21.18
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 |
|---|---|---|---|---|---|
| 2025-09-26 | 20.94 | 21.36 | 20.80 | 21.18 | 2.5M |
| 2025-09-25 | 21.50 | 21.68 | 21.10 | 21.28 | 6.8M |
| 2025-09-24 | 21.82 | 21.94 | 21.54 | 21.68 | 4.3M |
| 2025-09-23 | 22.00 | 22.14 | 21.86 | 21.94 | 4.2M |
| 2025-09-22 | 22.00 | 22.24 | 21.88 | 22.06 | 4.0M |
| 2025-09-19 | 21.92 | 22.28 | 21.76 | 22.02 | 5.7M |
| 2025-09-18 | 21.80 | 22.06 | 21.46 | 22.02 | 5.0M |
| 2025-09-17 | 22.30 | 22.44 | 21.90 | 22.02 | 4.8M |
| 2025-09-16 | 22.20 | 22.46 | 22.08 | 22.30 | 2.8M |
| 2025-09-15 | 21.90 | 22.24 | 21.86 | 22.18 | 2.7M |
| 2025-09-12 | 21.90 | 22.08 | 21.76 | 21.98 | 1.7M |
| 2025-09-11 | 21.60 | 22.16 | 21.60 | 21.98 | 4.6M |
| 2025-09-10 | 21.50 | 21.88 | 21.38 | 21.86 | 4.3M |
| 2025-09-09 | 21.36 | 21.50 | 21.18 | 21.48 | 2.5M |
| 2025-09-08 | 21.00 | 21.32 | 21.00 | 21.26 | 3.3M |
| 2025-09-05 | 20.74 | 20.98 | 20.60 | 20.94 | 2.1M |
| 2025-09-04 | 20.34 | 20.70 | 20.34 | 20.66 | 2.7M |
| 2025-09-03 | 20.54 | 20.70 | 20.20 | 20.46 | 2.5M |
| 2025-09-02 | 21.10 | 21.28 | 20.88 | 21.08 | 2.8M |
| 2025-09-01 | 21.26 | 21.48 | 21.02 | 21.18 | 1.7M |
| 2025-08-29 | 20.90 | 21.18 | 20.90 | 21.12 | 3.7M |
| 2025-08-28 | 20.86 | 21.04 | 20.72 | 20.94 | 2.9M |
| 2025-08-27 | 20.90 | 21.00 | 20.74 | 20.90 | 2.5M |
| 2025-08-26 | 20.90 | 21.02 | 20.66 | 20.96 | 4.5M |
| 2025-08-25 | 20.98 | 21.28 | 20.80 | 20.96 | 3.5M |
| 2025-08-22 | 21.04 | 21.32 | 20.82 | 20.92 | 2.8M |
| 2025-08-21 | 20.56 | 21.06 | 20.54 | 21.02 | 5.5M |
| 2025-08-20 | 20.34 | 20.60 | 20.00 | 20.54 | 1.9M |
| 2025-08-19 | 20.64 | 20.66 | 20.14 | 20.42 | 3.3M |
| 2025-08-18 | 20.60 | 21.04 | 20.60 | 20.62 | 4.5M |
| 2025-08-15 | 20.84 | 21.10 | 20.56 | 20.70 | 4.4M |
| 2025-08-14 | 20.94 | 21.20 | 20.72 | 20.80 | 3.2M |
| 2025-08-13 | 20.76 | 21.06 | 20.56 | 20.94 | 5.4M |
| 2025-08-12 | 21.00 | 21.08 | 20.56 | 20.70 | 2.3M |
| 2025-08-11 | 21.04 | 21.46 | 20.88 | 21.10 | 2.2M |
| 2025-08-08 | 21.04 | 21.46 | 20.76 | 21.08 | 3.7M |
| 2025-08-07 | 20.60 | 21.18 | 20.60 | 21.08 | 2.6M |
| 2025-08-06 | 20.60 | 20.70 | 20.48 | 20.60 | 2.0M |
| 2025-08-05 | 20.64 | 20.66 | 20.42 | 20.54 | 0.8M |
| 2025-08-04 | 20.30 | 20.84 | 20.22 | 20.66 | 2.9M |
| 2025-08-01 | 21.10 | 21.10 | 20.25 | 20.50 | 2.8M |
| 2025-07-31 | 21.20 | 21.25 | 20.80 | 21.10 | 2.9M |
| 2025-07-30 | 20.95 | 21.20 | 20.75 | 21.15 | 2.8M |
| 2025-07-29 | 20.75 | 21.00 | 20.55 | 20.95 | 3.1M |
| 2025-07-28 | 20.60 | 20.85 | 20.30 | 20.70 | 2.8M |
| 2025-07-25 | 20.45 | 20.80 | 20.35 | 20.55 | 2.3M |
| 2025-07-24 | 20.70 | 20.95 | 20.60 | 20.65 | 4.5M |
| 2025-07-23 | 20.50 | 20.85 | 20.40 | 20.70 | 2.9M |
| 2025-07-22 | 20.40 | 20.70 | 20.30 | 20.40 | 1.8M |
| 2025-07-21 | 20.25 | 20.60 | 20.10 | 20.25 | 2.7M |
| 2025-07-18 | 20.15 | 20.25 | 19.74 | 20.20 | 3.7M |
| 2025-07-17 | 19.70 | 20.50 | 19.70 | 20.00 | 4.9M |
| 2025-07-16 | 19.56 | 19.88 | 19.56 | 19.74 | 2.5M |
| 2025-07-15 | 19.82 | 19.82 | 19.50 | 19.62 | 1.1M |
| 2025-07-14 | 19.60 | 19.90 | 19.60 | 19.82 | 3.0M |
| 2025-07-11 | 19.48 | 20.10 | 19.48 | 19.62 | 2.9M |
| 2025-07-10 | 19.34 | 19.62 | 19.34 | 19.48 | 1.0M |
| 2025-07-09 | 19.22 | 19.56 | 18.90 | 19.50 | 3.8M |
| 2025-07-08 | 19.70 | 19.78 | 19.24 | 19.36 | 3.1M |
| 2025-07-07 | 19.86 | 19.86 | 19.46 | 19.68 | 2.9M |
| 2025-07-04 | 19.80 | 19.90 | 19.50 | 19.88 | 3.6M |
| 2025-07-03 | 19.50 | 19.84 | 19.50 | 19.82 | 5.6M |
| 2025-07-02 | 19.56 | 20.30 | 19.54 | 19.68 | 6.1M |
| 2025-06-30 | 19.84 | 19.84 | 19.48 | 19.60 | 4.1M |
| 2025-06-27 | 19.50 | 19.78 | 19.32 | 19.70 | 4.6M |
| 2025-06-26 | 19.70 | 19.70 | 19.10 | 19.56 | 3.0M |
| 2025-06-25 | 19.00 | 19.70 | 18.90 | 19.62 | 9.8M |
| 2025-06-24 | 18.80 | 19.04 | 18.76 | 18.96 | 2.2M |
| 2025-06-23 | 18.14 | 18.94 | 18.14 | 18.76 | 2.0M |
| 2025-06-20 | 18.18 | 18.34 | 18.04 | 18.32 | 6.9M |
| 2025-06-19 | 18.30 | 18.32 | 18.06 | 18.18 | 4.2M |
| 2025-06-18 | 18.48 | 18.54 | 18.24 | 18.48 | 1.1M |
| 2025-06-17 | 18.54 | 18.68 | 18.40 | 18.50 | 2.5M |
| 2025-06-16 | 18.36 | 18.84 | 18.34 | 18.56 | 3.3M |
| 2025-06-13 | 18.32 | 18.58 | 18.20 | 18.48 | 2.5M |
| 2025-06-12 | 18.42 | 18.70 | 18.30 | 18.38 | 2.3M |
| 2025-06-11 | 18.60 | 18.86 | 18.32 | 18.50 | 5.0M |
| 2025-06-10 | 18.20 | 18.66 | 18.20 | 18.64 | 4.3M |
| 2025-06-09 | 18.50 | 18.52 | 18.18 | 18.34 | 2.1M |
| 2025-06-06 | 18.20 | 18.58 | 18.16 | 18.56 | 3.3M |
| 2025-06-05 | 18.00 | 18.48 | 18.00 | 18.20 | 5.0M |
| 2025-06-04 | 18.18 | 18.22 | 17.86 | 17.94 | 6.3M |
| 2025-06-03 | 17.28 | 18.22 | 17.28 | 18.14 | 5.3M |
| 2025-06-02 | 17.22 | 17.42 | 16.90 | 17.26 | 1.3M |
| 2025-05-30 | 17.00 | 17.22 | 17.00 | 17.20 | 3.0M |
| 2025-05-29 | 17.04 | 17.16 | 16.94 | 17.10 | 1.0M |
| 2025-05-28 | 16.90 | 17.20 | 16.90 | 17.08 | 1.6M |
| 2025-05-27 | 16.86 | 17.08 | 16.80 | 16.98 | 2.1M |
| 2025-05-26 | 17.06 | 17.16 | 16.88 | 17.00 | 1.6M |
| 2025-05-23 | 16.80 | 17.12 | 16.70 | 17.06 | 1.7M |
| 2025-05-22 | 17.12 | 17.20 | 16.70 | 16.80 | 3.2M |
| 2025-05-21 | 16.90 | 17.16 | 16.86 | 17.14 | 1.8M |
| 2025-05-20 | 16.86 | 16.96 | 16.80 | 16.90 | 2.4M |
| 2025-05-19 | 16.78 | 16.92 | 16.66 | 16.88 | 1.5M |
| 2025-05-16 | 16.70 | 16.86 | 16.60 | 16.86 | 1.5M |
| 2025-05-15 | 16.62 | 16.78 | 16.56 | 16.70 | 1.6M |
| 2025-05-14 | 16.86 | 16.86 | 16.50 | 16.78 | 2.8M |
| 2025-05-13 | 16.76 | 16.98 | 16.58 | 16.84 | 1.7M |
| 2025-05-12 | 16.86 | 17.10 | 16.74 | 16.80 | 3.4M |
| 2025-05-09 | 16.66 | 17.10 | 16.66 | 17.04 | 4.5M |
| 2025-05-08 | 16.46 | 16.80 | 16.38 | 16.66 | 3.2M |
| 2025-05-07 | 16.84 | 17.08 | 16.48 | 16.58 | 7.3M |
| 2025-05-06 | 17.06 | 17.06 | 16.44 | 16.62 | 6.7M |
| 2025-05-02 | 17.10 | 17.18 | 17.00 | 17.06 | 2.0M |
| 2025-04-30 | 16.74 | 17.28 | 16.70 | 17.14 | 5.2M |
| 2025-04-29 | 16.82 | 17.06 | 16.68 | 16.86 | 3.3M |
| 2025-04-28 | 16.38 | 16.90 | 16.28 | 16.82 | 2.5M |
| 2025-04-25 | 16.42 | 16.86 | 16.40 | 16.50 | 3.4M |
| 2025-04-24 | 16.34 | 16.44 | 16.14 | 16.44 | 3.3M |
| 2025-04-23 | 16.14 | 16.46 | 16.14 | 16.34 | 2.2M |
| 2025-04-22 | 16.00 | 16.26 | 16.00 | 16.20 | 3.0M |
| 2025-04-17 | 15.88 | 16.24 | 15.88 | 16.08 | 1.9M |
| 2025-04-16 | 15.96 | 16.12 | 15.86 | 15.98 | 1.5M |
| 2025-04-15 | 15.90 | 16.00 | 15.78 | 15.94 | 1.7M |
| 2025-04-14 | 15.76 | 16.12 | 15.76 | 15.88 | 2.4M |
| 2025-04-11 | 15.40 | 15.74 | 15.10 | 15.68 | 2.5M |
| 2025-04-10 | 15.16 | 15.72 | 15.12 | 15.52 | 4.5M |
| 2025-04-09 | 15.04 | 15.24 | 14.72 | 15.08 | 5.2M |
| 2025-04-08 | 15.50 | 15.70 | 15.08 | 15.38 | 4.2M |
| 2025-04-07 | 16.24 | 16.26 | 15.46 | 15.52 | 9.0M |
| 2025-04-03 | 16.66 | 17.16 | 16.56 | 17.02 | 3.1M |
| 2025-04-02 | 16.62 | 16.78 | 16.40 | 16.78 | 2.1M |
| 2025-04-01 | 16.56 | 16.72 | 16.30 | 16.66 | 4.7M |
| 2025-03-31 | 17.32 | 17.32 | 17.00 | 17.06 | 3.4M |
| 2025-03-28 | 17.12 | 17.32 | 17.02 | 17.30 | 2.9M |
| 2025-03-27 | 17.06 | 17.20 | 16.96 | 17.10 | 1.5M |
| 2025-03-26 | 17.10 | 17.14 | 16.86 | 17.10 | 2.8M |
| 2025-03-25 | 17.08 | 17.22 | 16.96 | 17.04 | 3.8M |
| 2025-03-24 | 17.06 | 17.30 | 16.80 | 17.06 | 3.0M |
| 2025-03-21 | 17.02 | 17.14 | 16.78 | 17.04 | 7.5M |
| 2025-03-20 | 17.16 | 17.18 | 16.98 | 17.06 | 3.8M |
| 2025-03-19 | 17.00 | 18.00 | 16.92 | 17.16 | 3.8M |
| 2025-03-18 | 16.98 | 17.16 | 16.86 | 17.04 | 2.6M |
| 2025-03-17 | 17.26 | 17.56 | 16.82 | 16.92 | 5.9M |
| 2025-03-14 | 16.40 | 17.30 | 16.18 | 17.14 | 12.5M |
| 2025-03-13 | 16.18 | 16.46 | 16.08 | 16.32 | 4.2M |
| 2025-03-12 | 16.02 | 16.14 | 15.90 | 16.14 | 4.1M |
| 2025-03-11 | 16.00 | 16.26 | 15.84 | 16.12 | 3.9M |
| 2025-03-10 | 16.10 | 16.28 | 15.96 | 16.08 | 3.3M |
| 2025-03-07 | 15.98 | 16.24 | 15.82 | 16.10 | 5.2M |
| 2025-03-06 | 15.92 | 16.20 | 15.84 | 15.98 | 5.3M |
| 2025-03-05 | 15.52 | 15.96 | 15.52 | 15.90 | 3.0M |
| 2025-03-04 | 15.40 | 15.62 | 15.24 | 15.54 | 3.1M |
| 2025-03-03 | 15.36 | 15.80 | 15.32 | 15.46 | 3.3M |
| 2025-02-28 | 15.46 | 15.58 | 15.36 | 15.40 | 3.6M |
| 2025-02-27 | 15.44 | 15.68 | 15.44 | 15.60 | 4.1M |
| 2025-02-26 | 15.42 | 15.66 | 15.36 | 15.54 | 3.4M |
| 2025-02-25 | 15.40 | 15.56 | 15.30 | 15.40 | 2.4M |
| 2025-02-24 | 14.90 | 15.60 | 14.86 | 15.48 | 5.6M |
| 2025-02-21 | 14.94 | 15.02 | 14.76 | 14.90 | 7.4M |
| 2025-02-20 | 15.02 | 15.16 | 14.86 | 14.94 | 6.0M |
| 2025-02-19 | 15.24 | 15.24 | 14.96 | 15.02 | 6.2M |
| 2025-02-18 | 15.76 | 15.76 | 15.18 | 15.24 | 9.5M |
| 2025-02-17 | 15.36 | 15.88 | 15.34 | 15.78 | 4.5M |
| 2025-02-14 | 15.06 | 15.38 | 15.04 | 15.34 | 3.9M |
| 2025-02-13 | 15.46 | 15.46 | 14.96 | 15.04 | 5.7M |
| 2025-02-12 | 15.08 | 15.36 | 14.98 | 15.28 | 6.1M |
| 2025-02-11 | 15.12 | 15.20 | 14.98 | 15.00 | 3.8M |
| 2025-02-10 | 15.00 | 15.44 | 15.00 | 15.16 | 6.6M |
| 2025-02-07 | 15.14 | 15.36 | 15.02 | 15.16 | 4.4M |
| 2025-02-06 | 15.26 | 15.34 | 15.08 | 15.20 | 9.7M |
| 2025-02-05 | 15.60 | 15.60 | 15.28 | 15.32 | 4.2M |
| 2025-02-04 | 15.44 | 15.74 | 15.42 | 15.70 | 2.7M |
| 2025-02-03 | 15.36 | 15.94 | 15.32 | 15.48 | 3.4M |
| 2025-01-28 | 15.48 | 15.56 | 15.36 | 15.36 | 0.5M |
| 2025-01-27 | 15.40 | 15.62 | 15.38 | 15.48 | 1.9M |
| 2025-01-24 | 15.54 | 15.64 | 15.30 | 15.40 | 3.2M |
| 2025-01-23 | 15.80 | 15.98 | 15.48 | 15.54 | 3.1M |
| 2025-01-22 | 15.92 | 15.92 | 15.72 | 15.82 | 7.5M |
| 2025-01-21 | 15.80 | 16.04 | 15.76 | 15.88 | 5.8M |
| 2025-01-20 | 15.34 | 15.96 | 15.34 | 15.80 | 5.9M |
| 2025-01-17 | 15.20 | 15.72 | 15.08 | 15.34 | 5.0M |
| 2025-01-16 | 15.12 | 15.26 | 15.04 | 15.20 | 3.5M |
| 2025-01-15 | 14.94 | 15.12 | 14.92 | 15.06 | 2.2M |
| 2025-01-14 | 15.16 | 15.20 | 14.98 | 15.02 | 4.1M |
| 2025-01-13 | 15.16 | 15.18 | 14.80 | 15.16 | 2.1M |
| 2025-01-10 | 15.30 | 15.46 | 15.08 | 15.16 | 3.9M |
| 2025-01-09 | 15.22 | 15.42 | 15.20 | 15.34 | 2.7M |
| 2025-01-08 | 15.14 | 15.34 | 14.96 | 15.22 | 4.6M |
| 2025-01-07 | 15.24 | 15.36 | 15.08 | 15.22 | 3.7M |
| 2025-01-06 | 15.50 | 15.72 | 15.26 | 15.28 | 3.5M |
| 2025-01-03 | 15.48 | 15.68 | 15.48 | 15.52 | 2.0M |
| 2025-01-02 | 15.66 | 15.82 | 15.44 | 15.54 | 3.6M |