27.85
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 | 22.32 | 22.40 | 21.41 | 21.58 | 0.4M |
| 2024-12-30 | 22.36 | 22.43 | 21.57 | 22.09 | 0.4M |
| 2024-12-27 | 22.48 | 22.93 | 22.17 | 22.34 | 0.5M |
| 2024-12-26 | 21.60 | 22.58 | 21.60 | 22.20 | 0.6M |
| 2024-12-25 | 22.58 | 22.58 | 21.36 | 21.60 | 0.7M |
| 2024-12-24 | 22.91 | 23.24 | 21.74 | 22.58 | 0.9M |
| 2024-12-23 | 24.62 | 24.64 | 22.51 | 22.59 | 1.2M |
| 2024-12-20 | 24.18 | 25.00 | 23.87 | 24.70 | 0.6M |
| 2024-12-19 | 23.81 | 24.47 | 23.61 | 24.18 | 0.6M |
| 2024-12-18 | 23.96 | 24.46 | 23.58 | 24.13 | 0.6M |
| 2024-12-17 | 25.66 | 25.66 | 23.80 | 23.96 | 1.1M |
| 2024-12-16 | 26.27 | 26.33 | 25.18 | 25.37 | 1.5M |
| 2024-12-13 | 26.88 | 27.53 | 26.33 | 26.54 | 1.6M |
| 2024-12-12 | 27.90 | 29.39 | 27.03 | 27.35 | 3.1M |
| 2024-12-11 | 26.13 | 28.88 | 25.62 | 28.26 | 3.7M |
| 2024-12-10 | 26.69 | 26.69 | 25.78 | 26.21 | 1.8M |
| 2024-12-09 | 25.30 | 26.17 | 25.01 | 25.55 | 1.1M |
| 2024-12-06 | 25.91 | 25.92 | 24.82 | 25.12 | 1.1M |
| 2024-12-05 | 24.34 | 25.99 | 24.18 | 25.39 | 1.5M |
| 2024-12-04 | 24.60 | 24.86 | 23.74 | 24.04 | 0.5M |
| 2024-12-03 | 24.54 | 24.82 | 24.35 | 24.60 | 0.4M |
| 2024-12-02 | 24.48 | 24.79 | 24.27 | 24.54 | 0.5M |
| 2024-11-29 | 24.23 | 24.66 | 23.63 | 24.26 | 0.7M |
| 2024-11-28 | 24.44 | 24.69 | 23.91 | 24.23 | 0.5M |
| 2024-11-27 | 24.22 | 24.43 | 23.31 | 24.27 | 0.6M |
| 2024-11-26 | 24.70 | 25.21 | 24.18 | 24.35 | 0.5M |
| 2024-11-25 | 23.99 | 24.88 | 23.57 | 24.81 | 0.8M |
| 2024-11-22 | 25.97 | 25.97 | 23.75 | 23.90 | 0.8M |
| 2024-11-21 | 24.44 | 26.50 | 24.20 | 25.58 | 1.4M |
| 2024-11-20 | 23.96 | 24.53 | 23.46 | 24.44 | 0.5M |
| 2024-11-19 | 23.48 | 23.99 | 23.18 | 23.78 | 0.4M |
| 2024-11-18 | 24.41 | 24.49 | 23.27 | 23.39 | 0.6M |
| 2024-11-15 | 25.02 | 25.50 | 24.31 | 24.31 | 0.6M |
| 2024-11-14 | 25.44 | 25.78 | 24.90 | 25.07 | 0.6M |
| 2024-11-13 | 25.45 | 25.90 | 24.85 | 25.44 | 0.5M |
| 2024-11-12 | 26.80 | 26.80 | 25.08 | 25.35 | 0.8M |
| 2024-11-11 | 25.24 | 26.17 | 24.89 | 26.10 | 1.0M |
| 2024-11-08 | 24.93 | 25.69 | 24.76 | 24.88 | 0.9M |
| 2024-11-07 | 24.66 | 24.66 | 24.14 | 24.58 | 0.6M |
| 2024-11-06 | 24.13 | 24.57 | 23.84 | 24.22 | 0.7M |
| 2024-11-05 | 23.71 | 24.25 | 23.64 | 24.13 | 0.8M |
| 2024-11-04 | 22.90 | 23.98 | 22.76 | 23.84 | 0.4M |
| 2024-11-01 | 24.60 | 24.79 | 22.84 | 23.00 | 0.6M |
| 2024-10-31 | 23.60 | 24.28 | 23.60 | 24.08 | 0.4M |
| 2024-10-30 | 23.71 | 24.40 | 23.55 | 23.63 | 0.4M |
| 2024-10-29 | 24.40 | 24.99 | 23.68 | 23.70 | 0.6M |
| 2024-10-28 | 24.21 | 24.49 | 23.93 | 24.47 | 0.5M |
| 2024-10-25 | 23.84 | 24.49 | 23.73 | 24.31 | 0.5M |
| 2024-10-24 | 23.89 | 24.04 | 23.34 | 23.86 | 0.3M |
| 2024-10-23 | 24.02 | 24.15 | 23.58 | 23.89 | 0.5M |
| 2024-10-22 | 23.97 | 24.04 | 23.51 | 23.78 | 0.4M |
| 2024-10-21 | 23.30 | 24.42 | 23.30 | 23.95 | 0.7M |
| 2024-10-18 | 22.30 | 23.97 | 22.02 | 23.17 | 0.5M |
| 2024-10-17 | 22.32 | 22.98 | 22.28 | 22.30 | 0.3M |
| 2024-10-16 | 22.25 | 22.68 | 22.16 | 22.28 | 0.2M |
| 2024-10-15 | 23.00 | 23.38 | 22.45 | 22.45 | 0.4M |
| 2024-10-14 | 22.35 | 23.00 | 21.96 | 22.88 | 0.4M |
| 2024-10-11 | 23.21 | 23.23 | 22.19 | 22.22 | 0.6M |
| 2024-10-10 | 23.70 | 24.37 | 22.97 | 23.18 | 0.5M |
| 2024-10-09 | 25.03 | 25.20 | 23.21 | 23.30 | 1.2M |
| 2024-10-08 | 27.20 | 27.43 | 24.16 | 25.65 | 1.5M |
| 2024-09-30 | 21.18 | 23.75 | 21.18 | 23.00 | 1.2M |
| 2024-09-27 | 19.15 | 20.30 | 19.15 | 20.23 | 0.3M |
| 2024-09-26 | 18.51 | 19.07 | 18.50 | 19.07 | 0.3M |
| 2024-09-25 | 18.81 | 18.90 | 18.50 | 18.53 | 0.3M |
| 2024-09-24 | 17.94 | 18.68 | 17.80 | 18.51 | 0.3M |
| 2024-09-23 | 17.95 | 18.25 | 17.63 | 17.95 | 0.1M |
| 2024-09-20 | 17.95 | 18.18 | 17.68 | 17.83 | 0.2M |
| 2024-09-19 | 17.50 | 18.06 | 16.75 | 17.86 | 0.2M |
| 2024-09-18 | 17.69 | 17.69 | 16.68 | 17.37 | 0.2M |
| 2024-09-13 | 18.06 | 18.06 | 17.55 | 17.55 | 0.2M |
| 2024-09-12 | 18.16 | 18.47 | 18.04 | 18.13 | 0.1M |
| 2024-09-11 | 18.00 | 18.70 | 17.84 | 18.07 | 0.2M |
| 2024-09-10 | 17.96 | 18.22 | 17.52 | 18.01 | 0.2M |
| 2024-09-09 | 17.75 | 17.93 | 17.39 | 17.75 | 0.1M |
| 2024-09-06 | 18.19 | 18.45 | 17.73 | 17.75 | 0.2M |
| 2024-09-05 | 18.05 | 18.43 | 18.05 | 18.39 | 0.2M |
| 2024-09-04 | 18.30 | 18.44 | 17.94 | 18.05 | 0.2M |
| 2024-09-03 | 18.42 | 18.83 | 18.35 | 18.46 | 0.2M |
| 2024-09-02 | 18.53 | 19.02 | 18.42 | 18.42 | 0.2M |
| 2024-08-30 | 18.61 | 19.30 | 18.21 | 18.90 | 0.3M |
| 2024-08-29 | 18.41 | 18.85 | 17.65 | 18.69 | 0.6M |
| 2024-08-28 | 18.69 | 19.38 | 18.69 | 19.18 | 0.1M |
| 2024-08-27 | 19.31 | 19.44 | 18.80 | 18.96 | 0.2M |
| 2024-08-26 | 18.99 | 19.97 | 18.82 | 19.44 | 0.1M |
| 2024-08-23 | 19.20 | 19.43 | 18.87 | 18.90 | 0.2M |
| 2024-08-22 | 19.71 | 19.97 | 19.14 | 19.20 | 0.2M |
| 2024-08-21 | 19.86 | 20.17 | 19.66 | 19.83 | 0.1M |
| 2024-08-20 | 20.20 | 20.20 | 19.83 | 19.92 | 0.2M |
| 2024-08-19 | 20.02 | 20.36 | 19.87 | 20.01 | 0.1M |
| 2024-08-16 | 20.32 | 20.49 | 20.14 | 20.16 | 0.1M |
| 2024-08-15 | 20.35 | 20.65 | 20.03 | 20.33 | 0.2M |
| 2024-08-14 | 20.36 | 20.59 | 20.27 | 20.36 | 0.1M |
| 2024-08-13 | 19.93 | 20.36 | 19.89 | 20.36 | 0.1M |
| 2024-08-12 | 20.20 | 20.20 | 19.58 | 20.05 | 0.2M |
| 2024-08-09 | 20.47 | 20.69 | 20.12 | 20.19 | 0.2M |
| 2024-08-08 | 20.53 | 20.58 | 20.00 | 20.16 | 0.2M |
| 2024-08-07 | 20.50 | 20.97 | 20.41 | 20.53 | 0.2M |
| 2024-08-06 | 20.05 | 20.50 | 20.03 | 20.40 | 0.2M |
| 2024-08-05 | 20.51 | 20.88 | 19.96 | 19.96 | 0.3M |
| 2024-08-02 | 20.93 | 21.28 | 20.50 | 20.50 | 0.4M |
| 2024-08-01 | 21.06 | 21.32 | 20.91 | 21.07 | 0.4M |
| 2024-07-31 | 20.28 | 21.07 | 20.10 | 21.03 | 0.5M |
| 2024-07-30 | 20.22 | 20.57 | 19.90 | 20.26 | 0.3M |
| 2024-07-29 | 20.42 | 20.45 | 19.99 | 20.22 | 0.3M |
| 2024-07-26 | 19.96 | 20.64 | 19.96 | 20.43 | 0.4M |
| 2024-07-25 | 19.80 | 20.39 | 19.42 | 19.95 | 0.4M |
| 2024-07-24 | 20.11 | 20.40 | 19.77 | 19.78 | 0.3M |
| 2024-07-23 | 20.99 | 21.21 | 20.13 | 20.16 | 0.5M |
| 2024-07-22 | 20.52 | 21.21 | 20.52 | 20.95 | 0.4M |
| 2024-07-19 | 19.98 | 20.98 | 19.85 | 20.70 | 0.5M |
| 2024-07-18 | 20.31 | 20.31 | 19.51 | 19.98 | 0.4M |
| 2024-07-17 | 20.77 | 20.78 | 20.21 | 20.26 | 0.4M |
| 2024-07-16 | 20.71 | 20.86 | 20.36 | 20.78 | 0.4M |
| 2024-07-15 | 21.20 | 21.46 | 20.54 | 20.55 | 0.4M |
| 2024-07-12 | 21.79 | 22.09 | 21.40 | 21.40 | 0.5M |
| 2024-07-11 | 21.38 | 21.89 | 21.34 | 21.79 | 0.6M |
| 2024-07-10 | 21.29 | 21.55 | 20.91 | 21.06 | 0.5M |
| 2024-07-09 | 20.60 | 21.70 | 20.22 | 21.32 | 0.7M |
| 2024-07-08 | 21.17 | 21.54 | 20.42 | 20.66 | 0.6M |
| 2024-07-05 | 21.01 | 21.48 | 20.78 | 21.21 | 0.7M |
| 2024-07-04 | 22.26 | 22.55 | 21.00 | 21.20 | 0.9M |
| 2024-07-03 | 22.85 | 22.91 | 22.25 | 22.44 | 0.6M |
| 2024-07-02 | 23.38 | 23.48 | 22.75 | 22.84 | 0.5M |
| 2024-07-01 | 24.13 | 24.85 | 22.70 | 23.15 | 1.1M |
| 2024-06-28 | 24.10 | 24.86 | 23.91 | 24.34 | 0.8M |
| 2024-06-27 | 25.08 | 25.64 | 24.09 | 24.14 | 1.0M |
| 2024-06-26 | 24.69 | 25.65 | 24.17 | 25.56 | 1.3M |
| 2024-06-25 | 25.15 | 25.15 | 24.11 | 24.69 | 1.0M |
| 2024-06-24 | 25.77 | 27.03 | 24.50 | 24.82 | 2.2M |
| 2024-06-21 | 28.20 | 28.50 | 26.03 | 26.29 | 2.6M |
| 2024-06-20 | 28.28 | 31.36 | 27.56 | 29.60 | 4.1M |
| 2024-06-19 | 26.54 | 29.99 | 26.01 | 28.92 | 4.2M |
| 2024-06-18 | 25.51 | 27.26 | 25.15 | 27.01 | 3.0M |
| 2024-06-17 | 25.51 | 26.47 | 24.30 | 25.45 | 2.4M |
| 2024-06-14 | 25.50 | 28.50 | 24.31 | 26.60 | 3.9M |
| 2024-06-13 | 21.46 | 25.87 | 21.43 | 25.87 | 2.6M |
| 2024-06-12 | 20.98 | 21.62 | 20.98 | 21.56 | 0.2M |
| 2024-06-11 | 20.54 | 21.20 | 20.12 | 21.13 | 0.2M |
| 2024-06-07 | 20.58 | 21.01 | 20.31 | 20.72 | 0.2M |
| 2024-06-06 | 21.53 | 21.71 | 20.08 | 20.34 | 0.4M |
| 2024-06-05 | 21.77 | 22.00 | 21.51 | 21.53 | 0.2M |
| 2024-06-04 | 22.18 | 22.18 | 21.48 | 21.86 | 0.3M |
| 2024-06-03 | 23.18 | 23.23 | 22.00 | 22.22 | 0.4M |
| 2024-05-31 | 22.50 | 23.22 | 22.42 | 23.15 | 0.3M |
| 2024-05-30 | 22.82 | 22.98 | 22.62 | 22.64 | 0.3M |
| 2024-05-29 | 22.91 | 23.27 | 22.75 | 23.00 | 0.2M |
| 2024-05-28 | 23.25 | 23.40 | 22.86 | 22.89 | 0.3M |
| 2024-05-27 | 23.27 | 23.47 | 22.86 | 23.33 | 0.4M |
| 2024-05-24 | 23.80 | 24.16 | 23.35 | 23.38 | 0.6M |
| 2024-05-23 | 23.30 | 24.08 | 23.19 | 23.76 | 0.5M |
| 2024-05-22 | 23.12 | 23.71 | 23.12 | 23.55 | 0.2M |
| 2024-05-21 | 23.78 | 23.78 | 23.23 | 23.35 | 0.2M |
| 2024-05-20 | 23.70 | 24.00 | 23.51 | 23.83 | 0.4M |
| 2024-05-17 | 23.75 | 24.01 | 23.25 | 23.88 | 0.2M |
| 2024-05-16 | 23.16 | 23.81 | 22.91 | 23.44 | 0.4M |
| 2024-05-15 | 23.25 | 23.47 | 22.80 | 22.91 | 0.3M |
| 2024-05-14 | 23.33 | 23.60 | 23.23 | 23.24 | 0.2M |
| 2024-05-13 | 23.60 | 23.68 | 23.06 | 23.23 | 0.3M |
| 2024-05-10 | 24.41 | 24.75 | 23.75 | 23.82 | 0.3M |
| 2024-05-09 | 24.18 | 24.68 | 24.14 | 24.51 | 0.3M |
| 2024-05-08 | 24.62 | 24.75 | 24.08 | 24.14 | 0.3M |
| 2024-05-07 | 24.66 | 25.20 | 24.44 | 24.76 | 0.6M |
| 2024-05-06 | 23.56 | 24.99 | 23.56 | 24.75 | 0.8M |
| 2024-04-30 | 24.00 | 24.09 | 23.04 | 23.34 | 0.6M |
| 2024-04-29 | 22.84 | 24.29 | 22.84 | 24.02 | 0.6M |
| 2024-04-26 | 22.44 | 23.35 | 22.33 | 23.07 | 0.8M |
| 2024-04-25 | 23.52 | 23.77 | 23.23 | 23.64 | 0.3M |
| 2024-04-24 | 22.70 | 23.55 | 22.67 | 23.42 | 0.4M |
| 2024-04-23 | 21.91 | 23.15 | 21.91 | 22.82 | 0.3M |
| 2024-04-22 | 22.00 | 22.58 | 21.42 | 22.37 | 0.4M |
| 2024-04-19 | 22.70 | 23.21 | 22.23 | 22.32 | 0.4M |
| 2024-04-18 | 23.38 | 23.69 | 22.84 | 22.99 | 0.4M |
| 2024-04-17 | 22.30 | 23.47 | 22.13 | 23.38 | 0.7M |
| 2024-04-16 | 23.50 | 23.80 | 21.80 | 21.92 | 0.6M |
| 2024-04-15 | 25.00 | 25.42 | 23.31 | 23.68 | 0.7M |
| 2024-04-12 | 26.05 | 26.05 | 25.22 | 25.28 | 0.2M |
| 2024-04-11 | 25.91 | 26.26 | 25.43 | 25.69 | 0.4M |
| 2024-04-10 | 26.52 | 26.60 | 25.51 | 25.73 | 0.3M |
| 2024-04-09 | 26.56 | 26.60 | 26.01 | 26.49 | 0.2M |
| 2024-04-08 | 27.54 | 27.54 | 25.90 | 26.05 | 0.4M |
| 2024-04-03 | 27.80 | 27.80 | 26.95 | 27.42 | 0.4M |
| 2024-04-02 | 28.01 | 28.08 | 27.57 | 27.88 | 0.3M |
| 2024-04-01 | 27.50 | 28.29 | 27.28 | 28.01 | 0.5M |
| 2024-03-29 | 26.57 | 27.37 | 26.57 | 27.27 | 0.3M |
| 2024-03-28 | 25.66 | 27.36 | 25.50 | 26.74 | 0.6M |
| 2024-03-27 | 26.97 | 27.07 | 25.60 | 25.68 | 0.5M |
| 2024-03-26 | 27.31 | 27.80 | 26.50 | 27.06 | 0.5M |
| 2024-03-25 | 28.75 | 28.75 | 27.25 | 27.31 | 0.6M |
| 2024-03-22 | 28.53 | 28.89 | 28.11 | 28.45 | 0.5M |
| 2024-03-21 | 29.30 | 29.51 | 28.40 | 28.90 | 0.5M |
| 2024-03-20 | 28.96 | 29.29 | 28.73 | 29.11 | 0.5M |
| 2024-03-19 | 29.37 | 29.37 | 28.68 | 28.89 | 0.6M |
| 2024-03-18 | 28.15 | 29.02 | 28.15 | 28.96 | 0.7M |
| 2024-03-15 | 27.07 | 28.10 | 27.07 | 28.08 | 0.5M |
| 2024-03-14 | 28.04 | 28.13 | 27.08 | 27.46 | 0.5M |
| 2024-03-13 | 27.97 | 28.50 | 27.81 | 28.13 | 0.6M |
| 2024-03-12 | 27.62 | 28.23 | 27.52 | 27.97 | 0.6M |
| 2024-03-11 | 26.75 | 27.80 | 26.70 | 27.62 | 0.6M |
| 2024-03-08 | 26.67 | 27.42 | 26.53 | 27.05 | 0.5M |
| 2024-03-07 | 26.91 | 28.33 | 26.84 | 26.90 | 1.0M |
| 2024-03-06 | 26.35 | 27.17 | 26.21 | 26.90 | 0.5M |
| 2024-03-05 | 26.85 | 26.85 | 26.13 | 26.36 | 0.5M |
| 2024-03-04 | 27.74 | 27.74 | 26.20 | 27.02 | 0.6M |
| 2024-03-01 | 26.95 | 27.60 | 26.95 | 27.42 | 0.6M |
| 2024-02-29 | 25.43 | 27.25 | 25.43 | 27.03 | 0.8M |
| 2024-02-28 | 29.01 | 29.53 | 25.67 | 25.85 | 2.2M |
| 2024-02-27 | 26.69 | 28.85 | 26.40 | 28.80 | 1.4M |
| 2024-02-26 | 26.17 | 27.68 | 25.95 | 26.87 | 1.0M |
| 2024-02-23 | 25.05 | 25.98 | 25.00 | 25.90 | 0.9M |
| 2024-02-22 | 23.90 | 24.87 | 23.66 | 24.85 | 0.6M |
| 2024-02-21 | 23.39 | 25.23 | 23.22 | 24.02 | 0.8M |
| 2024-02-20 | 23.31 | 23.61 | 22.73 | 23.58 | 0.5M |
| 2024-02-19 | 22.48 | 24.39 | 22.48 | 23.31 | 1.0M |
| 2024-02-08 | 21.50 | 23.49 | 20.35 | 22.69 | 1.2M |
| 2024-02-07 | 20.80 | 20.92 | 20.05 | 20.45 | 1.3M |
| 2024-02-06 | 20.40 | 21.36 | 18.68 | 20.44 | 1.1M |
| 2024-02-05 | 23.23 | 23.78 | 20.24 | 20.73 | 0.9M |
| 2024-02-02 | 25.40 | 26.56 | 23.22 | 23.85 | 0.7M |
| 2024-02-01 | 25.60 | 26.14 | 25.03 | 25.61 | 0.4M |
| 2024-01-31 | 27.90 | 27.90 | 25.96 | 25.96 | 0.6M |
| 2024-01-30 | 28.88 | 29.05 | 27.71 | 27.71 | 0.5M |
| 2024-01-29 | 30.88 | 31.29 | 28.90 | 28.90 | 0.5M |
| 2024-01-26 | 31.00 | 31.10 | 29.82 | 30.01 | 0.4M |
| 2024-01-25 | 28.91 | 30.66 | 28.80 | 30.57 | 0.6M |
| 2024-01-24 | 29.02 | 29.56 | 27.80 | 28.94 | 1.0M |
| 2024-01-23 | 29.57 | 30.00 | 28.88 | 28.98 | 0.4M |
| 2024-01-22 | 31.99 | 31.99 | 29.00 | 29.80 | 0.5M |
| 2024-01-19 | 32.42 | 32.88 | 31.87 | 32.00 | 0.2M |
| 2024-01-18 | 33.00 | 33.21 | 31.70 | 32.72 | 0.5M |
| 2024-01-17 | 34.01 | 34.24 | 32.98 | 33.00 | 0.3M |
| 2024-01-16 | 34.58 | 34.58 | 33.80 | 34.08 | 0.3M |
| 2024-01-15 | 35.18 | 35.18 | 34.30 | 34.55 | 0.2M |
| 2024-01-12 | 34.79 | 35.36 | 34.69 | 34.76 | 0.3M |
| 2024-01-11 | 34.55 | 35.17 | 34.23 | 34.98 | 0.3M |
| 2024-01-10 | 35.24 | 35.24 | 34.00 | 34.52 | 0.3M |
| 2024-01-09 | 34.81 | 35.45 | 34.76 | 35.05 | 0.2M |
| 2024-01-08 | 36.32 | 36.37 | 34.74 | 34.76 | 0.3M |
| 2024-01-05 | 36.20 | 36.60 | 35.67 | 35.87 | 0.3M |
| 2024-01-04 | 36.98 | 36.98 | 36.07 | 36.15 | 0.2M |
| 2024-01-03 | 36.63 | 36.68 | 35.87 | 36.30 | 0.3M |
| 2024-01-02 | 36.90 | 36.98 | 36.50 | 36.62 | 0.2M |