19.71
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 | 20.37 | 20.65 | 19.03 | 19.05 | 14.9M |
| 2024-12-30 | 20.20 | 20.36 | 19.24 | 19.65 | 9.1M |
| 2024-12-27 | 19.85 | 21.17 | 19.75 | 20.24 | 12.7M |
| 2024-12-26 | 19.66 | 20.08 | 19.49 | 19.85 | 8.5M |
| 2024-12-25 | 20.48 | 20.51 | 19.16 | 19.59 | 13.2M |
| 2024-12-24 | 21.44 | 21.61 | 20.20 | 20.55 | 14.7M |
| 2024-12-23 | 23.93 | 23.93 | 21.01 | 21.19 | 22.8M |
| 2024-12-20 | 23.80 | 25.18 | 23.60 | 24.50 | 22.6M |
| 2024-12-19 | 23.04 | 24.13 | 22.13 | 23.73 | 20.1M |
| 2024-12-18 | 22.72 | 24.36 | 22.02 | 23.64 | 17.3M |
| 2024-12-17 | 25.12 | 25.13 | 22.70 | 23.09 | 20.7M |
| 2024-12-16 | 26.73 | 27.00 | 24.40 | 25.74 | 31.9M |
| 2024-12-13 | 25.76 | 29.60 | 25.33 | 26.95 | 37.4M |
| 2024-12-12 | 26.82 | 28.50 | 25.30 | 25.77 | 33.3M |
| 2024-12-11 | 24.25 | 27.34 | 23.60 | 26.60 | 34.6M |
| 2024-12-10 | 24.29 | 25.44 | 23.11 | 23.60 | 29.6M |
| 2024-12-09 | 23.31 | 23.95 | 22.14 | 23.14 | 19.0M |
| 2024-12-06 | 22.59 | 23.10 | 22.03 | 22.87 | 19.3M |
| 2024-12-05 | 21.20 | 22.70 | 21.20 | 22.32 | 22.6M |
| 2024-12-04 | 21.57 | 21.67 | 20.69 | 20.86 | 12.9M |
| 2024-12-03 | 21.20 | 22.97 | 20.74 | 21.98 | 19.2M |
| 2024-12-02 | 21.18 | 21.49 | 21.04 | 21.23 | 10.2M |
| 2024-11-29 | 21.06 | 21.55 | 20.73 | 21.22 | 11.8M |
| 2024-11-28 | 21.55 | 22.25 | 20.94 | 21.05 | 16.3M |
| 2024-11-27 | 19.88 | 21.35 | 19.30 | 21.34 | 14.2M |
| 2024-11-26 | 20.28 | 20.82 | 19.96 | 20.19 | 7.9M |
| 2024-11-25 | 19.88 | 20.38 | 19.14 | 20.38 | 9.1M |
| 2024-11-22 | 20.29 | 21.11 | 19.68 | 19.69 | 11.0M |
| 2024-11-21 | 20.56 | 20.80 | 20.13 | 20.40 | 7.6M |
| 2024-11-20 | 19.69 | 20.72 | 19.51 | 20.53 | 10.7M |
| 2024-11-19 | 18.91 | 19.80 | 18.71 | 19.75 | 10.0M |
| 2024-11-18 | 20.69 | 20.79 | 18.66 | 18.92 | 11.5M |
| 2024-11-15 | 20.90 | 21.48 | 20.34 | 20.44 | 13.3M |
| 2024-11-14 | 21.30 | 21.53 | 20.58 | 20.75 | 9.8M |
| 2024-11-13 | 20.65 | 21.50 | 20.23 | 21.46 | 14.1M |
| 2024-11-12 | 21.11 | 21.37 | 20.36 | 20.68 | 10.7M |
| 2024-11-11 | 20.05 | 21.00 | 19.89 | 20.99 | 11.3M |
| 2024-11-08 | 20.02 | 20.33 | 19.76 | 20.14 | 10.2M |
| 2024-11-07 | 19.14 | 19.86 | 18.97 | 19.86 | 8.2M |
| 2024-11-06 | 19.25 | 19.61 | 19.10 | 19.26 | 7.8M |
| 2024-11-05 | 18.57 | 19.31 | 18.44 | 19.24 | 7.7M |
| 2024-11-04 | 18.05 | 18.60 | 17.98 | 18.59 | 5.7M |
| 2024-11-01 | 19.16 | 19.49 | 18.00 | 18.05 | 9.3M |
| 2024-10-31 | 19.29 | 19.56 | 18.94 | 19.38 | 6.7M |
| 2024-10-30 | 19.32 | 19.56 | 18.93 | 19.30 | 7.7M |
| 2024-10-29 | 20.48 | 20.48 | 19.32 | 19.37 | 10.9M |
| 2024-10-28 | 19.83 | 20.40 | 19.79 | 20.40 | 8.2M |
| 2024-10-25 | 19.75 | 20.19 | 19.71 | 19.97 | 8.0M |
| 2024-10-24 | 19.98 | 20.48 | 19.75 | 19.83 | 7.9M |
| 2024-10-23 | 20.60 | 20.67 | 19.88 | 19.98 | 13.4M |
| 2024-10-22 | 20.11 | 21.21 | 19.98 | 20.76 | 16.3M |
| 2024-10-21 | 19.80 | 20.65 | 19.54 | 20.28 | 17.5M |
| 2024-10-18 | 19.60 | 20.80 | 19.59 | 20.32 | 12.2M |
| 2024-10-17 | 19.72 | 20.18 | 19.52 | 19.59 | 8.2M |
| 2024-10-16 | 19.12 | 19.69 | 18.89 | 19.32 | 6.0M |
| 2024-10-15 | 19.64 | 20.54 | 19.28 | 19.37 | 9.4M |
| 2024-10-14 | 19.20 | 19.64 | 18.58 | 19.61 | 7.3M |
| 2024-10-11 | 20.22 | 20.22 | 18.56 | 18.99 | 10.8M |
| 2024-10-10 | 20.64 | 21.30 | 19.63 | 20.08 | 10.8M |
| 2024-10-09 | 22.18 | 22.44 | 19.90 | 19.90 | 17.7M |
| 2024-10-08 | 24.21 | 24.21 | 21.21 | 23.70 | 23.2M |
| 2024-09-30 | 18.73 | 20.93 | 18.23 | 20.61 | 19.9M |
| 2024-09-27 | 17.22 | 18.23 | 17.01 | 17.86 | 14.1M |
| 2024-09-26 | 16.65 | 16.98 | 16.50 | 16.97 | 8.1M |
| 2024-09-25 | 16.55 | 17.09 | 16.38 | 16.70 | 9.7M |
| 2024-09-24 | 15.85 | 16.37 | 15.62 | 16.37 | 8.3M |
| 2024-09-23 | 15.85 | 16.13 | 15.60 | 15.80 | 5.3M |
| 2024-09-20 | 16.08 | 16.32 | 15.69 | 15.84 | 8.1M |
| 2024-09-19 | 15.81 | 16.37 | 15.61 | 16.32 | 8.0M |
| 2024-09-18 | 15.80 | 15.90 | 15.28 | 15.55 | 4.8M |
| 2024-09-13 | 16.10 | 16.11 | 15.71 | 15.72 | 4.5M |
| 2024-09-12 | 16.70 | 16.77 | 16.00 | 16.01 | 8.0M |
| 2024-09-11 | 16.99 | 17.18 | 16.52 | 16.62 | 9.3M |
| 2024-09-10 | 16.93 | 17.87 | 16.15 | 17.37 | 13.0M |
| 2024-09-09 | 16.83 | 17.28 | 16.68 | 16.86 | 9.8M |
| 2024-09-06 | 17.40 | 18.19 | 17.00 | 17.28 | 18.0M |
| 2024-09-05 | 16.40 | 18.00 | 16.29 | 17.64 | 19.9M |
| 2024-09-04 | 16.78 | 17.17 | 16.31 | 16.55 | 17.9M |
| 2024-09-03 | 17.53 | 18.77 | 17.43 | 17.43 | 27.8M |
| 2024-09-02 | 16.00 | 17.71 | 15.70 | 17.27 | 20.6M |
| 2024-08-30 | 15.23 | 16.26 | 15.20 | 16.03 | 8.7M |
| 2024-08-29 | 15.16 | 15.40 | 14.85 | 15.28 | 4.8M |
| 2024-08-28 | 15.44 | 15.55 | 14.93 | 15.21 | 6.1M |
| 2024-08-27 | 15.96 | 16.07 | 15.38 | 15.47 | 6.8M |
| 2024-08-26 | 16.25 | 16.46 | 15.81 | 15.92 | 7.5M |
| 2024-08-23 | 16.23 | 16.31 | 15.55 | 15.95 | 11.2M |
| 2024-08-22 | 16.52 | 18.27 | 16.32 | 16.49 | 15.7M |
| 2024-08-21 | 17.36 | 18.00 | 16.76 | 17.01 | 19.5M |
| 2024-08-20 | 17.42 | 19.39 | 16.77 | 18.19 | 23.0M |
| 2024-08-19 | 17.01 | 17.18 | 16.80 | 16.83 | 5.6M |
| 2024-08-16 | 16.95 | 17.60 | 16.95 | 17.18 | 10.2M |
| 2024-08-15 | 16.11 | 17.48 | 16.00 | 17.09 | 11.6M |
| 2024-08-14 | 15.65 | 16.48 | 15.56 | 16.18 | 6.8M |
| 2024-08-13 | 15.21 | 15.68 | 15.14 | 15.60 | 2.8M |
| 2024-08-12 | 15.59 | 15.62 | 15.20 | 15.34 | 2.3M |
| 2024-08-09 | 15.94 | 16.18 | 15.57 | 15.57 | 3.0M |
| 2024-08-08 | 15.92 | 16.05 | 15.56 | 15.91 | 3.3M |
| 2024-08-07 | 16.26 | 16.38 | 16.00 | 16.06 | 2.4M |
| 2024-08-06 | 16.21 | 16.21 | 15.79 | 16.11 | 3.3M |
| 2024-08-05 | 16.41 | 16.64 | 15.66 | 15.69 | 4.3M |
| 2024-08-02 | 16.89 | 16.95 | 16.40 | 16.43 | 3.5M |
| 2024-08-01 | 16.90 | 17.06 | 16.79 | 16.88 | 3.7M |
| 2024-07-31 | 16.30 | 16.95 | 16.21 | 16.90 | 5.1M |
| 2024-07-30 | 16.14 | 16.89 | 16.03 | 16.35 | 5.5M |
| 2024-07-29 | 15.77 | 16.37 | 15.57 | 16.17 | 4.5M |
| 2024-07-26 | 15.45 | 15.75 | 15.38 | 15.75 | 2.8M |
| 2024-07-25 | 15.20 | 15.57 | 15.12 | 15.37 | 2.9M |
| 2024-07-24 | 15.73 | 15.89 | 15.30 | 15.33 | 3.3M |
| 2024-07-23 | 16.34 | 16.41 | 15.73 | 15.77 | 3.2M |
| 2024-07-22 | 16.18 | 16.45 | 16.09 | 16.31 | 3.3M |
| 2024-07-19 | 16.20 | 16.45 | 16.01 | 16.13 | 3.8M |
| 2024-07-18 | 16.25 | 16.35 | 15.69 | 16.26 | 5.1M |
| 2024-07-17 | 16.85 | 17.26 | 16.43 | 16.43 | 5.4M |
| 2024-07-16 | 16.67 | 17.12 | 16.41 | 16.87 | 5.2M |
| 2024-07-15 | 16.85 | 16.85 | 16.37 | 16.60 | 3.3M |
| 2024-07-12 | 17.08 | 17.26 | 16.66 | 16.82 | 5.0M |
| 2024-07-11 | 17.00 | 17.26 | 16.83 | 17.15 | 7.5M |
| 2024-07-10 | 16.19 | 17.39 | 15.95 | 16.91 | 8.6M |
| 2024-07-09 | 15.87 | 16.25 | 15.45 | 16.19 | 4.0M |
| 2024-07-08 | 16.58 | 16.59 | 15.72 | 15.82 | 3.9M |
| 2024-07-05 | 16.35 | 16.70 | 15.92 | 16.57 | 3.6M |
| 2024-07-04 | 17.20 | 17.24 | 16.24 | 16.27 | 4.4M |
| 2024-07-03 | 17.34 | 17.37 | 16.99 | 17.03 | 3.7M |
| 2024-07-02 | 17.10 | 17.70 | 17.09 | 17.33 | 5.8M |
| 2024-07-01 | 16.89 | 17.16 | 16.60 | 17.07 | 4.1M |
| 2024-06-28 | 16.90 | 17.27 | 16.66 | 16.73 | 6.1M |
| 2024-06-27 | 17.16 | 17.75 | 16.89 | 16.93 | 7.3M |
| 2024-06-26 | 16.12 | 17.38 | 15.90 | 17.31 | 8.4M |
| 2024-06-25 | 16.20 | 16.68 | 15.94 | 16.16 | 6.0M |
| 2024-06-24 | 16.64 | 16.82 | 16.10 | 16.16 | 8.5M |
| 2024-06-21 | 17.55 | 18.18 | 17.06 | 17.13 | 8.7M |
| 2024-06-20 | 17.87 | 18.69 | 17.29 | 17.40 | 13.1M |
| 2024-06-19 | 17.79 | 18.10 | 17.26 | 17.87 | 11.2M |
| 2024-06-18 | 16.88 | 17.27 | 16.73 | 17.17 | 2.9M |
| 2024-06-17 | 17.15 | 17.15 | 16.80 | 16.91 | 2.9M |
| 2024-06-14 | 16.85 | 17.22 | 16.66 | 17.17 | 3.9M |
| 2024-06-13 | 17.02 | 17.46 | 16.88 | 16.93 | 4.7M |
| 2024-06-12 | 16.62 | 17.30 | 16.55 | 17.02 | 5.0M |
| 2024-06-11 | 16.02 | 16.53 | 15.60 | 16.50 | 4.4M |
| 2024-06-07 | 16.00 | 16.31 | 15.84 | 16.11 | 4.4M |
| 2024-06-06 | 16.75 | 16.97 | 15.52 | 15.75 | 6.9M |
| 2024-06-05 | 17.09 | 17.17 | 16.70 | 16.70 | 3.7M |
| 2024-06-04 | 17.81 | 17.86 | 16.86 | 17.09 | 5.6M |
| 2024-06-03 | 18.19 | 18.42 | 17.69 | 17.84 | 4.4M |
| 2024-05-31 | 17.51 | 18.50 | 17.50 | 18.25 | 6.2M |
| 2024-05-30 | 17.69 | 17.77 | 17.33 | 17.47 | 3.3M |
| 2024-05-29 | 17.59 | 17.99 | 17.59 | 17.69 | 3.1M |
| 2024-05-28 | 18.00 | 18.18 | 17.60 | 17.69 | 3.0M |
| 2024-05-27 | 17.92 | 18.05 | 17.26 | 18.00 | 3.7M |
| 2024-05-24 | 18.66 | 18.66 | 17.83 | 17.88 | 4.2M |
| 2024-05-23 | 19.12 | 19.16 | 18.44 | 18.49 | 4.2M |
| 2024-05-22 | 18.80 | 19.08 | 18.71 | 19.05 | 2.9M |
| 2024-05-21 | 19.28 | 19.30 | 18.80 | 18.85 | 3.7M |
| 2024-05-20 | 19.10 | 19.46 | 18.86 | 19.13 | 4.1M |
| 2024-05-17 | 18.99 | 19.24 | 18.65 | 19.13 | 4.6M |
| 2024-05-16 | 18.64 | 19.20 | 18.64 | 18.98 | 5.0M |
| 2024-05-15 | 18.69 | 19.13 | 18.60 | 18.62 | 5.3M |
| 2024-05-14 | 18.63 | 18.98 | 18.32 | 18.87 | 7.4M |
| 2024-05-13 | 18.59 | 18.60 | 17.95 | 18.05 | 5.5M |
| 2024-05-10 | 19.60 | 19.79 | 18.67 | 18.74 | 6.7M |
| 2024-05-09 | 19.54 | 19.83 | 19.34 | 19.40 | 5.8M |
| 2024-05-08 | 20.50 | 20.50 | 19.46 | 19.50 | 7.7M |
| 2024-05-07 | 20.30 | 20.76 | 20.20 | 20.50 | 5.9M |
| 2024-05-06 | 20.60 | 20.80 | 20.12 | 20.38 | 6.1M |
| 2024-04-30 | 20.61 | 20.99 | 19.89 | 20.29 | 7.1M |
| 2024-04-29 | 20.40 | 20.88 | 20.26 | 20.61 | 7.8M |
| 2024-04-26 | 19.38 | 20.12 | 19.26 | 19.89 | 9.0M |
| 2024-04-25 | 19.30 | 19.83 | 19.02 | 19.20 | 10.5M |
| 2024-04-24 | 19.60 | 20.29 | 19.42 | 20.28 | 9.3M |
| 2024-04-23 | 18.97 | 19.91 | 18.97 | 19.35 | 8.6M |
| 2024-04-22 | 18.57 | 19.09 | 18.05 | 18.90 | 5.8M |
| 2024-04-19 | 19.09 | 19.40 | 18.66 | 18.89 | 6.6M |
| 2024-04-18 | 19.61 | 19.82 | 18.79 | 19.23 | 8.9M |
| 2024-04-17 | 18.00 | 19.52 | 18.00 | 19.36 | 11.2M |
| 2024-04-16 | 19.32 | 19.42 | 17.45 | 17.45 | 10.9M |
| 2024-04-15 | 20.80 | 21.01 | 18.88 | 19.45 | 12.8M |
| 2024-04-12 | 20.80 | 21.41 | 20.60 | 20.90 | 7.2M |
| 2024-04-11 | 20.60 | 21.54 | 20.59 | 20.89 | 8.6M |
| 2024-04-10 | 21.55 | 21.60 | 20.42 | 20.78 | 8.1M |
| 2024-04-09 | 21.10 | 21.77 | 21.10 | 21.69 | 6.5M |
| 2024-04-08 | 21.77 | 21.94 | 21.21 | 21.21 | 7.9M |
| 2024-04-03 | 23.01 | 23.15 | 21.68 | 21.81 | 11.3M |
| 2024-04-02 | 24.15 | 24.20 | 22.80 | 23.00 | 12.4M |
| 2024-04-01 | 23.37 | 24.22 | 23.37 | 24.15 | 10.1M |
| 2024-03-29 | 23.31 | 23.83 | 22.60 | 23.30 | 11.1M |
| 2024-03-28 | 22.70 | 24.15 | 22.70 | 23.51 | 13.6M |
| 2024-03-27 | 25.00 | 25.58 | 22.68 | 23.05 | 15.7M |
| 2024-03-26 | 26.30 | 26.47 | 24.79 | 25.12 | 17.3M |
| 2024-03-25 | 29.00 | 29.09 | 26.75 | 26.76 | 21.2M |
| 2024-03-22 | 28.36 | 30.55 | 27.62 | 29.55 | 31.0M |
| 2024-03-21 | 27.60 | 28.95 | 27.17 | 28.18 | 24.9M |
| 2024-03-20 | 26.31 | 28.26 | 26.15 | 27.58 | 23.3M |
| 2024-03-19 | 26.45 | 27.30 | 26.32 | 26.49 | 16.9M |
| 2024-03-18 | 25.90 | 26.75 | 25.59 | 26.61 | 14.6M |
| 2024-03-15 | 25.90 | 25.99 | 25.01 | 25.95 | 11.8M |
| 2024-03-14 | 26.71 | 26.95 | 25.33 | 26.04 | 17.2M |
| 2024-03-13 | 26.40 | 28.30 | 26.22 | 27.37 | 26.7M |
| 2024-03-12 | 25.99 | 27.21 | 25.21 | 26.57 | 20.1M |
| 2024-03-11 | 24.91 | 25.99 | 24.51 | 25.87 | 13.4M |
| 2024-03-08 | 25.40 | 25.89 | 24.61 | 25.26 | 14.8M |
| 2024-03-07 | 25.80 | 26.88 | 25.38 | 25.81 | 18.3M |
| 2024-03-06 | 25.82 | 26.40 | 25.11 | 25.80 | 19.4M |
| 2024-03-05 | 26.25 | 28.94 | 26.01 | 26.70 | 40.2M |
| 2024-03-04 | 24.92 | 26.49 | 23.30 | 26.23 | 28.5M |
| 2024-03-01 | 24.51 | 25.57 | 24.33 | 24.97 | 21.8M |
| 2024-02-29 | 23.12 | 24.98 | 23.00 | 24.86 | 22.8M |
| 2024-02-28 | 25.00 | 26.00 | 23.50 | 23.88 | 32.6M |
| 2024-02-27 | 23.20 | 24.82 | 22.96 | 24.72 | 25.1M |
| 2024-02-26 | 23.86 | 25.33 | 23.22 | 23.99 | 27.7M |
| 2024-02-23 | 22.91 | 24.63 | 22.23 | 24.62 | 33.2M |
| 2024-02-22 | 22.17 | 23.47 | 22.17 | 22.91 | 26.0M |
| 2024-02-21 | 21.58 | 23.57 | 20.61 | 22.52 | 31.8M |
| 2024-02-20 | 24.12 | 24.88 | 21.82 | 22.14 | 41.7M |
| 2024-02-19 | 21.10 | 21.73 | 20.13 | 21.73 | 13.1M |
| 2024-02-08 | 14.90 | 18.11 | 14.54 | 18.11 | 20.1M |
| 2024-02-07 | 16.91 | 16.91 | 14.49 | 15.09 | 21.0M |
| 2024-02-06 | 16.20 | 17.64 | 15.15 | 16.87 | 15.8M |
| 2024-02-05 | 20.18 | 20.30 | 16.94 | 16.98 | 13.6M |
| 2024-02-02 | 21.55 | 22.22 | 19.54 | 20.28 | 8.5M |
| 2024-02-01 | 22.06 | 22.16 | 21.11 | 21.53 | 7.8M |
| 2024-01-31 | 23.11 | 23.62 | 21.80 | 21.87 | 8.3M |
| 2024-01-30 | 24.22 | 24.53 | 23.29 | 23.46 | 6.9M |
| 2024-01-29 | 26.09 | 26.52 | 24.36 | 24.59 | 9.0M |
| 2024-01-26 | 27.19 | 27.49 | 26.14 | 26.21 | 7.8M |
| 2024-01-25 | 25.56 | 27.11 | 25.14 | 26.97 | 11.9M |
| 2024-01-24 | 25.87 | 26.38 | 24.92 | 25.96 | 11.7M |
| 2024-01-23 | 26.55 | 27.15 | 25.44 | 25.92 | 13.7M |
| 2024-01-22 | 28.37 | 29.60 | 25.76 | 26.38 | 15.5M |
| 2024-01-19 | 29.16 | 29.61 | 27.68 | 27.85 | 13.2M |
| 2024-01-18 | 27.32 | 29.88 | 26.88 | 29.60 | 20.6M |
| 2024-01-17 | 27.95 | 28.48 | 27.10 | 27.10 | 10.6M |
| 2024-01-16 | 27.81 | 27.96 | 26.89 | 27.91 | 8.5M |
| 2024-01-15 | 27.51 | 28.00 | 26.91 | 27.81 | 8.6M |
| 2024-01-12 | 28.77 | 28.87 | 27.44 | 27.77 | 11.9M |
| 2024-01-11 | 27.70 | 28.93 | 27.65 | 28.80 | 13.2M |
| 2024-01-10 | 29.47 | 29.53 | 27.70 | 27.71 | 17.9M |
| 2024-01-09 | 30.07 | 31.40 | 28.58 | 30.35 | 21.1M |
| 2024-01-08 | 29.49 | 30.50 | 29.06 | 29.81 | 13.8M |
| 2024-01-05 | 30.00 | 31.10 | 29.31 | 29.63 | 15.2M |
| 2024-01-04 | 30.30 | 31.31 | 29.06 | 30.80 | 21.3M |
| 2024-01-03 | 33.00 | 33.29 | 30.00 | 30.31 | 29.4M |
| 2024-01-02 | 35.50 | 36.28 | 33.78 | 34.03 | 31.1M |