72.95
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 | 32.85 | 32.90 | 31.20 | 31.80 | 83.9M |
| 2024-12-30 | 31.00 | 33.00 | 30.85 | 32.60 | 219.3M |
| 2024-12-27 | 29.80 | 31.90 | 29.60 | 30.65 | 264.0M |
| 2024-12-24 | 29.30 | 29.75 | 28.90 | 29.15 | 50.7M |
| 2024-12-23 | 28.80 | 29.80 | 28.55 | 29.10 | 193.7M |
| 2024-12-20 | 26.85 | 29.80 | 26.35 | 28.30 | 336.2M |
| 2024-12-19 | 25.40 | 26.60 | 25.30 | 26.15 | 43.5M |
| 2024-12-18 | 25.30 | 26.10 | 25.30 | 25.95 | 33.5M |
| 2024-12-17 | 25.20 | 26.10 | 24.85 | 25.25 | 40.2M |
| 2024-12-16 | 25.65 | 26.00 | 25.20 | 25.35 | 35.0M |
| 2024-12-13 | 26.80 | 26.95 | 25.80 | 25.90 | 64.7M |
| 2024-12-12 | 26.75 | 27.55 | 26.60 | 27.10 | 43.2M |
| 2024-12-11 | 27.20 | 27.40 | 26.75 | 26.80 | 34.4M |
| 2024-12-10 | 28.40 | 28.65 | 26.90 | 27.00 | 114.1M |
| 2024-12-09 | 26.60 | 27.60 | 25.90 | 27.55 | 68.8M |
| 2024-12-06 | 26.15 | 26.95 | 25.85 | 26.45 | 65.9M |
| 2024-12-05 | 26.25 | 26.65 | 26.05 | 26.10 | 23.8M |
| 2024-12-04 | 27.00 | 27.10 | 26.25 | 26.30 | 69.4M |
| 2024-12-03 | 26.60 | 26.60 | 25.60 | 26.00 | 47.9M |
| 2024-12-02 | 26.25 | 26.70 | 25.85 | 26.40 | 47.4M |
| 2024-11-29 | 25.50 | 27.00 | 25.20 | 26.00 | 80.7M |
| 2024-11-28 | 25.80 | 26.00 | 25.05 | 25.15 | 40.4M |
| 2024-11-27 | 24.65 | 25.80 | 24.15 | 25.70 | 69.4M |
| 2024-11-26 | 25.05 | 25.45 | 24.40 | 24.65 | 46.0M |
| 2024-11-25 | 25.25 | 25.45 | 24.15 | 25.10 | 71.1M |
| 2024-11-22 | 27.25 | 27.40 | 24.75 | 25.05 | 137.8M |
| 2024-11-21 | 27.00 | 27.40 | 26.80 | 26.85 | 37.3M |
| 2024-11-20 | 27.10 | 27.25 | 26.70 | 26.90 | 42.2M |
| 2024-11-19 | 26.80 | 27.45 | 26.45 | 27.10 | 62.1M |
| 2024-11-18 | 26.80 | 27.05 | 26.25 | 26.45 | 66.9M |
| 2024-11-15 | 26.55 | 27.15 | 26.20 | 26.40 | 76.1M |
| 2024-11-14 | 26.90 | 28.15 | 26.30 | 26.55 | 114.6M |
| 2024-11-13 | 26.85 | 27.70 | 26.75 | 27.15 | 84.6M |
| 2024-11-12 | 29.85 | 29.90 | 26.95 | 27.15 | 202.9M |
| 2024-11-11 | 29.95 | 30.45 | 29.05 | 29.50 | 254.8M |
| 2024-11-08 | 29.80 | 30.30 | 28.55 | 28.55 | 297.5M |
| 2024-11-07 | 27.10 | 28.50 | 26.80 | 28.25 | 174.9M |
| 2024-11-06 | 27.40 | 28.40 | 26.55 | 26.90 | 196.8M |
| 2024-11-05 | 25.90 | 27.95 | 25.90 | 27.50 | 226.6M |
| 2024-11-04 | 25.80 | 26.15 | 25.65 | 25.85 | 82.6M |
| 2024-11-01 | 27.10 | 27.30 | 25.50 | 25.75 | 155.0M |
| 2024-10-31 | 26.60 | 27.40 | 26.30 | 27.05 | 97.0M |
| 2024-10-30 | 28.75 | 29.10 | 26.10 | 26.60 | 208.0M |
| 2024-10-29 | 29.10 | 29.90 | 28.65 | 28.70 | 118.1M |
| 2024-10-28 | 29.00 | 29.15 | 28.55 | 28.80 | 73.8M |
| 2024-10-25 | 28.65 | 29.95 | 28.50 | 28.80 | 135.1M |
| 2024-10-24 | 28.95 | 29.75 | 28.40 | 28.50 | 142.7M |
| 2024-10-23 | 29.50 | 30.85 | 28.80 | 29.15 | 206.2M |
| 2024-10-22 | 30.00 | 30.15 | 28.55 | 29.70 | 242.9M |
| 2024-10-21 | 31.50 | 33.20 | 29.60 | 29.60 | 664.5M |
| 2024-10-18 | 26.45 | 30.50 | 26.25 | 30.25 | 598.3M |
| 2024-10-17 | 26.60 | 27.30 | 25.85 | 26.00 | 139.2M |
| 2024-10-16 | 25.05 | 26.80 | 25.00 | 25.80 | 159.6M |
| 2024-10-15 | 26.65 | 28.45 | 25.85 | 26.15 | 286.3M |
| 2024-10-14 | 25.10 | 27.30 | 24.20 | 26.65 | 352.6M |
| 2024-10-10 | 28.15 | 28.75 | 25.50 | 25.50 | 349.1M |
| 2024-10-09 | 28.45 | 30.80 | 25.55 | 27.20 | 697.4M |
| 2024-10-08 | 35.50 | 35.50 | 26.55 | 27.20 | 672.4M |
| 2024-10-07 | 29.80 | 35.00 | 29.50 | 33.30 | 358.0M |
| 2024-10-04 | 20.95 | 27.55 | 20.70 | 27.35 | 271.5M |
| 2024-10-03 | 22.60 | 22.80 | 20.25 | 21.15 | 70.7M |
| 2024-10-02 | 21.50 | 22.60 | 21.50 | 22.20 | 96.7M |
| 2024-09-30 | 19.18 | 21.40 | 19.18 | 20.85 | 233.8M |
| 2024-09-27 | 17.94 | 18.84 | 17.94 | 18.56 | 117.2M |
| 2024-09-26 | 17.20 | 17.88 | 17.00 | 17.78 | 58.2M |
| 2024-09-25 | 17.40 | 17.74 | 17.00 | 17.12 | 60.4M |
| 2024-09-24 | 16.52 | 17.08 | 16.30 | 17.00 | 59.8M |
| 2024-09-23 | 16.34 | 16.52 | 16.24 | 16.26 | 26.9M |
| 2024-09-20 | 16.10 | 16.36 | 16.06 | 16.20 | 24.1M |
| 2024-09-19 | 15.90 | 16.36 | 15.70 | 16.06 | 35.6M |
| 2024-09-17 | 15.60 | 15.96 | 15.46 | 15.82 | 6.4M |
| 2024-09-16 | 15.50 | 15.66 | 15.26 | 15.60 | 3.3M |
| 2024-09-13 | 15.52 | 15.78 | 15.48 | 15.60 | 12.8M |
| 2024-09-12 | 15.50 | 15.66 | 15.38 | 15.50 | 12.9M |
| 2024-09-11 | 15.48 | 15.56 | 15.24 | 15.38 | 22.2M |
| 2024-09-10 | 15.96 | 16.00 | 15.48 | 15.60 | 22.8M |
| 2024-09-09 | 15.82 | 15.96 | 15.54 | 15.96 | 32.5M |
| 2024-09-05 | 16.10 | 16.22 | 15.96 | 16.04 | 12.7M |
| 2024-09-04 | 16.10 | 16.16 | 15.88 | 16.12 | 27.0M |
| 2024-09-03 | 16.30 | 16.64 | 16.18 | 16.38 | 22.3M |
| 2024-09-02 | 17.04 | 17.04 | 16.30 | 16.40 | 26.9M |
| 2024-08-30 | 16.58 | 17.28 | 16.36 | 17.08 | 48.5M |
| 2024-08-29 | 16.34 | 16.60 | 16.12 | 16.58 | 17.5M |
| 2024-08-28 | 16.50 | 16.50 | 16.20 | 16.40 | 16.6M |
| 2024-08-27 | 16.46 | 16.48 | 16.26 | 16.40 | 13.8M |
| 2024-08-26 | 16.42 | 16.66 | 16.40 | 16.48 | 10.4M |
| 2024-08-23 | 16.30 | 16.42 | 16.10 | 16.34 | 13.3M |
| 2024-08-22 | 16.74 | 16.74 | 16.00 | 16.46 | 29.2M |
| 2024-08-21 | 16.72 | 16.94 | 16.52 | 16.62 | 14.1M |
| 2024-08-20 | 17.10 | 17.16 | 16.80 | 16.90 | 15.1M |
| 2024-08-19 | 16.96 | 17.24 | 16.92 | 17.00 | 15.2M |
| 2024-08-16 | 17.06 | 17.14 | 16.90 | 16.96 | 16.5M |
| 2024-08-15 | 16.86 | 17.24 | 16.70 | 16.86 | 26.4M |
| 2024-08-14 | 16.98 | 17.16 | 16.72 | 16.86 | 18.4M |
| 2024-08-13 | 16.60 | 16.88 | 16.60 | 16.80 | 20.3M |
| 2024-08-12 | 16.62 | 16.88 | 16.42 | 16.54 | 20.1M |
| 2024-08-09 | 16.96 | 17.30 | 16.58 | 16.58 | 74.9M |
| 2024-08-08 | 15.78 | 16.18 | 15.54 | 15.80 | 17.0M |
| 2024-08-07 | 15.94 | 16.04 | 15.68 | 15.80 | 23.1M |
| 2024-08-06 | 16.20 | 16.28 | 15.62 | 15.76 | 30.6M |
| 2024-08-05 | 16.50 | 16.76 | 15.68 | 15.82 | 51.0M |
| 2024-08-02 | 16.80 | 17.02 | 16.54 | 16.70 | 22.0M |
| 2024-08-01 | 17.20 | 17.46 | 16.96 | 17.06 | 28.3M |
| 2024-07-31 | 16.40 | 17.06 | 16.24 | 17.00 | 32.1M |
| 2024-07-30 | 16.34 | 16.58 | 16.16 | 16.32 | 16.1M |
| 2024-07-29 | 16.82 | 16.96 | 16.10 | 16.38 | 35.2M |
| 2024-07-26 | 16.58 | 16.88 | 16.52 | 16.80 | 20.7M |
| 2024-07-25 | 16.94 | 17.08 | 16.52 | 16.66 | 40.4M |
| 2024-07-24 | 17.44 | 17.66 | 17.00 | 17.14 | 25.4M |
| 2024-07-23 | 18.04 | 18.10 | 17.26 | 17.44 | 32.3M |
| 2024-07-22 | 17.72 | 18.06 | 17.64 | 18.02 | 30.0M |
| 2024-07-19 | 17.30 | 17.96 | 17.16 | 17.62 | 52.1M |
| 2024-07-18 | 17.02 | 17.80 | 16.98 | 17.30 | 38.1M |
| 2024-07-17 | 18.20 | 18.34 | 17.10 | 17.16 | 51.3M |
| 2024-07-16 | 17.94 | 18.38 | 17.76 | 18.10 | 30.8M |
| 2024-07-15 | 18.18 | 18.44 | 18.02 | 18.16 | 24.1M |
| 2024-07-12 | 18.10 | 18.20 | 17.82 | 18.10 | 34.9M |
| 2024-07-11 | 18.12 | 18.34 | 18.00 | 18.18 | 32.8M |
| 2024-07-10 | 18.04 | 18.48 | 17.76 | 17.76 | 27.5M |
| 2024-07-09 | 17.50 | 18.30 | 17.36 | 18.04 | 57.3M |
| 2024-07-08 | 17.32 | 17.70 | 17.24 | 17.44 | 19.2M |
| 2024-07-05 | 17.48 | 17.72 | 17.16 | 17.32 | 24.4M |
| 2024-07-04 | 17.70 | 17.86 | 17.38 | 17.48 | 21.3M |
| 2024-07-03 | 17.14 | 17.78 | 17.10 | 17.54 | 28.8M |
| 2024-07-02 | 17.08 | 17.48 | 16.92 | 17.06 | 25.8M |
| 2024-06-28 | 16.82 | 17.38 | 16.82 | 17.12 | 25.2M |
| 2024-06-27 | 17.46 | 17.60 | 16.90 | 16.94 | 42.9M |
| 2024-06-26 | 17.44 | 17.88 | 17.24 | 17.70 | 40.6M |
| 2024-06-25 | 17.96 | 18.04 | 17.02 | 17.20 | 66.6M |
| 2024-06-24 | 18.66 | 19.08 | 17.70 | 17.98 | 68.2M |
| 2024-06-21 | 18.94 | 18.96 | 18.44 | 18.62 | 48.9M |
| 2024-06-20 | 18.90 | 19.88 | 18.82 | 19.14 | 91.0M |
| 2024-06-19 | 18.90 | 18.98 | 18.38 | 18.86 | 52.0M |
| 2024-06-18 | 18.28 | 18.88 | 18.18 | 18.66 | 55.8M |
| 2024-06-17 | 17.68 | 18.34 | 17.56 | 18.08 | 41.9M |
| 2024-06-14 | 18.10 | 18.10 | 17.62 | 17.62 | 33.4M |
| 2024-06-13 | 18.14 | 18.52 | 18.00 | 18.10 | 51.0M |
| 2024-06-12 | 18.70 | 18.74 | 17.52 | 17.86 | 74.9M |
| 2024-06-11 | 18.30 | 18.90 | 18.16 | 18.64 | 69.3M |
| 2024-06-07 | 18.28 | 18.62 | 17.86 | 18.38 | 76.2M |
| 2024-06-06 | 17.50 | 18.42 | 17.46 | 18.06 | 132.3M |
| 2024-06-05 | 16.72 | 17.38 | 16.72 | 17.10 | 57.5M |
| 2024-06-04 | 16.72 | 16.88 | 16.42 | 16.76 | 29.5M |
| 2024-06-03 | 16.60 | 17.38 | 16.60 | 16.70 | 63.7M |
| 2024-05-31 | 16.92 | 16.94 | 16.44 | 16.54 | 36.5M |
| 2024-05-30 | 16.06 | 16.96 | 16.06 | 16.84 | 88.3M |
| 2024-05-29 | 16.30 | 16.50 | 16.00 | 16.06 | 30.1M |
| 2024-05-28 | 16.86 | 16.98 | 16.20 | 16.28 | 65.0M |
| 2024-05-27 | 15.58 | 16.58 | 15.58 | 16.48 | 72.9M |
| 2024-05-24 | 15.52 | 15.80 | 15.30 | 15.34 | 19.8M |
| 2024-05-23 | 16.08 | 16.12 | 15.58 | 15.60 | 28.4M |
| 2024-05-22 | 16.10 | 16.36 | 15.98 | 16.08 | 31.8M |
| 2024-05-21 | 16.72 | 16.82 | 15.98 | 16.04 | 35.6M |
| 2024-05-20 | 16.86 | 16.98 | 16.64 | 16.70 | 31.7M |
| 2024-05-17 | 16.70 | 16.94 | 16.50 | 16.84 | 39.5M |
| 2024-05-16 | 16.26 | 16.82 | 16.06 | 16.62 | 48.5M |
| 2024-05-14 | 16.40 | 16.78 | 16.30 | 16.30 | 30.0M |
| 2024-05-13 | 16.18 | 16.46 | 15.80 | 16.40 | 31.8M |
| 2024-05-10 | 16.44 | 16.44 | 15.96 | 16.26 | 67.0M |
| 2024-05-09 | 15.36 | 16.18 | 15.36 | 16.02 | 43.2M |
| 2024-05-08 | 15.72 | 15.82 | 15.28 | 15.30 | 25.4M |
| 2024-05-07 | 16.00 | 16.00 | 15.62 | 15.74 | 21.1M |
| 2024-05-06 | 16.02 | 16.14 | 15.76 | 16.00 | 24.9M |
| 2024-05-03 | 16.20 | 16.30 | 15.80 | 16.00 | 16.0M |
| 2024-05-02 | 15.60 | 15.84 | 15.28 | 15.84 | 10.3M |
| 2024-04-30 | 15.80 | 15.90 | 15.38 | 15.52 | 26.0M |
| 2024-04-29 | 15.70 | 16.12 | 15.60 | 15.72 | 41.1M |
| 2024-04-26 | 15.16 | 15.76 | 15.14 | 15.54 | 38.7M |
| 2024-04-25 | 14.80 | 15.36 | 14.76 | 15.10 | 34.3M |
| 2024-04-24 | 14.40 | 14.94 | 14.26 | 14.86 | 40.6M |
| 2024-04-23 | 14.38 | 14.42 | 14.16 | 14.34 | 16.2M |
| 2024-04-22 | 14.48 | 14.62 | 14.16 | 14.24 | 25.1M |
| 2024-04-19 | 14.32 | 14.44 | 14.16 | 14.32 | 17.4M |
| 2024-04-18 | 14.24 | 14.60 | 14.04 | 14.52 | 21.1M |
| 2024-04-17 | 14.02 | 14.30 | 14.02 | 14.18 | 18.6M |
| 2024-04-16 | 14.48 | 14.50 | 14.02 | 14.02 | 29.6M |
| 2024-04-15 | 14.12 | 14.74 | 14.10 | 14.52 | 30.2M |
| 2024-04-12 | 14.50 | 14.50 | 14.16 | 14.18 | 24.9M |
| 2024-04-11 | 14.58 | 14.76 | 14.28 | 14.44 | 48.3M |
| 2024-04-10 | 14.88 | 15.20 | 14.70 | 14.70 | 27.4M |
| 2024-04-09 | 14.52 | 15.04 | 14.52 | 14.98 | 25.3M |
| 2024-04-08 | 15.02 | 15.02 | 14.36 | 14.52 | 48.2M |
| 2024-04-05 | 15.20 | 15.30 | 14.64 | 14.92 | 9.1M |
| 2024-04-03 | 15.50 | 15.80 | 15.16 | 15.16 | 31.0M |
| 2024-04-02 | 15.20 | 15.42 | 15.06 | 15.24 | 26.9M |
| 2024-03-28 | 15.06 | 15.48 | 15.00 | 15.16 | 22.9M |
| 2024-03-27 | 15.50 | 15.54 | 14.88 | 14.92 | 45.1M |
| 2024-03-26 | 15.60 | 15.76 | 15.36 | 15.40 | 16.6M |
| 2024-03-25 | 15.80 | 15.86 | 15.36 | 15.50 | 36.0M |
| 2024-03-22 | 16.68 | 16.72 | 15.66 | 15.80 | 74.9M |
| 2024-03-21 | 16.98 | 17.12 | 16.58 | 16.72 | 30.4M |
| 2024-03-20 | 16.70 | 16.98 | 16.62 | 16.66 | 14.6M |
| 2024-03-19 | 16.86 | 16.98 | 16.56 | 16.62 | 23.0M |
| 2024-03-18 | 16.86 | 17.18 | 16.52 | 17.02 | 44.0M |
| 2024-03-15 | 16.66 | 16.94 | 16.40 | 16.86 | 26.7M |
| 2024-03-14 | 17.20 | 17.26 | 16.70 | 16.78 | 33.1M |
| 2024-03-13 | 17.30 | 17.80 | 17.14 | 17.18 | 39.5M |
| 2024-03-12 | 17.20 | 17.40 | 16.88 | 17.24 | 39.4M |
| 2024-03-11 | 16.64 | 17.14 | 16.52 | 17.06 | 31.9M |
| 2024-03-08 | 16.60 | 16.84 | 16.46 | 16.62 | 26.1M |
| 2024-03-07 | 16.76 | 17.08 | 16.30 | 16.40 | 31.6M |
| 2024-03-06 | 16.44 | 16.98 | 16.14 | 16.60 | 42.4M |
| 2024-03-05 | 16.78 | 17.10 | 16.38 | 16.38 | 42.6M |
| 2024-03-04 | 17.28 | 17.52 | 16.84 | 16.92 | 43.3M |
| 2024-03-01 | 16.94 | 17.46 | 16.82 | 17.04 | 66.9M |
| 2024-02-29 | 15.82 | 17.20 | 15.70 | 16.78 | 101.4M |
| 2024-02-28 | 16.84 | 17.38 | 15.60 | 15.84 | 91.8M |
| 2024-02-27 | 15.12 | 16.96 | 14.92 | 16.62 | 118.4M |
| 2024-02-26 | 15.02 | 15.40 | 14.84 | 15.08 | 29.1M |
| 2024-02-23 | 15.30 | 15.56 | 14.92 | 14.98 | 49.8M |
| 2024-02-22 | 15.04 | 15.44 | 14.92 | 15.16 | 40.5M |
| 2024-02-21 | 14.38 | 15.22 | 14.30 | 15.04 | 63.7M |
| 2024-02-20 | 14.66 | 14.70 | 14.18 | 14.34 | 50.8M |
| 2024-02-19 | 15.12 | 15.12 | 14.52 | 14.56 | 52.7M |
| 2024-02-16 | 14.80 | 15.36 | 14.66 | 15.12 | 19.8M |
| 2024-02-15 | 14.56 | 14.90 | 14.46 | 14.58 | 8.8M |
| 2024-02-14 | 14.02 | 14.78 | 14.00 | 14.56 | 8.1M |
| 2024-02-09 | 14.44 | 14.44 | 14.02 | 14.24 | 4.2M |
| 2024-02-08 | 14.22 | 14.74 | 14.20 | 14.44 | 33.7M |
| 2024-02-07 | 14.94 | 15.12 | 13.94 | 14.12 | 106.4M |
| 2024-02-06 | 14.16 | 15.50 | 14.16 | 15.34 | 51.7M |
| 2024-02-05 | 13.98 | 14.58 | 13.88 | 14.12 | 38.8M |
| 2024-02-02 | 14.46 | 14.66 | 13.90 | 14.08 | 23.7M |
| 2024-02-01 | 14.08 | 14.68 | 13.92 | 14.28 | 26.6M |
| 2024-01-31 | 14.36 | 14.74 | 14.02 | 14.08 | 34.8M |
| 2024-01-30 | 15.14 | 15.28 | 14.34 | 14.42 | 52.0M |
| 2024-01-29 | 15.70 | 15.86 | 14.92 | 15.40 | 37.7M |
| 2024-01-26 | 16.40 | 16.40 | 15.44 | 15.56 | 41.9M |
| 2024-01-25 | 15.50 | 16.36 | 15.40 | 16.04 | 46.5M |
| 2024-01-24 | 15.54 | 15.76 | 15.10 | 15.50 | 36.5M |
| 2024-01-23 | 15.00 | 15.62 | 14.94 | 15.20 | 38.4M |
| 2024-01-22 | 15.68 | 15.76 | 14.74 | 15.00 | 47.7M |
| 2024-01-19 | 16.00 | 16.46 | 15.62 | 15.62 | 34.5M |
| 2024-01-18 | 15.88 | 16.12 | 15.62 | 15.84 | 38.5M |
| 2024-01-17 | 16.76 | 16.82 | 15.82 | 15.90 | 38.2M |
| 2024-01-16 | 17.06 | 17.40 | 16.66 | 16.76 | 27.6M |
| 2024-01-15 | 17.46 | 17.56 | 17.02 | 17.06 | 19.6M |
| 2024-01-12 | 17.66 | 17.80 | 17.24 | 17.36 | 18.9M |
| 2024-01-11 | 17.22 | 17.90 | 17.08 | 17.74 | 30.1M |
| 2024-01-10 | 17.52 | 17.58 | 16.98 | 17.22 | 26.2M |
| 2024-01-09 | 17.82 | 17.94 | 17.44 | 17.62 | 23.4M |
| 2024-01-08 | 18.68 | 18.68 | 17.50 | 17.82 | 43.2M |
| 2024-01-05 | 18.70 | 18.94 | 18.30 | 18.46 | 21.6M |
| 2024-01-04 | 18.98 | 18.98 | 18.56 | 18.84 | 14.2M |
| 2024-01-03 | 19.20 | 19.38 | 18.80 | 18.94 | 25.8M |
| 2024-01-02 | 20.05 | 20.05 | 19.26 | 19.40 | 25.0M |