50.81
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 | 33.23 | 33.45 | 32.02 | 32.28 | 1.5M |
| 2024-12-30 | 33.75 | 33.98 | 33.24 | 33.26 | 1.3M |
| 2024-12-27 | 34.10 | 34.84 | 33.95 | 34.12 | 1.4M |
| 2024-12-26 | 33.81 | 34.58 | 33.05 | 34.51 | 3.1M |
| 2024-12-25 | 36.06 | 36.12 | 33.36 | 34.20 | 5.2M |
| 2024-12-24 | 36.60 | 37.89 | 36.00 | 37.07 | 5.8M |
| 2024-12-23 | 37.60 | 37.63 | 35.67 | 36.12 | 2.1M |
| 2024-12-20 | 36.63 | 37.82 | 36.62 | 37.36 | 2.6M |
| 2024-12-19 | 34.88 | 37.30 | 34.50 | 36.98 | 3.1M |
| 2024-12-18 | 35.60 | 35.99 | 34.33 | 35.47 | 2.7M |
| 2024-12-17 | 38.00 | 38.59 | 35.60 | 35.60 | 4.3M |
| 2024-12-16 | 35.56 | 36.96 | 35.30 | 36.13 | 4.3M |
| 2024-12-13 | 33.39 | 36.38 | 33.05 | 35.09 | 4.4M |
| 2024-12-12 | 33.27 | 33.42 | 33.12 | 33.41 | 1.0M |
| 2024-12-11 | 33.38 | 33.44 | 33.09 | 33.26 | 0.9M |
| 2024-12-10 | 34.38 | 34.66 | 33.20 | 33.33 | 1.8M |
| 2024-12-09 | 33.30 | 34.34 | 33.30 | 33.55 | 1.1M |
| 2024-12-06 | 33.43 | 33.73 | 33.03 | 33.68 | 1.1M |
| 2024-12-05 | 33.74 | 33.97 | 33.01 | 33.31 | 1.4M |
| 2024-12-04 | 34.40 | 34.76 | 33.55 | 33.74 | 1.4M |
| 2024-12-03 | 33.38 | 34.98 | 33.03 | 34.49 | 2.9M |
| 2024-12-02 | 32.99 | 33.35 | 32.50 | 33.13 | 1.6M |
| 2024-11-29 | 32.38 | 33.14 | 32.32 | 32.87 | 1.2M |
| 2024-11-28 | 33.14 | 33.19 | 32.30 | 32.38 | 1.3M |
| 2024-11-27 | 32.59 | 33.15 | 32.11 | 32.95 | 1.4M |
| 2024-11-26 | 33.06 | 33.36 | 32.23 | 32.50 | 1.2M |
| 2024-11-25 | 32.66 | 33.06 | 31.89 | 33.05 | 1.2M |
| 2024-11-22 | 34.33 | 34.50 | 32.47 | 32.50 | 1.6M |
| 2024-11-21 | 34.60 | 35.36 | 33.90 | 34.31 | 1.6M |
| 2024-11-20 | 34.90 | 35.19 | 33.90 | 34.60 | 1.8M |
| 2024-11-19 | 33.48 | 35.17 | 33.19 | 34.99 | 2.0M |
| 2024-11-18 | 35.51 | 35.88 | 33.05 | 33.18 | 2.4M |
| 2024-11-15 | 36.64 | 37.12 | 35.28 | 35.40 | 1.8M |
| 2024-11-14 | 38.00 | 39.63 | 36.48 | 36.65 | 3.2M |
| 2024-11-13 | 37.48 | 38.30 | 36.72 | 38.06 | 3.0M |
| 2024-11-12 | 37.58 | 39.36 | 37.05 | 37.47 | 3.6M |
| 2024-11-11 | 34.80 | 37.90 | 34.78 | 37.57 | 5.0M |
| 2024-11-08 | 35.18 | 36.40 | 35.00 | 35.00 | 3.3M |
| 2024-11-07 | 35.80 | 35.90 | 34.73 | 35.20 | 3.2M |
| 2024-11-06 | 34.16 | 35.54 | 33.91 | 34.99 | 3.6M |
| 2024-11-05 | 34.40 | 34.88 | 33.67 | 34.15 | 3.3M |
| 2024-11-04 | 32.12 | 34.46 | 32.12 | 34.02 | 3.5M |
| 2024-11-01 | 31.80 | 32.55 | 31.18 | 32.28 | 1.9M |
| 2024-10-31 | 32.37 | 32.70 | 32.00 | 32.16 | 1.8M |
| 2024-10-30 | 32.51 | 32.75 | 31.28 | 32.09 | 2.5M |
| 2024-10-29 | 33.66 | 33.81 | 32.75 | 32.75 | 2.9M |
| 2024-10-28 | 34.16 | 34.20 | 33.34 | 33.78 | 3.1M |
| 2024-10-25 | 34.06 | 35.00 | 32.96 | 34.35 | 6.4M |
| 2024-10-24 | 32.98 | 35.75 | 32.52 | 34.13 | 8.0M |
| 2024-10-23 | 32.65 | 33.10 | 32.33 | 32.50 | 2.0M |
| 2024-10-22 | 32.80 | 33.00 | 32.20 | 32.65 | 2.5M |
| 2024-10-21 | 33.60 | 34.55 | 32.65 | 32.92 | 4.7M |
| 2024-10-18 | 33.37 | 34.50 | 33.10 | 33.73 | 4.7M |
| 2024-10-17 | 31.40 | 33.83 | 31.40 | 33.50 | 4.7M |
| 2024-10-16 | 31.29 | 31.95 | 30.90 | 31.57 | 1.4M |
| 2024-10-15 | 31.35 | 33.28 | 31.28 | 31.48 | 3.3M |
| 2024-10-14 | 30.26 | 31.89 | 30.21 | 31.62 | 2.5M |
| 2024-10-11 | 31.02 | 31.48 | 30.12 | 30.37 | 1.9M |
| 2024-10-10 | 30.37 | 31.91 | 30.37 | 30.79 | 2.6M |
| 2024-10-09 | 33.10 | 33.10 | 30.71 | 30.71 | 4.3M |
| 2024-10-08 | 35.99 | 35.99 | 31.75 | 34.12 | 7.0M |
| 2024-09-30 | 31.17 | 32.99 | 30.51 | 32.72 | 6.0M |
| 2024-09-27 | 28.90 | 30.10 | 28.65 | 29.99 | 2.1M |
| 2024-09-26 | 28.07 | 28.70 | 27.82 | 28.70 | 2.0M |
| 2024-09-25 | 28.60 | 29.06 | 28.16 | 28.19 | 2.0M |
| 2024-09-24 | 28.15 | 28.68 | 27.76 | 28.59 | 1.4M |
| 2024-09-23 | 27.88 | 28.24 | 27.74 | 27.92 | 1.2M |
| 2024-09-20 | 28.16 | 28.35 | 27.80 | 28.12 | 1.0M |
| 2024-09-19 | 28.30 | 28.52 | 27.86 | 28.13 | 1.3M |
| 2024-09-18 | 28.74 | 28.90 | 27.69 | 28.30 | 1.2M |
| 2024-09-13 | 29.44 | 29.60 | 28.22 | 28.25 | 2.0M |
| 2024-09-12 | 28.40 | 29.55 | 28.40 | 29.33 | 2.6M |
| 2024-09-11 | 28.92 | 29.64 | 28.15 | 28.82 | 3.0M |
| 2024-09-10 | 28.54 | 29.15 | 28.16 | 28.85 | 2.5M |
| 2024-09-09 | 27.66 | 29.12 | 27.12 | 28.83 | 3.6M |
| 2024-09-06 | 26.82 | 27.25 | 26.73 | 27.22 | 1.2M |
| 2024-09-05 | 26.95 | 27.10 | 26.62 | 26.82 | 0.7M |
| 2024-09-04 | 26.80 | 27.27 | 26.80 | 26.98 | 0.6M |
| 2024-09-03 | 26.83 | 27.09 | 26.80 | 26.96 | 0.6M |
| 2024-09-02 | 27.43 | 27.71 | 26.92 | 27.02 | 0.7M |
| 2024-08-30 | 27.43 | 27.86 | 27.20 | 27.43 | 1.1M |
| 2024-08-29 | 26.87 | 27.97 | 26.70 | 27.41 | 1.7M |
| 2024-08-28 | 26.81 | 27.10 | 26.78 | 27.00 | 0.5M |
| 2024-08-27 | 26.89 | 27.04 | 26.65 | 26.97 | 0.5M |
| 2024-08-26 | 26.32 | 27.11 | 26.32 | 27.09 | 0.9M |
| 2024-08-23 | 25.70 | 26.77 | 25.54 | 26.53 | 1.1M |
| 2024-08-22 | 26.41 | 26.50 | 25.70 | 25.91 | 1.0M |
| 2024-08-21 | 26.63 | 26.94 | 26.10 | 26.46 | 1.0M |
| 2024-08-20 | 26.60 | 27.00 | 26.44 | 26.70 | 0.8M |
| 2024-08-19 | 27.33 | 27.35 | 26.64 | 26.69 | 1.2M |
| 2024-08-16 | 27.28 | 27.55 | 27.08 | 27.22 | 1.0M |
| 2024-08-15 | 27.56 | 27.75 | 27.26 | 27.45 | 1.2M |
| 2024-08-14 | 27.80 | 28.08 | 27.54 | 27.56 | 1.3M |
| 2024-08-13 | 27.73 | 28.04 | 27.28 | 27.94 | 1.9M |
| 2024-08-12 | 28.25 | 28.77 | 27.50 | 27.63 | 3.0M |
| 2024-08-09 | 26.78 | 28.15 | 26.78 | 28.01 | 3.9M |
| 2024-08-08 | 26.94 | 27.12 | 26.42 | 26.86 | 1.5M |
| 2024-08-07 | 27.75 | 27.88 | 27.00 | 27.11 | 2.4M |
| 2024-08-06 | 27.30 | 28.38 | 27.27 | 27.94 | 3.8M |
| 2024-08-05 | 26.97 | 27.59 | 26.76 | 27.20 | 2.9M |
| 2024-08-02 | 26.40 | 27.20 | 26.38 | 27.01 | 2.3M |
| 2024-08-01 | 26.89 | 27.28 | 26.74 | 26.88 | 2.1M |
| 2024-07-31 | 26.32 | 27.08 | 26.32 | 26.99 | 2.6M |
| 2024-07-30 | 26.38 | 26.62 | 26.24 | 26.47 | 1.6M |
| 2024-07-29 | 26.91 | 27.04 | 26.41 | 26.57 | 2.0M |
| 2024-07-26 | 27.10 | 27.18 | 26.73 | 26.90 | 2.4M |
| 2024-07-25 | 27.00 | 27.47 | 26.76 | 27.17 | 3.3M |
| 2024-07-24 | 25.60 | 28.43 | 25.58 | 27.60 | 7.8M |
| 2024-07-23 | 25.34 | 26.50 | 25.27 | 25.90 | 4.0M |
| 2024-07-22 | 25.30 | 25.50 | 25.17 | 25.34 | 1.5M |
| 2024-07-19 | 25.43 | 25.43 | 24.89 | 25.30 | 2.4M |
| 2024-07-18 | 26.20 | 26.20 | 25.42 | 25.62 | 4.0M |
| 2024-07-17 | 25.13 | 25.39 | 24.70 | 24.73 | 1.1M |
| 2024-07-16 | 25.10 | 25.43 | 25.05 | 25.22 | 0.9M |
| 2024-07-15 | 26.00 | 26.12 | 25.15 | 25.22 | 1.4M |
| 2024-07-12 | 25.58 | 25.66 | 25.29 | 25.52 | 1.2M |
| 2024-07-11 | 24.99 | 25.59 | 24.86 | 25.49 | 2.2M |
| 2024-07-10 | 24.84 | 25.15 | 24.61 | 24.65 | 1.2M |
| 2024-07-09 | 24.48 | 24.95 | 23.97 | 24.84 | 2.0M |
| 2024-07-08 | 25.81 | 25.85 | 24.45 | 24.47 | 2.4M |
| 2024-07-05 | 26.10 | 26.36 | 25.35 | 26.02 | 3.4M |
| 2024-07-04 | 25.31 | 27.08 | 25.30 | 26.49 | 4.5M |
| 2024-07-03 | 25.80 | 25.80 | 25.33 | 25.34 | 1.0M |
| 2024-07-02 | 26.08 | 26.08 | 25.41 | 25.53 | 1.3M |
| 2024-07-01 | 25.67 | 25.94 | 25.34 | 25.90 | 1.3M |
| 2024-06-28 | 25.35 | 26.02 | 25.35 | 25.70 | 1.3M |
| 2024-06-27 | 25.93 | 26.07 | 25.50 | 25.51 | 1.1M |
| 2024-06-26 | 25.52 | 26.07 | 25.21 | 26.01 | 1.2M |
| 2024-06-25 | 25.28 | 25.91 | 25.28 | 25.52 | 1.5M |
| 2024-06-24 | 26.71 | 26.77 | 25.25 | 25.29 | 2.0M |
| 2024-06-21 | 27.08 | 27.26 | 26.66 | 26.97 | 1.3M |
| 2024-06-20 | 27.88 | 28.13 | 27.20 | 27.20 | 1.4M |
| 2024-06-19 | 28.26 | 28.26 | 27.60 | 27.93 | 1.6M |
| 2024-06-18 | 28.07 | 28.34 | 28.01 | 28.26 | 1.5M |
| 2024-06-17 | 27.77 | 28.41 | 27.73 | 28.25 | 1.5M |
| 2024-06-14 | 27.97 | 28.42 | 27.85 | 28.03 | 1.4M |
| 2024-06-13 | 27.87 | 28.19 | 27.70 | 28.08 | 1.6M |
| 2024-06-12 | 28.04 | 28.64 | 28.04 | 28.56 | 1.7M |
| 2024-06-11 | 27.99 | 28.24 | 27.41 | 28.22 | 1.6M |
| 2024-06-07 | 27.79 | 28.05 | 27.57 | 27.94 | 1.4M |
| 2024-06-06 | 28.45 | 28.79 | 27.53 | 27.58 | 2.5M |
| 2024-06-05 | 28.95 | 29.66 | 28.58 | 28.59 | 2.0M |
| 2024-06-04 | 28.96 | 29.47 | 28.50 | 29.28 | 1.9M |
| 2024-06-03 | 29.53 | 29.76 | 28.85 | 29.16 | 1.9M |
| 2024-05-31 | 29.47 | 29.94 | 29.47 | 29.70 | 1.5M |
| 2024-05-30 | 30.03 | 30.15 | 29.42 | 29.56 | 2.0M |
| 2024-05-29 | 29.85 | 30.65 | 29.82 | 30.15 | 2.2M |
| 2024-05-28 | 30.46 | 30.83 | 29.87 | 29.90 | 2.3M |
| 2024-05-27 | 30.25 | 30.88 | 29.33 | 30.79 | 2.9M |
| 2024-05-24 | 30.50 | 31.15 | 30.23 | 30.33 | 2.6M |
| 2024-05-23 | 31.18 | 31.44 | 30.51 | 30.53 | 3.0M |
| 2024-05-22 | 30.91 | 31.55 | 30.75 | 31.44 | 3.4M |
| 2024-05-21 | 31.37 | 31.47 | 30.90 | 30.99 | 1.7M |
| 2024-05-20 | 30.68 | 31.39 | 30.68 | 31.37 | 2.1M |
| 2024-05-17 | 30.35 | 31.02 | 30.35 | 30.92 | 2.4M |
| 2024-05-16 | 31.30 | 31.48 | 30.55 | 30.57 | 3.3M |
| 2024-05-15 | 32.48 | 32.52 | 31.20 | 31.20 | 3.7M |
| 2024-05-14 | 32.50 | 32.97 | 32.40 | 32.54 | 3.8M |
| 2024-05-13 | 31.96 | 33.19 | 30.74 | 33.06 | 6.0M |
| 2024-05-10 | 33.10 | 33.16 | 32.20 | 32.29 | 4.4M |
| 2024-05-09 | 33.51 | 33.88 | 32.68 | 33.28 | 7.1M |
| 2024-05-08 | 32.64 | 33.89 | 32.31 | 32.90 | 8.0M |
| 2024-05-07 | 32.78 | 32.95 | 32.33 | 32.49 | 5.0M |
| 2024-05-06 | 31.79 | 33.06 | 31.78 | 33.02 | 7.4M |
| 2024-04-30 | 32.32 | 32.41 | 31.12 | 31.15 | 4.9M |
| 2024-04-29 | 32.06 | 32.54 | 31.02 | 32.30 | 6.4M |
| 2024-04-26 | 32.35 | 32.77 | 31.81 | 32.27 | 6.7M |
| 2024-04-25 | 33.00 | 33.86 | 32.21 | 32.22 | 7.9M |
| 2024-04-24 | 33.06 | 34.28 | 32.45 | 34.00 | 9.8M |
| 2024-04-23 | 32.84 | 33.63 | 32.55 | 33.04 | 11.3M |
| 2024-04-22 | 30.68 | 34.42 | 30.10 | 33.91 | 16.9M |
| 2024-04-19 | 32.80 | 32.80 | 31.23 | 31.29 | 12.5M |
| 2024-04-18 | 29.19 | 32.63 | 29.10 | 32.63 | 11.5M |
| 2024-04-17 | 27.76 | 30.11 | 27.76 | 29.66 | 6.4M |
| 2024-04-16 | 30.00 | 30.07 | 27.91 | 27.91 | 6.1M |
| 2024-04-15 | 29.99 | 31.30 | 28.65 | 31.01 | 9.4M |
| 2024-04-12 | 30.00 | 30.49 | 29.32 | 29.80 | 7.5M |
| 2024-04-11 | 29.92 | 31.39 | 29.92 | 30.82 | 12.8M |
| 2024-04-10 | 28.37 | 30.55 | 27.89 | 29.91 | 9.5M |
| 2024-04-09 | 26.80 | 29.40 | 26.80 | 28.55 | 5.1M |
| 2024-04-08 | 27.99 | 27.99 | 26.80 | 26.80 | 2.3M |
| 2024-04-03 | 28.26 | 28.33 | 27.69 | 27.90 | 2.1M |
| 2024-04-02 | 28.30 | 28.61 | 27.91 | 28.39 | 2.5M |
| 2024-04-01 | 28.00 | 28.42 | 27.76 | 28.35 | 2.5M |
| 2024-03-29 | 27.26 | 27.76 | 27.26 | 27.75 | 2.5M |
| 2024-03-28 | 26.90 | 27.65 | 26.73 | 27.25 | 2.7M |
| 2024-03-27 | 28.21 | 28.23 | 26.93 | 26.93 | 2.7M |
| 2024-03-26 | 28.25 | 28.63 | 27.51 | 28.21 | 3.1M |
| 2024-03-25 | 29.40 | 29.40 | 28.25 | 28.27 | 3.7M |
| 2024-03-22 | 30.00 | 30.09 | 29.53 | 29.65 | 3.1M |
| 2024-03-21 | 30.54 | 30.67 | 29.71 | 30.05 | 4.1M |
| 2024-03-20 | 30.29 | 30.73 | 30.25 | 30.51 | 3.1M |
| 2024-03-19 | 30.41 | 30.85 | 30.32 | 30.46 | 4.4M |
| 2024-03-18 | 30.75 | 30.82 | 30.21 | 30.59 | 4.6M |
| 2024-03-15 | 30.06 | 30.27 | 29.81 | 30.25 | 3.0M |
| 2024-03-14 | 30.21 | 30.47 | 29.52 | 30.15 | 4.4M |
| 2024-03-13 | 30.86 | 30.96 | 30.20 | 30.33 | 6.0M |
| 2024-03-12 | 31.02 | 31.62 | 30.50 | 31.01 | 8.9M |
| 2024-03-11 | 29.30 | 32.34 | 29.28 | 31.51 | 11.4M |
| 2024-03-08 | 29.79 | 30.15 | 29.07 | 29.40 | 5.6M |
| 2024-03-07 | 29.78 | 30.56 | 28.95 | 30.03 | 8.6M |
| 2024-03-06 | 28.14 | 29.85 | 28.03 | 29.68 | 7.7M |
| 2024-03-05 | 28.30 | 28.97 | 27.85 | 28.34 | 4.0M |
| 2024-03-04 | 28.85 | 29.18 | 27.86 | 28.40 | 4.5M |
| 2024-03-01 | 28.62 | 29.30 | 28.21 | 29.05 | 5.1M |
| 2024-02-29 | 27.14 | 28.58 | 27.10 | 28.55 | 6.1M |
| 2024-02-28 | 30.39 | 31.90 | 27.85 | 27.87 | 9.9M |
| 2024-02-27 | 28.88 | 30.17 | 28.62 | 30.07 | 6.9M |
| 2024-02-26 | 29.05 | 29.68 | 28.70 | 29.20 | 7.1M |
| 2024-02-23 | 28.18 | 29.00 | 27.72 | 28.84 | 7.3M |
| 2024-02-22 | 27.45 | 28.30 | 27.40 | 28.10 | 5.2M |
| 2024-02-21 | 27.17 | 28.88 | 26.92 | 27.80 | 7.1M |
| 2024-02-20 | 26.81 | 27.79 | 26.40 | 27.61 | 6.0M |
| 2024-02-19 | 25.89 | 27.28 | 25.81 | 27.19 | 6.4M |
| 2024-02-08 | 24.85 | 26.50 | 24.52 | 26.12 | 6.0M |
| 2024-02-07 | 26.30 | 26.93 | 24.60 | 24.85 | 7.0M |
| 2024-02-06 | 24.69 | 27.20 | 24.06 | 26.60 | 7.4M |
| 2024-02-05 | 27.99 | 28.13 | 25.85 | 25.85 | 7.8M |
| 2024-02-02 | 29.68 | 30.20 | 27.88 | 28.72 | 11.7M |
| 2024-02-01 | 29.19 | 30.94 | 29.15 | 30.94 | 12.4M |
| 2024-01-31 | 29.29 | 30.48 | 27.70 | 28.13 | 6.2M |
| 2024-01-30 | 31.48 | 31.51 | 30.11 | 30.11 | 8.1M |
| 2024-01-29 | 34.55 | 34.99 | 33.26 | 33.46 | 8.9M |
| 2024-01-26 | 33.54 | 34.68 | 33.11 | 33.22 | 8.3M |
| 2024-01-25 | 33.69 | 34.18 | 32.83 | 33.97 | 9.8M |
| 2024-01-24 | 36.79 | 37.11 | 33.48 | 34.54 | 13.2M |
| 2024-01-23 | 32.55 | 36.08 | 32.30 | 36.08 | 8.5M |
| 2024-01-22 | 34.73 | 35.29 | 32.80 | 32.80 | 9.7M |
| 2024-01-19 | 36.40 | 38.38 | 33.96 | 36.44 | 14.8M |
| 2024-01-18 | 38.00 | 38.00 | 35.30 | 36.51 | 13.9M |
| 2024-01-17 | 41.96 | 41.96 | 39.11 | 39.16 | 14.1M |
| 2024-01-16 | 44.88 | 45.52 | 42.30 | 42.85 | 17.5M |
| 2024-01-15 | 46.20 | 49.29 | 45.05 | 46.72 | 17.4M |
| 2024-01-12 | 43.01 | 53.35 | 42.18 | 48.30 | 24.3M |
| 2024-01-11 | 42.50 | 46.66 | 41.11 | 41.70 | 23.3M |