22.86
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 | 17.90 | 18.20 | 17.73 | 17.81 | 2.4M |
| 2024-12-30 | 18.61 | 18.61 | 17.75 | 17.78 | 2.0M |
| 2024-12-27 | 18.78 | 19.06 | 18.52 | 18.62 | 1.3M |
| 2024-12-26 | 18.03 | 19.11 | 17.93 | 18.78 | 2.0M |
| 2024-12-25 | 18.48 | 18.48 | 17.70 | 18.08 | 1.6M |
| 2024-12-24 | 18.57 | 18.79 | 18.06 | 18.48 | 2.4M |
| 2024-12-23 | 21.10 | 21.28 | 18.20 | 18.31 | 5.5M |
| 2024-12-20 | 20.64 | 21.22 | 20.63 | 21.14 | 2.8M |
| 2024-12-19 | 20.81 | 21.25 | 20.33 | 20.85 | 2.4M |
| 2024-12-18 | 21.07 | 21.37 | 20.39 | 21.08 | 3.1M |
| 2024-12-17 | 23.72 | 23.92 | 20.59 | 21.22 | 7.1M |
| 2024-12-16 | 23.89 | 24.30 | 23.32 | 23.77 | 2.2M |
| 2024-12-13 | 22.80 | 24.29 | 22.50 | 23.77 | 3.9M |
| 2024-12-12 | 24.00 | 24.34 | 22.60 | 23.11 | 4.0M |
| 2024-12-11 | 23.30 | 24.10 | 22.68 | 23.87 | 4.0M |
| 2024-12-10 | 24.00 | 25.00 | 22.99 | 23.31 | 7.5M |
| 2024-12-09 | 21.78 | 25.10 | 21.60 | 23.35 | 6.3M |
| 2024-12-06 | 21.10 | 21.88 | 20.82 | 21.80 | 4.1M |
| 2024-12-05 | 20.61 | 21.25 | 20.21 | 21.05 | 3.2M |
| 2024-12-04 | 20.90 | 21.90 | 20.43 | 20.58 | 4.9M |
| 2024-12-03 | 19.73 | 21.68 | 19.73 | 20.99 | 7.0M |
| 2024-12-02 | 20.00 | 20.17 | 19.20 | 19.68 | 6.1M |
| 2024-11-29 | 18.62 | 20.31 | 18.28 | 19.85 | 8.2M |
| 2024-11-28 | 18.20 | 19.11 | 18.20 | 18.66 | 7.2M |
| 2024-11-27 | 17.33 | 18.08 | 16.77 | 17.93 | 3.5M |
| 2024-11-26 | 18.00 | 18.07 | 17.00 | 17.29 | 1.7M |
| 2024-11-25 | 17.12 | 18.08 | 17.12 | 17.81 | 2.3M |
| 2024-11-22 | 18.59 | 18.60 | 17.20 | 17.30 | 3.9M |
| 2024-11-21 | 18.79 | 19.18 | 18.20 | 18.60 | 4.2M |
| 2024-11-20 | 17.45 | 18.79 | 17.43 | 18.62 | 4.5M |
| 2024-11-19 | 16.81 | 17.55 | 16.70 | 17.45 | 2.2M |
| 2024-11-18 | 17.53 | 18.00 | 16.70 | 16.79 | 2.7M |
| 2024-11-15 | 16.98 | 17.90 | 16.92 | 17.27 | 3.4M |
| 2024-11-14 | 17.83 | 18.50 | 17.13 | 17.16 | 3.6M |
| 2024-11-13 | 17.22 | 17.64 | 16.80 | 17.64 | 3.2M |
| 2024-11-12 | 17.21 | 17.88 | 16.84 | 17.22 | 5.0M |
| 2024-11-11 | 16.04 | 17.64 | 16.04 | 17.21 | 4.4M |
| 2024-11-08 | 16.65 | 16.71 | 16.12 | 16.23 | 2.8M |
| 2024-11-07 | 15.62 | 16.35 | 15.62 | 16.27 | 2.8M |
| 2024-11-06 | 15.60 | 15.95 | 15.39 | 15.78 | 2.9M |
| 2024-11-05 | 15.23 | 15.57 | 15.08 | 15.55 | 2.1M |
| 2024-11-04 | 14.88 | 15.19 | 14.81 | 15.16 | 1.3M |
| 2024-11-01 | 15.35 | 15.44 | 14.80 | 14.91 | 2.0M |
| 2024-10-31 | 15.30 | 15.55 | 15.02 | 15.45 | 2.4M |
| 2024-10-30 | 15.68 | 15.86 | 15.21 | 15.43 | 1.6M |
| 2024-10-29 | 16.50 | 16.65 | 15.69 | 15.71 | 2.3M |
| 2024-10-28 | 16.27 | 16.46 | 16.08 | 16.44 | 1.7M |
| 2024-10-25 | 15.48 | 16.32 | 15.48 | 16.25 | 3.0M |
| 2024-10-24 | 15.60 | 15.95 | 15.46 | 15.52 | 1.3M |
| 2024-10-23 | 15.52 | 16.02 | 15.39 | 15.75 | 2.5M |
| 2024-10-22 | 15.54 | 15.57 | 15.19 | 15.52 | 2.1M |
| 2024-10-21 | 15.26 | 15.76 | 15.12 | 15.48 | 3.1M |
| 2024-10-18 | 14.67 | 15.61 | 14.38 | 15.29 | 2.9M |
| 2024-10-17 | 15.13 | 15.28 | 14.68 | 14.68 | 2.0M |
| 2024-10-16 | 14.55 | 15.42 | 14.36 | 15.06 | 2.6M |
| 2024-10-15 | 14.86 | 14.98 | 14.65 | 14.65 | 2.1M |
| 2024-10-14 | 14.71 | 15.06 | 14.48 | 15.02 | 1.8M |
| 2024-10-11 | 15.60 | 15.65 | 14.46 | 14.64 | 2.3M |
| 2024-10-10 | 15.77 | 16.15 | 15.48 | 15.49 | 2.2M |
| 2024-10-09 | 17.18 | 17.18 | 15.51 | 15.55 | 4.5M |
| 2024-10-08 | 19.00 | 19.00 | 16.94 | 17.83 | 6.0M |
| 2024-09-30 | 14.88 | 16.37 | 14.25 | 16.15 | 5.6M |
| 2024-09-27 | 13.48 | 13.88 | 13.22 | 13.88 | 1.6M |
| 2024-09-26 | 12.65 | 13.12 | 12.62 | 13.10 | 1.8M |
| 2024-09-25 | 12.54 | 12.93 | 12.54 | 12.65 | 2.0M |
| 2024-09-24 | 12.07 | 12.44 | 12.04 | 12.44 | 1.7M |
| 2024-09-23 | 12.03 | 12.17 | 11.94 | 12.01 | 0.8M |
| 2024-09-20 | 12.11 | 12.20 | 11.97 | 12.05 | 1.1M |
| 2024-09-19 | 11.98 | 12.35 | 11.90 | 12.20 | 1.2M |
| 2024-09-18 | 12.22 | 12.29 | 11.77 | 11.85 | 1.3M |
| 2024-09-13 | 12.60 | 12.70 | 12.16 | 12.16 | 1.2M |
| 2024-09-12 | 12.95 | 13.06 | 12.62 | 12.63 | 0.9M |
| 2024-09-11 | 12.88 | 13.03 | 12.80 | 12.92 | 0.7M |
| 2024-09-10 | 12.85 | 12.97 | 12.71 | 12.92 | 0.8M |
| 2024-09-09 | 12.82 | 12.95 | 12.63 | 12.89 | 0.8M |
| 2024-09-06 | 13.25 | 13.25 | 12.77 | 12.82 | 1.4M |
| 2024-09-05 | 13.06 | 13.25 | 13.01 | 13.18 | 1.4M |
| 2024-09-04 | 13.13 | 13.29 | 12.91 | 13.06 | 1.6M |
| 2024-09-03 | 13.10 | 13.35 | 12.80 | 13.13 | 1.5M |
| 2024-09-02 | 13.52 | 13.55 | 13.02 | 13.09 | 2.3M |
| 2024-08-30 | 13.56 | 13.76 | 12.84 | 13.65 | 3.8M |
| 2024-08-29 | 13.49 | 13.84 | 13.31 | 13.78 | 0.9M |
| 2024-08-28 | 13.16 | 13.58 | 13.16 | 13.48 | 0.6M |
| 2024-08-27 | 13.34 | 13.50 | 13.29 | 13.29 | 0.7M |
| 2024-08-26 | 13.20 | 13.59 | 13.16 | 13.41 | 0.9M |
| 2024-08-23 | 13.30 | 13.30 | 12.98 | 13.16 | 1.3M |
| 2024-08-22 | 13.53 | 13.62 | 13.25 | 13.28 | 0.8M |
| 2024-08-21 | 13.41 | 13.55 | 13.31 | 13.45 | 0.7M |
| 2024-08-20 | 13.67 | 13.83 | 13.33 | 13.43 | 0.9M |
| 2024-08-19 | 13.95 | 14.04 | 13.70 | 13.70 | 0.6M |
| 2024-08-16 | 14.18 | 14.18 | 13.88 | 13.90 | 0.7M |
| 2024-08-15 | 14.14 | 14.24 | 13.90 | 14.11 | 0.9M |
| 2024-08-14 | 14.26 | 14.34 | 14.06 | 14.06 | 0.6M |
| 2024-08-13 | 14.00 | 14.25 | 13.93 | 14.20 | 0.6M |
| 2024-08-12 | 14.25 | 14.49 | 14.05 | 14.10 | 0.8M |
| 2024-08-09 | 14.46 | 14.59 | 14.32 | 14.33 | 0.7M |
| 2024-08-08 | 14.53 | 14.53 | 14.15 | 14.32 | 0.7M |
| 2024-08-07 | 14.47 | 14.56 | 14.32 | 14.42 | 0.5M |
| 2024-08-06 | 14.36 | 14.49 | 14.27 | 14.46 | 0.6M |
| 2024-08-05 | 14.50 | 14.85 | 14.18 | 14.18 | 1.2M |
| 2024-08-02 | 14.79 | 14.95 | 14.66 | 14.70 | 0.9M |
| 2024-08-01 | 14.88 | 14.99 | 14.72 | 14.89 | 1.1M |
| 2024-07-31 | 14.39 | 14.89 | 14.29 | 14.88 | 1.2M |
| 2024-07-30 | 14.36 | 14.57 | 14.16 | 14.43 | 0.5M |
| 2024-07-29 | 14.53 | 14.54 | 14.28 | 14.37 | 0.8M |
| 2024-07-26 | 14.12 | 14.46 | 14.05 | 14.45 | 1.2M |
| 2024-07-25 | 13.60 | 14.20 | 13.60 | 14.05 | 1.3M |
| 2024-07-24 | 14.30 | 14.38 | 13.66 | 13.80 | 2.4M |
| 2024-07-23 | 14.63 | 14.73 | 14.33 | 14.37 | 1.2M |
| 2024-07-22 | 14.65 | 14.74 | 14.41 | 14.65 | 1.6M |
| 2024-07-19 | 14.59 | 14.83 | 14.52 | 14.65 | 1.6M |
| 2024-07-18 | 15.00 | 15.00 | 14.50 | 14.63 | 1.4M |
| 2024-07-17 | 15.35 | 15.35 | 15.04 | 15.04 | 0.8M |
| 2024-07-16 | 15.41 | 15.44 | 15.13 | 15.30 | 0.9M |
| 2024-07-15 | 15.78 | 16.02 | 15.32 | 15.41 | 1.4M |
| 2024-07-12 | 15.80 | 16.05 | 15.68 | 15.85 | 0.9M |
| 2024-07-11 | 15.31 | 15.88 | 15.31 | 15.85 | 1.4M |
| 2024-07-10 | 14.92 | 15.32 | 14.92 | 15.19 | 1.3M |
| 2024-07-09 | 14.91 | 15.23 | 14.50 | 15.14 | 1.7M |
| 2024-07-08 | 15.50 | 15.85 | 14.93 | 14.95 | 1.5M |
| 2024-07-05 | 15.46 | 15.77 | 15.24 | 15.67 | 0.7M |
| 2024-07-04 | 16.00 | 16.29 | 15.51 | 15.57 | 1.6M |
| 2024-07-03 | 16.25 | 16.36 | 15.98 | 16.07 | 0.8M |
| 2024-07-02 | 16.00 | 16.32 | 15.89 | 16.20 | 0.8M |
| 2024-07-01 | 16.15 | 16.47 | 15.76 | 16.11 | 1.0M |
| 2024-06-28 | 16.22 | 16.57 | 16.10 | 16.20 | 0.9M |
| 2024-06-27 | 16.50 | 16.72 | 16.19 | 16.19 | 1.2M |
| 2024-06-26 | 16.07 | 16.54 | 15.80 | 16.50 | 1.1M |
| 2024-06-25 | 16.01 | 16.20 | 15.83 | 16.00 | 1.0M |
| 2024-06-24 | 16.60 | 16.98 | 16.01 | 16.01 | 1.4M |
| 2024-06-21 | 17.27 | 17.27 | 16.70 | 16.89 | 2.1M |
| 2024-06-20 | 17.13 | 17.70 | 17.01 | 17.30 | 1.8M |
| 2024-06-19 | 17.26 | 17.35 | 17.03 | 17.13 | 0.9M |
| 2024-06-18 | 16.96 | 17.28 | 16.91 | 17.22 | 0.9M |
| 2024-06-17 | 17.02 | 17.20 | 16.86 | 16.99 | 1.0M |
| 2024-06-14 | 17.28 | 17.43 | 17.10 | 17.26 | 1.4M |
| 2024-06-13 | 17.18 | 17.61 | 16.96 | 17.39 | 1.3M |
| 2024-06-12 | 16.95 | 17.23 | 16.89 | 17.18 | 0.9M |
| 2024-06-11 | 16.83 | 17.03 | 16.40 | 17.02 | 1.1M |
| 2024-06-07 | 16.64 | 17.06 | 16.50 | 16.83 | 1.9M |
| 2024-06-06 | 16.93 | 16.94 | 16.22 | 16.26 | 1.8M |
| 2024-06-05 | 17.03 | 17.23 | 16.69 | 16.78 | 1.2M |
| 2024-06-04 | 17.80 | 18.08 | 16.71 | 17.13 | 2.4M |
| 2024-06-03 | 18.66 | 18.75 | 17.80 | 18.00 | 1.7M |
| 2024-05-31 | 18.52 | 18.85 | 18.52 | 18.66 | 1.4M |
| 2024-05-30 | 18.50 | 18.85 | 18.37 | 18.60 | 0.9M |
| 2024-05-29 | 18.39 | 18.85 | 18.31 | 18.55 | 0.8M |
| 2024-05-28 | 18.33 | 18.71 | 18.22 | 18.39 | 1.1M |
| 2024-05-27 | 18.70 | 18.71 | 18.06 | 18.55 | 1.3M |
| 2024-05-24 | 18.86 | 18.99 | 18.53 | 18.56 | 0.9M |
| 2024-05-23 | 19.42 | 19.47 | 18.74 | 18.86 | 1.4M |
| 2024-05-22 | 19.19 | 19.54 | 19.19 | 19.51 | 0.9M |
| 2024-05-21 | 19.57 | 19.57 | 19.07 | 19.16 | 1.2M |
| 2024-05-20 | 19.65 | 19.90 | 19.48 | 19.62 | 1.2M |
| 2024-05-17 | 19.40 | 19.69 | 19.08 | 19.65 | 1.4M |
| 2024-05-16 | 19.26 | 19.64 | 19.13 | 19.17 | 1.3M |
| 2024-05-15 | 19.53 | 19.63 | 19.12 | 19.26 | 1.7M |
| 2024-05-14 | 19.71 | 20.00 | 19.43 | 19.71 | 1.3M |
| 2024-05-13 | 20.37 | 20.50 | 19.65 | 19.68 | 1.9M |
| 2024-05-10 | 21.24 | 21.30 | 20.63 | 20.66 | 1.3M |
| 2024-05-09 | 20.54 | 21.45 | 20.54 | 21.30 | 1.9M |
| 2024-05-08 | 21.11 | 21.17 | 20.51 | 20.61 | 1.8M |
| 2024-05-07 | 20.99 | 21.43 | 20.94 | 21.18 | 2.0M |
| 2024-05-06 | 20.50 | 21.12 | 20.50 | 20.94 | 2.4M |
| 2024-04-30 | 21.14 | 21.47 | 20.20 | 20.39 | 2.9M |
| 2024-04-29 | 19.81 | 21.15 | 19.60 | 21.11 | 2.2M |
| 2024-04-26 | 19.38 | 19.96 | 19.31 | 19.81 | 1.8M |
| 2024-04-25 | 19.17 | 19.91 | 19.00 | 19.62 | 2.1M |
| 2024-04-24 | 19.05 | 19.56 | 18.69 | 19.49 | 2.4M |
| 2024-04-23 | 18.78 | 19.15 | 18.68 | 18.88 | 2.1M |
| 2024-04-22 | 18.30 | 18.88 | 17.50 | 18.59 | 3.8M |
| 2024-04-19 | 18.90 | 18.90 | 18.09 | 18.29 | 2.5M |
| 2024-04-18 | 19.60 | 19.76 | 18.77 | 19.05 | 3.6M |
| 2024-04-17 | 18.95 | 20.40 | 18.95 | 19.90 | 3.5M |
| 2024-04-16 | 19.99 | 20.11 | 18.30 | 18.69 | 3.6M |
| 2024-04-15 | 22.61 | 22.95 | 19.72 | 20.34 | 4.8M |
| 2024-04-12 | 24.45 | 24.60 | 22.77 | 22.86 | 3.7M |
| 2024-04-11 | 23.54 | 24.97 | 23.54 | 24.42 | 2.9M |
| 2024-04-10 | 25.08 | 25.08 | 23.63 | 23.99 | 3.2M |
| 2024-04-09 | 23.42 | 25.55 | 23.42 | 25.04 | 4.0M |
| 2024-04-08 | 24.97 | 24.97 | 23.34 | 23.80 | 3.6M |
| 2024-04-03 | 24.10 | 25.93 | 23.70 | 25.03 | 5.0M |
| 2024-04-02 | 23.17 | 24.80 | 23.00 | 24.22 | 3.8M |
| 2024-04-01 | 22.32 | 23.04 | 22.32 | 22.97 | 1.9M |
| 2024-03-29 | 21.99 | 22.50 | 21.90 | 22.34 | 1.1M |
| 2024-03-28 | 21.95 | 22.35 | 21.41 | 21.90 | 1.5M |
| 2024-03-27 | 22.53 | 22.75 | 21.53 | 21.69 | 1.0M |
| 2024-03-26 | 22.22 | 22.81 | 21.66 | 22.39 | 1.4M |
| 2024-03-25 | 23.00 | 23.58 | 22.18 | 22.18 | 2.0M |
| 2024-03-22 | 23.93 | 24.36 | 23.06 | 23.09 | 2.0M |
| 2024-03-21 | 24.35 | 24.47 | 23.72 | 23.84 | 1.4M |
| 2024-03-20 | 24.11 | 24.38 | 23.76 | 24.28 | 1.5M |
| 2024-03-19 | 24.17 | 24.50 | 23.90 | 23.99 | 1.1M |
| 2024-03-18 | 23.85 | 24.15 | 23.58 | 24.14 | 2.1M |
| 2024-03-15 | 23.25 | 23.79 | 23.12 | 23.62 | 1.2M |
| 2024-03-14 | 23.78 | 23.96 | 23.09 | 23.35 | 1.6M |
| 2024-03-13 | 24.68 | 24.77 | 23.71 | 23.96 | 2.4M |
| 2024-03-12 | 24.48 | 24.65 | 24.02 | 24.61 | 1.1M |
| 2024-03-11 | 23.94 | 24.65 | 23.72 | 24.58 | 2.6M |
| 2024-03-08 | 23.35 | 24.67 | 23.35 | 23.94 | 0.9M |
| 2024-03-07 | 24.13 | 24.33 | 23.55 | 23.57 | 0.5M |
| 2024-03-06 | 24.00 | 24.07 | 23.40 | 23.87 | 0.6M |
| 2024-03-05 | 24.20 | 24.20 | 23.53 | 23.71 | 1.0M |
| 2024-03-04 | 25.17 | 25.34 | 23.82 | 24.42 | 1.6M |
| 2024-03-01 | 25.70 | 26.00 | 24.56 | 25.18 | 1.8M |
| 2024-02-29 | 23.78 | 26.91 | 23.50 | 25.43 | 3.0M |
| 2024-02-28 | 27.60 | 27.67 | 23.74 | 23.78 | 1.6M |
| 2024-02-27 | 26.39 | 27.35 | 26.31 | 26.91 | 0.7M |
| 2024-02-26 | 27.44 | 28.28 | 26.58 | 26.58 | 1.1M |
| 2024-02-23 | 26.23 | 27.13 | 25.58 | 26.81 | 1.0M |
| 2024-02-22 | 25.68 | 26.35 | 25.00 | 25.85 | 1.1M |
| 2024-02-21 | 23.90 | 26.35 | 23.78 | 25.20 | 1.4M |
| 2024-02-20 | 22.36 | 25.93 | 21.86 | 24.68 | 1.9M |
| 2024-02-19 | 22.90 | 24.23 | 21.60 | 22.28 | 1.6M |
| 2024-02-08 | 18.88 | 22.98 | 18.50 | 22.98 | 2.0M |
| 2024-02-07 | 20.32 | 20.57 | 18.40 | 19.15 | 1.1M |
| 2024-02-06 | 19.52 | 21.42 | 19.00 | 20.27 | 1.6M |
| 2024-02-05 | 23.44 | 23.44 | 19.51 | 19.82 | 1.6M |
| 2024-02-02 | 24.74 | 24.96 | 21.91 | 23.46 | 1.0M |
| 2024-02-01 | 25.47 | 25.85 | 24.01 | 24.74 | 0.9M |
| 2024-01-31 | 26.70 | 26.78 | 25.00 | 25.47 | 0.6M |
| 2024-01-30 | 27.22 | 28.10 | 26.64 | 26.79 | 0.4M |
| 2024-01-29 | 29.45 | 29.45 | 27.30 | 27.32 | 0.5M |
| 2024-01-26 | 29.50 | 30.10 | 28.69 | 28.73 | 0.4M |
| 2024-01-25 | 28.90 | 29.66 | 28.27 | 29.55 | 0.7M |
| 2024-01-24 | 29.15 | 30.24 | 28.10 | 28.95 | 0.5M |
| 2024-01-23 | 29.01 | 29.38 | 27.90 | 29.15 | 0.5M |
| 2024-01-22 | 30.66 | 30.79 | 28.45 | 28.50 | 0.8M |
| 2024-01-19 | 32.66 | 32.66 | 30.52 | 30.98 | 0.8M |
| 2024-01-18 | 31.25 | 32.36 | 30.20 | 32.36 | 0.7M |
| 2024-01-17 | 32.68 | 32.78 | 31.66 | 31.66 | 0.3M |
| 2024-01-16 | 32.63 | 33.21 | 32.33 | 32.81 | 0.5M |
| 2024-01-15 | 32.47 | 33.40 | 32.10 | 32.95 | 0.6M |
| 2024-01-12 | 32.99 | 33.68 | 32.57 | 32.90 | 0.3M |
| 2024-01-11 | 32.13 | 33.50 | 31.70 | 32.99 | 0.6M |
| 2024-01-10 | 31.81 | 32.74 | 31.23 | 32.14 | 0.5M |
| 2024-01-09 | 32.26 | 32.95 | 32.02 | 32.05 | 0.4M |
| 2024-01-08 | 32.41 | 33.28 | 31.62 | 32.29 | 1.3M |
| 2024-01-05 | 34.90 | 34.90 | 32.54 | 32.92 | 1.8M |
| 2024-01-04 | 32.30 | 33.12 | 32.00 | 32.88 | 0.8M |
| 2024-01-03 | 32.61 | 32.70 | 31.73 | 32.19 | 0.7M |
| 2024-01-02 | 32.90 | 33.19 | 32.58 | 32.60 | 0.4M |