13.70
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 |
|---|---|---|---|---|---|
| 2023-12-28 | 27.00 | 27.00 | 26.25 | 26.25 | 4.1M |
| 2023-12-27 | 25.75 | 27.00 | 25.75 | 27.00 | 2.2M |
| 2023-12-26 | 26.50 | 26.50 | 25.25 | 25.75 | 4.8M |
| 2023-12-25 | 27.00 | 27.25 | 26.25 | 26.50 | 2.4M |
| 2023-12-22 | 27.50 | 27.50 | 26.50 | 27.00 | 3.0M |
| 2023-12-21 | 27.00 | 28.00 | 26.75 | 27.50 | 1.9M |
| 2023-12-20 | 26.75 | 27.75 | 26.25 | 27.25 | 2.9M |
| 2023-12-19 | 26.50 | 27.00 | 26.25 | 26.75 | 1.8M |
| 2023-12-18 | 25.75 | 27.00 | 25.75 | 26.50 | 2.1M |
| 2023-12-15 | 25.25 | 26.75 | 25.25 | 26.25 | 3.0M |
| 2023-12-14 | 24.90 | 25.75 | 24.20 | 25.00 | 2.5M |
| 2023-12-13 | 26.00 | 26.00 | 24.70 | 24.70 | 1.6M |
| 2023-12-12 | 26.00 | 26.25 | 25.00 | 26.00 | 1.8M |
| 2023-12-08 | 26.50 | 26.50 | 25.75 | 26.00 | 1.1M |
| 2023-12-07 | 25.25 | 26.50 | 25.25 | 26.00 | 1.3M |
| 2023-12-06 | 25.75 | 26.25 | 25.25 | 25.50 | 1.7M |
| 2023-12-04 | 25.50 | 26.50 | 24.50 | 25.75 | 2.6M |
| 2023-12-01 | 26.75 | 27.00 | 25.75 | 25.75 | 1.1M |
| 2023-11-30 | 27.25 | 27.25 | 26.00 | 26.25 | 2.0M |
| 2023-11-29 | 27.50 | 27.75 | 26.75 | 27.00 | 2.1M |
| 2023-11-28 | 27.50 | 28.25 | 27.50 | 27.50 | 1.2M |
| 2023-11-27 | 29.00 | 29.00 | 27.25 | 27.50 | 3.6M |
| 2023-11-24 | 27.50 | 29.50 | 27.50 | 28.75 | 3.8M |
| 2023-11-23 | 27.00 | 28.25 | 27.00 | 28.00 | 2.2M |
| 2023-11-22 | 27.75 | 27.75 | 26.75 | 27.00 | 2.7M |
| 2023-11-21 | 28.50 | 28.75 | 27.50 | 28.00 | 2.7M |
| 2023-11-20 | 28.50 | 30.25 | 28.50 | 28.50 | 7.8M |
| 2023-11-17 | 27.75 | 29.00 | 27.50 | 28.75 | 2.8M |
| 2023-11-16 | 27.50 | 28.25 | 27.25 | 27.75 | 2.5M |
| 2023-11-15 | 27.50 | 28.25 | 26.50 | 27.75 | 3.9M |
| 2023-11-14 | 26.00 | 27.25 | 25.75 | 27.00 | 1.9M |
| 2023-11-13 | 26.25 | 26.75 | 25.25 | 26.00 | 1.8M |
| 2023-11-10 | 26.75 | 27.50 | 26.25 | 26.25 | 2.5M |
| 2023-11-09 | 27.25 | 27.25 | 26.50 | 26.75 | 1.2M |
| 2023-11-08 | 26.75 | 27.25 | 26.75 | 27.00 | 1.6M |
| 2023-11-07 | 27.25 | 27.75 | 26.25 | 26.50 | 2.0M |
| 2023-11-06 | 28.50 | 28.50 | 26.75 | 27.00 | 4.1M |
| 2023-11-03 | 29.00 | 29.25 | 27.75 | 28.25 | 3.3M |
| 2023-11-02 | 27.75 | 29.00 | 27.25 | 29.00 | 5.1M |
| 2023-11-01 | 27.00 | 27.75 | 25.75 | 26.75 | 5.5M |
| 2023-10-31 | 27.75 | 27.75 | 26.50 | 27.00 | 2.7M |
| 2023-10-30 | 28.00 | 28.25 | 27.25 | 27.75 | 3.0M |
| 2023-10-27 | 28.75 | 29.25 | 28.00 | 28.25 | 3.0M |
| 2023-10-26 | 30.00 | 30.00 | 27.50 | 28.75 | 6.9M |
| 2023-10-25 | 29.75 | 30.75 | 29.75 | 30.25 | 1.9M |
| 2023-10-24 | 30.75 | 30.75 | 28.75 | 29.75 | 3.9M |
| 2023-10-20 | 32.25 | 32.25 | 30.50 | 30.75 | 4.6M |
| 2023-10-19 | 32.50 | 33.50 | 32.25 | 32.75 | 1.4M |
| 2023-10-18 | 34.25 | 34.50 | 31.50 | 32.75 | 6.8M |
| 2023-10-17 | 34.75 | 35.25 | 34.00 | 34.50 | 2.4M |
| 2023-10-16 | 35.00 | 35.50 | 34.00 | 34.50 | 3.4M |
| 2023-10-12 | 35.50 | 35.75 | 34.75 | 35.25 | 1.8M |
| 2023-10-11 | 36.50 | 36.75 | 34.75 | 35.50 | 5.6M |
| 2023-10-10 | 37.75 | 38.00 | 36.00 | 36.50 | 2.8M |
| 2023-10-09 | 37.50 | 38.25 | 36.75 | 37.25 | 2.1M |
| 2023-10-06 | 38.75 | 39.00 | 37.50 | 38.00 | 3.5M |
| 2023-10-05 | 37.00 | 39.25 | 36.75 | 38.75 | 7.0M |
| 2023-10-04 | 36.00 | 37.25 | 35.00 | 37.00 | 5.0M |
| 2023-10-03 | 36.25 | 36.75 | 35.50 | 36.00 | 2.6M |
| 2023-10-02 | 35.00 | 36.75 | 35.00 | 36.50 | 4.3M |
| 2023-09-29 | 35.00 | 36.00 | 34.50 | 34.50 | 2.9M |
| 2023-09-28 | 35.75 | 35.75 | 34.25 | 35.25 | 3.5M |
| 2023-09-27 | 35.50 | 36.00 | 34.75 | 35.75 | 2.1M |
| 2023-09-26 | 35.50 | 36.50 | 35.25 | 36.00 | 2.2M |
| 2023-09-25 | 36.00 | 36.00 | 34.50 | 35.75 | 5.4M |
| 2023-09-22 | 36.50 | 36.75 | 35.75 | 35.75 | 1.8M |
| 2023-09-21 | 36.50 | 37.00 | 36.00 | 36.25 | 3.2M |
| 2023-09-20 | 37.25 | 37.25 | 36.00 | 37.00 | 2.8M |
| 2023-09-19 | 37.50 | 37.75 | 37.00 | 37.25 | 2.1M |
| 2023-09-18 | 37.00 | 37.75 | 36.25 | 37.75 | 2.5M |
| 2023-09-15 | 37.00 | 37.50 | 36.25 | 36.50 | 2.3M |
| 2023-09-14 | 37.00 | 37.25 | 36.00 | 37.25 | 3.4M |
| 2023-09-13 | 36.25 | 37.00 | 36.00 | 36.50 | 2.1M |
| 2023-09-12 | 37.75 | 38.00 | 35.75 | 36.00 | 9.7M |
| 2023-09-11 | 36.50 | 39.00 | 36.50 | 38.00 | 11.1M |
| 2023-09-08 | 35.50 | 36.50 | 35.50 | 36.25 | 3.4M |
| 2023-09-07 | 34.25 | 36.50 | 34.25 | 35.25 | 9.9M |
| 2023-09-06 | 34.75 | 34.75 | 33.50 | 34.00 | 2.5M |
| 2023-09-05 | 33.25 | 34.75 | 33.25 | 34.50 | 3.9M |
| 2023-09-04 | 34.25 | 34.50 | 32.75 | 33.00 | 5.5M |
| 2023-09-01 | 35.00 | 35.00 | 33.75 | 34.50 | 4.5M |
| 2023-08-31 | 34.25 | 35.25 | 34.25 | 35.25 | 3.4M |
| 2023-08-30 | 33.50 | 35.00 | 33.00 | 34.50 | 4.2M |
| 2023-08-29 | 34.00 | 34.25 | 32.75 | 33.25 | 3.5M |
| 2023-08-28 | 34.25 | 34.75 | 33.75 | 34.00 | 2.5M |
| 2023-08-25 | 33.75 | 34.25 | 33.50 | 34.00 | 2.5M |
| 2023-08-24 | 32.75 | 34.25 | 32.50 | 33.75 | 8.6M |
| 2023-08-23 | 30.25 | 32.00 | 30.25 | 32.00 | 4.8M |
| 2023-08-22 | 30.25 | 30.75 | 30.00 | 30.25 | 1.2M |
| 2023-08-21 | 30.75 | 30.75 | 29.75 | 30.00 | 2.3M |
| 2023-08-18 | 31.00 | 31.50 | 30.25 | 30.50 | 3.3M |
| 2023-08-17 | 29.50 | 31.00 | 29.00 | 31.00 | 6.0M |
| 2023-08-16 | 29.25 | 29.75 | 28.50 | 29.50 | 6.1M |
| 2023-08-15 | 28.50 | 29.00 | 28.00 | 28.75 | 4.1M |
| 2023-08-11 | 28.00 | 28.50 | 27.50 | 28.50 | 1.9M |
| 2023-08-10 | 28.00 | 28.25 | 27.50 | 28.00 | 0.5M |
| 2023-08-09 | 29.00 | 29.00 | 27.25 | 28.00 | 2.6M |
| 2023-08-08 | 29.00 | 29.00 | 28.25 | 28.50 | 1.3M |
| 2023-08-07 | 28.75 | 29.50 | 28.50 | 28.75 | 3.7M |
| 2023-08-04 | 28.50 | 29.25 | 28.25 | 28.75 | 2.2M |
| 2023-08-03 | 27.25 | 29.00 | 26.75 | 28.75 | 6.5M |
| 2023-08-02 | 27.75 | 28.75 | 27.25 | 27.50 | 3.2M |
| 2023-07-31 | 27.25 | 28.25 | 26.25 | 28.00 | 5.0M |
| 2023-07-27 | 26.50 | 27.25 | 26.00 | 26.75 | 2.4M |
| 2023-07-26 | 26.50 | 27.50 | 26.00 | 26.75 | 3.0M |
| 2023-07-25 | 26.25 | 27.25 | 25.75 | 26.50 | 2.4M |
| 2023-07-24 | 26.75 | 26.75 | 25.50 | 26.00 | 1.9M |
| 2023-07-21 | 26.00 | 27.25 | 25.50 | 27.00 | 4.2M |
| 2023-07-20 | 25.00 | 27.00 | 24.60 | 26.50 | 7.1M |
| 2023-07-19 | 23.70 | 25.25 | 23.60 | 25.00 | 4.0M |
| 2023-07-18 | 23.60 | 24.10 | 23.60 | 23.70 | 0.3M |
| 2023-07-17 | 23.60 | 24.00 | 22.80 | 23.90 | 2.2M |
| 2023-07-14 | 23.50 | 24.10 | 23.40 | 23.70 | 0.9M |
| 2023-07-13 | 23.00 | 23.50 | 23.00 | 23.40 | 0.1M |
| 2023-07-12 | 22.90 | 23.70 | 22.70 | 23.00 | 0.9M |
| 2023-07-11 | 23.40 | 23.80 | 22.60 | 22.90 | 1.2M |
| 2023-07-10 | 23.50 | 23.90 | 23.40 | 23.40 | 0.4M |
| 2023-07-07 | 23.50 | 23.90 | 23.30 | 23.80 | 0.4M |
| 2023-07-06 | 23.80 | 24.00 | 23.50 | 23.60 | 0.5M |
| 2023-07-05 | 24.90 | 24.90 | 23.70 | 23.80 | 1.0M |
| 2023-07-04 | 24.50 | 24.90 | 24.20 | 24.80 | 1.0M |
| 2023-07-03 | 23.90 | 24.40 | 23.40 | 24.40 | 1.1M |
| 2023-06-30 | 24.10 | 24.40 | 23.90 | 24.10 | 0.6M |
| 2023-06-29 | 23.20 | 24.40 | 23.20 | 23.80 | 1.3M |
| 2023-06-28 | 23.40 | 23.70 | 23.00 | 23.30 | 0.9M |
| 2023-06-27 | 23.10 | 23.70 | 23.00 | 23.20 | 0.4M |
| 2023-06-26 | 23.60 | 24.00 | 22.80 | 23.20 | 1.8M |
| 2023-06-23 | 23.90 | 24.00 | 23.30 | 23.60 | 0.6M |
| 2023-06-22 | 25.25 | 25.25 | 23.60 | 23.70 | 1.7M |
| 2023-06-21 | 24.00 | 25.25 | 23.80 | 25.25 | 2.0M |
| 2023-06-20 | 24.90 | 25.25 | 23.90 | 23.90 | 1.2M |
| 2023-06-19 | 23.40 | 25.50 | 22.80 | 24.60 | 2.3M |
| 2023-06-16 | 24.50 | 24.50 | 23.00 | 23.50 | 2.7M |
| 2023-06-15 | 24.50 | 24.80 | 24.30 | 24.40 | 0.5M |
| 2023-06-14 | 24.80 | 25.00 | 24.30 | 24.50 | 0.8M |
| 2023-06-13 | 24.70 | 25.25 | 24.70 | 24.70 | 0.9M |
| 2023-06-12 | 25.75 | 26.00 | 24.50 | 25.00 | 2.2M |
| 2023-06-09 | 25.50 | 26.25 | 25.50 | 25.75 | 1.5M |
| 2023-06-08 | 25.75 | 26.25 | 25.25 | 25.50 | 2.2M |
| 2023-06-07 | 25.25 | 26.75 | 25.25 | 26.25 | 2.4M |
| 2023-06-06 | 26.00 | 26.00 | 25.25 | 25.25 | 2.3M |
| 2023-06-02 | 27.25 | 27.25 | 26.25 | 26.50 | 1.7M |
| 2023-06-01 | 27.00 | 27.75 | 26.50 | 27.00 | 1.7M |
| 2023-05-31 | 27.25 | 29.00 | 26.75 | 27.00 | 5.4M |
| 2023-05-30 | 27.25 | 27.50 | 27.00 | 27.50 | 1.1M |
| 2023-05-29 | 26.25 | 27.25 | 26.25 | 27.25 | 0.6M |
| 2023-05-26 | 27.00 | 27.25 | 26.50 | 26.50 | 0.6M |
| 2023-05-25 | 27.00 | 27.25 | 26.25 | 27.25 | 0.8M |
| 2023-05-24 | 26.25 | 26.75 | 26.00 | 26.75 | 0.5M |
| 2023-05-23 | 26.00 | 26.50 | 25.75 | 26.25 | 0.7M |
| 2023-05-22 | 26.00 | 26.25 | 25.00 | 26.25 | 1.5M |
| 2023-05-19 | 26.75 | 27.25 | 26.50 | 26.50 | 0.5M |
| 2023-05-18 | 26.00 | 27.25 | 25.75 | 27.00 | 2.2M |
| 2023-05-17 | 26.00 | 26.50 | 25.25 | 26.00 | 2.4M |
| 2023-05-16 | 26.00 | 27.25 | 25.00 | 26.50 | 5.0M |
| 2023-05-15 | 27.50 | 28.25 | 26.50 | 28.25 | 2.9M |
| 2023-05-12 | 27.50 | 28.50 | 27.50 | 27.50 | 2.4M |
| 2023-05-11 | 27.00 | 28.00 | 26.75 | 27.50 | 2.2M |
| 2023-05-10 | 26.50 | 27.00 | 26.00 | 27.00 | 2.0M |
| 2023-05-09 | 26.00 | 26.75 | 25.50 | 26.75 | 3.1M |
| 2023-05-08 | 25.00 | 27.00 | 25.00 | 26.00 | 3.5M |
| 2023-05-03 | 25.00 | 25.50 | 24.30 | 25.25 | 1.2M |
| 2023-05-02 | 23.80 | 25.25 | 23.80 | 25.00 | 2.3M |
| 2023-04-28 | 23.00 | 24.20 | 22.80 | 24.00 | 1.3M |
| 2023-04-27 | 23.57 | 23.57 | 22.69 | 23.48 | 2.4M |
| 2023-04-26 | 22.40 | 24.06 | 22.40 | 23.67 | 4.1M |
| 2023-04-25 | 23.97 | 23.97 | 21.72 | 22.60 | 9.6M |
| 2023-04-24 | 24.45 | 24.70 | 24.06 | 24.06 | 1.2M |
| 2023-04-21 | 25.92 | 25.92 | 23.48 | 24.70 | 8.2M |
| 2023-04-20 | 26.17 | 26.41 | 25.68 | 25.68 | 1.7M |
| 2023-04-19 | 25.68 | 26.66 | 25.68 | 25.92 | 2.3M |
| 2023-04-18 | 27.39 | 27.63 | 25.43 | 25.92 | 7.1M |
| 2023-04-17 | 27.88 | 28.12 | 27.14 | 27.39 | 2.1M |
| 2023-04-12 | 27.39 | 27.63 | 26.90 | 27.39 | 0.8M |
| 2023-04-11 | 27.88 | 28.37 | 25.92 | 27.39 | 5.7M |
| 2023-04-10 | 27.63 | 28.12 | 27.39 | 27.88 | 1.5M |
| 2023-04-07 | 28.37 | 28.61 | 26.90 | 27.63 | 4.1M |
| 2023-04-05 | 28.37 | 29.10 | 27.88 | 28.61 | 5.7M |
| 2023-04-04 | 27.63 | 28.86 | 27.39 | 28.61 | 7.3M |
| 2023-04-03 | 25.68 | 27.63 | 25.68 | 27.63 | 5.8M |
| 2023-03-31 | 26.17 | 26.41 | 25.19 | 25.92 | 1.8M |
| 2023-03-30 | 27.14 | 27.63 | 25.68 | 25.92 | 4.7M |
| 2023-03-29 | 24.94 | 27.39 | 24.94 | 27.39 | 6.2M |
| 2023-03-28 | 25.43 | 25.43 | 24.45 | 25.19 | 3.0M |
| 2023-03-27 | 25.92 | 26.17 | 24.94 | 25.43 | 1.4M |
| 2023-03-24 | 25.43 | 26.17 | 25.19 | 25.68 | 1.8M |
| 2023-03-23 | 24.45 | 25.92 | 24.45 | 25.43 | 2.9M |
| 2023-03-22 | 25.92 | 26.41 | 24.45 | 24.94 | 4.4M |
| 2023-03-21 | 27.14 | 27.39 | 25.19 | 26.17 | 4.5M |
| 2023-03-20 | 28.61 | 28.61 | 25.68 | 27.14 | 7.8M |
| 2023-03-17 | 29.35 | 29.35 | 28.37 | 29.10 | 3.8M |
| 2023-03-16 | 29.59 | 29.83 | 28.86 | 29.10 | 3.0M |
| 2023-03-15 | 29.10 | 30.57 | 28.61 | 30.32 | 6.7M |
| 2023-03-14 | 29.59 | 29.83 | 28.12 | 29.35 | 4.2M |
| 2023-03-13 | 28.37 | 30.57 | 28.37 | 30.08 | 6.2M |
| 2023-03-10 | 28.61 | 29.10 | 28.12 | 29.10 | 1.7M |
| 2023-03-09 | 31.06 | 31.06 | 27.88 | 28.61 | 5.4M |
| 2023-03-08 | 30.57 | 30.81 | 29.59 | 30.81 | 2.3M |
| 2023-03-07 | 30.81 | 31.55 | 30.57 | 30.81 | 3.0M |
| 2023-03-03 | 29.59 | 31.55 | 29.35 | 31.06 | 7.5M |
| 2023-03-02 | 29.35 | 29.83 | 28.61 | 29.59 | 2.1M |
| 2023-03-01 | 29.35 | 29.35 | 27.88 | 29.35 | 4.5M |
| 2023-02-28 | 29.59 | 29.83 | 28.12 | 29.59 | 4.0M |
| 2023-02-27 | 30.08 | 30.08 | 26.66 | 29.35 | 12.5M |
| 2023-02-24 | 30.32 | 31.30 | 29.59 | 30.32 | 5.3M |
| 2023-02-23 | 29.83 | 30.32 | 29.10 | 30.32 | 4.7M |
| 2023-02-22 | 29.59 | 29.83 | 28.86 | 29.59 | 3.7M |
| 2023-02-21 | 28.37 | 30.08 | 28.12 | 30.08 | 13.3M |
| 2023-02-20 | 25.43 | 29.59 | 25.43 | 28.12 | 22.6M |
| 2023-02-17 | 25.19 | 25.68 | 24.06 | 24.94 | 3.1M |
| 2023-02-16 | 24.36 | 25.68 | 22.60 | 25.43 | 9.6M |
| 2023-02-15 | 24.70 | 25.43 | 24.06 | 24.26 | 3.1M |
| 2023-02-14 | 26.17 | 26.66 | 23.28 | 24.94 | 14.5M |
| 2023-02-13 | 27.39 | 27.63 | 25.43 | 26.66 | 5.7M |
| 2023-02-10 | 25.19 | 27.39 | 24.94 | 27.14 | 8.6M |
| 2023-02-09 | 25.43 | 26.41 | 24.94 | 25.43 | 5.3M |
| 2023-02-08 | 25.19 | 25.92 | 24.36 | 25.92 | 10.5M |
| 2023-02-07 | 24.70 | 25.43 | 23.77 | 25.19 | 7.8M |
| 2023-02-06 | 23.28 | 24.94 | 23.18 | 24.70 | 19.0M |
| 2023-02-03 | 21.03 | 22.50 | 18.00 | 22.50 | 19.9M |
| 2023-02-02 | 20.54 | 21.81 | 20.35 | 21.32 | 6.5M |
| 2023-02-01 | 20.54 | 20.64 | 20.25 | 20.64 | 2.4M |
| 2023-01-31 | 20.44 | 20.64 | 20.35 | 20.54 | 2.1M |
| 2023-01-30 | 20.35 | 20.64 | 19.86 | 20.44 | 5.4M |
| 2023-01-27 | 20.05 | 20.35 | 19.76 | 20.35 | 2.8M |
| 2023-01-26 | 20.05 | 20.35 | 19.66 | 20.05 | 6.3M |
| 2023-01-25 | 18.59 | 20.15 | 18.59 | 19.96 | 19.2M |
| 2023-01-24 | 18.68 | 18.68 | 17.90 | 18.39 | 8.0M |
| 2023-01-23 | 17.71 | 18.68 | 17.71 | 18.68 | 10.4M |
| 2023-01-20 | 17.51 | 17.80 | 16.83 | 17.71 | 7.1M |
| 2023-01-19 | 16.83 | 17.51 | 16.83 | 17.41 | 8.3M |
| 2023-01-18 | 16.73 | 17.12 | 16.73 | 17.02 | 3.5M |
| 2023-01-17 | 16.83 | 16.92 | 16.63 | 16.83 | 2.8M |
| 2023-01-16 | 15.75 | 16.92 | 15.75 | 16.92 | 19.0M |
| 2023-01-13 | 15.55 | 15.65 | 15.16 | 15.65 | 4.4M |
| 2023-01-12 | 15.26 | 15.55 | 14.97 | 15.55 | 2.8M |
| 2023-01-11 | 15.55 | 15.55 | 14.67 | 15.16 | 9.7M |
| 2023-01-10 | 15.26 | 15.75 | 14.77 | 15.55 | 12.5M |
| 2023-01-09 | 15.75 | 15.94 | 14.77 | 15.26 | 22.7M |
| 2023-01-06 | 14.58 | 15.36 | 14.38 | 15.26 | 15.3M |
| 2023-01-05 | 14.09 | 14.58 | 13.99 | 14.38 | 6.6M |
| 2023-01-04 | 13.69 | 14.58 | 13.60 | 14.09 | 9.4M |
| 2023-01-03 | 12.91 | 14.48 | 12.91 | 14.38 | 45.7M |