39.05
Last Update: 2025-10-03
| 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 |
|---|---|---|---|---|---|
| 2025-10-03 | 39.00 | 39.60 | 38.40 | 39.05 | 1.6M |
| 2025-10-02 | 41.00 | 41.00 | 39.20 | 39.20 | 1.4M |
| 2025-10-01 | 40.55 | 41.00 | 40.30 | 40.45 | 1.0M |
| 2025-09-30 | 40.05 | 40.55 | 39.60 | 40.25 | 1.0M |
| 2025-09-26 | 40.80 | 40.80 | 39.20 | 39.70 | 2.4M |
| 2025-09-25 | 41.05 | 41.55 | 40.55 | 40.70 | 1.1M |
| 2025-09-24 | 41.25 | 41.65 | 40.20 | 40.80 | 2.0M |
| 2025-09-23 | 41.80 | 41.90 | 40.65 | 41.20 | 1.9M |
| 2025-09-22 | 41.75 | 42.70 | 41.35 | 41.50 | 2.7M |
| 2025-09-19 | 42.40 | 42.60 | 41.35 | 41.35 | 4.5M |
| 2025-09-18 | 41.00 | 42.90 | 40.65 | 42.35 | 4.2M |
| 2025-09-17 | 43.10 | 45.00 | 40.75 | 41.00 | 8.5M |
| 2025-09-16 | 41.30 | 42.90 | 41.10 | 42.90 | 4.4M |
| 2025-09-15 | 40.40 | 42.45 | 39.95 | 41.40 | 5.3M |
| 2025-09-12 | 40.10 | 41.30 | 40.05 | 40.40 | 1.6M |
| 2025-09-11 | 41.40 | 41.70 | 39.40 | 40.05 | 2.7M |
| 2025-09-10 | 41.00 | 41.45 | 40.60 | 41.25 | 1.7M |
| 2025-09-09 | 41.25 | 42.15 | 40.50 | 40.65 | 2.2M |
| 2025-09-08 | 42.00 | 42.40 | 41.05 | 41.15 | 2.2M |
| 2025-09-05 | 40.80 | 42.55 | 40.10 | 41.85 | 4.2M |
| 2025-09-04 | 41.15 | 42.40 | 40.10 | 40.20 | 3.1M |
| 2025-09-03 | 40.40 | 41.40 | 40.25 | 40.95 | 2.2M |
| 2025-09-02 | 40.70 | 41.40 | 39.85 | 40.25 | 2.6M |
| 2025-09-01 | 42.20 | 43.30 | 40.20 | 40.70 | 4.1M |
| 2025-08-29 | 41.55 | 42.65 | 41.00 | 42.25 | 4.9M |
| 2025-08-28 | 42.75 | 42.75 | 41.30 | 41.45 | 5.4M |
| 2025-08-27 | 44.10 | 45.35 | 42.60 | 42.95 | 23.3M |
| 2025-08-26 | 38.95 | 42.40 | 38.40 | 42.40 | 9.8M |
| 2025-08-25 | 38.20 | 39.50 | 38.05 | 38.55 | 3.4M |
| 2025-08-22 | 38.40 | 38.65 | 37.10 | 37.40 | 3.0M |
| 2025-08-21 | 38.40 | 39.65 | 38.10 | 38.40 | 4.4M |
| 2025-08-20 | 37.90 | 40.00 | 37.75 | 38.75 | 8.4M |
| 2025-08-19 | 39.70 | 40.00 | 37.90 | 38.00 | 5.2M |
| 2025-08-18 | 40.55 | 40.95 | 39.30 | 39.50 | 8.6M |
| 2025-08-15 | 41.40 | 43.00 | 39.80 | 40.45 | 32.6M |
| 2025-08-14 | 38.60 | 39.60 | 38.10 | 39.60 | 13.8M |
| 2025-08-13 | 33.25 | 36.00 | 33.10 | 36.00 | 10.7M |
| 2025-08-12 | 32.35 | 33.00 | 32.05 | 32.75 | 1.5M |
| 2025-08-11 | 32.00 | 32.45 | 31.15 | 32.30 | 1.5M |
| 2025-08-08 | 32.30 | 32.65 | 31.85 | 31.85 | 1.5M |
| 2025-08-07 | 32.75 | 33.30 | 32.15 | 32.25 | 1.7M |
| 2025-08-06 | 32.35 | 32.70 | 31.70 | 32.40 | 1.5M |
| 2025-08-05 | 32.40 | 32.70 | 32.10 | 32.40 | 1.3M |
| 2025-08-04 | 31.80 | 32.95 | 31.10 | 32.30 | 2.2M |
| 2025-08-01 | 30.70 | 32.15 | 30.00 | 32.15 | 2.5M |
| 2025-07-31 | 31.95 | 32.10 | 30.95 | 31.15 | 2.2M |
| 2025-07-30 | 32.00 | 32.15 | 31.30 | 31.80 | 1.7M |
| 2025-07-29 | 33.10 | 33.85 | 31.85 | 31.85 | 4.3M |
| 2025-07-28 | 32.15 | 33.00 | 31.35 | 33.00 | 2.5M |
| 2025-07-25 | 32.45 | 32.50 | 31.50 | 31.80 | 2.0M |
| 2025-07-24 | 31.85 | 32.45 | 30.75 | 32.45 | 3.1M |
| 2025-07-23 | 31.95 | 31.95 | 31.20 | 31.50 | 2.2M |
| 2025-07-22 | 33.00 | 33.15 | 31.05 | 31.40 | 5.2M |
| 2025-07-21 | 33.95 | 33.95 | 32.70 | 32.80 | 5.0M |
| 2025-07-18 | 34.85 | 34.85 | 33.15 | 34.00 | 11.2M |
| 2025-07-17 | 32.70 | 35.20 | 32.20 | 34.40 | 26.5M |
| 2025-07-16 | 29.40 | 32.05 | 29.40 | 32.05 | 8.2M |
| 2025-07-15 | 28.55 | 29.40 | 28.30 | 29.15 | 2.0M |
| 2025-07-14 | 28.75 | 28.90 | 27.95 | 28.20 | 1.2M |
| 2025-07-11 | 27.20 | 28.80 | 26.95 | 28.65 | 2.7M |
| 2025-07-10 | 27.65 | 27.70 | 26.90 | 27.10 | 1.8M |
| 2025-07-09 | 27.60 | 27.95 | 27.50 | 27.60 | 1.3M |
| 2025-07-08 | 28.10 | 28.10 | 27.50 | 27.60 | 1.8M |
| 2025-07-07 | 28.30 | 28.70 | 27.80 | 28.35 | 1.3M |
| 2025-07-04 | 29.70 | 30.40 | 28.20 | 28.30 | 3.4M |
| 2025-07-03 | 28.35 | 29.65 | 28.10 | 29.65 | 2.9M |
| 2025-07-02 | 28.10 | 28.25 | 27.90 | 28.10 | 1.7M |
| 2025-07-01 | 28.85 | 29.15 | 28.20 | 28.20 | 2.7M |
| 2025-06-30 | 30.25 | 30.25 | 28.60 | 28.70 | 4.5M |
| 2025-06-27 | 31.70 | 31.90 | 30.10 | 30.25 | 7.0M |
| 2025-06-26 | 32.75 | 33.30 | 31.25 | 32.35 | 15.8M |
| 2025-06-25 | 30.05 | 32.70 | 29.95 | 32.35 | 13.1M |
| 2025-06-24 | 28.65 | 30.40 | 28.65 | 29.75 | 1.0M |
| 2025-06-23 | 28.35 | 28.50 | 27.35 | 28.10 | 0.8M |
| 2025-06-20 | 28.85 | 29.25 | 28.30 | 28.50 | 1.3M |
| 2025-06-19 | 29.75 | 29.95 | 29.05 | 29.10 | 0.5M |
| 2025-06-18 | 29.70 | 30.30 | 29.60 | 29.75 | 0.4M |
| 2025-06-17 | 30.10 | 30.75 | 29.65 | 29.80 | 0.7M |
| 2025-06-16 | 29.35 | 30.15 | 28.90 | 29.85 | 0.5M |
| 2025-06-13 | 30.00 | 30.05 | 29.35 | 29.35 | 0.9M |
| 2025-06-12 | 30.80 | 30.80 | 30.30 | 30.30 | 0.5M |
| 2025-06-11 | 30.40 | 31.05 | 30.10 | 30.80 | 1.1M |
| 2025-06-10 | 29.35 | 30.40 | 29.35 | 30.20 | 0.9M |
| 2025-06-09 | 30.60 | 30.60 | 29.20 | 29.40 | 1.1M |
| 2025-06-06 | 29.30 | 30.20 | 29.00 | 30.20 | 1.3M |
| 2025-06-05 | 28.50 | 29.45 | 28.25 | 28.95 | 0.9M |
| 2025-06-04 | 27.60 | 28.65 | 27.60 | 28.30 | 1.0M |
| 2025-06-03 | 28.00 | 28.15 | 27.30 | 27.35 | 0.7M |
| 2025-06-02 | 28.80 | 28.80 | 27.45 | 27.55 | 1.4M |
| 2025-05-29 | 29.45 | 29.50 | 28.95 | 29.30 | 0.6M |
| 2025-05-28 | 29.50 | 30.00 | 28.80 | 29.05 | 0.9M |
| 2025-05-27 | 30.05 | 30.40 | 29.15 | 29.25 | 0.9M |
| 2025-05-26 | 30.15 | 30.60 | 29.75 | 29.90 | 1.0M |
| 2025-05-23 | 31.45 | 31.45 | 30.40 | 30.45 | 0.8M |
| 2025-05-22 | 31.30 | 31.30 | 30.50 | 30.70 | 0.8M |
| 2025-05-21 | 30.10 | 32.05 | 29.95 | 31.55 | 1.6M |
| 2025-05-20 | 30.70 | 30.90 | 30.15 | 30.15 | 0.6M |
| 2025-05-19 | 31.10 | 31.35 | 30.65 | 30.65 | 0.7M |
| 2025-05-16 | 32.10 | 32.10 | 31.30 | 31.35 | 0.6M |
| 2025-05-15 | 32.45 | 32.45 | 31.45 | 32.00 | 1.0M |
| 2025-05-14 | 31.50 | 32.50 | 31.50 | 32.35 | 1.8M |
| 2025-05-13 | 31.45 | 32.10 | 31.20 | 31.25 | 1.3M |
| 2025-05-12 | 30.00 | 31.35 | 29.95 | 30.95 | 1.3M |
| 2025-05-09 | 30.10 | 30.40 | 29.30 | 29.80 | 0.7M |
| 2025-05-08 | 30.35 | 30.60 | 30.05 | 30.10 | 0.6M |
| 2025-05-07 | 29.60 | 29.85 | 28.95 | 29.55 | 0.7M |
| 2025-05-06 | 29.65 | 30.00 | 29.50 | 29.55 | 0.7M |
| 2025-05-05 | 31.40 | 31.40 | 29.35 | 29.65 | 1.2M |
| 2025-05-02 | 31.50 | 31.65 | 30.75 | 30.75 | 0.7M |
| 2025-04-30 | 31.60 | 32.05 | 31.00 | 31.00 | 0.8M |
| 2025-04-29 | 32.35 | 32.35 | 31.25 | 31.70 | 1.1M |
| 2025-04-28 | 31.00 | 31.60 | 30.80 | 31.00 | 1.2M |
| 2025-04-25 | 30.00 | 30.40 | 29.80 | 30.00 | 0.9M |
| 2025-04-24 | 30.50 | 30.65 | 29.35 | 29.35 | 0.5M |
| 2025-04-23 | 29.10 | 30.25 | 29.10 | 29.85 | 1.0M |
| 2025-04-22 | 28.30 | 28.75 | 27.90 | 28.35 | 0.9M |
| 2025-04-21 | 30.60 | 30.80 | 28.80 | 28.80 | 0.9M |
| 2025-04-18 | 31.40 | 31.40 | 30.70 | 30.75 | 0.5M |
| 2025-04-17 | 30.10 | 31.30 | 30.10 | 31.15 | 0.7M |
| 2025-04-16 | 32.45 | 32.45 | 30.85 | 30.85 | 1.1M |
| 2025-04-15 | 31.45 | 32.60 | 31.40 | 32.55 | 1.3M |
| 2025-04-14 | 31.25 | 32.55 | 30.55 | 31.05 | 2.0M |
| 2025-04-11 | 28.85 | 30.60 | 28.50 | 30.35 | 2.5M |
| 2025-04-10 | 31.45 | 31.65 | 30.80 | 31.60 | 3.6M |
| 2025-04-09 | 29.20 | 30.00 | 28.80 | 28.80 | 1.2M |
| 2025-04-08 | 32.00 | 32.00 | 32.00 | 32.00 | 0.5M |
| 2025-04-07 | 35.55 | 35.55 | 35.55 | 35.55 | 0.2M |
| 2025-04-02 | 39.40 | 39.65 | 38.50 | 39.50 | 0.6M |
| 2025-04-01 | 37.95 | 39.60 | 37.95 | 39.45 | 0.9M |
| 2025-03-31 | 38.70 | 39.10 | 37.65 | 37.65 | 1.5M |
| 2025-03-28 | 41.00 | 41.00 | 39.70 | 40.30 | 1.2M |
| 2025-03-27 | 42.70 | 42.70 | 41.05 | 41.10 | 1.4M |
| 2025-03-26 | 42.60 | 43.15 | 42.40 | 42.70 | 0.5M |
| 2025-03-25 | 43.85 | 43.85 | 42.40 | 42.40 | 0.8M |
| 2025-03-24 | 43.95 | 44.00 | 43.10 | 43.10 | 0.8M |
| 2025-03-21 | 45.15 | 45.15 | 43.85 | 43.85 | 0.9M |
| 2025-03-20 | 44.30 | 45.20 | 44.20 | 45.05 | 0.9M |
| 2025-03-19 | 44.95 | 44.95 | 43.80 | 43.80 | 1.4M |
| 2025-03-18 | 46.20 | 46.20 | 45.00 | 45.00 | 0.7M |
| 2025-03-17 | 45.40 | 45.90 | 45.35 | 45.60 | 0.5M |
| 2025-03-14 | 44.20 | 45.40 | 44.20 | 45.20 | 0.8M |
| 2025-03-13 | 47.00 | 47.70 | 44.00 | 44.30 | 2.3M |
| 2025-03-12 | 46.30 | 47.80 | 46.25 | 46.85 | 1.0M |
| 2025-03-11 | 46.80 | 46.80 | 45.25 | 46.40 | 1.2M |
| 2025-03-10 | 47.00 | 48.20 | 46.95 | 47.55 | 0.9M |
| 2025-03-07 | 47.00 | 47.70 | 46.65 | 46.65 | 0.7M |
| 2025-03-06 | 47.50 | 48.30 | 47.15 | 47.40 | 1.2M |
| 2025-03-05 | 45.45 | 47.30 | 45.35 | 47.30 | 1.4M |
| 2025-03-04 | 44.60 | 45.40 | 43.85 | 45.35 | 1.0M |
| 2025-03-03 | 46.55 | 46.55 | 44.85 | 44.95 | 2.5M |
| 2025-02-27 | 47.70 | 48.70 | 47.25 | 47.25 | 6.2M |
| 2025-02-26 | 48.75 | 48.75 | 47.65 | 47.70 | 1.0M |
| 2025-02-25 | 48.35 | 48.35 | 47.50 | 48.15 | 1.2M |
| 2025-02-24 | 48.00 | 49.40 | 48.00 | 48.65 | 1.2M |
| 2025-02-21 | 48.20 | 50.20 | 47.60 | 49.05 | 2.5M |
| 2025-02-20 | 48.60 | 49.10 | 47.85 | 48.15 | 1.4M |
| 2025-02-19 | 47.80 | 48.15 | 47.20 | 48.15 | 1.8M |
| 2025-02-18 | 47.85 | 48.20 | 47.25 | 47.35 | 0.9M |
| 2025-02-17 | 48.15 | 48.15 | 47.65 | 47.75 | 0.8M |
| 2025-02-14 | 48.55 | 49.25 | 47.70 | 48.15 | 1.0M |
| 2025-02-13 | 45.95 | 48.35 | 45.95 | 48.05 | 1.5M |
| 2025-02-12 | 47.00 | 47.15 | 45.85 | 45.85 | 0.6M |
| 2025-02-11 | 47.35 | 47.95 | 46.65 | 46.65 | 0.5M |
| 2025-02-10 | 48.00 | 48.00 | 47.15 | 47.25 | 0.7M |
| 2025-02-07 | 48.35 | 48.60 | 47.65 | 48.40 | 0.6M |
| 2025-02-06 | 47.40 | 48.05 | 47.40 | 47.90 | 0.4M |
| 2025-02-05 | 47.25 | 48.50 | 47.25 | 47.35 | 0.7M |
| 2025-02-04 | 47.10 | 47.60 | 46.65 | 47.00 | 0.4M |
| 2025-02-03 | 48.60 | 48.60 | 46.80 | 47.35 | 0.8M |
| 2025-01-22 | 48.50 | 49.05 | 48.00 | 49.05 | 0.8M |
| 2025-01-21 | 47.90 | 48.10 | 47.50 | 48.00 | 0.4M |
| 2025-01-20 | 47.85 | 47.85 | 46.80 | 47.65 | 0.3M |
| 2025-01-17 | 46.75 | 47.10 | 46.25 | 47.00 | 0.4M |
| 2025-01-16 | 46.60 | 46.80 | 46.15 | 46.45 | 0.4M |
| 2025-01-15 | 46.00 | 46.00 | 45.50 | 45.65 | 0.3M |
| 2025-01-14 | 45.00 | 46.00 | 44.75 | 46.00 | 0.8M |
| 2025-01-13 | 46.40 | 46.40 | 44.00 | 44.25 | 1.7M |
| 2025-01-10 | 47.10 | 47.80 | 46.80 | 46.85 | 0.6M |
| 2025-01-09 | 48.10 | 48.50 | 47.05 | 47.10 | 0.6M |
| 2025-01-08 | 48.10 | 48.70 | 47.85 | 47.95 | 0.5M |
| 2025-01-07 | 49.40 | 49.50 | 48.10 | 48.20 | 0.6M |
| 2025-01-06 | 47.95 | 49.40 | 47.90 | 48.80 | 0.9M |
| 2025-01-03 | 48.10 | 48.85 | 47.60 | 47.60 | 0.6M |
| 2025-01-02 | 49.20 | 49.60 | 48.20 | 48.20 | 0.8M |