37.90
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 | 38.55 | 38.55 | 37.90 | 37.90 | 6.5M |
| 2025-10-02 | 38.80 | 38.80 | 38.05 | 38.25 | 10.3M |
| 2025-10-01 | 38.95 | 39.40 | 38.50 | 38.50 | 6.4M |
| 2025-09-30 | 39.40 | 39.40 | 38.30 | 38.75 | 11.0M |
| 2025-09-26 | 39.55 | 39.70 | 38.65 | 39.30 | 11.8M |
| 2025-09-25 | 40.20 | 40.75 | 39.55 | 39.85 | 12.2M |
| 2025-09-24 | 40.35 | 41.20 | 39.90 | 40.10 | 25.8M |
| 2025-09-23 | 39.40 | 39.95 | 39.10 | 39.85 | 10.3M |
| 2025-09-22 | 39.20 | 39.75 | 39.20 | 39.35 | 5.8M |
| 2025-09-19 | 39.65 | 39.65 | 38.85 | 38.85 | 10.4M |
| 2025-09-18 | 40.10 | 40.15 | 39.40 | 39.60 | 7.3M |
| 2025-09-17 | 40.30 | 40.60 | 39.75 | 39.80 | 6.5M |
| 2025-09-16 | 40.95 | 41.00 | 39.95 | 40.25 | 8.4M |
| 2025-09-15 | 41.30 | 41.30 | 40.50 | 40.85 | 8.5M |
| 2025-09-12 | 40.10 | 42.15 | 40.10 | 41.30 | 27.6M |
| 2025-09-11 | 40.60 | 40.90 | 39.80 | 39.90 | 16.5M |
| 2025-09-10 | 39.45 | 39.75 | 39.00 | 39.55 | 8.5M |
| 2025-09-09 | 38.85 | 39.60 | 38.85 | 39.35 | 10.2M |
| 2025-09-08 | 38.80 | 39.00 | 38.30 | 38.65 | 8.9M |
| 2025-09-05 | 39.70 | 39.70 | 38.60 | 38.75 | 10.4M |
| 2025-09-04 | 39.40 | 40.00 | 39.00 | 39.50 | 8.1M |
| 2025-09-03 | 38.95 | 39.35 | 38.75 | 39.20 | 6.0M |
| 2025-09-02 | 39.50 | 39.90 | 38.55 | 39.00 | 8.0M |
| 2025-09-01 | 39.90 | 39.95 | 38.90 | 39.25 | 9.6M |
| 2025-08-29 | 40.90 | 40.95 | 39.75 | 39.80 | 17.5M |
| 2025-08-28 | 41.00 | 41.00 | 40.30 | 40.75 | 10.3M |
| 2025-08-27 | 41.40 | 41.40 | 40.80 | 40.80 | 10.2M |
| 2025-08-26 | 41.50 | 41.65 | 40.95 | 41.00 | 12.0M |
| 2025-08-25 | 42.00 | 42.10 | 41.20 | 41.50 | 14.4M |
| 2025-08-22 | 41.60 | 42.10 | 41.05 | 41.45 | 12.6M |
| 2025-08-21 | 41.60 | 42.00 | 41.30 | 41.60 | 12.8M |
| 2025-08-20 | 43.30 | 43.50 | 40.75 | 41.60 | 28.5M |
| 2025-08-19 | 43.10 | 43.40 | 42.20 | 43.30 | 20.1M |
| 2025-08-18 | 43.55 | 43.85 | 42.35 | 43.00 | 24.3M |
| 2025-08-15 | 41.70 | 43.20 | 41.25 | 43.00 | 42.9M |
| 2025-08-14 | 40.05 | 42.35 | 39.95 | 41.00 | 35.6M |
| 2025-08-13 | 39.70 | 40.05 | 39.15 | 39.70 | 27.0M |
| 2025-08-12 | 37.45 | 39.80 | 37.40 | 39.30 | 40.8M |
| 2025-08-11 | 37.75 | 38.00 | 37.15 | 37.25 | 8.0M |
| 2025-08-08 | 37.85 | 38.15 | 37.40 | 37.55 | 8.3M |
| 2025-08-07 | 38.00 | 38.40 | 37.70 | 37.85 | 8.8M |
| 2025-08-06 | 37.85 | 38.05 | 37.70 | 37.70 | 5.9M |
| 2025-08-05 | 38.45 | 38.85 | 37.60 | 38.00 | 20.5M |
| 2025-08-04 | 35.80 | 38.70 | 35.60 | 38.05 | 32.8M |
| 2025-08-01 | 35.35 | 35.95 | 35.00 | 35.90 | 5.7M |
| 2025-07-31 | 35.95 | 36.20 | 35.65 | 35.75 | 5.8M |
| 2025-07-30 | 36.20 | 36.75 | 35.70 | 36.00 | 9.6M |
| 2025-07-29 | 36.10 | 36.50 | 35.90 | 36.10 | 6.5M |
| 2025-07-28 | 35.60 | 36.15 | 35.40 | 36.15 | 6.7M |
| 2025-07-25 | 35.50 | 35.65 | 35.35 | 35.50 | 5.7M |
| 2025-07-24 | 36.30 | 36.50 | 35.20 | 35.70 | 8.2M |
| 2025-07-23 | 35.70 | 36.00 | 35.50 | 35.95 | 7.3M |
| 2025-07-22 | 36.65 | 36.65 | 35.00 | 35.25 | 16.1M |
| 2025-07-21 | 36.40 | 36.95 | 36.30 | 36.40 | 9.7M |
| 2025-07-18 | 36.70 | 37.00 | 36.05 | 36.20 | 12.7M |
| 2025-07-17 | 37.25 | 37.35 | 36.35 | 36.40 | 20.7M |
| 2025-07-16 | 38.20 | 38.30 | 37.20 | 37.20 | 14.9M |
| 2025-07-15 | 38.25 | 38.50 | 38.00 | 38.20 | 7.9M |
| 2025-07-14 | 36.95 | 38.85 | 36.85 | 38.25 | 20.2M |
| 2025-07-11 | 36.55 | 37.20 | 36.35 | 37.20 | 13.0M |
| 2025-07-10 | 36.00 | 36.65 | 35.65 | 36.45 | 14.1M |
| 2025-07-09 | 36.00 | 36.15 | 35.55 | 35.70 | 12.6M |
| 2025-07-08 | 37.00 | 37.10 | 36.25 | 36.25 | 23.5M |
| 2025-07-07 | 40.95 | 40.95 | 39.85 | 39.85 | 25.0M |
| 2025-07-04 | 41.90 | 42.10 | 40.60 | 40.70 | 21.3M |
| 2025-07-03 | 41.15 | 41.95 | 41.05 | 41.90 | 15.4M |
| 2025-07-02 | 40.65 | 41.00 | 40.30 | 41.00 | 9.8M |
| 2025-07-01 | 39.70 | 40.95 | 39.70 | 40.65 | 13.4M |
| 2025-06-30 | 40.45 | 40.60 | 39.70 | 39.70 | 35.2M |
| 2025-06-27 | 40.50 | 40.75 | 39.80 | 40.40 | 20.1M |
| 2025-06-26 | 40.65 | 41.10 | 40.35 | 40.50 | 15.4M |
| 2025-06-25 | 40.50 | 40.85 | 40.40 | 40.65 | 15.5M |
| 2025-06-24 | 40.75 | 40.80 | 40.25 | 40.50 | 25.7M |
| 2025-06-23 | 41.40 | 41.45 | 39.90 | 40.10 | 23.2M |
| 2025-06-11 | 42.74 | 42.74 | 42.21 | 42.26 | 18.4M |
| 2025-06-10 | 42.68 | 43.26 | 42.37 | 42.37 | 19.4M |
| 2025-06-09 | 44.00 | 44.00 | 42.63 | 42.63 | 21.3M |
| 2025-06-06 | 45.00 | 45.26 | 43.79 | 43.79 | 17.9M |
| 2025-06-05 | 45.47 | 45.79 | 44.53 | 44.53 | 27.7M |
| 2025-06-04 | 42.25 | 42.85 | 42.15 | 42.65 | 34.1M |
| 2025-06-03 | 41.90 | 42.25 | 41.45 | 41.95 | 20.0M |
| 2025-06-02 | 41.75 | 41.95 | 41.50 | 41.70 | 18.1M |
| 2025-05-29 | 41.75 | 42.00 | 41.55 | 41.75 | 20.8M |
| 2025-05-28 | 41.90 | 42.05 | 41.20 | 41.40 | 12.2M |
| 2025-05-27 | 41.75 | 41.90 | 41.15 | 41.25 | 9.7M |
| 2025-05-26 | 42.20 | 42.45 | 41.60 | 41.65 | 11.3M |
| 2025-05-23 | 41.80 | 43.20 | 41.60 | 42.00 | 26.2M |
| 2025-05-22 | 41.50 | 42.00 | 41.20 | 41.40 | 14.9M |
| 2025-05-21 | 41.30 | 41.50 | 40.70 | 41.40 | 14.3M |
| 2025-05-20 | 41.50 | 41.75 | 40.90 | 41.00 | 14.9M |
| 2025-05-19 | 41.00 | 41.30 | 40.30 | 40.95 | 25.8M |
| 2025-05-16 | 40.15 | 42.00 | 40.15 | 41.00 | 93.1M |
| 2025-05-15 | 44.40 | 44.60 | 44.15 | 44.60 | 11.2M |
| 2025-05-14 | 44.25 | 44.40 | 43.90 | 44.25 | 11.3M |
| 2025-05-13 | 44.65 | 44.65 | 43.60 | 43.85 | 21.9M |
| 2025-05-12 | 44.30 | 44.95 | 44.30 | 44.90 | 14.7M |
| 2025-05-09 | 44.40 | 44.50 | 43.70 | 44.20 | 8.8M |
| 2025-05-08 | 43.75 | 44.55 | 43.75 | 44.30 | 14.8M |
| 2025-05-07 | 43.95 | 44.40 | 43.40 | 43.50 | 13.6M |
| 2025-05-06 | 43.10 | 44.30 | 43.10 | 43.90 | 24.0M |
| 2025-05-05 | 43.50 | 45.00 | 42.80 | 43.45 | 57.9M |
| 2025-05-02 | 41.05 | 42.50 | 40.90 | 42.10 | 25.8M |
| 2025-04-30 | 40.95 | 41.30 | 40.60 | 40.60 | 13.0M |
| 2025-04-29 | 40.40 | 40.85 | 40.15 | 40.75 | 13.1M |
| 2025-04-28 | 39.85 | 40.35 | 39.70 | 40.30 | 10.0M |
| 2025-04-25 | 41.15 | 41.35 | 39.85 | 39.85 | 17.4M |
| 2025-04-24 | 41.10 | 41.45 | 40.55 | 40.90 | 16.0M |
| 2025-04-23 | 40.25 | 40.80 | 40.20 | 40.75 | 15.8M |
| 2025-04-22 | 40.00 | 40.15 | 39.25 | 39.45 | 13.4M |
| 2025-04-21 | 40.15 | 40.65 | 39.15 | 40.35 | 16.9M |
| 2025-04-18 | 40.15 | 40.50 | 39.85 | 40.50 | 9.2M |
| 2025-04-17 | 39.75 | 40.15 | 39.30 | 40.00 | 8.8M |
| 2025-04-16 | 40.40 | 41.10 | 39.75 | 39.75 | 18.4M |
| 2025-04-15 | 39.40 | 40.50 | 39.25 | 40.25 | 14.7M |
| 2025-04-14 | 38.90 | 40.00 | 38.70 | 39.00 | 20.6M |
| 2025-04-11 | 33.60 | 38.40 | 33.60 | 38.40 | 29.1M |
| 2025-04-10 | 35.25 | 35.25 | 35.25 | 35.25 | 5.2M |
| 2025-04-09 | 33.70 | 34.35 | 31.25 | 32.05 | 36.2M |
| 2025-04-08 | 33.70 | 35.00 | 33.60 | 34.10 | 49.0M |
| 2025-04-07 | 37.30 | 37.30 | 37.30 | 37.30 | 2.3M |
| 2025-04-02 | 41.15 | 41.75 | 40.95 | 41.40 | 9.6M |
| 2025-04-01 | 41.00 | 41.25 | 40.35 | 40.95 | 12.5M |
| 2025-03-31 | 41.35 | 41.95 | 40.30 | 40.70 | 22.0M |
| 2025-03-28 | 44.45 | 44.45 | 43.00 | 43.10 | 12.5M |
| 2025-03-27 | 44.75 | 45.15 | 44.35 | 44.35 | 10.6M |
| 2025-03-26 | 44.15 | 45.20 | 44.15 | 44.90 | 24.2M |
| 2025-03-25 | 44.70 | 44.90 | 44.00 | 44.00 | 12.0M |
| 2025-03-24 | 45.00 | 45.10 | 44.55 | 44.60 | 9.9M |
| 2025-03-21 | 44.65 | 45.25 | 44.15 | 44.70 | 29.3M |
| 2025-03-20 | 44.50 | 44.80 | 44.25 | 44.35 | 8.0M |
| 2025-03-19 | 45.25 | 45.30 | 44.15 | 44.15 | 18.4M |
| 2025-03-18 | 44.85 | 45.40 | 44.30 | 45.25 | 22.4M |
| 2025-03-17 | 45.10 | 45.40 | 44.60 | 44.65 | 22.1M |
| 2025-03-14 | 43.65 | 45.00 | 43.40 | 44.85 | 24.8M |
| 2025-03-13 | 44.30 | 44.50 | 43.25 | 43.45 | 14.8M |
| 2025-03-12 | 43.65 | 44.40 | 43.65 | 44.10 | 13.1M |
| 2025-03-11 | 43.90 | 43.90 | 43.05 | 43.75 | 18.0M |
| 2025-03-10 | 44.50 | 45.15 | 44.45 | 44.80 | 18.2M |
| 2025-03-07 | 44.20 | 44.80 | 44.10 | 44.35 | 16.6M |
| 2025-03-06 | 45.50 | 45.80 | 44.35 | 44.40 | 59.3M |
| 2025-03-05 | 44.35 | 45.90 | 43.90 | 45.15 | 116.6M |
| 2025-03-04 | 41.85 | 42.25 | 41.35 | 41.90 | 7.9M |
| 2025-03-03 | 42.50 | 42.55 | 41.85 | 42.15 | 8.0M |
| 2025-02-27 | 43.55 | 43.75 | 42.80 | 42.80 | 14.4M |
| 2025-02-26 | 43.80 | 44.05 | 43.50 | 43.60 | 12.8M |
| 2025-02-25 | 44.10 | 45.20 | 44.00 | 44.10 | 48.9M |
| 2025-02-24 | 43.80 | 44.20 | 43.25 | 43.35 | 15.8M |
| 2025-02-21 | 44.25 | 45.30 | 43.75 | 44.00 | 52.2M |
| 2025-02-20 | 43.00 | 44.40 | 43.00 | 43.90 | 35.6M |
| 2025-02-19 | 43.35 | 43.45 | 42.85 | 42.95 | 7.1M |
| 2025-02-18 | 43.15 | 43.35 | 42.85 | 43.35 | 5.7M |
| 2025-02-17 | 43.60 | 43.60 | 42.90 | 43.00 | 8.1M |
| 2025-02-14 | 43.10 | 43.40 | 42.70 | 43.30 | 7.7M |
| 2025-02-13 | 42.25 | 43.20 | 42.10 | 42.95 | 11.4M |
| 2025-02-12 | 42.05 | 42.55 | 41.75 | 41.90 | 6.7M |
| 2025-02-11 | 42.70 | 43.30 | 41.95 | 41.95 | 13.7M |
| 2025-02-10 | 42.30 | 42.70 | 42.05 | 42.45 | 6.5M |
| 2025-02-07 | 42.35 | 42.65 | 42.10 | 42.40 | 5.6M |
| 2025-02-06 | 41.45 | 42.65 | 41.45 | 42.35 | 9.7M |
| 2025-02-05 | 41.90 | 42.10 | 41.35 | 41.35 | 8.7M |
| 2025-02-04 | 43.15 | 43.20 | 41.45 | 41.45 | 14.5M |
| 2025-02-03 | 42.65 | 43.20 | 42.50 | 42.80 | 12.8M |
| 2025-01-22 | 42.75 | 43.75 | 42.70 | 43.75 | 13.7M |
| 2025-01-21 | 42.20 | 42.65 | 42.05 | 42.25 | 9.0M |
| 2025-01-20 | 43.65 | 43.70 | 42.00 | 42.25 | 25.4M |
| 2025-01-17 | 43.80 | 45.20 | 43.45 | 43.55 | 34.0M |
| 2025-01-16 | 43.50 | 43.85 | 43.20 | 43.65 | 10.4M |
| 2025-01-15 | 43.75 | 43.95 | 42.80 | 42.90 | 14.7M |
| 2025-01-14 | 43.65 | 44.50 | 43.65 | 44.10 | 23.9M |
| 2025-01-13 | 43.35 | 44.15 | 42.60 | 44.00 | 31.2M |
| 2025-01-10 | 44.70 | 44.70 | 43.60 | 43.85 | 26.2M |
| 2025-01-09 | 45.80 | 45.95 | 44.70 | 45.00 | 45.5M |
| 2025-01-08 | 45.60 | 46.50 | 45.05 | 45.80 | 32.6M |
| 2025-01-07 | 48.50 | 49.00 | 45.00 | 45.50 | 62.7M |
| 2025-01-06 | 46.50 | 47.40 | 46.35 | 47.05 | 13.8M |
| 2025-01-03 | 47.10 | 47.15 | 46.00 | 46.10 | 8.8M |
| 2025-01-02 | 47.95 | 48.20 | 46.65 | 46.70 | 13.5M |