64.44
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 | 32.00 | 32.19 | 30.86 | 30.92 | 1.8M |
| 2024-12-30 | 32.21 | 32.66 | 31.64 | 32.00 | 1.6M |
| 2024-12-27 | 32.20 | 32.73 | 31.86 | 32.50 | 1.8M |
| 2024-12-26 | 31.14 | 32.49 | 31.08 | 32.21 | 2.5M |
| 2024-12-25 | 32.10 | 32.35 | 30.97 | 31.22 | 2.2M |
| 2024-12-24 | 31.84 | 32.31 | 31.50 | 32.12 | 1.7M |
| 2024-12-23 | 32.55 | 32.77 | 31.36 | 31.42 | 2.1M |
| 2024-12-20 | 32.50 | 32.98 | 32.23 | 32.62 | 1.7M |
| 2024-12-19 | 31.73 | 32.89 | 31.56 | 32.50 | 1.9M |
| 2024-12-18 | 31.81 | 32.35 | 31.32 | 32.03 | 1.9M |
| 2024-12-17 | 32.78 | 33.18 | 31.72 | 31.75 | 2.3M |
| 2024-12-16 | 33.28 | 33.40 | 32.40 | 32.76 | 2.5M |
| 2024-12-13 | 33.70 | 34.08 | 33.29 | 33.29 | 2.8M |
| 2024-12-12 | 34.00 | 34.43 | 33.68 | 34.01 | 2.5M |
| 2024-12-11 | 34.01 | 34.23 | 33.42 | 34.21 | 3.3M |
| 2024-12-10 | 35.50 | 35.90 | 33.93 | 34.24 | 5.4M |
| 2024-12-09 | 33.70 | 35.17 | 33.70 | 34.58 | 4.8M |
| 2024-12-06 | 33.78 | 34.13 | 33.12 | 34.13 | 4.2M |
| 2024-12-05 | 34.54 | 34.75 | 33.75 | 34.15 | 5.7M |
| 2024-12-04 | 34.59 | 35.54 | 33.50 | 35.16 | 8.5M |
| 2024-12-03 | 33.73 | 35.48 | 33.71 | 34.23 | 7.6M |
| 2024-12-02 | 33.34 | 34.32 | 33.25 | 34.00 | 6.2M |
| 2024-11-29 | 32.85 | 33.67 | 32.20 | 33.43 | 5.4M |
| 2024-11-28 | 32.94 | 34.70 | 32.89 | 33.03 | 7.7M |
| 2024-11-27 | 30.80 | 33.32 | 29.92 | 33.24 | 7.9M |
| 2024-11-26 | 32.00 | 32.59 | 30.81 | 31.02 | 5.5M |
| 2024-11-25 | 32.40 | 33.59 | 31.51 | 32.10 | 6.9M |
| 2024-11-22 | 32.19 | 35.20 | 31.41 | 33.08 | 10.4M |
| 2024-11-21 | 32.56 | 33.00 | 31.90 | 32.49 | 3.7M |
| 2024-11-20 | 32.58 | 33.10 | 32.31 | 32.92 | 4.6M |
| 2024-11-19 | 31.98 | 32.69 | 31.30 | 32.44 | 3.9M |
| 2024-11-18 | 33.12 | 33.31 | 31.16 | 31.50 | 3.9M |
| 2024-11-15 | 33.63 | 33.95 | 32.62 | 32.69 | 4.4M |
| 2024-11-14 | 35.53 | 35.58 | 33.63 | 33.76 | 7.7M |
| 2024-11-13 | 35.81 | 37.50 | 35.31 | 36.22 | 7.5M |
| 2024-11-12 | 36.00 | 37.55 | 35.53 | 36.36 | 8.8M |
| 2024-11-11 | 34.81 | 36.30 | 34.66 | 36.29 | 7.9M |
| 2024-11-08 | 36.80 | 37.75 | 35.31 | 35.36 | 12.5M |
| 2024-11-07 | 38.01 | 38.87 | 36.45 | 37.28 | 15.1M |
| 2024-11-06 | 35.30 | 40.00 | 34.70 | 39.17 | 23.6M |
| 2024-11-05 | 33.21 | 39.70 | 32.96 | 36.30 | 20.9M |
| 2024-11-04 | 36.13 | 36.74 | 31.87 | 33.95 | 21.2M |
| 2024-11-01 | 30.03 | 36.13 | 30.00 | 36.13 | 22.1M |
| 2024-10-31 | 29.52 | 30.86 | 29.14 | 30.11 | 7.2M |
| 2024-10-30 | 29.87 | 30.86 | 29.12 | 30.21 | 7.4M |
| 2024-10-29 | 30.46 | 31.05 | 29.56 | 29.91 | 5.1M |
| 2024-10-28 | 30.33 | 31.05 | 30.06 | 30.69 | 5.9M |
| 2024-10-25 | 29.16 | 31.00 | 29.03 | 30.34 | 5.9M |
| 2024-10-24 | 29.65 | 30.06 | 28.95 | 29.11 | 4.1M |
| 2024-10-23 | 30.14 | 30.60 | 29.41 | 29.96 | 7.9M |
| 2024-10-22 | 29.65 | 31.95 | 29.51 | 30.52 | 9.1M |
| 2024-10-21 | 28.15 | 30.36 | 28.14 | 29.72 | 7.1M |
| 2024-10-18 | 26.96 | 28.61 | 26.96 | 28.14 | 5.3M |
| 2024-10-17 | 27.27 | 27.45 | 26.87 | 26.97 | 3.3M |
| 2024-10-16 | 26.34 | 27.80 | 26.10 | 26.80 | 4.1M |
| 2024-10-15 | 26.72 | 27.49 | 26.36 | 26.52 | 3.1M |
| 2024-10-14 | 25.92 | 26.88 | 25.75 | 26.83 | 3.3M |
| 2024-10-11 | 27.78 | 27.83 | 25.42 | 25.90 | 4.5M |
| 2024-10-10 | 28.03 | 28.87 | 27.60 | 27.78 | 4.5M |
| 2024-10-09 | 29.80 | 30.42 | 27.69 | 27.69 | 6.6M |
| 2024-10-08 | 33.30 | 33.30 | 29.10 | 31.26 | 9.0M |
| 2024-09-30 | 25.70 | 28.50 | 25.19 | 28.22 | 7.8M |
| 2024-09-27 | 23.74 | 25.20 | 23.70 | 24.77 | 4.9M |
| 2024-09-26 | 23.23 | 23.55 | 23.06 | 23.51 | 2.4M |
| 2024-09-25 | 23.12 | 23.55 | 23.00 | 23.22 | 3.0M |
| 2024-09-24 | 22.49 | 22.96 | 22.24 | 22.92 | 2.1M |
| 2024-09-23 | 22.08 | 22.50 | 21.90 | 22.27 | 2.0M |
| 2024-09-20 | 21.85 | 22.72 | 21.57 | 22.24 | 2.9M |
| 2024-09-19 | 21.40 | 21.90 | 21.20 | 21.70 | 1.1M |
| 2024-09-18 | 21.62 | 21.74 | 20.89 | 21.34 | 1.5M |
| 2024-09-13 | 22.13 | 22.28 | 21.56 | 21.62 | 1.4M |
| 2024-09-12 | 22.66 | 22.66 | 22.06 | 22.08 | 1.0M |
| 2024-09-11 | 22.29 | 22.68 | 22.12 | 22.36 | 1.1M |
| 2024-09-10 | 21.90 | 22.42 | 21.90 | 22.33 | 1.3M |
| 2024-09-09 | 22.30 | 22.49 | 22.05 | 22.18 | 1.2M |
| 2024-09-06 | 23.13 | 23.15 | 22.44 | 22.49 | 1.4M |
| 2024-09-05 | 23.06 | 23.36 | 23.03 | 23.13 | 1.1M |
| 2024-09-04 | 22.93 | 23.25 | 22.80 | 23.14 | 1.5M |
| 2024-09-03 | 22.72 | 23.27 | 22.72 | 23.11 | 1.5M |
| 2024-09-02 | 23.29 | 23.40 | 22.78 | 22.81 | 2.3M |
| 2024-08-30 | 22.99 | 23.55 | 22.89 | 23.30 | 3.5M |
| 2024-08-29 | 22.57 | 23.18 | 22.17 | 23.03 | 2.9M |
| 2024-08-28 | 21.98 | 22.46 | 21.81 | 22.39 | 1.5M |
| 2024-08-27 | 22.29 | 22.30 | 21.85 | 21.99 | 1.0M |
| 2024-08-26 | 21.79 | 22.37 | 21.78 | 22.30 | 1.3M |
| 2024-08-23 | 21.93 | 22.00 | 21.46 | 21.69 | 1.3M |
| 2024-08-22 | 22.40 | 22.47 | 21.91 | 21.93 | 1.4M |
| 2024-08-21 | 22.28 | 22.59 | 22.12 | 22.43 | 1.3M |
| 2024-08-20 | 22.68 | 22.86 | 22.13 | 22.28 | 1.4M |
| 2024-08-19 | 22.91 | 23.19 | 22.67 | 22.69 | 1.6M |
| 2024-08-16 | 23.08 | 23.23 | 22.92 | 23.00 | 1.8M |
| 2024-08-15 | 22.60 | 23.09 | 22.51 | 22.98 | 1.7M |
| 2024-08-14 | 22.90 | 23.13 | 22.70 | 22.70 | 1.1M |
| 2024-08-13 | 22.70 | 22.99 | 22.61 | 22.99 | 1.3M |
| 2024-08-12 | 22.91 | 23.03 | 22.58 | 22.69 | 1.4M |
| 2024-08-09 | 23.07 | 23.40 | 22.93 | 22.97 | 1.8M |
| 2024-08-08 | 23.11 | 23.27 | 22.58 | 22.96 | 2.0M |
| 2024-08-07 | 23.04 | 23.55 | 22.98 | 23.21 | 2.2M |
| 2024-08-06 | 22.98 | 23.15 | 22.78 | 23.04 | 2.0M |
| 2024-08-05 | 23.51 | 23.75 | 22.56 | 22.65 | 3.6M |
| 2024-08-02 | 24.10 | 24.49 | 23.68 | 23.80 | 2.8M |
| 2024-08-01 | 24.54 | 24.65 | 24.26 | 24.39 | 2.8M |
| 2024-07-31 | 23.80 | 24.56 | 23.53 | 24.50 | 3.7M |
| 2024-07-30 | 23.63 | 23.86 | 23.27 | 23.83 | 2.1M |
| 2024-07-29 | 23.75 | 23.80 | 23.47 | 23.66 | 1.9M |
| 2024-07-26 | 23.65 | 23.99 | 23.51 | 23.74 | 2.1M |
| 2024-07-25 | 23.00 | 24.00 | 22.84 | 23.67 | 2.9M |
| 2024-07-24 | 23.55 | 23.86 | 23.13 | 23.17 | 2.7M |
| 2024-07-23 | 24.51 | 24.63 | 23.66 | 23.69 | 3.0M |
| 2024-07-22 | 24.60 | 25.15 | 24.31 | 24.49 | 4.0M |
| 2024-07-19 | 23.76 | 25.15 | 23.65 | 24.88 | 5.9M |
| 2024-07-18 | 23.37 | 24.19 | 22.95 | 23.97 | 3.9M |
| 2024-07-17 | 24.50 | 24.68 | 23.63 | 23.66 | 4.1M |
| 2024-07-16 | 24.20 | 24.80 | 23.90 | 24.50 | 4.8M |
| 2024-07-15 | 25.04 | 25.36 | 24.36 | 24.57 | 4.7M |
| 2024-07-12 | 25.49 | 25.58 | 24.82 | 25.16 | 4.2M |
| 2024-07-11 | 25.00 | 25.73 | 24.86 | 25.61 | 6.1M |
| 2024-07-10 | 25.16 | 25.43 | 24.53 | 24.64 | 5.8M |
| 2024-07-09 | 24.33 | 25.44 | 24.16 | 25.40 | 7.1M |
| 2024-07-08 | 25.23 | 25.38 | 24.48 | 24.50 | 5.9M |
| 2024-07-05 | 25.01 | 25.83 | 24.70 | 25.62 | 6.0M |
| 2024-07-04 | 25.70 | 26.10 | 25.20 | 25.33 | 7.0M |
| 2024-07-03 | 27.10 | 27.19 | 25.77 | 25.91 | 12.9M |
| 2024-07-02 | 29.50 | 29.90 | 27.52 | 27.76 | 17.8M |
| 2024-07-01 | 31.25 | 33.99 | 29.56 | 30.07 | 23.4M |
| 2024-06-28 | 27.54 | 30.30 | 27.10 | 29.05 | 16.7M |
| 2024-06-27 | 26.40 | 28.78 | 26.22 | 27.87 | 12.6M |
| 2024-06-26 | 26.00 | 27.46 | 25.73 | 26.96 | 9.8M |
| 2024-06-25 | 24.10 | 27.87 | 24.01 | 26.40 | 10.8M |
| 2024-06-24 | 24.13 | 25.31 | 23.79 | 24.41 | 5.2M |
| 2024-06-21 | 25.28 | 25.28 | 24.30 | 24.47 | 4.2M |
| 2024-06-20 | 25.10 | 25.69 | 24.61 | 25.61 | 5.8M |
| 2024-06-19 | 25.04 | 26.20 | 25.04 | 25.22 | 5.2M |
| 2024-06-18 | 23.55 | 25.54 | 23.55 | 24.83 | 5.3M |
| 2024-06-17 | 23.45 | 24.49 | 23.21 | 23.73 | 2.2M |
| 2024-06-14 | 23.45 | 23.65 | 23.14 | 23.56 | 1.0M |
| 2024-06-13 | 23.49 | 23.71 | 23.36 | 23.45 | 1.1M |
| 2024-06-12 | 23.18 | 23.54 | 22.97 | 23.48 | 1.3M |
| 2024-06-11 | 22.85 | 23.21 | 22.36 | 23.20 | 1.4M |
| 2024-06-07 | 22.69 | 23.15 | 22.55 | 23.02 | 1.7M |
| 2024-06-06 | 23.98 | 23.99 | 22.35 | 22.51 | 2.4M |
| 2024-06-05 | 23.71 | 24.03 | 23.41 | 23.45 | 1.2M |
| 2024-06-04 | 24.51 | 24.60 | 23.66 | 24.04 | 1.9M |
| 2024-06-03 | 24.91 | 25.03 | 24.32 | 24.56 | 1.8M |
| 2024-05-31 | 24.93 | 25.07 | 24.69 | 24.80 | 1.3M |
| 2024-05-30 | 25.11 | 25.42 | 24.82 | 24.84 | 2.6M |
| 2024-05-29 | 23.50 | 25.83 | 23.50 | 25.22 | 4.3M |
| 2024-05-28 | 25.98 | 26.80 | 24.78 | 24.90 | 4.6M |
| 2024-05-27 | 24.96 | 25.19 | 24.51 | 25.07 | 1.4M |
| 2024-05-24 | 24.96 | 25.29 | 24.81 | 24.99 | 1.2M |
| 2024-05-23 | 25.39 | 25.45 | 24.84 | 24.95 | 1.5M |
| 2024-05-22 | 25.38 | 25.79 | 25.22 | 25.48 | 1.2M |
| 2024-05-21 | 25.46 | 25.61 | 25.23 | 25.38 | 1.3M |
| 2024-05-20 | 25.79 | 25.85 | 25.34 | 25.56 | 2.0M |
| 2024-05-17 | 24.80 | 25.28 | 24.71 | 25.27 | 1.3M |
| 2024-05-16 | 25.01 | 25.26 | 24.78 | 24.87 | 1.2M |
| 2024-05-15 | 25.49 | 25.79 | 24.97 | 25.01 | 1.3M |
| 2024-05-14 | 24.99 | 25.57 | 24.95 | 25.49 | 1.7M |
| 2024-05-13 | 25.08 | 25.30 | 24.56 | 24.96 | 2.1M |
| 2024-05-10 | 25.78 | 25.99 | 25.10 | 25.32 | 3.0M |
| 2024-05-09 | 25.12 | 26.35 | 25.10 | 26.02 | 3.5M |
| 2024-05-08 | 25.08 | 25.80 | 24.76 | 25.09 | 2.9M |
| 2024-05-07 | 24.58 | 25.17 | 24.52 | 25.08 | 2.3M |
| 2024-05-06 | 24.29 | 24.65 | 24.22 | 24.59 | 2.1M |
| 2024-04-30 | 24.42 | 24.70 | 24.00 | 24.02 | 2.0M |
| 2024-04-29 | 24.00 | 24.49 | 23.98 | 24.42 | 3.0M |
| 2024-04-26 | 23.43 | 24.58 | 23.20 | 23.98 | 6.0M |
| 2024-04-25 | 22.15 | 23.50 | 22.02 | 22.68 | 3.1M |
| 2024-04-24 | 21.43 | 22.87 | 21.30 | 22.53 | 3.0M |
| 2024-04-23 | 21.22 | 21.44 | 21.06 | 21.44 | 1.4M |
| 2024-04-22 | 21.11 | 21.66 | 20.99 | 21.21 | 1.6M |
| 2024-04-19 | 22.00 | 22.07 | 21.15 | 21.32 | 1.9M |
| 2024-04-18 | 22.20 | 22.26 | 21.52 | 21.79 | 2.0M |
| 2024-04-17 | 21.20 | 22.20 | 21.18 | 22.17 | 3.1M |
| 2024-04-16 | 23.00 | 23.00 | 20.64 | 20.71 | 4.0M |
| 2024-04-15 | 24.26 | 24.44 | 22.57 | 22.96 | 4.2M |
| 2024-04-12 | 25.00 | 25.47 | 24.38 | 24.48 | 3.1M |
| 2024-04-11 | 25.01 | 25.43 | 24.20 | 24.75 | 4.1M |
| 2024-04-10 | 26.29 | 26.29 | 24.84 | 25.21 | 6.6M |
| 2024-04-09 | 24.82 | 27.68 | 24.82 | 26.97 | 9.5M |
| 2024-04-08 | 25.40 | 26.48 | 25.10 | 25.17 | 6.2M |
| 2024-04-03 | 25.18 | 26.14 | 24.85 | 25.52 | 6.1M |
| 2024-04-02 | 24.41 | 25.25 | 24.30 | 25.20 | 3.6M |
| 2024-04-01 | 23.69 | 25.29 | 23.69 | 24.43 | 3.0M |
| 2024-03-29 | 23.09 | 23.72 | 22.99 | 23.69 | 2.0M |
| 2024-03-28 | 22.51 | 23.19 | 22.47 | 22.97 | 1.7M |
| 2024-03-27 | 23.93 | 23.93 | 22.56 | 22.60 | 1.6M |
| 2024-03-26 | 23.73 | 24.06 | 23.12 | 23.58 | 1.9M |
| 2024-03-25 | 24.33 | 24.67 | 23.62 | 23.64 | 2.1M |
| 2024-03-22 | 25.48 | 25.48 | 24.49 | 24.56 | 2.6M |
| 2024-03-21 | 25.46 | 25.54 | 24.98 | 25.34 | 1.9M |
| 2024-03-20 | 25.37 | 25.55 | 25.16 | 25.44 | 2.1M |
| 2024-03-19 | 25.46 | 26.19 | 25.35 | 25.49 | 2.9M |
| 2024-03-18 | 25.29 | 25.53 | 25.12 | 25.50 | 2.4M |
| 2024-03-15 | 24.68 | 25.33 | 24.48 | 25.31 | 2.4M |
| 2024-03-14 | 25.03 | 25.62 | 24.70 | 24.90 | 2.9M |
| 2024-03-13 | 25.41 | 25.46 | 25.03 | 25.13 | 2.4M |
| 2024-03-12 | 25.80 | 25.85 | 25.20 | 25.42 | 3.6M |
| 2024-03-11 | 25.55 | 26.16 | 25.51 | 25.91 | 3.3M |
| 2024-03-08 | 25.36 | 25.71 | 25.05 | 25.65 | 4.0M |
| 2024-03-07 | 24.75 | 26.49 | 24.56 | 25.73 | 7.0M |
| 2024-03-06 | 24.62 | 24.99 | 24.13 | 24.75 | 3.6M |
| 2024-03-05 | 24.45 | 26.50 | 24.21 | 25.15 | 4.9M |
| 2024-03-04 | 24.39 | 24.64 | 23.80 | 24.61 | 2.3M |
| 2024-03-01 | 23.85 | 24.44 | 23.82 | 24.39 | 2.3M |
| 2024-02-29 | 22.90 | 23.89 | 22.81 | 23.84 | 2.5M |
| 2024-02-28 | 24.77 | 25.65 | 23.05 | 23.26 | 4.4M |
| 2024-02-27 | 24.03 | 24.81 | 23.95 | 24.76 | 2.6M |
| 2024-02-26 | 24.28 | 24.50 | 23.93 | 24.24 | 2.8M |
| 2024-02-23 | 23.85 | 24.27 | 23.65 | 24.15 | 2.8M |
| 2024-02-22 | 23.23 | 23.97 | 23.18 | 23.80 | 2.2M |
| 2024-02-21 | 23.30 | 24.19 | 23.00 | 23.44 | 2.7M |
| 2024-02-20 | 23.40 | 23.85 | 22.85 | 23.47 | 2.3M |
| 2024-02-19 | 23.38 | 24.24 | 23.12 | 23.33 | 2.5M |
| 2024-02-08 | 22.32 | 23.58 | 21.73 | 23.31 | 3.7M |
| 2024-02-07 | 21.32 | 23.50 | 21.25 | 22.58 | 3.5M |
| 2024-02-06 | 20.40 | 22.05 | 19.41 | 21.46 | 2.7M |
| 2024-02-05 | 21.25 | 21.83 | 19.70 | 20.66 | 2.8M |
| 2024-02-02 | 22.90 | 23.29 | 20.88 | 21.40 | 2.9M |
| 2024-02-01 | 22.30 | 23.52 | 21.75 | 22.73 | 2.7M |
| 2024-01-31 | 22.83 | 24.15 | 21.79 | 22.70 | 4.1M |
| 2024-01-30 | 24.74 | 25.15 | 22.90 | 23.37 | 4.7M |
| 2024-01-29 | 23.85 | 25.95 | 23.06 | 25.50 | 6.3M |
| 2024-01-26 | 23.81 | 24.22 | 23.68 | 23.80 | 1.5M |
| 2024-01-25 | 23.40 | 24.00 | 23.14 | 23.99 | 1.7M |
| 2024-01-24 | 23.49 | 23.74 | 22.44 | 23.40 | 2.1M |
| 2024-01-23 | 23.20 | 23.53 | 22.82 | 23.35 | 1.5M |
| 2024-01-22 | 25.00 | 25.00 | 22.88 | 23.03 | 3.0M |
| 2024-01-19 | 25.50 | 25.74 | 24.90 | 24.90 | 1.4M |
| 2024-01-18 | 25.64 | 25.64 | 24.78 | 25.56 | 2.2M |
| 2024-01-17 | 26.28 | 26.49 | 25.50 | 25.55 | 1.2M |
| 2024-01-16 | 27.09 | 27.10 | 25.71 | 26.25 | 2.6M |
| 2024-01-15 | 27.16 | 27.48 | 26.73 | 27.06 | 1.3M |
| 2024-01-12 | 27.50 | 27.88 | 27.21 | 27.25 | 1.6M |
| 2024-01-11 | 26.63 | 27.64 | 26.58 | 27.53 | 2.2M |
| 2024-01-10 | 27.07 | 27.34 | 26.38 | 26.65 | 1.8M |
| 2024-01-09 | 26.96 | 27.54 | 26.83 | 27.07 | 1.8M |
| 2024-01-08 | 26.97 | 27.45 | 26.85 | 26.90 | 1.6M |
| 2024-01-05 | 28.18 | 28.59 | 27.04 | 27.16 | 2.9M |
| 2024-01-04 | 28.42 | 28.50 | 28.05 | 28.15 | 1.6M |
| 2024-01-03 | 28.93 | 28.93 | 28.29 | 28.50 | 2.5M |
| 2024-01-02 | 29.00 | 29.28 | 28.83 | 28.94 | 2.4M |