15.40
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 | 21.00 | 21.00 | 20.45 | 20.49 | 8.3M |
| 2024-12-30 | 20.80 | 21.14 | 20.77 | 21.00 | 7.7M |
| 2024-12-27 | 20.65 | 20.97 | 20.41 | 20.90 | 8.4M |
| 2024-12-26 | 20.75 | 20.84 | 20.63 | 20.65 | 5.5M |
| 2024-12-25 | 20.99 | 21.02 | 20.71 | 20.80 | 5.9M |
| 2024-12-24 | 20.74 | 21.10 | 20.68 | 20.94 | 6.8M |
| 2024-12-23 | 20.94 | 21.25 | 20.66 | 20.74 | 7.5M |
| 2024-12-20 | 20.76 | 20.99 | 20.73 | 20.90 | 4.8M |
| 2024-12-19 | 20.61 | 20.81 | 20.49 | 20.77 | 4.4M |
| 2024-12-18 | 20.60 | 20.83 | 20.60 | 20.70 | 4.2M |
| 2024-12-17 | 20.86 | 20.97 | 20.59 | 20.71 | 5.1M |
| 2024-12-16 | 20.90 | 21.17 | 20.81 | 20.86 | 6.0M |
| 2024-12-13 | 21.24 | 21.38 | 20.90 | 20.90 | 10.5M |
| 2024-12-12 | 21.25 | 21.40 | 21.02 | 21.34 | 11.5M |
| 2024-12-11 | 20.88 | 21.29 | 20.82 | 21.17 | 11.1M |
| 2024-12-10 | 21.51 | 21.68 | 20.89 | 20.93 | 13.3M |
| 2024-12-09 | 21.26 | 21.40 | 21.09 | 21.18 | 11.4M |
| 2024-12-06 | 20.97 | 21.25 | 20.84 | 21.20 | 11.3M |
| 2024-12-05 | 20.80 | 21.13 | 20.53 | 20.99 | 10.4M |
| 2024-12-04 | 20.65 | 21.28 | 20.55 | 20.90 | 15.9M |
| 2024-12-03 | 20.53 | 20.88 | 20.41 | 20.78 | 11.3M |
| 2024-12-02 | 20.45 | 20.59 | 20.29 | 20.57 | 9.5M |
| 2024-11-29 | 20.19 | 20.49 | 20.14 | 20.37 | 8.1M |
| 2024-11-28 | 20.33 | 20.34 | 20.17 | 20.19 | 5.9M |
| 2024-11-27 | 20.21 | 20.33 | 19.95 | 20.32 | 7.5M |
| 2024-11-26 | 20.23 | 20.50 | 20.01 | 20.27 | 5.1M |
| 2024-11-25 | 20.00 | 20.31 | 19.81 | 20.29 | 7.3M |
| 2024-11-22 | 20.70 | 20.78 | 20.03 | 20.03 | 8.8M |
| 2024-11-21 | 20.64 | 20.80 | 20.45 | 20.69 | 7.5M |
| 2024-11-20 | 20.53 | 20.72 | 20.40 | 20.65 | 8.0M |
| 2024-11-19 | 20.45 | 20.59 | 20.22 | 20.57 | 8.0M |
| 2024-11-18 | 20.35 | 20.68 | 20.20 | 20.44 | 9.7M |
| 2024-11-15 | 20.80 | 20.88 | 20.31 | 20.33 | 11.6M |
| 2024-11-14 | 21.16 | 21.28 | 20.74 | 20.80 | 10.0M |
| 2024-11-13 | 21.50 | 21.53 | 20.91 | 21.17 | 14.3M |
| 2024-11-12 | 21.51 | 22.10 | 21.33 | 21.64 | 24.5M |
| 2024-11-11 | 21.13 | 21.58 | 20.92 | 21.50 | 20.8M |
| 2024-11-08 | 20.97 | 21.37 | 20.56 | 21.14 | 27.1M |
| 2024-11-07 | 19.96 | 20.79 | 19.90 | 20.72 | 23.4M |
| 2024-11-06 | 20.30 | 20.42 | 20.02 | 20.10 | 17.2M |
| 2024-11-05 | 20.13 | 20.37 | 19.83 | 20.28 | 17.5M |
| 2024-11-04 | 19.81 | 20.07 | 19.78 | 20.05 | 10.6M |
| 2024-11-01 | 19.65 | 20.03 | 19.57 | 19.80 | 11.5M |
| 2024-10-31 | 19.60 | 19.77 | 19.50 | 19.67 | 10.2M |
| 2024-10-30 | 19.97 | 20.08 | 19.62 | 19.69 | 14.7M |
| 2024-10-29 | 20.50 | 20.50 | 19.92 | 20.12 | 38.7M |
| 2024-10-28 | 20.37 | 21.00 | 20.35 | 21.00 | 27.0M |
| 2024-10-25 | 20.06 | 20.40 | 19.84 | 20.34 | 17.4M |
| 2024-10-24 | 20.05 | 20.33 | 19.95 | 20.02 | 14.9M |
| 2024-10-23 | 20.24 | 20.24 | 19.94 | 20.08 | 15.2M |
| 2024-10-22 | 20.19 | 20.42 | 19.95 | 20.21 | 14.6M |
| 2024-10-21 | 20.32 | 20.48 | 19.85 | 20.19 | 12.0M |
| 2024-10-18 | 19.64 | 20.43 | 19.57 | 20.14 | 13.0M |
| 2024-10-17 | 19.93 | 20.05 | 19.65 | 19.65 | 6.9M |
| 2024-10-16 | 19.50 | 20.14 | 19.43 | 19.84 | 9.1M |
| 2024-10-15 | 20.25 | 20.30 | 19.69 | 19.77 | 10.8M |
| 2024-10-14 | 20.07 | 20.29 | 19.50 | 20.16 | 14.9M |
| 2024-10-11 | 21.38 | 21.51 | 19.71 | 20.01 | 18.0M |
| 2024-10-10 | 21.66 | 22.73 | 21.30 | 21.36 | 18.3M |
| 2024-10-09 | 23.19 | 23.19 | 21.50 | 21.55 | 15.4M |
| 2024-10-08 | 25.49 | 25.50 | 22.50 | 23.50 | 24.9M |
| 2024-09-30 | 22.97 | 23.50 | 22.17 | 23.19 | 20.4M |
| 2024-09-27 | 20.74 | 21.95 | 20.74 | 21.73 | 11.3M |
| 2024-09-26 | 19.93 | 20.49 | 19.62 | 20.45 | 9.4M |
| 2024-09-25 | 19.60 | 20.43 | 19.57 | 19.98 | 9.8M |
| 2024-09-24 | 18.50 | 19.39 | 18.31 | 19.33 | 10.1M |
| 2024-09-23 | 18.55 | 18.79 | 18.33 | 18.39 | 4.0M |
| 2024-09-20 | 18.56 | 18.74 | 18.22 | 18.54 | 4.4M |
| 2024-09-19 | 18.67 | 18.88 | 18.34 | 18.50 | 5.4M |
| 2024-09-18 | 18.48 | 18.68 | 18.28 | 18.62 | 5.0M |
| 2024-09-13 | 18.82 | 19.06 | 18.46 | 18.48 | 4.5M |
| 2024-09-12 | 18.95 | 19.19 | 18.76 | 18.76 | 4.6M |
| 2024-09-11 | 19.57 | 19.57 | 18.90 | 19.04 | 6.4M |
| 2024-09-10 | 20.98 | 21.03 | 19.46 | 19.61 | 10.0M |
| 2024-09-09 | 21.10 | 21.35 | 20.86 | 20.93 | 2.4M |
| 2024-09-06 | 21.60 | 21.76 | 21.12 | 21.15 | 2.1M |
| 2024-09-05 | 21.38 | 21.85 | 21.28 | 21.60 | 2.2M |
| 2024-09-04 | 21.19 | 21.68 | 21.04 | 21.42 | 3.4M |
| 2024-09-03 | 21.01 | 21.50 | 20.78 | 21.20 | 4.6M |
| 2024-09-02 | 21.58 | 21.58 | 21.00 | 21.01 | 4.9M |
| 2024-08-30 | 22.10 | 22.11 | 21.56 | 21.69 | 8.7M |
| 2024-08-29 | 21.18 | 22.17 | 21.18 | 22.06 | 4.4M |
| 2024-08-28 | 21.37 | 21.69 | 21.10 | 21.49 | 5.1M |
| 2024-08-27 | 21.50 | 21.57 | 20.50 | 21.07 | 6.4M |
| 2024-08-26 | 22.17 | 22.20 | 21.48 | 21.60 | 5.1M |
| 2024-08-23 | 21.80 | 22.30 | 21.80 | 22.25 | 2.5M |
| 2024-08-22 | 21.88 | 22.20 | 21.75 | 21.94 | 2.0M |
| 2024-08-21 | 21.92 | 22.13 | 21.69 | 21.87 | 2.2M |
| 2024-08-20 | 22.35 | 22.36 | 21.82 | 21.93 | 2.5M |
| 2024-08-19 | 22.52 | 22.73 | 22.27 | 22.34 | 2.2M |
| 2024-08-16 | 22.47 | 22.63 | 22.22 | 22.48 | 2.1M |
| 2024-08-15 | 22.48 | 22.73 | 22.27 | 22.47 | 3.0M |
| 2024-08-14 | 22.63 | 22.81 | 22.33 | 22.48 | 2.5M |
| 2024-08-13 | 23.19 | 23.19 | 22.62 | 22.83 | 3.3M |
| 2024-08-12 | 22.74 | 23.57 | 22.70 | 23.21 | 5.5M |
| 2024-08-09 | 22.97 | 23.18 | 22.77 | 22.81 | 2.9M |
| 2024-08-08 | 22.61 | 23.25 | 22.50 | 23.06 | 5.2M |
| 2024-08-07 | 22.58 | 22.79 | 22.35 | 22.63 | 2.5M |
| 2024-08-06 | 22.30 | 22.69 | 22.24 | 22.67 | 2.9M |
| 2024-08-05 | 22.28 | 23.00 | 22.22 | 22.26 | 4.1M |
| 2024-08-02 | 22.22 | 22.84 | 22.11 | 22.48 | 4.1M |
| 2024-08-01 | 22.68 | 22.96 | 22.16 | 22.37 | 4.3M |
| 2024-07-31 | 21.94 | 22.82 | 21.66 | 22.68 | 5.2M |
| 2024-07-30 | 21.92 | 21.96 | 21.45 | 21.84 | 5.2M |
| 2024-07-29 | 22.24 | 22.27 | 21.85 | 21.92 | 2.8M |
| 2024-07-26 | 22.38 | 22.54 | 22.10 | 22.25 | 3.0M |
| 2024-07-25 | 22.16 | 22.45 | 22.00 | 22.33 | 2.8M |
| 2024-07-24 | 22.50 | 22.72 | 22.10 | 22.15 | 4.2M |
| 2024-07-23 | 23.10 | 23.10 | 22.33 | 22.51 | 5.9M |
| 2024-07-22 | 23.18 | 23.43 | 22.65 | 23.15 | 4.6M |
| 2024-07-19 | 23.35 | 23.70 | 23.02 | 23.16 | 5.2M |
| 2024-07-18 | 23.14 | 23.52 | 22.83 | 23.51 | 4.6M |
| 2024-07-17 | 23.51 | 23.58 | 22.91 | 23.29 | 5.0M |
| 2024-07-16 | 23.59 | 23.72 | 23.40 | 23.51 | 3.1M |
| 2024-07-15 | 24.10 | 24.15 | 23.60 | 23.71 | 4.5M |
| 2024-07-12 | 24.40 | 24.60 | 24.08 | 24.15 | 3.3M |
| 2024-07-11 | 24.36 | 24.52 | 23.81 | 24.40 | 5.2M |
| 2024-07-10 | 24.94 | 24.95 | 24.14 | 24.18 | 5.5M |
| 2024-07-09 | 24.67 | 25.13 | 24.40 | 25.04 | 4.7M |
| 2024-07-08 | 24.79 | 24.87 | 24.35 | 24.64 | 5.0M |
| 2024-07-05 | 24.03 | 25.08 | 23.95 | 24.86 | 7.5M |
| 2024-07-04 | 23.98 | 24.22 | 23.79 | 24.03 | 4.2M |
| 2024-07-03 | 24.14 | 24.35 | 23.93 | 23.99 | 4.2M |
| 2024-07-02 | 24.24 | 24.75 | 24.07 | 24.16 | 5.3M |
| 2024-07-01 | 23.33 | 24.58 | 23.21 | 24.39 | 8.9M |
| 2024-06-28 | 23.59 | 23.95 | 23.30 | 23.38 | 5.8M |
| 2024-06-27 | 23.92 | 23.95 | 23.36 | 23.76 | 6.6M |
| 2024-06-26 | 23.57 | 24.01 | 23.47 | 23.96 | 6.0M |
| 2024-06-25 | 23.36 | 24.08 | 23.24 | 23.71 | 7.5M |
| 2024-06-24 | 23.93 | 23.93 | 23.11 | 23.31 | 7.8M |
| 2024-06-21 | 24.11 | 24.51 | 23.79 | 24.00 | 8.3M |
| 2024-06-20 | 25.15 | 25.15 | 23.75 | 24.25 | 14.2M |
| 2024-06-19 | 26.40 | 26.40 | 25.05 | 25.16 | 13.4M |
| 2024-06-18 | 27.70 | 27.80 | 26.20 | 26.45 | 17.0M |
| 2024-06-17 | 27.61 | 29.59 | 27.61 | 27.88 | 10.9M |
| 2024-06-14 | 27.74 | 28.10 | 27.21 | 27.60 | 7.0M |
| 2024-06-13 | 29.69 | 29.74 | 28.72 | 29.24 | 5.8M |
| 2024-06-12 | 29.50 | 29.98 | 28.98 | 29.81 | 5.3M |
| 2024-06-11 | 30.04 | 30.60 | 29.50 | 29.73 | 6.4M |
| 2024-06-07 | 30.18 | 30.40 | 29.75 | 29.89 | 4.0M |
| 2024-06-06 | 29.84 | 30.68 | 29.81 | 30.10 | 6.6M |
| 2024-06-05 | 29.88 | 30.62 | 29.78 | 29.81 | 6.1M |
| 2024-06-04 | 28.82 | 29.93 | 28.70 | 29.86 | 6.3M |
| 2024-06-03 | 28.61 | 29.20 | 28.59 | 28.81 | 4.5M |
| 2024-05-31 | 29.37 | 29.49 | 28.61 | 28.75 | 4.5M |
| 2024-05-30 | 29.70 | 30.04 | 29.05 | 29.20 | 5.7M |
| 2024-05-29 | 29.80 | 30.52 | 29.80 | 30.09 | 4.8M |
| 2024-05-28 | 29.92 | 30.13 | 29.58 | 29.95 | 4.8M |
| 2024-05-27 | 28.89 | 30.05 | 28.80 | 30.03 | 8.7M |
| 2024-05-24 | 28.71 | 29.64 | 28.71 | 28.95 | 6.8M |
| 2024-05-23 | 28.64 | 29.29 | 28.55 | 28.76 | 5.6M |
| 2024-05-22 | 29.31 | 29.59 | 28.67 | 28.73 | 4.4M |
| 2024-05-21 | 29.64 | 29.94 | 29.15 | 29.31 | 5.6M |
| 2024-05-20 | 29.03 | 29.82 | 28.87 | 29.64 | 6.9M |
| 2024-05-17 | 29.49 | 29.75 | 28.87 | 29.15 | 6.2M |
| 2024-05-16 | 30.00 | 30.35 | 29.38 | 29.49 | 6.5M |
| 2024-05-15 | 30.45 | 30.68 | 30.05 | 30.11 | 6.3M |
| 2024-05-14 | 29.85 | 30.79 | 29.84 | 30.35 | 8.8M |
| 2024-05-13 | 29.20 | 30.53 | 29.01 | 30.12 | 9.5M |
| 2024-05-10 | 29.25 | 29.81 | 28.95 | 29.36 | 8.5M |
| 2024-05-09 | 28.21 | 29.60 | 28.10 | 29.34 | 10.5M |
| 2024-05-08 | 28.12 | 28.36 | 27.88 | 28.20 | 6.4M |
| 2024-05-07 | 27.91 | 28.16 | 27.83 | 28.11 | 6.1M |
| 2024-05-06 | 26.76 | 28.24 | 26.55 | 28.07 | 15.0M |
| 2024-04-30 | 25.81 | 27.00 | 25.72 | 26.52 | 12.7M |
| 2024-04-29 | 26.00 | 26.29 | 25.55 | 25.92 | 14.5M |
| 2024-04-26 | 25.50 | 26.34 | 25.01 | 26.06 | 30.9M |
| 2024-04-25 | 27.22 | 27.58 | 26.82 | 27.50 | 7.4M |
| 2024-04-24 | 26.88 | 27.15 | 26.47 | 27.15 | 7.0M |
| 2024-04-23 | 27.19 | 27.40 | 26.50 | 26.80 | 10.1M |
| 2024-04-22 | 27.40 | 27.65 | 27.08 | 27.27 | 8.3M |
| 2024-04-19 | 26.60 | 27.33 | 26.51 | 27.23 | 9.0M |
| 2024-04-18 | 26.56 | 27.13 | 26.51 | 26.70 | 6.9M |
| 2024-04-17 | 26.30 | 26.75 | 25.87 | 26.67 | 7.4M |
| 2024-04-16 | 26.09 | 26.73 | 25.97 | 26.26 | 9.8M |
| 2024-04-15 | 25.63 | 26.25 | 25.48 | 26.10 | 8.0M |
| 2024-04-12 | 25.23 | 25.87 | 25.23 | 25.65 | 5.5M |
| 2024-04-11 | 25.27 | 25.66 | 25.12 | 25.46 | 5.3M |
| 2024-04-10 | 25.57 | 26.06 | 25.31 | 25.38 | 5.6M |
| 2024-04-09 | 25.37 | 25.71 | 24.88 | 25.53 | 6.6M |
| 2024-04-08 | 25.23 | 25.86 | 25.02 | 25.46 | 8.7M |
| 2024-04-03 | 24.69 | 25.59 | 24.53 | 25.21 | 11.9M |
| 2024-04-02 | 26.50 | 26.85 | 24.41 | 24.83 | 22.7M |
| 2024-04-01 | 27.35 | 27.47 | 26.45 | 26.59 | 12.2M |
| 2024-03-29 | 27.31 | 27.85 | 27.00 | 27.42 | 7.8M |
| 2024-03-28 | 27.00 | 27.70 | 26.72 | 27.48 | 8.4M |
| 2024-03-27 | 26.70 | 27.64 | 26.60 | 27.11 | 10.1M |
| 2024-03-26 | 26.33 | 26.84 | 26.17 | 26.80 | 5.9M |
| 2024-03-25 | 26.24 | 26.93 | 26.23 | 26.32 | 5.9M |
| 2024-03-22 | 26.23 | 26.43 | 26.09 | 26.24 | 4.1M |
| 2024-03-21 | 26.65 | 26.96 | 26.21 | 26.23 | 4.9M |
| 2024-03-20 | 26.51 | 26.75 | 26.32 | 26.69 | 4.1M |
| 2024-03-19 | 26.89 | 26.96 | 26.52 | 26.52 | 4.5M |
| 2024-03-18 | 26.99 | 27.08 | 26.51 | 27.03 | 5.2M |
| 2024-03-15 | 26.87 | 27.26 | 26.50 | 26.90 | 5.2M |
| 2024-03-14 | 27.17 | 27.65 | 26.79 | 27.04 | 7.5M |
| 2024-03-13 | 27.55 | 27.80 | 27.02 | 27.15 | 6.4M |
| 2024-03-12 | 28.07 | 28.50 | 27.40 | 27.59 | 6.5M |
| 2024-03-11 | 27.28 | 28.00 | 26.93 | 27.92 | 5.8M |
| 2024-03-08 | 26.65 | 27.38 | 26.65 | 27.29 | 4.2M |
| 2024-03-07 | 27.10 | 27.28 | 26.72 | 26.77 | 3.5M |
| 2024-03-06 | 27.39 | 27.44 | 26.95 | 27.15 | 3.8M |
| 2024-03-05 | 27.37 | 27.69 | 27.12 | 27.43 | 5.7M |
| 2024-03-04 | 26.78 | 27.48 | 26.68 | 27.42 | 7.4M |
| 2024-03-01 | 26.68 | 27.26 | 26.61 | 26.78 | 5.3M |
| 2024-02-29 | 26.16 | 26.77 | 26.00 | 26.77 | 4.5M |
| 2024-02-28 | 26.59 | 27.24 | 26.23 | 26.24 | 5.9M |
| 2024-02-27 | 26.23 | 26.53 | 26.14 | 26.52 | 3.5M |
| 2024-02-26 | 26.40 | 26.59 | 26.09 | 26.23 | 5.8M |
| 2024-02-23 | 26.71 | 26.76 | 26.38 | 26.55 | 4.2M |
| 2024-02-22 | 26.60 | 26.83 | 26.42 | 26.68 | 4.0M |
| 2024-02-21 | 26.40 | 27.06 | 26.30 | 26.55 | 6.1M |
| 2024-02-20 | 25.78 | 27.03 | 25.66 | 26.76 | 8.3M |
| 2024-02-19 | 26.24 | 26.35 | 25.49 | 25.92 | 6.9M |
| 2024-02-08 | 26.20 | 27.27 | 25.65 | 25.92 | 9.6M |
| 2024-02-07 | 25.37 | 26.27 | 25.24 | 26.12 | 8.2M |
| 2024-02-06 | 23.04 | 25.50 | 22.88 | 25.37 | 11.7M |
| 2024-02-05 | 22.40 | 23.69 | 21.56 | 23.22 | 9.5M |
| 2024-02-02 | 23.20 | 23.40 | 22.04 | 22.69 | 6.8M |
| 2024-02-01 | 22.59 | 23.48 | 22.45 | 23.19 | 6.0M |
| 2024-01-31 | 23.61 | 23.61 | 22.74 | 22.75 | 7.8M |
| 2024-01-30 | 24.50 | 24.56 | 23.72 | 23.74 | 6.1M |
| 2024-01-29 | 24.28 | 24.95 | 24.01 | 24.69 | 6.9M |
| 2024-01-26 | 24.19 | 24.75 | 24.02 | 24.42 | 7.5M |
| 2024-01-25 | 23.82 | 24.42 | 23.32 | 24.14 | 10.5M |
| 2024-01-24 | 24.47 | 24.58 | 23.04 | 23.87 | 10.6M |
| 2024-01-23 | 24.33 | 24.56 | 23.80 | 24.45 | 5.7M |
| 2024-01-22 | 25.00 | 25.62 | 24.28 | 24.32 | 7.3M |
| 2024-01-19 | 25.18 | 25.19 | 24.75 | 25.07 | 3.7M |
| 2024-01-18 | 25.20 | 25.22 | 24.40 | 25.18 | 7.1M |
| 2024-01-17 | 25.36 | 26.04 | 25.31 | 25.33 | 6.1M |
| 2024-01-16 | 25.34 | 25.65 | 25.11 | 25.48 | 5.1M |
| 2024-01-15 | 24.48 | 25.43 | 24.40 | 25.35 | 9.3M |
| 2024-01-12 | 24.43 | 24.87 | 24.35 | 24.42 | 5.4M |
| 2024-01-11 | 24.50 | 24.75 | 24.19 | 24.46 | 6.6M |
| 2024-01-10 | 25.10 | 25.29 | 24.42 | 24.60 | 7.5M |
| 2024-01-09 | 25.13 | 25.30 | 24.75 | 25.24 | 4.7M |
| 2024-01-08 | 25.63 | 25.81 | 24.90 | 25.12 | 8.3M |
| 2024-01-05 | 26.70 | 26.75 | 25.58 | 25.75 | 9.8M |
| 2024-01-04 | 26.80 | 27.07 | 26.50 | 26.76 | 6.6M |
| 2024-01-03 | 26.80 | 27.41 | 26.62 | 26.89 | 7.9M |
| 2024-01-02 | 26.12 | 27.27 | 26.01 | 26.93 | 10.1M |