35.22
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 | 32.26 | 32.45 | 31.48 | 31.48 | 11.8M |
| 2024-12-30 | 32.48 | 32.88 | 32.11 | 32.29 | 10.0M |
| 2024-12-27 | 32.76 | 33.19 | 32.50 | 32.67 | 9.8M |
| 2024-12-26 | 31.75 | 32.90 | 31.50 | 32.70 | 11.3M |
| 2024-12-25 | 32.46 | 32.58 | 31.75 | 31.83 | 10.3M |
| 2024-12-24 | 32.15 | 32.73 | 32.03 | 32.58 | 10.8M |
| 2024-12-23 | 32.86 | 33.30 | 32.04 | 32.13 | 11.2M |
| 2024-12-20 | 32.54 | 32.90 | 32.27 | 32.75 | 11.2M |
| 2024-12-19 | 31.36 | 32.78 | 31.01 | 32.54 | 16.9M |
| 2024-12-18 | 31.32 | 31.86 | 31.00 | 31.62 | 9.7M |
| 2024-12-17 | 30.90 | 32.00 | 30.81 | 31.25 | 12.9M |
| 2024-12-16 | 31.88 | 31.98 | 30.79 | 30.90 | 12.1M |
| 2024-12-13 | 31.52 | 32.10 | 31.01 | 31.72 | 13.2M |
| 2024-12-12 | 31.57 | 32.32 | 31.31 | 31.88 | 13.2M |
| 2024-12-11 | 31.38 | 31.89 | 30.77 | 31.56 | 14.3M |
| 2024-12-10 | 31.85 | 32.20 | 31.42 | 31.47 | 15.1M |
| 2024-12-09 | 30.75 | 31.48 | 30.42 | 31.15 | 10.4M |
| 2024-12-06 | 30.79 | 31.23 | 30.71 | 30.79 | 10.0M |
| 2024-12-05 | 30.82 | 31.12 | 30.65 | 30.77 | 9.1M |
| 2024-12-04 | 31.60 | 31.79 | 30.72 | 31.00 | 11.8M |
| 2024-12-03 | 32.22 | 32.22 | 31.20 | 31.57 | 12.7M |
| 2024-12-02 | 31.06 | 32.40 | 31.06 | 32.12 | 17.6M |
| 2024-11-29 | 30.60 | 31.55 | 30.50 | 31.06 | 11.1M |
| 2024-11-28 | 32.16 | 32.30 | 30.61 | 30.85 | 17.0M |
| 2024-11-27 | 30.50 | 31.68 | 30.01 | 31.62 | 10.4M |
| 2024-11-26 | 30.51 | 31.20 | 30.21 | 30.66 | 10.5M |
| 2024-11-25 | 31.21 | 31.56 | 29.95 | 30.31 | 18.1M |
| 2024-11-22 | 31.50 | 33.21 | 31.30 | 31.34 | 23.4M |
| 2024-11-21 | 31.23 | 31.88 | 30.80 | 31.51 | 12.5M |
| 2024-11-20 | 31.55 | 31.86 | 30.92 | 31.40 | 11.0M |
| 2024-11-19 | 30.86 | 32.09 | 30.86 | 31.79 | 13.4M |
| 2024-11-18 | 31.27 | 31.88 | 30.52 | 30.78 | 10.8M |
| 2024-11-15 | 31.76 | 32.12 | 31.10 | 31.14 | 13.2M |
| 2024-11-14 | 32.51 | 32.59 | 31.67 | 31.75 | 11.6M |
| 2024-11-13 | 32.53 | 32.89 | 32.00 | 32.54 | 12.3M |
| 2024-11-12 | 32.90 | 34.04 | 32.41 | 32.74 | 34.9M |
| 2024-11-11 | 31.40 | 32.57 | 30.90 | 32.34 | 24.3M |
| 2024-11-08 | 31.66 | 32.25 | 30.76 | 31.13 | 20.3M |
| 2024-11-07 | 31.39 | 31.77 | 30.56 | 31.29 | 21.1M |
| 2024-11-06 | 31.53 | 32.48 | 31.13 | 31.66 | 18.4M |
| 2024-11-05 | 29.88 | 32.29 | 29.58 | 31.74 | 33.8M |
| 2024-11-04 | 28.56 | 29.91 | 28.51 | 29.91 | 16.0M |
| 2024-11-01 | 29.42 | 29.60 | 28.38 | 28.49 | 19.0M |
| 2024-10-31 | 29.25 | 30.21 | 28.76 | 29.59 | 15.4M |
| 2024-10-30 | 29.73 | 30.80 | 29.30 | 29.48 | 19.0M |
| 2024-10-29 | 29.58 | 30.50 | 29.53 | 29.74 | 19.2M |
| 2024-10-28 | 29.00 | 29.97 | 28.86 | 29.50 | 23.3M |
| 2024-10-25 | 28.85 | 28.98 | 28.22 | 28.40 | 12.9M |
| 2024-10-24 | 28.87 | 29.01 | 28.50 | 28.72 | 10.2M |
| 2024-10-23 | 29.21 | 29.72 | 28.96 | 29.11 | 12.1M |
| 2024-10-22 | 29.20 | 29.55 | 28.86 | 29.21 | 14.7M |
| 2024-10-21 | 29.03 | 29.96 | 28.82 | 29.20 | 17.5M |
| 2024-10-18 | 27.87 | 29.54 | 27.73 | 28.85 | 20.8M |
| 2024-10-17 | 28.00 | 28.88 | 27.80 | 27.89 | 12.8M |
| 2024-10-16 | 27.47 | 28.20 | 27.12 | 27.86 | 10.8M |
| 2024-10-15 | 28.50 | 29.04 | 27.66 | 27.78 | 16.8M |
| 2024-10-14 | 27.10 | 28.56 | 26.61 | 28.45 | 19.6M |
| 2024-10-11 | 28.12 | 28.20 | 26.69 | 27.03 | 16.1M |
| 2024-10-10 | 28.32 | 29.10 | 27.91 | 28.17 | 22.2M |
| 2024-10-09 | 29.00 | 29.68 | 27.66 | 28.03 | 30.5M |
| 2024-10-08 | 31.03 | 31.03 | 27.90 | 29.70 | 41.5M |
| 2024-09-30 | 26.96 | 28.58 | 26.85 | 28.21 | 31.7M |
| 2024-09-27 | 25.30 | 26.79 | 25.30 | 26.15 | 21.2M |
| 2024-09-26 | 24.20 | 25.07 | 24.08 | 25.07 | 13.8M |
| 2024-09-25 | 24.78 | 25.10 | 24.11 | 24.27 | 18.6M |
| 2024-09-24 | 23.15 | 24.88 | 23.15 | 24.74 | 17.9M |
| 2024-09-23 | 22.68 | 23.43 | 22.51 | 22.96 | 8.3M |
| 2024-09-20 | 23.20 | 23.38 | 22.50 | 22.74 | 10.4M |
| 2024-09-19 | 23.55 | 23.63 | 22.91 | 23.22 | 9.6M |
| 2024-09-18 | 23.70 | 23.75 | 23.05 | 23.44 | 6.4M |
| 2024-09-13 | 23.70 | 24.17 | 23.56 | 23.57 | 6.1M |
| 2024-09-12 | 24.19 | 24.40 | 23.66 | 23.72 | 5.8M |
| 2024-09-11 | 24.15 | 24.42 | 23.92 | 24.09 | 4.7M |
| 2024-09-10 | 24.25 | 24.44 | 23.79 | 24.28 | 6.4M |
| 2024-09-09 | 24.25 | 24.82 | 24.10 | 24.26 | 5.6M |
| 2024-09-06 | 25.01 | 25.17 | 24.29 | 24.38 | 8.6M |
| 2024-09-05 | 25.06 | 25.50 | 24.97 | 25.02 | 5.9M |
| 2024-09-04 | 24.68 | 25.30 | 24.61 | 25.06 | 7.2M |
| 2024-09-03 | 24.51 | 25.15 | 24.50 | 25.01 | 6.4M |
| 2024-09-02 | 25.19 | 25.29 | 24.58 | 24.69 | 7.6M |
| 2024-08-30 | 24.65 | 25.50 | 24.58 | 25.19 | 14.3M |
| 2024-08-29 | 23.44 | 24.79 | 23.40 | 24.65 | 11.9M |
| 2024-08-28 | 23.29 | 23.75 | 23.25 | 23.60 | 4.4M |
| 2024-08-27 | 23.65 | 23.69 | 23.28 | 23.35 | 6.5M |
| 2024-08-26 | 23.87 | 24.04 | 23.40 | 23.76 | 7.5M |
| 2024-08-23 | 23.72 | 24.05 | 23.50 | 23.89 | 7.6M |
| 2024-08-22 | 24.30 | 24.43 | 23.54 | 23.78 | 11.2M |
| 2024-08-21 | 24.11 | 24.66 | 24.02 | 24.36 | 7.8M |
| 2024-08-20 | 24.54 | 24.57 | 24.04 | 24.20 | 7.9M |
| 2024-08-19 | 24.42 | 24.75 | 24.23 | 24.53 | 8.3M |
| 2024-08-16 | 24.53 | 24.82 | 24.43 | 24.44 | 8.3M |
| 2024-08-15 | 24.30 | 24.85 | 24.15 | 24.55 | 11.4M |
| 2024-08-14 | 24.58 | 24.80 | 24.29 | 24.50 | 7.0M |
| 2024-08-13 | 24.59 | 24.78 | 24.30 | 24.57 | 5.8M |
| 2024-08-12 | 24.66 | 25.00 | 24.42 | 24.55 | 6.9M |
| 2024-08-09 | 25.03 | 25.28 | 24.69 | 24.71 | 8.1M |
| 2024-08-08 | 24.56 | 25.16 | 24.31 | 24.74 | 10.4M |
| 2024-08-07 | 24.40 | 25.09 | 24.08 | 24.75 | 15.5M |
| 2024-08-06 | 24.15 | 24.46 | 23.94 | 24.43 | 15.9M |
| 2024-08-05 | 24.25 | 24.75 | 23.80 | 23.86 | 23.7M |
| 2024-08-02 | 25.30 | 25.51 | 24.68 | 24.73 | 25.6M |
| 2024-08-01 | 26.33 | 26.64 | 25.68 | 25.73 | 23.0M |
| 2024-07-31 | 25.73 | 26.54 | 25.00 | 26.50 | 28.1M |
| 2024-07-30 | 26.14 | 26.14 | 25.48 | 26.03 | 15.8M |
| 2024-07-29 | 26.72 | 27.04 | 26.17 | 26.23 | 13.7M |
| 2024-07-26 | 25.75 | 27.17 | 25.75 | 26.75 | 16.2M |
| 2024-07-25 | 26.08 | 26.18 | 25.30 | 25.73 | 15.9M |
| 2024-07-24 | 27.01 | 27.19 | 26.19 | 26.30 | 13.4M |
| 2024-07-23 | 28.12 | 28.22 | 26.92 | 26.95 | 15.5M |
| 2024-07-22 | 28.60 | 28.67 | 27.66 | 28.13 | 16.4M |
| 2024-07-19 | 28.08 | 28.99 | 27.83 | 28.37 | 22.4M |
| 2024-07-18 | 28.08 | 28.56 | 27.03 | 28.16 | 28.1M |
| 2024-07-17 | 28.44 | 29.24 | 28.30 | 28.69 | 35.6M |
| 2024-07-16 | 26.39 | 28.49 | 26.14 | 28.03 | 31.4M |
| 2024-07-15 | 26.48 | 26.76 | 26.18 | 26.40 | 8.8M |
| 2024-07-12 | 26.78 | 26.85 | 26.23 | 26.59 | 11.4M |
| 2024-07-11 | 26.58 | 27.16 | 25.95 | 27.04 | 19.9M |
| 2024-07-10 | 26.20 | 26.40 | 25.97 | 26.27 | 15.0M |
| 2024-07-09 | 25.62 | 26.53 | 24.64 | 26.26 | 30.1M |
| 2024-07-08 | 24.80 | 24.94 | 24.31 | 24.44 | 12.4M |
| 2024-07-05 | 25.20 | 25.29 | 24.16 | 24.80 | 13.5M |
| 2024-07-04 | 25.51 | 25.94 | 25.03 | 25.15 | 11.2M |
| 2024-07-03 | 25.97 | 26.22 | 25.42 | 25.49 | 11.2M |
| 2024-07-02 | 26.41 | 26.53 | 25.85 | 25.97 | 12.7M |
| 2024-07-01 | 27.65 | 27.78 | 25.91 | 26.49 | 22.5M |
| 2024-06-28 | 26.67 | 28.00 | 26.58 | 27.46 | 15.6M |
| 2024-06-27 | 26.88 | 27.63 | 26.75 | 26.89 | 12.3M |
| 2024-06-26 | 26.65 | 27.20 | 26.43 | 27.08 | 10.7M |
| 2024-06-25 | 27.06 | 27.29 | 26.36 | 26.66 | 12.5M |
| 2024-06-24 | 27.16 | 27.95 | 27.07 | 27.16 | 14.7M |
| 2024-06-21 | 27.08 | 27.55 | 26.82 | 27.29 | 13.9M |
| 2024-06-20 | 27.67 | 28.05 | 27.15 | 27.31 | 18.7M |
| 2024-06-19 | 28.03 | 28.08 | 27.44 | 27.79 | 13.0M |
| 2024-06-18 | 27.92 | 28.20 | 27.61 | 28.03 | 21.4M |
| 2024-06-17 | 26.75 | 27.91 | 26.63 | 27.72 | 23.2M |
| 2024-06-14 | 26.09 | 26.99 | 25.84 | 26.81 | 19.9M |
| 2024-06-13 | 26.23 | 26.83 | 26.05 | 26.16 | 14.2M |
| 2024-06-12 | 26.26 | 26.86 | 26.00 | 26.23 | 15.6M |
| 2024-06-11 | 25.49 | 26.03 | 25.34 | 25.95 | 11.3M |
| 2024-06-07 | 26.48 | 26.76 | 25.41 | 25.75 | 12.4M |
| 2024-06-06 | 25.30 | 26.48 | 25.27 | 26.08 | 20.8M |
| 2024-06-05 | 24.72 | 25.53 | 24.56 | 25.27 | 13.2M |
| 2024-06-04 | 24.63 | 24.78 | 24.35 | 24.71 | 9.4M |
| 2024-06-03 | 24.83 | 25.17 | 24.50 | 24.75 | 10.9M |
| 2024-05-31 | 24.60 | 25.17 | 24.32 | 24.93 | 10.5M |
| 2024-05-30 | 23.54 | 25.13 | 23.54 | 24.58 | 19.8M |
| 2024-05-29 | 23.98 | 24.02 | 23.35 | 23.45 | 10.1M |
| 2024-05-28 | 24.35 | 24.61 | 23.84 | 23.94 | 9.4M |
| 2024-05-27 | 24.46 | 24.46 | 23.60 | 24.34 | 9.2M |
| 2024-05-24 | 24.87 | 25.15 | 24.30 | 24.39 | 5.5M |
| 2024-05-23 | 25.40 | 25.45 | 24.92 | 24.98 | 5.5M |
| 2024-05-22 | 25.36 | 25.55 | 25.04 | 25.40 | 6.1M |
| 2024-05-21 | 25.75 | 25.75 | 25.34 | 25.40 | 5.8M |
| 2024-05-20 | 26.18 | 26.24 | 25.61 | 25.76 | 6.8M |
| 2024-05-17 | 25.72 | 26.15 | 25.60 | 26.09 | 6.3M |
| 2024-05-16 | 25.70 | 25.93 | 25.53 | 25.70 | 7.5M |
| 2024-05-15 | 25.80 | 26.20 | 25.50 | 25.52 | 6.1M |
| 2024-05-14 | 26.03 | 26.40 | 25.56 | 25.87 | 8.2M |
| 2024-05-13 | 26.50 | 26.68 | 25.92 | 26.00 | 9.5M |
| 2024-05-10 | 26.64 | 27.07 | 26.30 | 26.74 | 9.2M |
| 2024-05-09 | 25.94 | 26.77 | 25.91 | 26.64 | 8.7M |
| 2024-05-08 | 26.80 | 26.81 | 25.92 | 25.94 | 8.1M |
| 2024-05-07 | 26.70 | 26.97 | 26.42 | 26.80 | 9.4M |
| 2024-05-06 | 26.50 | 27.10 | 26.42 | 26.58 | 12.1M |
| 2024-04-30 | 25.92 | 26.38 | 25.66 | 26.10 | 10.9M |
| 2024-04-29 | 25.22 | 26.15 | 25.18 | 25.90 | 17.9M |
| 2024-04-26 | 24.16 | 25.15 | 24.14 | 25.02 | 13.7M |
| 2024-04-25 | 24.50 | 24.54 | 24.13 | 24.17 | 8.0M |
| 2024-04-24 | 24.34 | 24.69 | 24.12 | 24.62 | 8.7M |
| 2024-04-23 | 24.54 | 24.76 | 24.08 | 24.25 | 6.0M |
| 2024-04-22 | 24.42 | 25.15 | 23.85 | 24.47 | 9.1M |
| 2024-04-19 | 24.62 | 24.90 | 23.59 | 24.62 | 16.4M |
| 2024-04-18 | 25.31 | 25.46 | 24.66 | 24.78 | 12.4M |
| 2024-04-17 | 24.49 | 25.28 | 24.46 | 25.23 | 16.5M |
| 2024-04-16 | 26.18 | 26.18 | 23.59 | 24.29 | 32.8M |
| 2024-04-15 | 25.08 | 26.20 | 25.08 | 26.05 | 9.9M |
| 2024-04-12 | 25.51 | 25.76 | 25.03 | 25.09 | 13.2M |
| 2024-04-11 | 25.40 | 25.90 | 25.34 | 25.55 | 5.1M |
| 2024-04-10 | 25.88 | 25.97 | 25.46 | 25.55 | 5.1M |
| 2024-04-09 | 26.02 | 26.13 | 25.67 | 26.03 | 6.2M |
| 2024-04-08 | 26.12 | 26.39 | 25.78 | 25.98 | 8.4M |
| 2024-04-03 | 26.49 | 26.70 | 26.00 | 26.24 | 9.3M |
| 2024-04-02 | 27.00 | 27.26 | 26.40 | 26.60 | 8.1M |
| 2024-04-01 | 26.90 | 27.79 | 26.81 | 27.27 | 9.8M |
| 2024-03-29 | 25.72 | 26.68 | 25.70 | 26.68 | 8.4M |
| 2024-03-28 | 25.68 | 26.39 | 25.59 | 25.90 | 7.0M |
| 2024-03-27 | 26.32 | 26.38 | 25.51 | 25.53 | 7.9M |
| 2024-03-26 | 26.83 | 26.89 | 26.29 | 26.36 | 6.6M |
| 2024-03-25 | 27.16 | 27.58 | 26.72 | 26.79 | 7.8M |
| 2024-03-22 | 27.66 | 27.84 | 27.07 | 27.16 | 6.9M |
| 2024-03-21 | 28.20 | 28.35 | 27.55 | 27.63 | 7.8M |
| 2024-03-20 | 28.40 | 28.78 | 27.93 | 28.10 | 8.6M |
| 2024-03-19 | 28.60 | 28.93 | 28.22 | 28.26 | 9.8M |
| 2024-03-18 | 28.30 | 28.95 | 28.20 | 28.85 | 11.7M |
| 2024-03-15 | 28.21 | 28.40 | 27.94 | 28.39 | 7.5M |
| 2024-03-14 | 28.11 | 28.50 | 27.95 | 28.19 | 8.6M |
| 2024-03-13 | 27.95 | 28.50 | 27.75 | 28.16 | 10.6M |
| 2024-03-12 | 27.95 | 28.10 | 27.59 | 27.88 | 10.0M |
| 2024-03-11 | 27.39 | 28.00 | 27.36 | 27.95 | 8.7M |
| 2024-03-08 | 27.15 | 27.70 | 27.10 | 27.60 | 8.6M |
| 2024-03-07 | 27.50 | 27.90 | 26.94 | 27.17 | 10.7M |
| 2024-03-06 | 27.20 | 27.73 | 27.08 | 27.38 | 7.4M |
| 2024-03-05 | 27.60 | 27.70 | 27.21 | 27.38 | 12.1M |
| 2024-03-04 | 27.73 | 27.91 | 27.27 | 27.66 | 16.4M |
| 2024-03-01 | 27.50 | 27.84 | 27.10 | 27.30 | 14.9M |
| 2024-02-29 | 26.30 | 27.51 | 26.30 | 27.43 | 19.1M |
| 2024-02-28 | 26.90 | 27.46 | 26.67 | 26.68 | 15.4M |
| 2024-02-27 | 26.08 | 26.98 | 25.95 | 26.95 | 11.7M |
| 2024-02-26 | 26.20 | 26.42 | 26.02 | 26.10 | 10.7M |
| 2024-02-23 | 26.08 | 26.40 | 25.61 | 26.27 | 9.1M |
| 2024-02-22 | 25.64 | 26.08 | 25.61 | 26.02 | 10.4M |
| 2024-02-21 | 25.50 | 26.15 | 25.38 | 25.58 | 12.6M |
| 2024-02-20 | 25.61 | 25.77 | 25.30 | 25.60 | 10.2M |
| 2024-02-19 | 26.51 | 26.51 | 25.36 | 25.91 | 22.1M |
| 2024-02-08 | 26.64 | 28.45 | 25.78 | 26.04 | 28.7M |
| 2024-02-07 | 24.99 | 26.66 | 24.90 | 26.63 | 22.0M |
| 2024-02-06 | 22.92 | 25.30 | 22.92 | 25.13 | 18.8M |
| 2024-02-05 | 21.65 | 24.04 | 21.06 | 23.25 | 22.0M |
| 2024-02-02 | 22.34 | 22.92 | 21.25 | 21.85 | 11.3M |
| 2024-02-01 | 22.11 | 22.85 | 21.84 | 22.40 | 9.6M |
| 2024-01-31 | 22.73 | 23.35 | 22.01 | 22.19 | 11.2M |
| 2024-01-30 | 23.25 | 23.66 | 22.72 | 22.75 | 8.6M |
| 2024-01-29 | 23.90 | 24.14 | 23.25 | 23.35 | 9.4M |
| 2024-01-26 | 24.78 | 24.78 | 24.01 | 24.13 | 10.9M |
| 2024-01-25 | 23.47 | 24.97 | 23.27 | 24.78 | 14.5M |
| 2024-01-24 | 23.35 | 23.48 | 22.49 | 23.44 | 7.9M |
| 2024-01-23 | 22.74 | 23.46 | 22.52 | 23.25 | 8.0M |
| 2024-01-22 | 24.37 | 24.62 | 22.85 | 23.01 | 10.1M |
| 2024-01-19 | 23.80 | 24.55 | 23.69 | 24.36 | 9.5M |
| 2024-01-18 | 23.63 | 23.95 | 23.00 | 23.84 | 9.5M |
| 2024-01-17 | 24.38 | 24.82 | 23.74 | 23.74 | 12.3M |
| 2024-01-16 | 24.25 | 24.50 | 24.02 | 24.33 | 5.5M |
| 2024-01-15 | 24.12 | 24.74 | 24.01 | 24.33 | 5.4M |
| 2024-01-12 | 24.40 | 24.63 | 24.17 | 24.28 | 6.3M |
| 2024-01-11 | 24.62 | 24.79 | 24.37 | 24.50 | 9.4M |
| 2024-01-10 | 24.44 | 24.80 | 23.80 | 24.60 | 9.9M |
| 2024-01-09 | 24.66 | 24.92 | 24.38 | 24.60 | 8.5M |
| 2024-01-08 | 24.91 | 24.99 | 24.51 | 24.52 | 8.2M |
| 2024-01-05 | 25.70 | 26.06 | 24.78 | 25.02 | 9.8M |
| 2024-01-04 | 26.14 | 26.27 | 25.40 | 25.76 | 10.4M |
| 2024-01-03 | 26.67 | 27.12 | 26.10 | 26.15 | 8.5M |
| 2024-01-02 | 27.18 | 27.24 | 26.68 | 26.71 | 8.5M |