50.46
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 | 36.66 | 36.66 | 33.01 | 33.01 | 2.6M |
| 2024-12-30 | 36.61 | 37.40 | 35.90 | 36.26 | 1.4M |
| 2024-12-27 | 38.10 | 38.41 | 36.72 | 36.82 | 2.2M |
| 2024-12-26 | 37.64 | 38.58 | 37.50 | 38.41 | 2.4M |
| 2024-12-25 | 37.79 | 38.39 | 37.40 | 37.82 | 2.4M |
| 2024-12-24 | 36.59 | 37.90 | 35.19 | 37.70 | 3.0M |
| 2024-12-23 | 37.19 | 37.63 | 35.94 | 36.08 | 2.4M |
| 2024-12-20 | 35.00 | 36.96 | 34.81 | 36.71 | 2.4M |
| 2024-12-19 | 34.50 | 35.56 | 34.41 | 35.13 | 1.3M |
| 2024-12-18 | 34.78 | 35.65 | 33.71 | 34.93 | 1.5M |
| 2024-12-17 | 35.91 | 36.71 | 34.71 | 34.78 | 1.5M |
| 2024-12-16 | 35.93 | 36.49 | 35.50 | 35.91 | 1.4M |
| 2024-12-13 | 37.03 | 37.43 | 35.93 | 36.00 | 2.2M |
| 2024-12-12 | 37.93 | 38.39 | 37.20 | 37.35 | 1.8M |
| 2024-12-11 | 37.31 | 38.50 | 37.25 | 37.41 | 2.0M |
| 2024-12-10 | 39.39 | 39.59 | 37.66 | 37.79 | 2.9M |
| 2024-12-09 | 36.89 | 38.33 | 36.80 | 37.85 | 2.5M |
| 2024-12-06 | 37.60 | 37.82 | 36.37 | 37.35 | 3.1M |
| 2024-12-05 | 34.61 | 39.29 | 34.61 | 37.79 | 4.9M |
| 2024-12-04 | 35.50 | 37.18 | 34.61 | 34.85 | 2.8M |
| 2024-12-03 | 35.19 | 35.31 | 34.07 | 34.76 | 1.3M |
| 2024-12-02 | 34.07 | 35.10 | 34.07 | 34.90 | 1.5M |
| 2024-11-29 | 33.10 | 34.88 | 32.90 | 34.07 | 1.7M |
| 2024-11-28 | 34.00 | 34.59 | 33.18 | 33.37 | 1.3M |
| 2024-11-27 | 33.39 | 34.00 | 32.20 | 34.00 | 1.3M |
| 2024-11-26 | 33.74 | 34.76 | 33.21 | 33.43 | 0.9M |
| 2024-11-25 | 33.72 | 34.19 | 32.82 | 33.87 | 1.2M |
| 2024-11-22 | 35.35 | 36.16 | 33.71 | 33.83 | 1.6M |
| 2024-11-21 | 35.97 | 36.26 | 34.67 | 35.34 | 1.6M |
| 2024-11-20 | 35.24 | 36.00 | 34.51 | 36.00 | 1.7M |
| 2024-11-19 | 34.12 | 35.50 | 33.90 | 35.28 | 1.6M |
| 2024-11-18 | 36.44 | 36.70 | 33.69 | 34.03 | 2.5M |
| 2024-11-15 | 37.60 | 38.20 | 36.06 | 36.40 | 1.7M |
| 2024-11-14 | 39.71 | 39.72 | 37.60 | 37.62 | 2.1M |
| 2024-11-13 | 39.13 | 39.79 | 38.34 | 39.71 | 2.2M |
| 2024-11-12 | 42.02 | 42.99 | 38.90 | 39.40 | 4.6M |
| 2024-11-11 | 39.67 | 42.00 | 39.59 | 41.96 | 4.6M |
| 2024-11-08 | 40.09 | 41.82 | 39.04 | 39.40 | 4.2M |
| 2024-11-07 | 37.85 | 39.38 | 37.76 | 39.35 | 2.7M |
| 2024-11-06 | 39.12 | 39.50 | 37.72 | 38.26 | 3.0M |
| 2024-11-05 | 37.28 | 39.80 | 37.13 | 38.69 | 3.2M |
| 2024-11-04 | 35.60 | 37.57 | 35.15 | 37.30 | 2.2M |
| 2024-11-01 | 38.10 | 38.78 | 35.80 | 35.81 | 3.0M |
| 2024-10-31 | 36.44 | 38.70 | 35.76 | 38.15 | 2.9M |
| 2024-10-30 | 37.15 | 37.30 | 35.61 | 36.43 | 2.6M |
| 2024-10-29 | 39.61 | 39.91 | 37.56 | 37.59 | 3.7M |
| 2024-10-28 | 37.29 | 40.01 | 36.88 | 40.00 | 3.8M |
| 2024-10-25 | 37.59 | 38.39 | 36.60 | 37.59 | 2.5M |
| 2024-10-24 | 37.01 | 38.30 | 36.50 | 37.19 | 2.0M |
| 2024-10-23 | 38.50 | 39.37 | 37.33 | 37.44 | 3.4M |
| 2024-10-22 | 38.20 | 39.29 | 37.60 | 38.60 | 4.0M |
| 2024-10-21 | 36.66 | 41.09 | 36.00 | 38.65 | 6.4M |
| 2024-10-18 | 31.90 | 37.08 | 31.81 | 35.80 | 5.0M |
| 2024-10-17 | 32.33 | 33.12 | 31.92 | 32.06 | 2.2M |
| 2024-10-16 | 32.51 | 33.11 | 31.74 | 32.01 | 2.1M |
| 2024-10-15 | 34.45 | 35.10 | 33.13 | 33.18 | 2.5M |
| 2024-10-14 | 33.04 | 34.20 | 31.45 | 34.17 | 3.5M |
| 2024-10-11 | 35.38 | 36.37 | 32.10 | 32.88 | 3.7M |
| 2024-10-10 | 38.19 | 39.10 | 35.52 | 35.75 | 5.7M |
| 2024-10-09 | 34.56 | 42.00 | 34.01 | 37.83 | 9.6M |
| 2024-10-08 | 36.46 | 36.46 | 34.59 | 36.46 | 6.0M |
| 2024-09-30 | 27.38 | 30.38 | 27.00 | 30.38 | 6.1M |
| 2024-09-27 | 24.00 | 25.39 | 23.70 | 25.32 | 1.4M |
| 2024-09-26 | 22.12 | 23.23 | 21.90 | 23.23 | 1.6M |
| 2024-09-25 | 22.65 | 23.12 | 22.09 | 22.12 | 2.4M |
| 2024-09-24 | 20.70 | 22.25 | 20.61 | 22.25 | 1.8M |
| 2024-09-23 | 20.76 | 21.13 | 20.45 | 20.70 | 0.8M |
| 2024-09-20 | 20.77 | 21.39 | 20.59 | 20.72 | 1.1M |
| 2024-09-19 | 20.85 | 21.21 | 20.44 | 21.08 | 0.9M |
| 2024-09-18 | 20.84 | 21.25 | 20.10 | 20.56 | 0.9M |
| 2024-09-13 | 21.44 | 21.54 | 20.82 | 20.84 | 0.9M |
| 2024-09-12 | 21.84 | 22.01 | 21.39 | 21.45 | 0.9M |
| 2024-09-11 | 21.51 | 21.90 | 21.38 | 21.68 | 0.8M |
| 2024-09-10 | 21.48 | 21.88 | 21.02 | 21.71 | 1.0M |
| 2024-09-09 | 21.03 | 21.60 | 20.92 | 21.49 | 1.2M |
| 2024-09-06 | 22.50 | 22.50 | 21.12 | 21.29 | 1.9M |
| 2024-09-05 | 22.48 | 22.93 | 22.21 | 22.50 | 1.1M |
| 2024-09-04 | 22.60 | 22.94 | 22.22 | 22.33 | 1.4M |
| 2024-09-03 | 22.72 | 23.50 | 22.51 | 22.78 | 1.1M |
| 2024-09-02 | 24.15 | 24.46 | 22.85 | 22.89 | 1.5M |
| 2024-08-30 | 23.23 | 24.72 | 23.17 | 24.16 | 2.4M |
| 2024-08-29 | 22.50 | 23.46 | 22.22 | 23.17 | 1.4M |
| 2024-08-28 | 22.01 | 22.80 | 22.00 | 22.62 | 1.2M |
| 2024-08-27 | 23.06 | 23.09 | 22.15 | 22.22 | 1.2M |
| 2024-08-26 | 22.92 | 23.48 | 22.61 | 23.08 | 1.5M |
| 2024-08-23 | 23.48 | 23.48 | 22.45 | 22.70 | 1.9M |
| 2024-08-22 | 23.96 | 24.34 | 23.35 | 23.49 | 1.1M |
| 2024-08-21 | 23.62 | 24.50 | 23.52 | 23.98 | 1.0M |
| 2024-08-20 | 24.31 | 24.48 | 23.61 | 23.83 | 0.9M |
| 2024-08-19 | 24.61 | 25.08 | 24.25 | 24.38 | 1.1M |
| 2024-08-16 | 24.99 | 25.32 | 24.67 | 24.73 | 1.0M |
| 2024-08-15 | 24.37 | 25.20 | 24.26 | 24.65 | 0.9M |
| 2024-08-14 | 24.80 | 24.85 | 24.37 | 24.59 | 0.7M |
| 2024-08-13 | 23.93 | 24.60 | 23.88 | 24.60 | 0.9M |
| 2024-08-12 | 24.24 | 24.64 | 23.91 | 24.06 | 1.1M |
| 2024-08-09 | 25.38 | 25.56 | 24.64 | 24.88 | 0.9M |
| 2024-08-08 | 25.42 | 25.42 | 24.50 | 24.88 | 1.0M |
| 2024-08-07 | 25.53 | 26.16 | 25.35 | 25.45 | 1.1M |
| 2024-08-06 | 25.78 | 26.01 | 25.04 | 25.74 | 1.0M |
| 2024-08-05 | 26.80 | 26.80 | 25.15 | 25.31 | 1.6M |
| 2024-08-02 | 27.60 | 28.04 | 26.79 | 26.91 | 1.3M |
| 2024-08-01 | 28.00 | 28.40 | 27.60 | 28.09 | 1.8M |
| 2024-07-31 | 25.84 | 27.65 | 25.76 | 27.57 | 1.6M |
| 2024-07-30 | 25.45 | 26.38 | 25.40 | 25.88 | 0.8M |
| 2024-07-29 | 26.10 | 26.52 | 25.64 | 25.96 | 1.0M |
| 2024-07-26 | 26.03 | 26.49 | 25.80 | 26.05 | 1.0M |
| 2024-07-25 | 25.96 | 26.45 | 25.41 | 25.98 | 1.1M |
| 2024-07-24 | 26.44 | 27.24 | 25.58 | 25.93 | 1.6M |
| 2024-07-23 | 28.63 | 28.89 | 26.80 | 26.85 | 1.3M |
| 2024-07-22 | 28.58 | 29.30 | 28.00 | 28.74 | 1.5M |
| 2024-07-19 | 26.53 | 28.53 | 26.36 | 28.12 | 2.2M |
| 2024-07-18 | 27.00 | 27.38 | 25.90 | 26.76 | 2.3M |
| 2024-07-17 | 28.52 | 28.80 | 27.60 | 27.74 | 1.6M |
| 2024-07-16 | 27.84 | 28.88 | 27.36 | 28.58 | 1.6M |
| 2024-07-15 | 28.85 | 29.32 | 28.00 | 28.13 | 1.2M |
| 2024-07-12 | 29.20 | 29.29 | 28.01 | 29.18 | 2.1M |
| 2024-07-11 | 28.10 | 29.38 | 28.10 | 29.30 | 1.7M |
| 2024-07-10 | 27.15 | 28.27 | 27.03 | 27.67 | 1.5M |
| 2024-07-09 | 25.86 | 27.52 | 25.84 | 27.25 | 1.6M |
| 2024-07-08 | 27.45 | 27.63 | 26.30 | 26.45 | 1.2M |
| 2024-07-05 | 27.15 | 27.53 | 26.50 | 27.20 | 1.3M |
| 2024-07-04 | 28.31 | 28.56 | 27.18 | 27.38 | 1.3M |
| 2024-07-03 | 28.57 | 28.99 | 27.80 | 28.31 | 1.6M |
| 2024-07-02 | 29.66 | 29.75 | 28.22 | 28.52 | 1.8M |
| 2024-07-01 | 29.88 | 30.50 | 28.72 | 29.60 | 1.7M |
| 2024-06-28 | 29.85 | 31.59 | 29.54 | 30.65 | 1.7M |
| 2024-06-27 | 30.27 | 31.10 | 29.85 | 29.87 | 1.5M |
| 2024-06-26 | 30.19 | 30.73 | 29.01 | 30.47 | 1.9M |
| 2024-06-25 | 32.97 | 32.97 | 29.47 | 29.62 | 3.7M |
| 2024-06-24 | 34.41 | 35.11 | 32.20 | 32.35 | 2.3M |
| 2024-06-21 | 34.80 | 35.13 | 33.30 | 34.79 | 2.1M |
| 2024-06-20 | 35.13 | 36.98 | 34.81 | 34.82 | 3.6M |
| 2024-06-19 | 34.80 | 35.44 | 34.00 | 34.80 | 1.7M |
| 2024-06-18 | 34.81 | 35.98 | 34.61 | 34.93 | 1.8M |
| 2024-06-17 | 34.01 | 35.50 | 33.81 | 35.00 | 1.8M |
| 2024-06-14 | 34.66 | 35.19 | 33.41 | 34.37 | 1.9M |
| 2024-06-13 | 33.69 | 35.40 | 33.60 | 34.70 | 2.5M |
| 2024-06-12 | 32.82 | 34.34 | 32.82 | 33.39 | 1.7M |
| 2024-06-11 | 31.23 | 33.17 | 30.83 | 33.15 | 2.5M |
| 2024-06-07 | 33.30 | 34.09 | 31.15 | 31.59 | 2.9M |
| 2024-06-06 | 34.21 | 35.98 | 33.06 | 33.06 | 3.2M |
| 2024-06-05 | 33.65 | 34.92 | 33.11 | 33.67 | 2.0M |
| 2024-06-04 | 35.00 | 35.70 | 33.18 | 33.98 | 2.7M |
| 2024-06-03 | 33.50 | 36.82 | 33.50 | 35.20 | 4.7M |
| 2024-05-31 | 43.60 | 43.80 | 42.62 | 43.54 | 1.4M |
| 2024-05-30 | 42.60 | 44.36 | 42.00 | 43.84 | 2.3M |
| 2024-05-29 | 44.10 | 44.90 | 43.10 | 43.36 | 2.1M |
| 2024-05-28 | 44.88 | 44.95 | 43.23 | 43.27 | 2.4M |
| 2024-05-27 | 47.61 | 47.99 | 43.50 | 44.82 | 4.0M |
| 2024-05-24 | 50.41 | 51.48 | 47.79 | 47.90 | 3.2M |
| 2024-05-23 | 51.22 | 54.85 | 50.00 | 50.82 | 4.3M |
| 2024-05-22 | 48.03 | 50.69 | 46.80 | 50.00 | 2.8M |
| 2024-05-21 | 48.76 | 50.30 | 47.17 | 47.80 | 2.4M |
| 2024-05-20 | 51.09 | 51.20 | 48.02 | 49.39 | 3.9M |
| 2024-05-17 | 44.37 | 52.50 | 43.71 | 50.01 | 4.0M |
| 2024-05-16 | 43.20 | 45.00 | 43.20 | 44.00 | 1.3M |
| 2024-05-15 | 43.15 | 44.21 | 42.83 | 42.95 | 1.0M |
| 2024-05-14 | 44.91 | 45.47 | 43.92 | 43.96 | 1.0M |
| 2024-05-13 | 43.42 | 46.12 | 42.33 | 44.93 | 2.0M |
| 2024-05-10 | 46.11 | 46.21 | 43.50 | 43.94 | 1.7M |
| 2024-05-09 | 46.69 | 47.19 | 45.61 | 46.36 | 1.3M |
| 2024-05-08 | 48.21 | 49.28 | 46.35 | 46.66 | 1.8M |
| 2024-05-07 | 45.70 | 49.51 | 45.70 | 48.00 | 2.1M |
| 2024-05-06 | 43.03 | 46.27 | 43.03 | 45.70 | 2.4M |
| 2024-04-30 | 42.21 | 43.90 | 42.08 | 42.86 | 2.5M |
| 2024-04-29 | 43.00 | 44.97 | 42.21 | 44.41 | 2.3M |
| 2024-04-26 | 40.63 | 43.38 | 40.63 | 42.35 | 2.4M |
| 2024-04-25 | 40.00 | 41.99 | 39.63 | 40.63 | 2.0M |
| 2024-04-24 | 37.36 | 40.77 | 37.36 | 40.06 | 2.1M |
| 2024-04-23 | 37.95 | 38.51 | 37.10 | 37.49 | 1.3M |
| 2024-04-22 | 37.01 | 38.49 | 35.13 | 37.40 | 1.5M |
| 2024-04-19 | 38.87 | 39.47 | 36.54 | 37.60 | 2.0M |
| 2024-04-18 | 39.28 | 40.85 | 38.45 | 39.44 | 2.3M |
| 2024-04-17 | 33.22 | 39.36 | 33.22 | 39.36 | 4.0M |
| 2024-04-16 | 36.50 | 36.98 | 32.50 | 32.80 | 2.0M |
| 2024-04-15 | 39.75 | 40.25 | 36.00 | 36.99 | 2.6M |
| 2024-04-12 | 39.99 | 41.78 | 39.27 | 40.79 | 2.2M |
| 2024-04-11 | 38.61 | 40.39 | 38.08 | 39.21 | 1.7M |
| 2024-04-10 | 40.74 | 40.84 | 38.91 | 39.30 | 2.0M |
| 2024-04-09 | 39.49 | 42.99 | 39.40 | 40.73 | 2.9M |
| 2024-04-08 | 40.86 | 41.19 | 39.22 | 39.45 | 2.4M |
| 2024-04-03 | 43.41 | 44.00 | 39.39 | 41.80 | 4.8M |
| 2024-04-02 | 38.62 | 46.30 | 38.01 | 43.30 | 6.8M |
| 2024-04-01 | 38.55 | 39.50 | 37.29 | 38.58 | 2.4M |
| 2024-03-29 | 37.10 | 38.80 | 35.82 | 37.80 | 2.8M |
| 2024-03-28 | 36.98 | 38.99 | 36.00 | 37.70 | 3.0M |
| 2024-03-27 | 40.04 | 40.17 | 36.19 | 36.71 | 3.4M |
| 2024-03-26 | 43.59 | 43.59 | 39.00 | 39.65 | 3.1M |
| 2024-03-25 | 47.30 | 47.30 | 42.65 | 42.78 | 3.9M |
| 2024-03-22 | 41.00 | 46.19 | 41.00 | 46.18 | 5.2M |
| 2024-03-21 | 41.87 | 44.33 | 40.71 | 42.60 | 4.1M |
| 2024-03-20 | 42.00 | 43.37 | 40.55 | 42.22 | 3.8M |
| 2024-03-19 | 40.05 | 42.58 | 39.57 | 41.96 | 3.3M |
| 2024-03-18 | 38.61 | 40.88 | 38.59 | 40.52 | 2.6M |
| 2024-03-15 | 37.67 | 38.70 | 36.80 | 38.62 | 1.7M |
| 2024-03-14 | 38.65 | 38.65 | 37.07 | 37.90 | 2.1M |
| 2024-03-13 | 38.59 | 39.61 | 38.10 | 38.65 | 2.9M |
| 2024-03-12 | 38.21 | 38.98 | 37.54 | 38.03 | 2.4M |
| 2024-03-11 | 37.50 | 37.80 | 36.80 | 37.65 | 2.3M |
| 2024-03-08 | 37.46 | 39.20 | 36.68 | 38.70 | 2.4M |
| 2024-03-07 | 38.01 | 39.24 | 36.60 | 36.95 | 2.2M |
| 2024-03-06 | 38.56 | 39.15 | 36.80 | 37.70 | 2.3M |
| 2024-03-05 | 39.90 | 40.00 | 38.15 | 38.56 | 3.7M |
| 2024-03-04 | 38.75 | 40.84 | 38.05 | 40.84 | 4.6M |
| 2024-03-01 | 36.27 | 40.88 | 36.20 | 38.95 | 5.6M |
| 2024-02-29 | 32.08 | 35.99 | 32.08 | 35.73 | 4.0M |
| 2024-02-28 | 39.25 | 39.82 | 33.18 | 33.30 | 5.1M |
| 2024-02-27 | 38.00 | 40.00 | 37.40 | 39.70 | 4.3M |
| 2024-02-26 | 39.00 | 39.66 | 35.59 | 38.95 | 4.7M |
| 2024-02-23 | 35.51 | 39.38 | 35.08 | 39.38 | 6.0M |
| 2024-02-22 | 31.80 | 32.98 | 31.00 | 32.82 | 2.0M |
| 2024-02-21 | 30.37 | 31.66 | 29.81 | 30.80 | 1.8M |
| 2024-02-20 | 30.51 | 31.09 | 29.51 | 30.62 | 1.8M |
| 2024-02-19 | 29.58 | 31.99 | 29.57 | 31.32 | 2.8M |
| 2024-02-08 | 23.79 | 28.09 | 23.71 | 28.00 | 2.5M |
| 2024-02-07 | 25.70 | 25.95 | 24.10 | 24.50 | 3.4M |
| 2024-02-06 | 24.95 | 26.48 | 22.50 | 25.70 | 3.5M |
| 2024-02-05 | 28.31 | 28.38 | 24.00 | 24.99 | 2.5M |
| 2024-02-02 | 30.65 | 31.90 | 28.01 | 28.90 | 1.7M |
| 2024-02-01 | 30.74 | 31.50 | 29.57 | 30.65 | 1.3M |
| 2024-01-31 | 33.21 | 34.00 | 30.82 | 31.02 | 1.4M |
| 2024-01-30 | 34.85 | 34.85 | 33.19 | 33.24 | 1.0M |
| 2024-01-29 | 35.63 | 36.83 | 34.70 | 34.87 | 1.1M |
| 2024-01-26 | 37.50 | 37.55 | 35.60 | 36.00 | 1.5M |
| 2024-01-25 | 35.15 | 37.78 | 34.91 | 37.66 | 1.5M |
| 2024-01-24 | 35.20 | 35.83 | 33.68 | 35.15 | 1.1M |
| 2024-01-23 | 34.65 | 35.48 | 34.32 | 35.21 | 1.3M |
| 2024-01-22 | 38.16 | 38.16 | 34.70 | 34.94 | 1.6M |
| 2024-01-19 | 38.98 | 39.28 | 37.61 | 37.69 | 0.8M |
| 2024-01-18 | 38.59 | 39.19 | 37.42 | 38.98 | 0.9M |
| 2024-01-17 | 40.15 | 40.17 | 38.68 | 38.68 | 0.7M |
| 2024-01-16 | 40.60 | 41.10 | 39.30 | 40.00 | 0.7M |
| 2024-01-15 | 41.32 | 41.49 | 40.36 | 40.99 | 0.8M |
| 2024-01-12 | 41.04 | 41.61 | 40.71 | 40.92 | 1.0M |
| 2024-01-11 | 41.28 | 41.90 | 40.72 | 41.43 | 0.9M |
| 2024-01-10 | 41.42 | 41.79 | 40.13 | 41.25 | 1.0M |
| 2024-01-09 | 40.58 | 42.17 | 40.58 | 41.43 | 1.0M |
| 2024-01-08 | 41.73 | 42.11 | 40.41 | 40.57 | 0.8M |
| 2024-01-05 | 43.58 | 43.97 | 41.61 | 41.85 | 1.0M |
| 2024-01-04 | 44.45 | 44.45 | 43.29 | 43.43 | 0.7M |
| 2024-01-03 | 44.95 | 44.99 | 43.50 | 44.15 | 1.0M |
| 2024-01-02 | 45.82 | 46.44 | 44.57 | 45.00 | 1.9M |