45.38
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 | 31.90 | 32.32 | 31.33 | 31.38 | 0.7M |
| 2024-12-30 | 31.73 | 32.02 | 30.88 | 31.89 | 0.9M |
| 2024-12-27 | 32.15 | 32.57 | 31.88 | 32.08 | 1.0M |
| 2024-12-26 | 32.48 | 32.75 | 31.77 | 32.14 | 1.1M |
| 2024-12-25 | 33.22 | 33.56 | 31.50 | 32.10 | 1.3M |
| 2024-12-24 | 33.68 | 34.26 | 32.63 | 33.53 | 1.2M |
| 2024-12-23 | 35.12 | 35.58 | 33.30 | 33.44 | 1.3M |
| 2024-12-20 | 34.90 | 36.18 | 34.50 | 35.46 | 1.3M |
| 2024-12-19 | 34.50 | 35.36 | 34.01 | 34.94 | 1.3M |
| 2024-12-18 | 34.72 | 35.17 | 33.73 | 34.62 | 1.2M |
| 2024-12-17 | 37.33 | 37.33 | 34.65 | 34.68 | 1.9M |
| 2024-12-16 | 37.52 | 38.17 | 36.56 | 37.02 | 2.0M |
| 2024-12-13 | 37.53 | 39.46 | 37.35 | 38.42 | 3.3M |
| 2024-12-12 | 37.79 | 38.37 | 37.50 | 37.73 | 1.9M |
| 2024-12-11 | 37.70 | 38.38 | 37.20 | 38.26 | 2.2M |
| 2024-12-10 | 39.15 | 39.55 | 37.88 | 38.01 | 3.3M |
| 2024-12-09 | 37.95 | 38.38 | 36.80 | 37.61 | 3.7M |
| 2024-12-06 | 39.56 | 42.58 | 38.60 | 38.93 | 5.9M |
| 2024-12-05 | 36.69 | 43.00 | 35.86 | 39.80 | 8.3M |
| 2024-12-04 | 36.80 | 37.37 | 35.50 | 35.86 | 2.7M |
| 2024-12-03 | 38.88 | 38.97 | 36.40 | 37.26 | 4.5M |
| 2024-12-02 | 39.79 | 39.89 | 38.10 | 39.05 | 4.0M |
| 2024-11-29 | 35.85 | 42.50 | 35.00 | 39.88 | 5.9M |
| 2024-11-28 | 36.20 | 37.88 | 35.94 | 36.17 | 4.0M |
| 2024-11-27 | 35.45 | 36.72 | 34.15 | 36.72 | 3.8M |
| 2024-11-26 | 35.37 | 36.75 | 33.39 | 36.17 | 4.7M |
| 2024-11-25 | 33.49 | 38.61 | 32.76 | 37.05 | 7.0M |
| 2024-11-22 | 32.66 | 37.52 | 32.18 | 33.59 | 4.9M |
| 2024-11-21 | 31.59 | 33.14 | 31.49 | 32.98 | 2.6M |
| 2024-11-20 | 30.85 | 31.74 | 30.44 | 31.63 | 2.1M |
| 2024-11-19 | 30.80 | 31.06 | 29.99 | 30.96 | 2.1M |
| 2024-11-18 | 33.38 | 33.90 | 30.00 | 30.45 | 3.0M |
| 2024-11-15 | 33.00 | 34.98 | 32.79 | 33.16 | 3.3M |
| 2024-11-14 | 36.00 | 36.20 | 33.15 | 33.90 | 4.7M |
| 2024-11-13 | 32.53 | 39.78 | 32.53 | 35.69 | 6.7M |
| 2024-11-12 | 32.20 | 35.00 | 32.00 | 33.15 | 4.1M |
| 2024-11-11 | 31.60 | 32.20 | 31.60 | 32.20 | 1.5M |
| 2024-11-08 | 32.22 | 32.56 | 31.60 | 31.84 | 2.0M |
| 2024-11-07 | 30.56 | 32.70 | 30.40 | 32.22 | 2.5M |
| 2024-11-06 | 30.86 | 31.17 | 30.17 | 30.78 | 1.5M |
| 2024-11-05 | 29.83 | 30.96 | 29.60 | 30.71 | 1.4M |
| 2024-11-04 | 29.39 | 30.06 | 28.70 | 29.83 | 1.3M |
| 2024-11-01 | 30.80 | 31.40 | 29.21 | 29.28 | 2.1M |
| 2024-10-31 | 30.82 | 31.79 | 30.72 | 31.00 | 1.5M |
| 2024-10-30 | 31.07 | 31.92 | 30.49 | 30.94 | 1.6M |
| 2024-10-29 | 32.90 | 32.90 | 31.35 | 31.38 | 2.1M |
| 2024-10-28 | 32.83 | 33.50 | 32.51 | 32.75 | 2.6M |
| 2024-10-25 | 31.78 | 33.28 | 31.78 | 32.56 | 2.8M |
| 2024-10-24 | 31.72 | 31.95 | 31.29 | 31.38 | 1.4M |
| 2024-10-23 | 32.90 | 32.90 | 31.67 | 31.84 | 2.4M |
| 2024-10-22 | 32.84 | 32.93 | 31.89 | 32.63 | 2.3M |
| 2024-10-21 | 31.62 | 32.89 | 30.91 | 32.56 | 3.2M |
| 2024-10-18 | 30.30 | 32.15 | 30.13 | 31.46 | 2.9M |
| 2024-10-17 | 31.97 | 32.39 | 30.58 | 31.09 | 3.4M |
| 2024-10-16 | 30.22 | 32.97 | 30.22 | 31.94 | 3.7M |
| 2024-10-15 | 31.26 | 31.98 | 30.75 | 31.05 | 3.1M |
| 2024-10-14 | 31.75 | 32.30 | 30.10 | 31.70 | 3.7M |
| 2024-10-11 | 33.00 | 33.40 | 30.40 | 31.61 | 5.2M |
| 2024-10-10 | 30.00 | 35.14 | 30.00 | 34.80 | 6.2M |
| 2024-10-09 | 32.85 | 34.36 | 29.00 | 29.28 | 3.9M |
| 2024-10-08 | 37.80 | 37.80 | 32.50 | 35.66 | 5.6M |
| 2024-09-30 | 30.00 | 32.83 | 28.67 | 32.10 | 4.6M |
| 2024-09-27 | 27.06 | 28.60 | 26.58 | 28.21 | 3.0M |
| 2024-09-26 | 25.52 | 26.68 | 25.50 | 26.68 | 2.0M |
| 2024-09-25 | 25.84 | 26.58 | 25.31 | 25.75 | 1.8M |
| 2024-09-24 | 25.02 | 25.68 | 24.76 | 25.49 | 1.4M |
| 2024-09-23 | 24.80 | 24.99 | 24.21 | 24.93 | 0.8M |
| 2024-09-20 | 25.20 | 25.25 | 24.75 | 24.85 | 0.8M |
| 2024-09-19 | 24.60 | 25.31 | 24.60 | 25.14 | 1.1M |
| 2024-09-18 | 25.40 | 25.48 | 23.97 | 24.56 | 1.6M |
| 2024-09-13 | 25.07 | 26.50 | 25.07 | 25.60 | 2.0M |
| 2024-09-12 | 25.70 | 26.25 | 25.10 | 25.17 | 1.0M |
| 2024-09-11 | 25.55 | 26.48 | 25.42 | 25.75 | 1.4M |
| 2024-09-10 | 25.24 | 25.60 | 24.84 | 25.48 | 0.7M |
| 2024-09-09 | 25.16 | 25.38 | 24.72 | 25.16 | 0.6M |
| 2024-09-06 | 25.95 | 25.95 | 25.14 | 25.16 | 0.8M |
| 2024-09-05 | 25.78 | 26.09 | 25.66 | 25.94 | 0.9M |
| 2024-09-04 | 26.10 | 26.60 | 25.58 | 25.70 | 1.2M |
| 2024-09-03 | 26.30 | 26.76 | 26.06 | 26.50 | 1.3M |
| 2024-09-02 | 25.90 | 26.74 | 25.75 | 26.40 | 2.2M |
| 2024-08-30 | 25.40 | 26.85 | 25.35 | 26.02 | 2.3M |
| 2024-08-29 | 25.00 | 25.45 | 24.60 | 25.30 | 1.0M |
| 2024-08-28 | 25.90 | 25.90 | 24.96 | 25.04 | 1.3M |
| 2024-08-27 | 25.92 | 26.61 | 25.02 | 26.25 | 2.0M |
| 2024-08-26 | 25.38 | 25.99 | 25.38 | 25.83 | 1.2M |
| 2024-08-23 | 25.00 | 25.80 | 24.42 | 25.60 | 1.5M |
| 2024-08-22 | 25.70 | 26.14 | 25.05 | 25.13 | 1.0M |
| 2024-08-21 | 25.28 | 25.98 | 24.88 | 25.88 | 1.3M |
| 2024-08-20 | 25.71 | 25.96 | 24.82 | 25.03 | 1.1M |
| 2024-08-19 | 25.69 | 25.90 | 25.12 | 25.71 | 1.0M |
| 2024-08-16 | 26.52 | 26.80 | 25.88 | 25.90 | 1.7M |
| 2024-08-15 | 27.10 | 27.35 | 26.06 | 26.40 | 2.3M |
| 2024-08-14 | 26.97 | 28.84 | 26.97 | 27.09 | 3.0M |
| 2024-08-13 | 25.65 | 27.27 | 25.56 | 27.01 | 2.8M |
| 2024-08-12 | 26.34 | 27.13 | 25.21 | 25.54 | 2.2M |
| 2024-08-09 | 26.00 | 27.50 | 25.81 | 26.49 | 2.8M |
| 2024-08-08 | 27.31 | 27.73 | 25.96 | 26.05 | 2.5M |
| 2024-08-07 | 28.02 | 28.88 | 27.40 | 27.55 | 2.2M |
| 2024-08-06 | 29.00 | 30.19 | 27.10 | 28.33 | 2.9M |
| 2024-08-05 | 29.61 | 30.75 | 29.01 | 29.01 | 3.2M |
| 2024-08-02 | 28.77 | 31.70 | 28.77 | 30.67 | 5.1M |
| 2024-08-01 | 31.11 | 32.05 | 29.61 | 29.69 | 5.0M |
| 2024-07-31 | 28.60 | 29.40 | 28.07 | 29.24 | 3.3M |
| 2024-07-30 | 29.12 | 30.25 | 28.78 | 28.80 | 3.0M |
| 2024-07-29 | 28.36 | 29.48 | 28.06 | 29.40 | 2.4M |
| 2024-07-26 | 29.49 | 29.91 | 28.25 | 29.04 | 3.3M |
| 2024-07-25 | 29.72 | 30.45 | 28.89 | 30.05 | 3.8M |
| 2024-07-24 | 28.00 | 31.00 | 27.20 | 30.60 | 5.8M |
| 2024-07-23 | 28.00 | 30.30 | 27.68 | 29.05 | 5.7M |
| 2024-07-22 | 27.86 | 28.05 | 27.28 | 27.82 | 2.6M |
| 2024-07-19 | 27.45 | 28.99 | 27.02 | 27.93 | 4.7M |
| 2024-07-18 | 28.00 | 31.61 | 27.83 | 29.60 | 7.1M |
| 2024-07-17 | 27.77 | 28.44 | 27.11 | 27.32 | 3.8M |
| 2024-07-16 | 29.01 | 29.10 | 27.72 | 28.06 | 4.3M |
| 2024-07-15 | 29.75 | 31.50 | 28.72 | 29.33 | 7.5M |
| 2024-07-12 | 24.70 | 29.52 | 24.60 | 29.52 | 4.1M |
| 2024-07-11 | 24.28 | 24.78 | 23.91 | 24.60 | 1.2M |
| 2024-07-10 | 23.74 | 24.02 | 23.32 | 23.77 | 0.9M |
| 2024-07-09 | 23.75 | 24.08 | 22.76 | 24.02 | 1.7M |
| 2024-07-08 | 24.68 | 24.77 | 23.60 | 23.68 | 1.6M |
| 2024-07-05 | 24.30 | 25.18 | 23.31 | 24.77 | 1.6M |
| 2024-07-04 | 25.86 | 26.10 | 24.51 | 24.59 | 1.9M |
| 2024-07-03 | 26.69 | 26.69 | 25.52 | 25.85 | 2.0M |
| 2024-07-02 | 27.50 | 27.54 | 26.53 | 26.76 | 3.0M |
| 2024-07-01 | 26.48 | 28.20 | 26.11 | 28.00 | 4.4M |
| 2024-06-28 | 26.26 | 27.08 | 25.46 | 26.50 | 3.2M |
| 2024-06-27 | 25.61 | 26.45 | 25.35 | 26.44 | 3.4M |
| 2024-06-26 | 24.27 | 25.80 | 23.26 | 25.73 | 2.8M |
| 2024-06-25 | 23.90 | 26.00 | 23.81 | 24.28 | 2.0M |
| 2024-06-24 | 24.12 | 25.40 | 23.79 | 23.95 | 2.5M |
| 2024-06-21 | 24.60 | 26.80 | 24.06 | 25.41 | 3.1M |
| 2024-06-20 | 26.03 | 26.38 | 24.86 | 25.05 | 2.9M |
| 2024-06-19 | 24.88 | 27.00 | 24.88 | 26.86 | 4.1M |
| 2024-06-18 | 24.32 | 24.85 | 24.16 | 24.82 | 1.2M |
| 2024-06-17 | 24.52 | 24.94 | 24.10 | 24.32 | 1.4M |
| 2024-06-14 | 24.66 | 25.16 | 24.05 | 24.83 | 1.4M |
| 2024-06-13 | 24.41 | 24.94 | 24.18 | 24.88 | 1.7M |
| 2024-06-12 | 23.75 | 24.65 | 23.63 | 24.48 | 1.5M |
| 2024-06-11 | 23.70 | 23.86 | 22.61 | 23.66 | 1.5M |
| 2024-06-07 | 22.60 | 23.58 | 22.60 | 23.51 | 2.1M |
| 2024-06-06 | 23.87 | 23.95 | 21.70 | 22.19 | 2.2M |
| 2024-06-05 | 24.52 | 24.75 | 23.66 | 23.70 | 1.7M |
| 2024-06-04 | 25.31 | 25.46 | 24.34 | 24.72 | 2.0M |
| 2024-06-03 | 25.90 | 26.25 | 24.80 | 25.13 | 1.9M |
| 2024-05-31 | 25.78 | 26.16 | 25.20 | 25.98 | 1.7M |
| 2024-05-30 | 26.08 | 26.44 | 25.50 | 25.61 | 1.9M |
| 2024-05-29 | 26.10 | 26.98 | 26.00 | 26.26 | 2.0M |
| 2024-05-28 | 27.53 | 27.96 | 26.01 | 26.10 | 2.6M |
| 2024-05-27 | 26.99 | 27.26 | 25.85 | 27.23 | 2.2M |
| 2024-05-24 | 28.84 | 28.84 | 26.88 | 27.30 | 3.3M |
| 2024-05-23 | 30.01 | 30.36 | 28.10 | 28.89 | 4.9M |
| 2024-05-22 | 29.30 | 31.73 | 28.89 | 31.49 | 6.7M |
| 2024-05-21 | 31.00 | 31.68 | 29.60 | 29.78 | 6.2M |
| 2024-05-20 | 31.83 | 36.90 | 31.80 | 32.60 | 8.8M |
| 2024-05-17 | 28.70 | 31.90 | 27.81 | 31.30 | 7.2M |
| 2024-05-16 | 27.30 | 31.99 | 26.77 | 29.89 | 6.9M |
| 2024-05-15 | 25.92 | 26.99 | 25.50 | 26.75 | 3.4M |
| 2024-05-14 | 25.37 | 26.40 | 25.05 | 26.14 | 2.4M |
| 2024-05-13 | 25.65 | 26.00 | 23.95 | 25.54 | 2.5M |
| 2024-05-10 | 25.40 | 26.46 | 25.12 | 26.44 | 3.9M |
| 2024-05-09 | 24.80 | 25.46 | 24.75 | 25.30 | 1.3M |
| 2024-05-08 | 25.70 | 26.01 | 24.80 | 24.95 | 1.9M |
| 2024-05-07 | 25.65 | 26.38 | 25.35 | 26.00 | 2.8M |
| 2024-05-06 | 24.38 | 26.55 | 24.38 | 25.67 | 3.3M |
| 2024-04-30 | 25.52 | 25.80 | 24.05 | 24.30 | 2.4M |
| 2024-04-29 | 24.80 | 25.48 | 23.89 | 25.33 | 3.5M |
| 2024-04-26 | 24.99 | 25.31 | 24.49 | 24.63 | 4.2M |
| 2024-04-25 | 27.09 | 27.41 | 24.29 | 24.80 | 5.9M |
| 2024-04-24 | 22.01 | 26.10 | 22.01 | 26.10 | 5.0M |
| 2024-04-23 | 19.91 | 22.49 | 19.82 | 21.75 | 3.1M |
| 2024-04-22 | 21.00 | 21.21 | 19.60 | 19.91 | 2.1M |
| 2024-04-19 | 20.25 | 21.59 | 19.92 | 20.92 | 2.2M |
| 2024-04-18 | 20.89 | 21.23 | 19.87 | 20.59 | 1.6M |
| 2024-04-17 | 18.97 | 20.97 | 18.41 | 20.89 | 2.1M |
| 2024-04-16 | 20.45 | 20.45 | 17.78 | 18.05 | 2.1M |
| 2024-04-15 | 22.84 | 23.23 | 20.00 | 20.69 | 1.9M |
| 2024-04-12 | 23.63 | 24.04 | 23.01 | 23.09 | 0.9M |
| 2024-04-11 | 23.30 | 24.08 | 22.70 | 23.52 | 1.2M |
| 2024-04-10 | 24.61 | 24.76 | 23.00 | 23.49 | 1.4M |
| 2024-04-09 | 24.74 | 25.61 | 24.50 | 24.81 | 1.2M |
| 2024-04-08 | 26.38 | 26.38 | 24.32 | 24.38 | 2.0M |
| 2024-04-03 | 27.48 | 27.76 | 26.12 | 26.58 | 2.2M |
| 2024-04-02 | 27.66 | 28.84 | 27.30 | 27.80 | 2.9M |
| 2024-04-01 | 26.97 | 28.20 | 26.82 | 27.67 | 2.9M |
| 2024-03-29 | 26.19 | 27.80 | 26.01 | 27.06 | 3.7M |
| 2024-03-28 | 24.31 | 26.29 | 24.31 | 26.16 | 2.3M |
| 2024-03-27 | 25.83 | 25.90 | 24.25 | 24.32 | 1.3M |
| 2024-03-26 | 25.41 | 26.06 | 25.10 | 25.82 | 1.6M |
| 2024-03-25 | 25.92 | 27.00 | 25.24 | 25.40 | 1.7M |
| 2024-03-22 | 27.40 | 27.40 | 26.00 | 26.52 | 2.2M |
| 2024-03-21 | 27.46 | 27.85 | 26.57 | 27.13 | 2.9M |
| 2024-03-20 | 26.52 | 27.39 | 26.52 | 27.13 | 2.6M |
| 2024-03-19 | 27.21 | 28.31 | 26.50 | 26.70 | 3.8M |
| 2024-03-18 | 25.49 | 27.80 | 25.07 | 27.32 | 4.4M |
| 2024-03-15 | 25.76 | 25.88 | 24.81 | 25.39 | 2.7M |
| 2024-03-14 | 25.56 | 27.33 | 25.52 | 25.99 | 4.1M |
| 2024-03-13 | 25.34 | 25.93 | 24.64 | 25.51 | 2.8M |
| 2024-03-12 | 24.28 | 25.86 | 24.16 | 25.40 | 3.0M |
| 2024-03-11 | 24.12 | 24.36 | 23.90 | 24.32 | 1.6M |
| 2024-03-08 | 24.15 | 25.00 | 23.38 | 23.95 | 1.9M |
| 2024-03-07 | 24.00 | 25.10 | 23.94 | 24.13 | 2.7M |
| 2024-03-06 | 23.75 | 24.45 | 23.38 | 23.86 | 2.0M |
| 2024-03-05 | 24.60 | 24.90 | 23.60 | 23.75 | 3.2M |
| 2024-03-04 | 23.90 | 25.70 | 22.66 | 25.15 | 3.7M |
| 2024-03-01 | 23.50 | 24.12 | 23.01 | 23.76 | 2.0M |
| 2024-02-29 | 21.70 | 23.26 | 21.69 | 23.10 | 2.6M |
| 2024-02-28 | 25.10 | 26.20 | 21.98 | 22.03 | 3.8M |
| 2024-02-27 | 23.90 | 24.96 | 23.57 | 24.94 | 3.1M |
| 2024-02-26 | 24.32 | 25.68 | 23.03 | 24.25 | 4.5M |
| 2024-02-23 | 22.54 | 25.55 | 22.01 | 24.70 | 4.1M |
| 2024-02-22 | 21.09 | 22.49 | 20.85 | 22.42 | 3.4M |
| 2024-02-21 | 20.29 | 22.26 | 20.00 | 21.10 | 3.7M |
| 2024-02-20 | 21.12 | 22.87 | 19.10 | 20.61 | 4.2M |
| 2024-02-19 | 17.64 | 20.63 | 17.64 | 20.63 | 3.9M |
| 2024-02-08 | 15.50 | 17.70 | 12.70 | 17.19 | 3.8M |
| 2024-02-07 | 19.00 | 19.07 | 15.58 | 15.87 | 3.2M |
| 2024-02-06 | 19.36 | 19.66 | 16.14 | 18.81 | 2.3M |
| 2024-02-05 | 24.67 | 24.67 | 19.74 | 19.95 | 2.5M |
| 2024-02-02 | 26.73 | 27.47 | 23.95 | 24.67 | 1.3M |
| 2024-02-01 | 27.90 | 27.90 | 25.76 | 26.74 | 1.4M |
| 2024-01-31 | 30.10 | 30.14 | 27.35 | 27.60 | 1.2M |
| 2024-01-30 | 31.38 | 31.38 | 29.60 | 29.84 | 1.0M |
| 2024-01-29 | 33.00 | 33.40 | 30.98 | 31.12 | 1.5M |
| 2024-01-26 | 32.24 | 34.65 | 32.04 | 32.98 | 2.2M |
| 2024-01-25 | 29.85 | 32.40 | 29.83 | 32.23 | 1.9M |
| 2024-01-24 | 29.45 | 30.28 | 28.79 | 29.89 | 1.3M |
| 2024-01-23 | 28.96 | 29.41 | 28.68 | 29.10 | 0.8M |
| 2024-01-22 | 31.03 | 31.14 | 28.82 | 28.89 | 0.9M |
| 2024-01-19 | 31.88 | 32.01 | 31.02 | 31.03 | 0.5M |
| 2024-01-18 | 32.10 | 32.18 | 31.08 | 31.69 | 1.0M |
| 2024-01-17 | 32.85 | 33.38 | 32.00 | 32.10 | 0.9M |
| 2024-01-16 | 33.30 | 34.16 | 32.61 | 33.04 | 1.1M |
| 2024-01-15 | 33.88 | 33.88 | 32.70 | 33.35 | 1.5M |
| 2024-01-12 | 35.00 | 35.80 | 33.91 | 33.97 | 2.3M |
| 2024-01-11 | 33.17 | 34.48 | 32.86 | 34.20 | 1.4M |
| 2024-01-10 | 33.63 | 33.80 | 32.79 | 32.86 | 1.1M |
| 2024-01-09 | 33.85 | 34.76 | 33.30 | 33.59 | 1.8M |
| 2024-01-08 | 33.85 | 36.19 | 33.80 | 33.97 | 2.5M |
| 2024-01-05 | 34.06 | 34.28 | 33.45 | 33.62 | 0.6M |
| 2024-01-04 | 34.02 | 34.22 | 33.65 | 34.02 | 0.6M |
| 2024-01-03 | 34.14 | 34.49 | 33.76 | 34.03 | 0.7M |
| 2024-01-02 | 34.51 | 34.79 | 33.88 | 34.34 | 1.2M |