47.79
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 | 36.85 | 36.88 | 35.47 | 35.50 | 9.0M |
| 2024-12-30 | 37.10 | 37.21 | 36.41 | 36.86 | 7.7M |
| 2024-12-27 | 36.49 | 36.95 | 36.31 | 36.70 | 6.9M |
| 2024-12-26 | 36.69 | 37.07 | 36.46 | 36.51 | 6.9M |
| 2024-12-25 | 37.00 | 37.29 | 36.05 | 36.81 | 9.1M |
| 2024-12-24 | 36.16 | 37.28 | 36.05 | 37.14 | 11.5M |
| 2024-12-23 | 36.40 | 37.10 | 36.13 | 36.15 | 9.4M |
| 2024-12-20 | 35.95 | 36.81 | 35.80 | 36.56 | 13.5M |
| 2024-12-19 | 36.16 | 36.18 | 35.30 | 35.89 | 17.3M |
| 2024-12-18 | 37.31 | 37.65 | 36.45 | 36.62 | 12.5M |
| 2024-12-17 | 38.06 | 38.35 | 37.12 | 37.34 | 8.6M |
| 2024-12-16 | 39.05 | 39.28 | 37.63 | 37.78 | 13.9M |
| 2024-12-13 | 39.98 | 40.29 | 38.98 | 39.28 | 14.5M |
| 2024-12-12 | 38.79 | 40.80 | 38.60 | 40.30 | 20.4M |
| 2024-12-11 | 37.98 | 39.31 | 37.70 | 38.87 | 14.0M |
| 2024-12-10 | 38.98 | 39.26 | 37.90 | 37.98 | 15.7M |
| 2024-12-09 | 38.20 | 38.26 | 37.68 | 37.85 | 8.5M |
| 2024-12-06 | 37.93 | 38.73 | 36.80 | 38.22 | 17.6M |
| 2024-12-05 | 37.99 | 38.58 | 37.60 | 38.13 | 14.8M |
| 2024-12-04 | 38.30 | 39.28 | 37.88 | 38.40 | 34.8M |
| 2024-12-03 | 37.68 | 37.90 | 36.80 | 37.21 | 12.8M |
| 2024-12-02 | 37.80 | 38.14 | 37.21 | 37.67 | 15.3M |
| 2024-11-29 | 37.70 | 38.90 | 37.20 | 37.89 | 15.5M |
| 2024-11-28 | 38.33 | 38.33 | 37.37 | 37.73 | 12.4M |
| 2024-11-27 | 37.30 | 38.48 | 36.70 | 38.46 | 13.4M |
| 2024-11-26 | 39.00 | 39.09 | 37.32 | 37.40 | 17.6M |
| 2024-11-25 | 38.62 | 39.98 | 38.54 | 39.24 | 19.3M |
| 2024-11-22 | 39.37 | 40.14 | 38.56 | 38.68 | 19.2M |
| 2024-11-21 | 38.91 | 40.25 | 38.70 | 39.94 | 24.5M |
| 2024-11-20 | 39.35 | 40.22 | 38.63 | 39.24 | 33.5M |
| 2024-11-19 | 36.47 | 39.52 | 36.40 | 39.52 | 42.1M |
| 2024-11-18 | 36.82 | 37.40 | 35.60 | 35.93 | 22.8M |
| 2024-11-15 | 38.99 | 39.35 | 36.81 | 36.91 | 30.0M |
| 2024-11-14 | 41.20 | 42.20 | 39.30 | 39.39 | 34.9M |
| 2024-11-13 | 40.78 | 42.60 | 38.72 | 40.78 | 52.5M |
| 2024-11-12 | 39.00 | 42.12 | 39.00 | 39.96 | 75.1M |
| 2024-11-11 | 35.02 | 38.50 | 35.01 | 38.29 | 49.6M |
| 2024-11-08 | 36.90 | 37.42 | 35.23 | 35.38 | 25.4M |
| 2024-11-07 | 35.50 | 36.22 | 35.00 | 36.07 | 23.0M |
| 2024-11-06 | 36.10 | 37.59 | 35.89 | 36.24 | 43.2M |
| 2024-11-05 | 34.20 | 36.08 | 34.07 | 35.72 | 33.8M |
| 2024-11-04 | 34.88 | 35.11 | 33.88 | 34.33 | 25.7M |
| 2024-11-01 | 33.25 | 36.00 | 33.01 | 34.84 | 42.5M |
| 2024-10-31 | 32.86 | 33.48 | 32.71 | 33.18 | 17.7M |
| 2024-10-30 | 33.73 | 33.86 | 32.44 | 32.86 | 22.2M |
| 2024-10-29 | 35.10 | 35.80 | 33.90 | 34.06 | 27.4M |
| 2024-10-28 | 34.98 | 35.56 | 34.51 | 35.47 | 19.2M |
| 2024-10-25 | 33.98 | 36.25 | 33.97 | 35.26 | 29.2M |
| 2024-10-24 | 34.35 | 34.68 | 33.66 | 34.08 | 17.6M |
| 2024-10-23 | 34.06 | 35.90 | 33.58 | 34.86 | 35.4M |
| 2024-10-22 | 32.95 | 33.78 | 32.46 | 33.69 | 17.2M |
| 2024-10-21 | 32.89 | 33.60 | 32.51 | 32.98 | 21.2M |
| 2024-10-18 | 31.72 | 33.54 | 31.60 | 32.69 | 19.6M |
| 2024-10-17 | 32.60 | 32.83 | 31.80 | 31.80 | 13.0M |
| 2024-10-16 | 32.02 | 32.84 | 31.88 | 32.34 | 11.3M |
| 2024-10-15 | 33.10 | 33.61 | 32.34 | 32.36 | 15.2M |
| 2024-10-14 | 32.51 | 33.31 | 32.07 | 33.28 | 16.9M |
| 2024-10-11 | 33.60 | 33.87 | 32.00 | 32.45 | 18.6M |
| 2024-10-10 | 34.34 | 35.34 | 33.77 | 33.87 | 23.0M |
| 2024-10-09 | 36.70 | 37.05 | 34.33 | 34.33 | 38.9M |
| 2024-10-08 | 40.19 | 40.19 | 36.00 | 38.14 | 49.1M |
| 2024-09-30 | 34.74 | 36.54 | 33.83 | 36.54 | 41.6M |
| 2024-09-27 | 31.28 | 33.60 | 31.25 | 33.22 | 36.0M |
| 2024-09-26 | 29.74 | 30.60 | 29.50 | 30.57 | 20.1M |
| 2024-09-25 | 30.38 | 31.05 | 29.80 | 29.83 | 25.6M |
| 2024-09-24 | 28.53 | 30.02 | 28.52 | 29.93 | 24.2M |
| 2024-09-23 | 28.07 | 28.55 | 27.75 | 28.29 | 8.6M |
| 2024-09-20 | 28.55 | 28.73 | 27.99 | 28.31 | 11.8M |
| 2024-09-19 | 28.50 | 29.10 | 28.06 | 28.78 | 13.3M |
| 2024-09-18 | 28.42 | 28.64 | 27.95 | 28.30 | 9.7M |
| 2024-09-13 | 29.61 | 29.68 | 28.28 | 28.40 | 18.9M |
| 2024-09-12 | 30.10 | 30.21 | 29.40 | 29.47 | 18.3M |
| 2024-09-11 | 28.40 | 30.42 | 28.40 | 30.27 | 35.5M |
| 2024-09-10 | 28.64 | 28.79 | 27.88 | 28.25 | 10.5M |
| 2024-09-09 | 28.00 | 29.63 | 27.99 | 28.44 | 14.2M |
| 2024-09-06 | 29.30 | 29.50 | 28.35 | 28.36 | 16.0M |
| 2024-09-05 | 29.30 | 29.90 | 29.10 | 29.56 | 15.7M |
| 2024-09-04 | 29.46 | 29.84 | 29.08 | 29.18 | 21.6M |
| 2024-09-03 | 28.75 | 31.14 | 28.34 | 29.90 | 38.5M |
| 2024-09-02 | 28.70 | 29.20 | 28.31 | 28.31 | 17.7M |
| 2024-08-30 | 28.31 | 29.54 | 28.20 | 28.35 | 27.8M |
| 2024-08-29 | 27.80 | 28.85 | 27.68 | 28.31 | 14.7M |
| 2024-08-28 | 27.43 | 28.38 | 27.28 | 28.20 | 14.5M |
| 2024-08-27 | 27.53 | 27.99 | 27.11 | 27.68 | 11.8M |
| 2024-08-26 | 26.69 | 28.08 | 26.68 | 27.62 | 13.7M |
| 2024-08-23 | 27.25 | 27.56 | 26.57 | 26.73 | 10.8M |
| 2024-08-22 | 28.65 | 28.65 | 27.22 | 27.40 | 18.2M |
| 2024-08-21 | 27.79 | 29.02 | 27.70 | 28.65 | 20.6M |
| 2024-08-20 | 27.77 | 28.59 | 27.71 | 28.00 | 17.8M |
| 2024-08-19 | 27.00 | 27.75 | 26.93 | 27.59 | 12.9M |
| 2024-08-16 | 26.73 | 27.72 | 26.39 | 27.14 | 15.9M |
| 2024-08-15 | 26.00 | 26.92 | 25.85 | 26.55 | 11.2M |
| 2024-08-14 | 26.70 | 27.09 | 26.30 | 26.30 | 10.6M |
| 2024-08-13 | 26.67 | 27.13 | 26.30 | 26.92 | 10.2M |
| 2024-08-12 | 26.61 | 26.89 | 26.41 | 26.66 | 5.6M |
| 2024-08-09 | 27.15 | 27.51 | 26.68 | 26.71 | 9.1M |
| 2024-08-08 | 26.55 | 27.73 | 26.55 | 27.11 | 13.5M |
| 2024-08-07 | 26.98 | 27.00 | 26.42 | 26.72 | 8.4M |
| 2024-08-06 | 26.77 | 27.45 | 26.55 | 27.05 | 13.7M |
| 2024-08-05 | 26.15 | 27.28 | 26.15 | 26.31 | 14.7M |
| 2024-08-02 | 26.21 | 26.86 | 26.08 | 26.30 | 7.2M |
| 2024-08-01 | 26.85 | 27.08 | 26.20 | 26.43 | 10.3M |
| 2024-07-31 | 25.82 | 26.93 | 25.65 | 26.90 | 12.3M |
| 2024-07-30 | 25.92 | 25.92 | 25.53 | 25.76 | 5.0M |
| 2024-07-29 | 26.46 | 26.50 | 25.84 | 25.91 | 8.5M |
| 2024-07-26 | 25.88 | 27.20 | 25.88 | 26.45 | 13.2M |
| 2024-07-25 | 25.21 | 26.45 | 25.21 | 25.88 | 12.4M |
| 2024-07-24 | 25.56 | 26.05 | 25.46 | 25.53 | 8.8M |
| 2024-07-23 | 26.74 | 26.87 | 25.60 | 25.60 | 11.4M |
| 2024-07-22 | 26.55 | 27.17 | 26.51 | 26.75 | 8.4M |
| 2024-07-19 | 26.62 | 27.49 | 26.18 | 26.94 | 13.0M |
| 2024-07-18 | 26.62 | 26.88 | 26.02 | 26.88 | 10.7M |
| 2024-07-17 | 27.30 | 27.30 | 26.60 | 26.70 | 10.2M |
| 2024-07-16 | 27.20 | 27.75 | 27.06 | 27.28 | 8.8M |
| 2024-07-15 | 27.66 | 27.88 | 27.26 | 27.31 | 9.4M |
| 2024-07-12 | 28.15 | 28.47 | 27.96 | 27.99 | 11.4M |
| 2024-07-11 | 27.13 | 28.78 | 27.10 | 28.36 | 23.3M |
| 2024-07-10 | 25.90 | 27.74 | 25.90 | 26.68 | 18.3M |
| 2024-07-09 | 25.52 | 26.14 | 25.28 | 26.03 | 8.4M |
| 2024-07-08 | 26.26 | 26.39 | 25.56 | 25.69 | 8.2M |
| 2024-07-05 | 26.18 | 26.60 | 25.90 | 26.36 | 7.0M |
| 2024-07-04 | 26.92 | 27.34 | 26.15 | 26.22 | 8.2M |
| 2024-07-03 | 26.54 | 27.41 | 26.54 | 27.05 | 10.2M |
| 2024-07-02 | 27.16 | 27.20 | 26.65 | 26.74 | 8.0M |
| 2024-07-01 | 26.50 | 27.08 | 25.97 | 27.00 | 13.1M |
| 2024-06-28 | 26.96 | 27.32 | 26.70 | 26.80 | 13.4M |
| 2024-06-27 | 28.20 | 28.39 | 27.12 | 27.19 | 15.5M |
| 2024-06-26 | 26.16 | 28.34 | 25.97 | 28.25 | 23.8M |
| 2024-06-25 | 26.12 | 26.39 | 25.84 | 26.08 | 9.3M |
| 2024-06-24 | 26.80 | 26.80 | 26.07 | 26.11 | 10.7M |
| 2024-06-21 | 27.30 | 27.65 | 26.95 | 27.07 | 8.8M |
| 2024-06-20 | 28.32 | 28.40 | 27.41 | 27.41 | 10.8M |
| 2024-06-19 | 28.75 | 29.00 | 28.30 | 28.31 | 9.0M |
| 2024-06-18 | 28.87 | 29.07 | 28.52 | 28.80 | 9.1M |
| 2024-06-17 | 29.36 | 29.58 | 28.74 | 28.80 | 14.4M |
| 2024-06-14 | 29.02 | 29.69 | 28.60 | 29.58 | 18.9M |
| 2024-06-13 | 29.68 | 29.79 | 28.86 | 29.04 | 13.6M |
| 2024-06-12 | 29.90 | 30.06 | 29.00 | 29.68 | 10.1M |
| 2024-06-11 | 29.80 | 30.12 | 29.55 | 29.94 | 8.1M |
| 2024-06-07 | 30.80 | 30.92 | 29.84 | 30.15 | 9.7M |
| 2024-06-06 | 30.89 | 31.45 | 30.30 | 30.53 | 11.5M |
| 2024-06-05 | 30.60 | 31.10 | 30.40 | 30.58 | 7.0M |
| 2024-06-04 | 30.46 | 31.06 | 30.26 | 30.86 | 8.0M |
| 2024-06-03 | 30.80 | 31.10 | 30.28 | 30.47 | 9.9M |
| 2024-05-31 | 31.18 | 31.41 | 30.90 | 30.90 | 7.2M |
| 2024-05-30 | 31.81 | 31.99 | 31.11 | 31.29 | 11.1M |
| 2024-05-29 | 31.74 | 32.75 | 31.62 | 32.48 | 12.9M |
| 2024-05-28 | 31.99 | 32.48 | 31.76 | 31.85 | 9.6M |
| 2024-05-27 | 32.58 | 32.59 | 31.60 | 32.01 | 11.0M |
| 2024-05-24 | 32.50 | 32.84 | 32.28 | 32.28 | 9.5M |
| 2024-05-23 | 33.10 | 33.10 | 32.38 | 32.44 | 9.2M |
| 2024-05-22 | 33.40 | 33.61 | 32.87 | 33.33 | 12.1M |
| 2024-05-21 | 34.27 | 34.27 | 33.34 | 33.37 | 11.5M |
| 2024-05-20 | 34.32 | 34.78 | 33.92 | 34.25 | 12.7M |
| 2024-05-17 | 33.70 | 34.14 | 33.25 | 34.09 | 9.7M |
| 2024-05-16 | 33.78 | 34.03 | 33.35 | 33.50 | 8.9M |
| 2024-05-15 | 34.48 | 34.55 | 33.61 | 33.66 | 11.7M |
| 2024-05-14 | 34.85 | 35.25 | 34.21 | 34.56 | 11.0M |
| 2024-05-13 | 35.20 | 35.30 | 34.49 | 34.70 | 13.2M |
| 2024-05-10 | 36.53 | 36.66 | 35.75 | 35.91 | 11.0M |
| 2024-05-09 | 35.50 | 36.85 | 35.50 | 36.57 | 19.1M |
| 2024-05-08 | 36.00 | 36.00 | 35.10 | 35.14 | 10.5M |
| 2024-05-07 | 35.98 | 36.36 | 35.90 | 36.02 | 9.7M |
| 2024-05-06 | 36.45 | 36.49 | 35.73 | 35.81 | 13.8M |
| 2024-04-30 | 36.12 | 36.83 | 35.45 | 35.60 | 15.7M |
| 2024-04-29 | 34.43 | 36.27 | 34.25 | 36.11 | 24.6M |
| 2024-04-26 | 33.15 | 34.80 | 33.10 | 34.43 | 25.3M |
| 2024-04-25 | 32.29 | 33.57 | 32.18 | 33.17 | 15.9M |
| 2024-04-24 | 32.65 | 32.88 | 31.65 | 32.44 | 25.8M |
| 2024-04-23 | 36.00 | 36.09 | 33.68 | 33.75 | 26.1M |
| 2024-04-22 | 36.95 | 37.76 | 36.10 | 36.15 | 13.9M |
| 2024-04-19 | 37.97 | 38.30 | 36.67 | 37.10 | 14.9M |
| 2024-04-18 | 37.63 | 38.61 | 36.90 | 38.18 | 15.2M |
| 2024-04-17 | 37.35 | 37.93 | 37.01 | 37.64 | 16.1M |
| 2024-04-16 | 38.56 | 38.99 | 36.95 | 36.98 | 16.9M |
| 2024-04-15 | 38.68 | 39.44 | 37.90 | 38.88 | 13.5M |
| 2024-04-12 | 39.08 | 39.44 | 38.45 | 38.68 | 13.4M |
| 2024-04-11 | 39.30 | 39.88 | 38.65 | 39.02 | 18.0M |
| 2024-04-10 | 41.72 | 41.88 | 39.84 | 40.02 | 17.1M |
| 2024-04-09 | 40.51 | 41.80 | 40.20 | 41.22 | 19.7M |
| 2024-04-08 | 40.95 | 42.39 | 40.42 | 40.62 | 26.5M |
| 2024-04-03 | 40.19 | 42.90 | 39.62 | 41.01 | 38.4M |
| 2024-04-02 | 39.10 | 40.51 | 38.81 | 40.19 | 30.4M |
| 2024-04-01 | 36.99 | 38.79 | 36.99 | 38.75 | 23.1M |
| 2024-03-29 | 36.38 | 37.55 | 36.28 | 36.72 | 14.5M |
| 2024-03-28 | 36.57 | 36.96 | 36.08 | 36.42 | 13.0M |
| 2024-03-27 | 37.45 | 37.45 | 36.20 | 36.21 | 11.5M |
| 2024-03-26 | 37.10 | 38.00 | 36.66 | 37.56 | 17.2M |
| 2024-03-25 | 37.47 | 38.19 | 36.95 | 37.21 | 17.4M |
| 2024-03-22 | 39.19 | 39.43 | 37.50 | 37.71 | 22.9M |
| 2024-03-21 | 40.78 | 41.10 | 39.37 | 39.54 | 16.8M |
| 2024-03-20 | 40.11 | 40.78 | 39.83 | 40.61 | 14.4M |
| 2024-03-19 | 40.59 | 41.32 | 40.24 | 40.28 | 17.5M |
| 2024-03-18 | 41.17 | 41.45 | 39.66 | 40.98 | 32.9M |
| 2024-03-15 | 39.98 | 41.50 | 39.20 | 40.79 | 51.8M |
| 2024-03-14 | 38.55 | 39.25 | 38.10 | 38.21 | 21.9M |
| 2024-03-13 | 38.50 | 39.10 | 37.88 | 38.51 | 18.0M |
| 2024-03-12 | 38.50 | 39.13 | 38.12 | 38.30 | 21.1M |
| 2024-03-11 | 36.46 | 39.16 | 36.46 | 38.39 | 39.3M |
| 2024-03-08 | 35.28 | 36.02 | 35.27 | 35.93 | 18.7M |
| 2024-03-07 | 35.95 | 36.37 | 35.28 | 35.28 | 20.5M |
| 2024-03-06 | 35.35 | 36.10 | 34.85 | 35.65 | 20.2M |
| 2024-03-05 | 37.00 | 37.01 | 35.88 | 35.97 | 29.8M |
| 2024-03-04 | 37.98 | 38.36 | 37.18 | 37.78 | 32.6M |
| 2024-03-01 | 37.53 | 38.29 | 36.93 | 37.41 | 34.5M |
| 2024-02-29 | 34.06 | 37.52 | 34.06 | 37.52 | 52.0M |
| 2024-02-28 | 34.75 | 36.39 | 34.00 | 34.11 | 39.4M |
| 2024-02-27 | 33.00 | 34.10 | 32.97 | 34.06 | 19.3M |
| 2024-02-26 | 32.83 | 34.13 | 32.68 | 33.27 | 25.6M |
| 2024-02-23 | 32.59 | 32.86 | 32.05 | 32.79 | 20.4M |
| 2024-02-22 | 32.10 | 32.77 | 31.98 | 32.36 | 17.3M |
| 2024-02-21 | 31.20 | 33.50 | 30.95 | 32.65 | 28.8M |
| 2024-02-20 | 31.31 | 31.60 | 30.56 | 31.45 | 15.8M |
| 2024-02-19 | 31.99 | 32.00 | 31.00 | 31.50 | 17.9M |
| 2024-02-08 | 30.79 | 32.96 | 30.76 | 31.58 | 24.7M |
| 2024-02-07 | 29.62 | 31.23 | 29.38 | 30.70 | 28.3M |
| 2024-02-06 | 26.65 | 29.71 | 26.65 | 29.63 | 29.9M |
| 2024-02-05 | 29.00 | 29.23 | 26.57 | 27.01 | 29.2M |
| 2024-02-02 | 31.35 | 31.96 | 28.57 | 29.52 | 25.4M |
| 2024-02-01 | 30.30 | 31.90 | 30.20 | 31.39 | 21.1M |
| 2024-01-31 | 34.30 | 34.41 | 31.19 | 31.19 | 38.2M |
| 2024-01-30 | 34.90 | 35.76 | 34.56 | 34.65 | 16.5M |
| 2024-01-29 | 37.01 | 37.08 | 35.01 | 35.20 | 28.1M |
| 2024-01-26 | 37.36 | 38.50 | 37.00 | 37.15 | 22.7M |
| 2024-01-25 | 36.40 | 37.76 | 36.00 | 37.67 | 26.3M |
| 2024-01-24 | 37.06 | 37.50 | 35.20 | 36.70 | 26.7M |
| 2024-01-23 | 36.40 | 37.58 | 35.74 | 37.06 | 21.0M |
| 2024-01-22 | 38.46 | 38.67 | 36.38 | 36.40 | 28.6M |
| 2024-01-19 | 38.50 | 40.50 | 38.39 | 38.49 | 32.1M |
| 2024-01-18 | 37.24 | 38.97 | 37.05 | 38.85 | 36.5M |
| 2024-01-17 | 39.30 | 39.37 | 37.29 | 37.35 | 28.7M |
| 2024-01-16 | 38.96 | 40.30 | 38.71 | 39.40 | 31.9M |
| 2024-01-15 | 39.60 | 40.15 | 38.83 | 38.93 | 30.5M |
| 2024-01-12 | 40.70 | 41.19 | 39.99 | 40.20 | 61.7M |
| 2024-01-11 | 36.80 | 40.70 | 36.62 | 40.70 | 47.4M |
| 2024-01-10 | 35.83 | 37.77 | 35.28 | 37.00 | 27.0M |
| 2024-01-09 | 35.30 | 36.38 | 34.52 | 36.13 | 18.4M |
| 2024-01-08 | 35.91 | 36.80 | 35.30 | 35.30 | 13.9M |
| 2024-01-05 | 35.49 | 37.28 | 35.46 | 36.14 | 20.4M |
| 2024-01-04 | 36.82 | 36.82 | 35.72 | 35.77 | 13.6M |
| 2024-01-03 | 36.24 | 37.08 | 36.20 | 37.04 | 14.7M |
| 2024-01-02 | 37.31 | 37.31 | 36.42 | 36.43 | 13.9M |