |
| 2024-06-20 | 25.90 | 27.50 | 25.66 | 25.70 | 6.6M |
| 2024-06-19 | 26.77 | 26.98 | 25.91 | 26.01 | 5.2M |
| 2024-06-18 | 26.79 | 27.30 | 26.55 | 27.19 | 6.8M |
| 2024-06-17 | 25.08 | 27.41 | 25.03 | 27.41 | 9.7M |
| 2024-06-14 | 24.60 | 25.67 | 23.97 | 25.37 | 5.5M |
| 2024-06-13 | 26.41 | 26.41 | 25.00 | 25.00 | 6.0M |
| 2024-06-12 | 26.28 | 26.55 | 25.70 | 26.41 | 6.4M |
| 2024-06-11 | 25.92 | 26.97 | 24.75 | 26.94 | 7.9M |
| 2024-06-07 | 25.38 | 27.58 | 25.11 | 26.65 | 10.2M |
| 2024-06-06 | 24.20 | 27.89 | 24.20 | 25.72 | 10.5M |
| 2024-06-05 | 24.57 | 24.69 | 24.04 | 24.19 | 4.5M |
| 2024-06-04 | 23.61 | 25.10 | 23.37 | 25.10 | 7.1M |
| 2024-06-03 | 23.40 | 24.45 | 23.20 | 23.90 | 4.1M |
| 2024-05-31 | 23.00 | 23.98 | 23.00 | 23.38 | 2.2M |
| 2024-05-30 | 23.06 | 23.57 | 22.48 | 23.12 | 2.0M |
| 2024-05-29 | 22.45 | 23.39 | 22.45 | 23.07 | 2.2M |
| 2024-05-28 | 22.97 | 23.33 | 22.50 | 22.60 | 1.6M |
| 2024-05-27 | 23.43 | 23.57 | 22.20 | 23.04 | 2.5M |
| 2024-05-24 | 23.60 | 24.15 | 23.10 | 23.26 | 3.3M |
| 2024-05-23 | 23.69 | 24.50 | 23.51 | 23.85 | 4.6M |
| 2024-05-22 | 24.00 | 24.14 | 23.51 | 23.88 | 4.4M |
| 2024-05-21 | 22.99 | 24.28 | 22.63 | 24.27 | 5.7M |
| 2024-05-20 | 23.50 | 23.66 | 22.77 | 23.00 | 3.3M |
| 2024-05-17 | 22.48 | 24.30 | 22.25 | 23.59 | 4.1M |
| 2024-05-16 | 22.02 | 22.88 | 22.02 | 22.53 | 1.4M |
| 2024-05-15 | 22.36 | 22.63 | 22.10 | 22.24 | 1.1M |
| 2024-05-14 | 22.28 | 22.76 | 22.20 | 22.25 | 1.3M |
| 2024-05-13 | 22.31 | 22.78 | 22.03 | 22.39 | 1.3M |
| 2024-05-10 | 23.34 | 23.45 | 22.44 | 22.52 | 2.1M |
| 2024-05-09 | 22.63 | 23.60 | 22.63 | 23.46 | 1.9M |
| 2024-05-08 | 22.89 | 23.16 | 22.51 | 22.63 | 1.8M |
| 2024-05-07 | 23.06 | 23.41 | 23.01 | 23.21 | 1.9M |
| 2024-05-06 | 23.49 | 23.49 | 23.04 | 23.06 | 1.7M |
| 2024-04-30 | 23.25 | 23.32 | 22.88 | 23.06 | 1.4M |
| 2024-04-29 | 22.44 | 23.06 | 22.33 | 23.06 | 1.6M |
| 2024-04-26 | 22.04 | 22.61 | 22.04 | 22.44 | 1.5M |
| 2024-04-25 | 21.81 | 22.13 | 21.72 | 22.04 | 1.4M |
| 2024-04-24 | 21.14 | 22.43 | 20.86 | 22.02 | 2.2M |
| 2024-04-23 | 20.49 | 21.14 | 20.48 | 21.05 | 1.2M |
| 2024-04-22 | 20.11 | 20.71 | 19.50 | 20.49 | 1.1M |
| 2024-04-19 | 20.49 | 20.73 | 20.15 | 20.31 | 1.1M |
| 2024-04-18 | 20.46 | 20.91 | 20.32 | 20.64 | 1.2M |
| 2024-04-17 | 19.66 | 20.59 | 19.62 | 20.58 | 1.5M |
| 2024-04-16 | 20.01 | 20.11 | 19.05 | 19.22 | 2.0M |
| 2024-04-15 | 21.31 | 21.44 | 20.01 | 20.31 | 2.0M |
| 2024-04-12 | 21.24 | 21.75 | 21.18 | 21.30 | 1.3M |
| 2024-04-11 | 21.04 | 21.54 | 20.99 | 21.10 | 1.0M |
| 2024-04-10 | 21.76 | 21.76 | 20.86 | 21.04 | 1.3M |
| 2024-04-09 | 21.55 | 21.89 | 21.54 | 21.75 | 1.1M |
| 2024-04-08 | 22.43 | 22.43 | 21.64 | 21.64 | 1.4M |
| 2024-04-03 | 22.76 | 22.95 | 22.18 | 22.46 | 1.6M |
| 2024-04-02 | 23.13 | 23.13 | 22.65 | 22.81 | 1.6M |
| 2024-04-01 | 22.84 | 23.24 | 22.41 | 23.13 | 2.8M |
| 2024-03-29 | 22.41 | 22.84 | 21.91 | 22.79 | 1.8M |
| 2024-03-28 | 21.78 | 22.68 | 21.57 | 22.36 | 1.9M |
| 2024-03-27 | 22.16 | 22.43 | 21.74 | 21.82 | 1.3M |
| 2024-03-26 | 22.01 | 22.95 | 22.01 | 22.41 | 1.9M |
| 2024-03-25 | 23.02 | 23.16 | 22.00 | 22.00 | 1.6M |
| 2024-03-22 | 23.29 | 23.55 | 22.96 | 23.14 | 1.3M |
| 2024-03-21 | 23.56 | 23.75 | 23.00 | 23.36 | 1.5M |
| 2024-03-20 | 23.36 | 23.70 | 23.34 | 23.51 | 1.3M |
| 2024-03-19 | 23.56 | 23.66 | 23.25 | 23.49 | 1.3M |
| 2024-03-18 | 22.77 | 23.52 | 22.64 | 23.52 | 1.7M |
| 2024-03-15 | 22.16 | 22.91 | 22.16 | 22.78 | 1.7M |
| 2024-03-14 | 22.56 | 22.69 | 22.12 | 22.32 | 1.4M |
| 2024-03-13 | 22.69 | 22.86 | 22.51 | 22.56 | 1.5M |
| 2024-03-12 | 22.53 | 22.69 | 22.22 | 22.59 | 1.7M |
| 2024-03-11 | 22.42 | 22.46 | 22.00 | 22.46 | 2.2M |
| 2024-03-08 | 21.60 | 22.79 | 21.56 | 22.64 | 2.6M |
| 2024-03-07 | 21.74 | 22.41 | 21.56 | 21.56 | 1.9M |
| 2024-03-06 | 21.64 | 22.05 | 21.31 | 21.73 | 1.4M |
| 2024-03-05 | 21.94 | 22.06 | 21.49 | 21.63 | 1.6M |
| 2024-03-04 | 22.29 | 22.34 | 21.44 | 22.14 | 1.9M |
| 2024-03-01 | 21.60 | 22.07 | 21.51 | 21.99 | 1.6M |
| 2024-02-29 | 20.22 | 21.56 | 20.20 | 21.44 | 2.1M |
| 2024-02-28 | 22.79 | 22.84 | 20.45 | 20.52 | 4.0M |
| 2024-02-27 | 21.43 | 22.86 | 21.16 | 22.80 | 2.6M |
| 2024-02-26 | 21.49 | 21.97 | 21.06 | 21.50 | 2.3M |
| 2024-02-23 | 20.56 | 21.49 | 20.47 | 21.49 | 2.0M |
| 2024-02-22 | 20.00 | 20.46 | 19.94 | 20.36 | 1.4M |
| 2024-02-21 | 19.38 | 20.45 | 19.26 | 19.91 | 2.0M |
| 2024-02-20 | 19.54 | 19.66 | 19.15 | 19.56 | 1.9M |
| 2024-02-19 | 19.11 | 19.88 | 19.11 | 19.56 | 2.7M |
| 2024-02-08 | 16.94 | 18.84 | 16.78 | 18.71 | 2.9M |
| 2024-02-07 | 17.01 | 17.50 | 16.51 | 16.71 | 2.4M |
| 2024-02-06 | 16.18 | 17.49 | 15.39 | 17.01 | 2.8M |
| 2024-02-05 | 17.86 | 18.19 | 15.63 | 16.51 | 2.9M |
| 2024-02-02 | 19.46 | 19.63 | 17.56 | 18.31 | 2.2M |
| 2024-02-01 | 19.38 | 19.86 | 18.87 | 19.39 | 1.9M |
| 2024-01-31 | 20.71 | 20.82 | 19.57 | 19.79 | 1.4M |
| 2024-01-30 | 21.36 | 21.56 | 20.76 | 20.76 | 0.9M |
| 2024-01-29 | 22.61 | 22.61 | 21.43 | 21.43 | 1.1M |
| 2024-01-26 | 22.74 | 22.90 | 22.45 | 22.45 | 1.0M |
| 2024-01-25 | 21.83 | 22.74 | 21.74 | 22.72 | 1.7M |
| 2024-01-24 | 21.66 | 21.99 | 20.83 | 21.86 | 1.5M |
| 2024-01-23 | 21.82 | 21.83 | 21.21 | 21.66 | 1.3M |
| 2024-01-22 | 23.41 | 23.59 | 21.54 | 21.78 | 1.7M |
| 2024-01-19 | 23.79 | 24.05 | 23.44 | 23.46 | 0.9M |
| 2024-01-18 | 24.18 | 24.34 | 23.26 | 23.89 | 1.5M |
| 2024-01-17 | 24.76 | 24.94 | 24.29 | 24.29 | 1.0M |
| 2024-01-16 | 25.21 | 25.26 | 24.46 | 24.76 | 1.4M |
| 2024-01-15 | 25.20 | 25.71 | 25.06 | 25.19 | 1.0M |
| 2024-01-12 | 25.69 | 26.00 | 25.34 | 25.34 | 1.0M |
| 2024-01-11 | 25.13 | 25.90 | 25.04 | 25.73 | 1.1M |
| 2024-01-10 | 25.55 | 25.66 | 25.00 | 25.20 | 1.2M |
| 2024-01-09 | 25.55 | 26.04 | 25.45 | 25.71 | 1.4M |
| 2024-01-08 | 25.92 | 26.01 | 25.44 | 25.48 | 1.3M |
| 2024-01-05 | 26.73 | 26.94 | 25.90 | 26.11 | 1.4M |
| 2024-01-04 | 26.71 | 26.78 | 26.36 | 26.73 | 0.8M |
| 2024-01-03 | 27.35 | 27.36 | 26.58 | 26.87 | 1.5M |
| 2024-01-02 | 27.69 | 27.71 | 27.26 | 27.36 | 1.3M |