51.59
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 | 37.96 | 38.29 | 36.00 | 36.04 | 8.6M |
| 2024-12-30 | 38.36 | 38.90 | 37.02 | 38.15 | 8.7M |
| 2024-12-27 | 39.00 | 39.29 | 37.70 | 38.33 | 9.3M |
| 2024-12-26 | 38.98 | 39.43 | 38.50 | 38.91 | 10.1M |
| 2024-12-25 | 38.83 | 39.49 | 38.38 | 39.18 | 7.3M |
| 2024-12-24 | 38.38 | 39.58 | 38.24 | 38.90 | 6.6M |
| 2024-12-23 | 40.35 | 40.47 | 38.13 | 38.23 | 10.5M |
| 2024-12-20 | 39.03 | 41.30 | 39.00 | 40.52 | 10.8M |
| 2024-12-19 | 39.17 | 39.69 | 38.28 | 39.42 | 8.0M |
| 2024-12-18 | 39.03 | 40.35 | 38.73 | 39.68 | 7.9M |
| 2024-12-17 | 38.80 | 39.75 | 38.61 | 39.10 | 8.3M |
| 2024-12-16 | 40.98 | 41.20 | 38.61 | 38.91 | 12.5M |
| 2024-12-13 | 41.70 | 43.49 | 40.66 | 40.83 | 20.9M |
| 2024-12-12 | 41.53 | 42.15 | 40.90 | 41.90 | 12.8M |
| 2024-12-11 | 39.40 | 42.67 | 39.40 | 41.71 | 16.1M |
| 2024-12-10 | 40.92 | 41.98 | 40.00 | 40.03 | 17.0M |
| 2024-12-09 | 39.75 | 40.35 | 38.85 | 40.05 | 12.7M |
| 2024-12-06 | 39.49 | 40.01 | 37.90 | 39.96 | 15.1M |
| 2024-12-05 | 37.58 | 39.60 | 37.55 | 39.02 | 13.6M |
| 2024-12-04 | 38.56 | 39.09 | 37.30 | 37.73 | 10.0M |
| 2024-12-03 | 39.22 | 39.22 | 37.61 | 37.90 | 12.1M |
| 2024-12-02 | 38.44 | 40.10 | 38.44 | 39.27 | 16.7M |
| 2024-11-29 | 37.45 | 39.76 | 36.77 | 38.68 | 14.8M |
| 2024-11-28 | 36.98 | 38.98 | 36.71 | 37.68 | 15.1M |
| 2024-11-27 | 35.30 | 36.94 | 34.18 | 36.90 | 9.8M |
| 2024-11-26 | 36.20 | 37.15 | 35.31 | 35.31 | 7.7M |
| 2024-11-25 | 36.60 | 36.86 | 34.60 | 36.08 | 10.0M |
| 2024-11-22 | 35.84 | 38.45 | 35.76 | 36.35 | 22.5M |
| 2024-11-21 | 35.40 | 37.06 | 35.00 | 36.03 | 10.1M |
| 2024-11-20 | 35.51 | 35.78 | 34.80 | 35.43 | 7.9M |
| 2024-11-19 | 34.30 | 35.70 | 34.10 | 35.50 | 9.1M |
| 2024-11-18 | 36.46 | 36.54 | 33.80 | 34.20 | 13.0M |
| 2024-11-15 | 37.30 | 38.06 | 36.31 | 36.47 | 12.2M |
| 2024-11-14 | 36.75 | 39.29 | 36.75 | 36.87 | 17.1M |
| 2024-11-13 | 37.00 | 37.38 | 36.33 | 37.20 | 9.7M |
| 2024-11-12 | 38.57 | 38.88 | 36.88 | 37.31 | 14.4M |
| 2024-11-11 | 36.10 | 38.92 | 36.05 | 38.49 | 19.8M |
| 2024-11-08 | 35.90 | 36.88 | 35.70 | 36.04 | 16.8M |
| 2024-11-07 | 34.81 | 35.69 | 34.51 | 35.42 | 9.9M |
| 2024-11-06 | 35.60 | 36.24 | 34.40 | 34.75 | 12.8M |
| 2024-11-05 | 34.17 | 35.69 | 33.92 | 35.50 | 9.0M |
| 2024-11-04 | 33.40 | 34.37 | 33.32 | 34.22 | 4.6M |
| 2024-11-01 | 35.21 | 35.40 | 33.50 | 33.63 | 11.1M |
| 2024-10-31 | 34.83 | 36.17 | 33.73 | 35.73 | 13.4M |
| 2024-10-30 | 36.52 | 36.56 | 34.76 | 35.76 | 8.3M |
| 2024-10-29 | 38.07 | 38.28 | 36.41 | 36.49 | 10.7M |
| 2024-10-28 | 37.81 | 38.60 | 37.27 | 37.49 | 8.7M |
| 2024-10-25 | 37.90 | 38.98 | 36.85 | 38.15 | 11.1M |
| 2024-10-24 | 36.01 | 38.18 | 35.90 | 37.73 | 16.1M |
| 2024-10-23 | 35.60 | 37.29 | 35.11 | 36.30 | 12.8M |
| 2024-10-22 | 35.60 | 36.40 | 34.68 | 35.57 | 11.6M |
| 2024-10-21 | 35.49 | 37.27 | 35.00 | 35.70 | 19.9M |
| 2024-10-18 | 32.40 | 36.11 | 32.15 | 34.83 | 16.2M |
| 2024-10-17 | 32.48 | 33.55 | 32.13 | 32.36 | 9.9M |
| 2024-10-16 | 31.10 | 32.36 | 31.08 | 31.95 | 6.9M |
| 2024-10-15 | 32.74 | 33.80 | 32.01 | 32.01 | 11.1M |
| 2024-10-14 | 32.11 | 32.98 | 30.62 | 32.93 | 13.9M |
| 2024-10-11 | 33.94 | 34.07 | 31.29 | 32.20 | 10.8M |
| 2024-10-10 | 36.82 | 37.19 | 34.23 | 34.27 | 13.0M |
| 2024-10-09 | 36.78 | 39.99 | 34.87 | 36.69 | 26.8M |
| 2024-10-08 | 41.23 | 41.23 | 37.88 | 41.23 | 28.9M |
| 2024-09-30 | 31.40 | 34.36 | 31.03 | 34.36 | 16.1M |
| 2024-09-27 | 28.40 | 29.90 | 28.27 | 29.75 | 5.5M |
| 2024-09-26 | 26.86 | 27.81 | 26.50 | 27.81 | 5.9M |
| 2024-09-25 | 27.06 | 27.69 | 26.73 | 26.73 | 4.6M |
| 2024-09-24 | 25.65 | 26.74 | 25.46 | 26.73 | 4.0M |
| 2024-09-23 | 25.76 | 26.05 | 25.48 | 25.52 | 2.1M |
| 2024-09-20 | 26.37 | 26.45 | 25.54 | 25.74 | 3.1M |
| 2024-09-19 | 26.04 | 26.76 | 25.81 | 26.36 | 2.5M |
| 2024-09-18 | 26.29 | 26.47 | 25.65 | 26.03 | 1.9M |
| 2024-09-13 | 26.77 | 26.84 | 26.28 | 26.29 | 1.7M |
| 2024-09-12 | 27.10 | 27.47 | 26.68 | 26.77 | 1.9M |
| 2024-09-11 | 26.74 | 27.35 | 26.71 | 27.14 | 2.3M |
| 2024-09-10 | 26.60 | 27.09 | 26.26 | 26.95 | 2.7M |
| 2024-09-09 | 26.80 | 26.95 | 26.30 | 26.50 | 2.8M |
| 2024-09-06 | 27.80 | 27.80 | 26.81 | 26.84 | 3.1M |
| 2024-09-05 | 27.38 | 28.08 | 27.30 | 27.67 | 2.8M |
| 2024-09-04 | 27.30 | 27.63 | 27.19 | 27.34 | 3.0M |
| 2024-09-03 | 27.17 | 27.95 | 27.17 | 27.69 | 2.1M |
| 2024-09-02 | 28.41 | 28.64 | 27.27 | 27.30 | 3.2M |
| 2024-08-30 | 27.57 | 28.87 | 27.53 | 28.49 | 4.8M |
| 2024-08-29 | 26.90 | 27.93 | 26.90 | 27.64 | 3.3M |
| 2024-08-28 | 26.90 | 27.32 | 26.71 | 27.08 | 1.7M |
| 2024-08-27 | 27.14 | 27.35 | 26.78 | 26.86 | 1.9M |
| 2024-08-26 | 27.44 | 27.88 | 27.06 | 27.27 | 2.3M |
| 2024-08-23 | 27.23 | 27.54 | 27.03 | 27.44 | 3.5M |
| 2024-08-22 | 27.68 | 27.86 | 27.17 | 27.23 | 2.8M |
| 2024-08-21 | 27.99 | 28.17 | 27.61 | 27.77 | 2.3M |
| 2024-08-20 | 28.26 | 28.48 | 27.87 | 27.95 | 2.8M |
| 2024-08-19 | 28.75 | 28.99 | 28.18 | 28.20 | 3.0M |
| 2024-08-16 | 29.09 | 29.33 | 28.72 | 28.78 | 2.5M |
| 2024-08-15 | 28.83 | 29.56 | 28.66 | 28.94 | 2.8M |
| 2024-08-14 | 29.41 | 29.50 | 28.82 | 28.82 | 2.5M |
| 2024-08-13 | 28.97 | 29.33 | 28.86 | 29.31 | 2.7M |
| 2024-08-12 | 29.29 | 29.64 | 28.78 | 29.09 | 4.3M |
| 2024-08-09 | 30.60 | 30.84 | 29.41 | 29.46 | 7.0M |
| 2024-08-08 | 29.48 | 30.96 | 29.12 | 30.60 | 6.2M |
| 2024-08-07 | 30.01 | 30.23 | 29.60 | 29.76 | 3.4M |
| 2024-08-06 | 30.35 | 30.42 | 29.45 | 30.00 | 3.5M |
| 2024-08-05 | 31.38 | 31.74 | 29.65 | 29.67 | 5.6M |
| 2024-08-02 | 32.51 | 33.15 | 31.68 | 31.77 | 4.0M |
| 2024-08-01 | 33.19 | 33.55 | 32.52 | 33.17 | 4.5M |
| 2024-07-31 | 31.40 | 33.09 | 31.39 | 32.93 | 4.7M |
| 2024-07-30 | 31.29 | 31.89 | 30.71 | 31.60 | 3.0M |
| 2024-07-29 | 31.97 | 32.30 | 31.35 | 31.35 | 3.2M |
| 2024-07-26 | 31.96 | 32.44 | 31.35 | 32.13 | 3.9M |
| 2024-07-25 | 32.38 | 32.61 | 31.56 | 31.80 | 4.1M |
| 2024-07-24 | 33.24 | 33.78 | 32.70 | 32.74 | 3.7M |
| 2024-07-23 | 35.39 | 35.49 | 33.39 | 33.39 | 4.7M |
| 2024-07-22 | 35.49 | 36.14 | 35.30 | 35.38 | 4.3M |
| 2024-07-19 | 34.16 | 36.11 | 34.00 | 35.52 | 7.1M |
| 2024-07-18 | 35.10 | 35.31 | 33.11 | 34.59 | 8.7M |
| 2024-07-17 | 36.30 | 36.71 | 35.61 | 35.63 | 5.4M |
| 2024-07-16 | 35.00 | 36.46 | 34.80 | 36.39 | 6.2M |
| 2024-07-15 | 36.07 | 36.35 | 34.78 | 34.96 | 5.1M |
| 2024-07-12 | 36.50 | 36.50 | 35.66 | 35.90 | 5.2M |
| 2024-07-11 | 36.90 | 37.17 | 36.22 | 36.82 | 7.1M |
| 2024-07-10 | 36.53 | 36.65 | 36.06 | 36.11 | 6.4M |
| 2024-07-09 | 34.88 | 36.80 | 34.66 | 36.80 | 8.3M |
| 2024-07-08 | 35.28 | 36.29 | 35.18 | 35.24 | 5.9M |
| 2024-07-05 | 34.78 | 35.53 | 34.03 | 35.10 | 4.9M |
| 2024-07-04 | 35.80 | 36.03 | 34.70 | 34.85 | 4.8M |
| 2024-07-03 | 35.50 | 36.43 | 34.88 | 35.90 | 6.4M |
| 2024-07-02 | 36.10 | 36.25 | 35.23 | 35.38 | 5.1M |
| 2024-07-01 | 36.80 | 36.97 | 35.28 | 36.35 | 7.5M |
| 2024-06-28 | 36.70 | 37.96 | 36.48 | 37.10 | 7.1M |
| 2024-06-27 | 37.68 | 37.80 | 36.70 | 36.70 | 7.9M |
| 2024-06-26 | 36.55 | 38.38 | 35.90 | 38.24 | 11.4M |
| 2024-06-25 | 37.34 | 37.59 | 36.00 | 36.35 | 9.3M |
| 2024-06-24 | 38.99 | 39.98 | 37.25 | 37.80 | 12.1M |
| 2024-06-21 | 37.25 | 39.95 | 36.85 | 38.99 | 13.1M |
| 2024-06-20 | 36.01 | 39.30 | 36.01 | 37.92 | 15.5M |
| 2024-06-19 | 36.84 | 36.84 | 35.10 | 36.01 | 13.7M |
| 2024-06-18 | 34.95 | 35.32 | 34.28 | 34.73 | 5.2M |
| 2024-06-17 | 33.45 | 35.43 | 33.45 | 34.47 | 6.0M |
| 2024-06-14 | 33.61 | 34.27 | 33.06 | 33.53 | 5.1M |
| 2024-06-13 | 33.12 | 34.69 | 33.12 | 33.93 | 5.9M |
| 2024-06-12 | 32.40 | 33.80 | 32.03 | 33.20 | 4.1M |
| 2024-06-11 | 30.62 | 32.18 | 30.33 | 32.07 | 2.8M |
| 2024-06-07 | 31.18 | 31.86 | 30.65 | 30.81 | 2.1M |
| 2024-06-06 | 32.03 | 32.38 | 31.00 | 31.17 | 2.4M |
| 2024-06-05 | 32.63 | 33.12 | 31.65 | 31.70 | 2.7M |
| 2024-06-04 | 33.31 | 33.38 | 32.25 | 32.63 | 2.2M |
| 2024-06-03 | 33.45 | 34.29 | 32.72 | 33.20 | 3.1M |
| 2024-05-31 | 32.68 | 33.34 | 32.40 | 32.91 | 2.0M |
| 2024-05-30 | 32.20 | 32.90 | 31.32 | 32.56 | 2.0M |
| 2024-05-29 | 31.70 | 32.45 | 31.70 | 32.10 | 2.2M |
| 2024-05-28 | 32.10 | 32.88 | 31.70 | 31.79 | 3.3M |
| 2024-05-27 | 32.39 | 32.52 | 30.73 | 32.09 | 4.3M |
| 2024-05-24 | 32.83 | 33.40 | 32.05 | 32.07 | 2.8M |
| 2024-05-23 | 33.32 | 34.11 | 32.71 | 32.80 | 2.6M |
| 2024-05-22 | 33.10 | 33.56 | 32.69 | 33.17 | 1.7M |
| 2024-05-21 | 34.20 | 34.20 | 33.29 | 33.51 | 2.0M |
| 2024-05-20 | 33.74 | 34.85 | 33.69 | 34.22 | 3.0M |
| 2024-05-17 | 33.01 | 33.96 | 32.47 | 33.90 | 3.1M |
| 2024-05-16 | 33.47 | 33.65 | 32.82 | 32.85 | 1.9M |
| 2024-05-15 | 33.78 | 34.09 | 33.15 | 33.24 | 1.7M |
| 2024-05-14 | 34.41 | 34.90 | 33.68 | 33.89 | 2.6M |
| 2024-05-13 | 33.45 | 35.20 | 33.11 | 34.43 | 3.8M |
| 2024-05-10 | 34.51 | 34.78 | 33.51 | 33.69 | 2.0M |
| 2024-05-09 | 34.01 | 35.10 | 33.86 | 34.60 | 2.8M |
| 2024-05-08 | 34.34 | 34.64 | 33.58 | 34.10 | 2.7M |
| 2024-05-07 | 34.91 | 35.36 | 34.51 | 34.73 | 3.3M |
| 2024-05-06 | 35.12 | 35.94 | 34.79 | 35.09 | 4.3M |
| 2024-04-30 | 37.38 | 37.49 | 34.87 | 34.95 | 7.5M |
| 2024-04-29 | 34.07 | 35.09 | 33.88 | 34.85 | 3.8M |
| 2024-04-26 | 33.39 | 34.23 | 33.22 | 33.96 | 3.1M |
| 2024-04-25 | 33.39 | 33.94 | 32.81 | 33.42 | 2.5M |
| 2024-04-24 | 33.29 | 33.40 | 32.72 | 33.23 | 3.2M |
| 2024-04-23 | 32.40 | 33.60 | 31.90 | 33.19 | 5.9M |
| 2024-04-22 | 28.40 | 33.60 | 27.90 | 32.65 | 7.3M |
| 2024-04-19 | 29.80 | 29.97 | 28.72 | 28.79 | 2.2M |
| 2024-04-18 | 30.43 | 31.00 | 29.40 | 30.19 | 3.2M |
| 2024-04-17 | 28.00 | 30.89 | 27.92 | 30.75 | 4.8M |
| 2024-04-16 | 28.72 | 28.92 | 27.64 | 27.81 | 2.3M |
| 2024-04-15 | 28.58 | 29.88 | 28.58 | 29.04 | 2.1M |
| 2024-04-12 | 28.90 | 29.43 | 28.57 | 28.93 | 1.5M |
| 2024-04-11 | 28.96 | 29.53 | 28.76 | 29.00 | 1.5M |
| 2024-04-10 | 29.75 | 29.78 | 28.42 | 28.82 | 1.6M |
| 2024-04-09 | 29.51 | 30.36 | 29.36 | 30.00 | 1.3M |
| 2024-04-08 | 30.20 | 30.27 | 29.60 | 29.60 | 1.0M |
| 2024-04-03 | 30.50 | 30.96 | 29.84 | 30.28 | 1.4M |
| 2024-04-02 | 31.18 | 31.20 | 30.27 | 30.44 | 1.3M |
| 2024-04-01 | 30.38 | 31.28 | 30.38 | 31.18 | 2.3M |
| 2024-03-29 | 30.40 | 30.93 | 29.84 | 30.57 | 1.5M |
| 2024-03-28 | 30.45 | 31.28 | 30.00 | 30.48 | 1.8M |
| 2024-03-27 | 30.62 | 31.50 | 30.06 | 30.64 | 2.3M |
| 2024-03-26 | 31.02 | 31.47 | 30.25 | 30.62 | 1.7M |
| 2024-03-25 | 32.68 | 32.95 | 31.15 | 31.15 | 2.4M |
| 2024-03-22 | 34.00 | 34.24 | 32.77 | 32.88 | 2.7M |
| 2024-03-21 | 34.92 | 35.03 | 33.70 | 34.00 | 2.3M |
| 2024-03-20 | 35.53 | 35.53 | 34.22 | 34.73 | 2.0M |
| 2024-03-19 | 35.18 | 35.19 | 34.46 | 34.71 | 2.2M |
| 2024-03-18 | 32.80 | 35.00 | 32.80 | 34.94 | 3.6M |
| 2024-03-15 | 32.20 | 32.77 | 31.90 | 32.77 | 1.2M |
| 2024-03-14 | 32.62 | 33.18 | 31.92 | 32.36 | 1.4M |
| 2024-03-13 | 32.46 | 33.35 | 32.43 | 32.91 | 1.9M |
| 2024-03-12 | 32.42 | 32.78 | 31.91 | 32.57 | 2.3M |
| 2024-03-11 | 31.65 | 32.52 | 31.08 | 32.27 | 2.1M |
| 2024-03-08 | 31.20 | 32.82 | 31.04 | 32.12 | 2.4M |
| 2024-03-07 | 32.69 | 33.08 | 31.20 | 31.20 | 2.7M |
| 2024-03-06 | 34.10 | 34.29 | 32.24 | 32.57 | 3.8M |
| 2024-03-05 | 32.49 | 33.48 | 31.73 | 33.35 | 3.6M |
| 2024-03-04 | 32.11 | 32.65 | 31.37 | 32.59 | 2.7M |
| 2024-03-01 | 30.82 | 32.13 | 30.82 | 32.00 | 2.8M |
| 2024-02-29 | 29.46 | 31.12 | 29.33 | 30.95 | 2.7M |
| 2024-02-28 | 32.20 | 32.26 | 29.50 | 29.50 | 2.9M |
| 2024-02-27 | 31.14 | 32.11 | 30.68 | 31.97 | 1.9M |
| 2024-02-26 | 30.15 | 31.58 | 30.11 | 31.15 | 3.0M |
| 2024-02-23 | 29.39 | 29.73 | 28.83 | 29.73 | 2.0M |
| 2024-02-22 | 28.64 | 29.48 | 28.64 | 29.32 | 1.3M |
| 2024-02-21 | 28.60 | 29.74 | 28.56 | 28.82 | 1.7M |
| 2024-02-20 | 29.16 | 29.16 | 28.22 | 29.00 | 1.9M |
| 2024-02-19 | 28.07 | 29.43 | 27.81 | 29.17 | 3.7M |
| 2024-02-08 | 27.13 | 28.20 | 25.97 | 28.06 | 4.7M |
| 2024-02-07 | 25.65 | 28.29 | 25.27 | 26.85 | 5.9M |
| 2024-02-06 | 22.82 | 25.80 | 22.10 | 25.20 | 3.8M |
| 2024-02-05 | 25.19 | 25.45 | 22.22 | 23.33 | 4.8M |
| 2024-02-02 | 27.32 | 27.40 | 23.93 | 25.23 | 2.6M |
| 2024-02-01 | 26.40 | 27.88 | 26.08 | 27.06 | 2.1M |
| 2024-01-31 | 28.20 | 28.39 | 26.57 | 26.57 | 2.4M |
| 2024-01-30 | 29.46 | 29.60 | 28.18 | 28.26 | 1.7M |
| 2024-01-29 | 30.56 | 31.40 | 29.39 | 29.39 | 2.0M |
| 2024-01-26 | 31.27 | 31.34 | 29.50 | 29.82 | 2.3M |
| 2024-01-25 | 30.50 | 31.50 | 30.18 | 31.22 | 2.0M |
| 2024-01-24 | 30.88 | 31.05 | 29.45 | 30.37 | 1.9M |
| 2024-01-23 | 30.00 | 31.04 | 29.90 | 30.65 | 1.8M |
| 2024-01-22 | 31.86 | 32.14 | 29.66 | 30.07 | 1.6M |
| 2024-01-19 | 32.91 | 33.39 | 32.00 | 32.07 | 1.2M |
| 2024-01-18 | 32.38 | 32.88 | 31.66 | 32.81 | 1.3M |
| 2024-01-17 | 33.90 | 33.94 | 32.67 | 32.72 | 0.9M |
| 2024-01-16 | 34.10 | 34.13 | 33.13 | 33.84 | 1.4M |
| 2024-01-15 | 34.30 | 34.75 | 33.82 | 34.09 | 1.1M |
| 2024-01-12 | 35.18 | 35.23 | 34.43 | 34.47 | 1.6M |
| 2024-01-11 | 35.00 | 35.70 | 34.88 | 35.22 | 2.2M |
| 2024-01-10 | 35.80 | 36.16 | 35.01 | 35.29 | 1.1M |
| 2024-01-09 | 35.93 | 36.53 | 35.15 | 35.79 | 1.4M |
| 2024-01-08 | 37.10 | 37.49 | 35.93 | 35.93 | 1.0M |
| 2024-01-05 | 37.78 | 38.33 | 36.90 | 37.06 | 1.2M |
| 2024-01-04 | 38.27 | 38.49 | 37.67 | 38.02 | 0.7M |
| 2024-01-03 | 38.62 | 38.81 | 37.75 | 38.27 | 1.0M |
| 2024-01-02 | 39.99 | 39.99 | 38.81 | 38.81 | 1.2M |