67.46
Last Update: 2025-09-29
| 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 | 35.13 | 36.00 | 35.13 | 35.79 | 0.5M |
| 2024-12-30 | 34.99 | 36.00 | 34.85 | 35.65 | 1.4M |
| 2024-12-27 | 34.93 | 35.75 | 34.50 | 34.86 | 1.7M |
| 2024-12-26 | 35.25 | 35.50 | 34.45 | 34.75 | 0.6M |
| 2024-12-24 | 36.00 | 36.09 | 34.50 | 35.35 | 0.7M |
| 2024-12-23 | 35.20 | 36.80 | 35.20 | 36.00 | 2.0M |
| 2024-12-20 | 34.92 | 35.49 | 32.10 | 35.25 | 1.1M |
| 2024-12-19 | 36.00 | 36.93 | 34.55 | 35.16 | 1.4M |
| 2024-12-18 | 38.95 | 39.55 | 36.00 | 36.41 | 3.9M |
| 2024-12-17 | 38.98 | 38.98 | 37.50 | 38.27 | 2.8M |
| 2024-12-16 | 37.00 | 40.25 | 37.00 | 38.45 | 8.7M |
| 2024-12-13 | 35.65 | 37.18 | 35.30 | 36.60 | 5.3M |
| 2024-12-12 | 35.51 | 35.98 | 35.24 | 35.30 | 1.2M |
| 2024-12-11 | 35.39 | 35.75 | 34.50 | 35.29 | 1.1M |
| 2024-12-10 | 35.32 | 36.50 | 35.05 | 35.54 | 3.2M |
| 2024-12-09 | 35.00 | 35.65 | 34.70 | 35.20 | 1.8M |
| 2024-12-06 | 35.50 | 35.65 | 34.50 | 34.94 | 1.7M |
| 2024-12-05 | 35.10 | 35.30 | 34.76 | 35.13 | 2.2M |
| 2024-12-04 | 34.40 | 35.10 | 34.01 | 34.75 | 3.2M |
| 2024-12-03 | 35.25 | 35.47 | 34.10 | 34.38 | 3.3M |
| 2024-12-02 | 36.00 | 36.37 | 34.80 | 35.04 | 6.6M |
| 2024-11-29 | 34.05 | 36.07 | 33.73 | 35.31 | 10.4M |
| 2024-11-28 | 32.50 | 34.90 | 32.50 | 34.00 | 4.3M |
| 2024-11-27 | 32.50 | 33.50 | 32.20 | 32.50 | 1.5M |
| 2024-11-26 | 33.60 | 33.60 | 31.85 | 32.21 | 1.7M |
| 2024-11-25 | 33.50 | 33.89 | 33.12 | 33.43 | 0.9M |
| 2024-11-22 | 34.52 | 34.80 | 33.00 | 33.60 | 2.2M |
| 2024-11-21 | 35.00 | 35.29 | 34.36 | 34.46 | 3.1M |
| 2024-11-20 | 35.00 | 35.40 | 33.75 | 34.60 | 3.9M |
| 2024-11-19 | 34.32 | 35.14 | 32.90 | 34.85 | 6.0M |
| 2024-11-18 | 36.12 | 36.12 | 32.82 | 34.50 | 8.8M |
| 2024-11-15 | 36.70 | 37.25 | 36.05 | 36.95 | 3.6M |
| 2024-11-14 | 35.50 | 37.40 | 35.00 | 36.50 | 4.8M |
| 2024-11-13 | 35.60 | 35.67 | 35.25 | 35.58 | 0.9M |
| 2024-11-12 | 36.06 | 36.07 | 35.60 | 35.80 | 1.1M |
| 2024-11-11 | 36.25 | 36.47 | 35.70 | 36.15 | 1.1M |
| 2024-11-08 | 36.68 | 36.68 | 35.95 | 36.29 | 0.8M |
| 2024-11-07 | 36.21 | 36.73 | 36.05 | 36.25 | 1.1M |
| 2024-11-06 | 36.10 | 36.84 | 35.86 | 36.20 | 2.4M |
| 2024-11-05 | 36.01 | 36.29 | 35.55 | 36.00 | 1.2M |
| 2024-11-04 | 35.60 | 36.40 | 35.30 | 36.00 | 1.4M |
| 2024-11-01 | 35.55 | 35.89 | 35.35 | 35.70 | 0.5M |
| 2024-10-31 | 37.15 | 37.40 | 35.35 | 35.50 | 1.7M |
| 2024-10-30 | 37.74 | 38.37 | 36.55 | 37.15 | 6.4M |
| 2024-10-29 | 34.72 | 37.40 | 34.43 | 37.30 | 4.6M |
| 2024-10-28 | 35.65 | 35.79 | 34.39 | 34.70 | 1.3M |
| 2024-10-25 | 36.25 | 36.25 | 35.10 | 35.44 | 1.8M |
| 2024-10-24 | 36.30 | 36.59 | 35.92 | 36.23 | 1.4M |
| 2024-10-23 | 36.26 | 36.50 | 35.92 | 36.09 | 1.1M |
| 2024-10-22 | 36.15 | 36.65 | 36.02 | 36.10 | 1.1M |
| 2024-10-21 | 35.56 | 36.15 | 35.45 | 35.89 | 0.8M |
| 2024-10-18 | 36.08 | 36.89 | 35.51 | 35.80 | 1.1M |
| 2024-10-17 | 36.90 | 37.10 | 36.20 | 36.23 | 1.6M |
| 2024-10-16 | 35.21 | 37.24 | 35.21 | 36.98 | 5.5M |
| 2024-10-15 | 34.70 | 35.28 | 34.50 | 35.24 | 1.1M |
| 2024-10-14 | 34.89 | 35.00 | 34.40 | 34.79 | 0.6M |
| 2024-10-11 | 35.00 | 35.20 | 34.10 | 34.73 | 0.9M |
| 2024-10-10 | 35.25 | 35.25 | 34.80 | 35.00 | 0.7M |
| 2024-10-09 | 35.10 | 35.35 | 34.75 | 35.00 | 1.1M |
| 2024-10-08 | 35.18 | 35.38 | 33.70 | 34.87 | 2.9M |
| 2024-10-07 | 35.02 | 35.50 | 34.90 | 35.18 | 1.0M |
| 2024-10-04 | 35.14 | 35.50 | 34.40 | 35.00 | 1.2M |
| 2024-10-03 | 34.36 | 35.80 | 34.36 | 35.15 | 4.8M |
| 2024-10-02 | 37.80 | 37.80 | 33.84 | 34.32 | 8.4M |
| 2024-10-01 | 36.66 | 38.25 | 36.35 | 37.95 | 1.0M |
| 2024-09-30 | 39.00 | 39.00 | 36.65 | 36.76 | 3.0M |
| 2024-09-27 | 40.30 | 40.98 | 39.45 | 39.60 | 1.6M |
| 2024-09-26 | 42.29 | 42.29 | 40.81 | 40.90 | 1.6M |
| 2024-09-25 | 42.20 | 43.00 | 41.22 | 41.90 | 3.1M |
| 2024-09-24 | 41.20 | 43.45 | 41.20 | 41.90 | 11.5M |
| 2024-09-23 | 41.38 | 42.00 | 41.00 | 41.20 | 2.2M |
| 2024-09-20 | 41.00 | 41.69 | 40.57 | 41.00 | 1.6M |
| 2024-09-19 | 41.50 | 41.74 | 40.70 | 41.10 | 1.3M |
| 2024-09-18 | 41.52 | 42.44 | 41.03 | 41.10 | 2.1M |
| 2024-09-16 | 41.35 | 41.48 | 40.66 | 40.70 | 0.5M |
| 2024-09-13 | 42.48 | 42.48 | 40.96 | 41.02 | 1.5M |
| 2024-09-12 | 42.00 | 42.01 | 41.20 | 41.50 | 1.2M |
| 2024-09-11 | 41.75 | 42.60 | 41.66 | 41.70 | 1.5M |
| 2024-09-10 | 41.85 | 41.95 | 41.31 | 41.79 | 0.8M |
| 2024-09-09 | 42.00 | 42.04 | 41.51 | 41.79 | 0.4M |
| 2024-09-06 | 42.00 | 42.19 | 41.40 | 41.95 | 1.0M |
| 2024-09-05 | 43.00 | 43.15 | 41.70 | 41.76 | 2.0M |
| 2024-09-04 | 41.49 | 43.10 | 41.45 | 42.85 | 6.3M |
| 2024-09-03 | 40.50 | 41.25 | 40.21 | 40.85 | 1.8M |
| 2024-09-02 | 41.59 | 41.99 | 39.80 | 40.14 | 2.7M |
| 2024-08-30 | 41.89 | 42.00 | 40.81 | 41.28 | 3.1M |
| 2024-08-29 | 42.00 | 42.35 | 40.91 | 41.50 | 2.2M |
| 2024-08-28 | 42.15 | 43.49 | 41.46 | 41.73 | 5.1M |
| 2024-08-27 | 40.75 | 42.64 | 40.50 | 42.08 | 6.1M |
| 2024-08-26 | 41.00 | 41.19 | 40.25 | 40.47 | 0.9M |
| 2024-08-23 | 41.50 | 41.95 | 40.75 | 40.90 | 1.8M |
| 2024-08-22 | 41.71 | 42.20 | 41.00 | 41.30 | 1.6M |
| 2024-08-21 | 42.00 | 42.50 | 41.25 | 41.85 | 2.7M |
| 2024-08-20 | 41.75 | 42.19 | 40.80 | 41.50 | 1.8M |
| 2024-08-19 | 42.70 | 42.85 | 40.50 | 41.00 | 2.1M |
| 2024-08-16 | 42.88 | 44.15 | 42.11 | 42.25 | 2.9M |
| 2024-08-15 | 43.02 | 44.34 | 42.20 | 42.70 | 4.2M |
| 2024-08-13 | 43.02 | 43.60 | 42.00 | 42.83 | 5.2M |
| 2024-08-12 | 46.70 | 47.40 | 42.00 | 42.70 | 10.0M |
| 2024-08-09 | 44.51 | 47.70 | 44.51 | 46.48 | 18.1M |
| 2024-08-08 | 44.69 | 46.25 | 44.00 | 44.60 | 7.5M |
| 2024-08-07 | 44.29 | 45.88 | 44.10 | 44.40 | 7.3M |
| 2024-08-06 | 44.50 | 45.58 | 43.00 | 43.90 | 11.2M |
| 2024-08-05 | 44.67 | 46.00 | 43.20 | 44.01 | 13.9M |
| 2024-08-02 | 41.40 | 44.74 | 41.05 | 44.70 | 18.6M |
| 2024-08-01 | 39.40 | 42.40 | 39.40 | 41.19 | 10.5M |
| 2024-07-31 | 40.74 | 41.40 | 39.15 | 39.59 | 3.1M |
| 2024-07-30 | 39.78 | 42.92 | 39.00 | 40.59 | 24.8M |
| 2024-07-29 | 37.65 | 40.35 | 37.35 | 39.24 | 10.5M |
| 2024-07-26 | 36.50 | 37.62 | 35.56 | 37.17 | 3.2M |
| 2024-07-25 | 37.60 | 37.88 | 36.23 | 36.35 | 2.1M |
| 2024-07-24 | 37.40 | 38.80 | 37.25 | 37.69 | 4.3M |
| 2024-07-23 | 36.01 | 37.89 | 36.01 | 37.00 | 3.2M |
| 2024-07-22 | 36.29 | 36.59 | 34.75 | 36.10 | 2.6M |
| 2024-07-19 | 39.88 | 40.01 | 35.68 | 35.74 | 6.3M |
| 2024-07-18 | 38.50 | 40.99 | 38.41 | 39.40 | 10.8M |
| 2024-07-15 | 35.97 | 38.00 | 35.15 | 37.60 | 8.1M |
| 2024-07-12 | 35.15 | 35.95 | 33.50 | 35.05 | 1.6M |
| 2024-07-11 | 35.10 | 35.65 | 34.94 | 35.15 | 0.7M |
| 2024-07-10 | 35.65 | 36.20 | 35.03 | 35.30 | 1.5M |
| 2024-07-09 | 35.45 | 36.60 | 34.85 | 35.65 | 5.2M |
| 2024-07-08 | 35.50 | 35.99 | 34.90 | 35.45 | 1.1M |
| 2024-07-05 | 36.30 | 36.65 | 35.50 | 35.70 | 1.1M |
| 2024-07-04 | 36.99 | 37.00 | 35.84 | 36.32 | 1.8M |
| 2024-07-03 | 35.05 | 37.30 | 34.85 | 36.61 | 5.7M |
| 2024-07-02 | 34.85 | 36.80 | 34.35 | 34.90 | 7.4M |
| 2024-07-01 | 34.34 | 35.80 | 34.34 | 34.50 | 3.0M |
| 2024-06-28 | 36.23 | 36.90 | 34.95 | 35.00 | 2.2M |
| 2024-06-27 | 37.00 | 37.25 | 35.80 | 35.96 | 0.9M |
| 2024-06-26 | 37.10 | 37.59 | 35.78 | 36.51 | 2.5M |
| 2024-06-25 | 38.01 | 38.79 | 37.15 | 37.47 | 2.1M |
| 2024-06-24 | 36.51 | 39.53 | 35.80 | 38.55 | 7.6M |
| 2024-06-21 | 35.03 | 36.80 | 35.03 | 36.40 | 3.5M |
| 2024-06-20 | 34.05 | 36.20 | 34.00 | 35.84 | 3.9M |
| 2024-06-14 | 34.32 | 35.60 | 33.60 | 34.00 | 2.2M |
| 2024-06-13 | 34.51 | 36.73 | 32.00 | 34.44 | 10.8M |
| 2024-06-12 | 34.47 | 35.30 | 33.51 | 34.80 | 0.6M |
| 2024-06-11 | 36.00 | 36.35 | 33.75 | 34.37 | 2.3M |
| 2024-06-10 | 35.90 | 36.69 | 34.50 | 35.65 | 1.9M |
| 2024-06-07 | 35.30 | 35.90 | 32.90 | 35.33 | 4.7M |
| 2024-06-06 | 37.07 | 37.41 | 35.00 | 35.30 | 1.6M |
| 2024-06-05 | 36.90 | 37.97 | 36.25 | 36.69 | 2.4M |
| 2024-06-04 | 41.37 | 41.37 | 36.60 | 36.80 | 7.6M |
| 2024-06-03 | 37.55 | 39.55 | 36.72 | 39.55 | 8.3M |
| 2024-05-31 | 34.00 | 36.62 | 33.60 | 36.62 | 7.2M |
| 2024-05-30 | 32.70 | 34.25 | 31.85 | 33.86 | 1.9M |
| 2024-05-29 | 33.20 | 33.44 | 32.32 | 32.70 | 1.6M |
| 2024-05-27 | 34.50 | 34.56 | 32.92 | 33.40 | 1.9M |
| 2024-05-24 | 35.90 | 37.01 | 34.30 | 34.40 | 5.9M |
| 2024-05-23 | 32.38 | 34.92 | 32.38 | 34.92 | 5.7M |
| 2024-05-22 | 33.80 | 33.80 | 32.15 | 32.20 | 1.1M |
| 2024-05-21 | 33.60 | 34.75 | 33.40 | 33.60 | 3.7M |
| 2024-05-20 | 33.51 | 34.40 | 33.00 | 33.83 | 4.7M |
| 2024-05-17 | 32.20 | 33.40 | 31.80 | 32.99 | 3.6M |
| 2024-05-16 | 32.50 | 32.86 | 31.82 | 31.97 | 0.9M |
| 2024-05-15 | 33.88 | 33.88 | 32.45 | 32.84 | 1.4M |
| 2024-05-14 | 33.83 | 34.34 | 33.35 | 33.62 | 1.4M |
| 2024-05-13 | 34.23 | 34.99 | 33.60 | 33.99 | 2.1M |
| 2024-05-10 | 34.13 | 34.50 | 33.25 | 34.07 | 2.7M |
| 2024-05-09 | 34.25 | 34.60 | 33.45 | 33.60 | 3.1M |
| 2024-05-08 | 34.99 | 35.40 | 33.20 | 33.90 | 3.3M |
| 2024-05-07 | 36.75 | 37.30 | 34.70 | 34.95 | 6.9M |
| 2024-05-06 | 35.11 | 37.31 | 35.03 | 36.25 | 10.0M |
| 2024-05-03 | 34.35 | 35.25 | 33.65 | 34.67 | 4.1M |
| 2024-05-02 | 32.52 | 35.65 | 31.32 | 33.84 | 10.0M |
| 2024-04-30 | 36.51 | 36.88 | 33.51 | 33.51 | 7.7M |
| 2024-04-29 | 35.88 | 37.70 | 35.25 | 36.59 | 9.6M |
| 2024-04-26 | 35.02 | 36.20 | 34.60 | 35.30 | 5.6M |
| 2024-04-25 | 36.90 | 38.20 | 34.15 | 34.35 | 16.6M |
| 2024-04-24 | 34.20 | 35.97 | 34.20 | 35.97 | 4.4M |
| 2024-04-23 | 31.90 | 33.46 | 31.30 | 33.46 | 8.0M |
| 2024-04-22 | 29.49 | 31.42 | 29.40 | 31.42 | 7.3M |
| 2024-04-19 | 28.77 | 30.00 | 28.60 | 29.15 | 3.2M |
| 2024-04-18 | 29.80 | 30.25 | 28.55 | 28.90 | 1.9M |
| 2024-04-17 | 29.75 | 29.94 | 29.30 | 29.75 | 0.8M |
| 2024-04-16 | 29.51 | 30.69 | 29.40 | 29.70 | 3.8M |
| 2024-04-15 | 29.87 | 29.87 | 28.61 | 29.30 | 3.5M |
| 2024-04-09 | 31.00 | 31.00 | 29.50 | 29.90 | 1.3M |
| 2024-04-08 | 30.26 | 31.20 | 29.76 | 30.49 | 3.1M |
| 2024-04-04 | 29.82 | 30.55 | 29.50 | 30.25 | 2.7M |
| 2024-04-03 | 31.50 | 31.55 | 29.49 | 30.20 | 3.3M |
| 2024-04-02 | 30.23 | 31.87 | 29.40 | 31.11 | 6.5M |
| 2024-04-01 | 30.81 | 31.90 | 29.75 | 30.10 | 4.4M |
| 2024-03-29 | 31.45 | 32.20 | 30.45 | 30.63 | 6.8M |
| 2024-03-28 | 33.47 | 34.48 | 31.00 | 31.10 | 11.8M |
| 2024-03-27 | 31.55 | 33.23 | 31.50 | 33.23 | 18.8M |
| 2024-03-26 | 29.20 | 31.34 | 29.20 | 31.34 | 8.5M |
| 2024-03-25 | 28.19 | 29.84 | 27.80 | 28.95 | 5.8M |
| 2024-03-22 | 28.07 | 29.00 | 27.51 | 28.25 | 3.6M |
| 2024-03-21 | 28.00 | 30.16 | 27.72 | 28.00 | 5.8M |
| 2024-03-20 | 29.96 | 31.74 | 28.30 | 29.15 | 18.0M |
| 2024-03-19 | 28.01 | 29.54 | 27.75 | 29.54 | 14.6M |
| 2024-03-18 | 25.90 | 27.48 | 25.81 | 27.48 | 9.7M |
| 2024-03-15 | 23.95 | 25.65 | 23.88 | 25.65 | 8.6M |
| 2024-03-14 | 22.66 | 24.00 | 22.66 | 23.80 | 1.3M |
| 2024-03-13 | 23.50 | 24.30 | 22.25 | 22.60 | 2.6M |
| 2024-03-12 | 24.76 | 25.40 | 22.79 | 22.80 | 6.2M |
| 2024-03-11 | 23.00 | 24.28 | 23.00 | 24.28 | 9.4M |
| 2024-03-08 | 21.08 | 22.59 | 21.05 | 22.59 | 1.9M |
| 2024-03-07 | 20.81 | 21.09 | 20.75 | 21.00 | 0.4M |
| 2024-03-06 | 20.83 | 21.00 | 20.75 | 20.81 | 0.5M |
| 2024-03-05 | 20.80 | 20.91 | 20.70 | 20.90 | 0.7M |
| 2024-03-04 | 20.50 | 20.87 | 20.45 | 20.70 | 0.7M |
| 2024-03-01 | 20.40 | 20.53 | 20.20 | 20.39 | 0.2M |
| 2024-02-29 | 20.40 | 21.18 | 20.32 | 20.35 | 1.2M |
| 2024-02-28 | 19.80 | 20.50 | 19.80 | 20.43 | 0.6M |
| 2024-02-27 | 20.10 | 20.50 | 19.73 | 19.75 | 0.9M |
| 2024-02-26 | 19.30 | 20.25 | 19.30 | 20.19 | 0.9M |
| 2024-02-23 | 19.57 | 19.57 | 19.30 | 19.40 | 0.3M |
| 2024-02-22 | 19.45 | 19.70 | 19.40 | 19.50 | 0.2M |
| 2024-02-21 | 19.35 | 19.80 | 19.30 | 19.49 | 0.3M |
| 2024-02-20 | 19.70 | 19.70 | 19.17 | 19.20 | 0.2M |
| 2024-02-19 | 19.16 | 19.50 | 18.70 | 19.50 | 0.4M |
| 2024-02-16 | 18.85 | 19.28 | 18.68 | 19.10 | 0.2M |
| 2024-02-15 | 19.60 | 19.63 | 18.99 | 19.00 | 0.3M |
| 2024-02-14 | 19.47 | 19.59 | 19.21 | 19.35 | 0.4M |
| 2024-02-13 | 19.13 | 19.25 | 18.60 | 18.90 | 0.6M |
| 2024-02-12 | 19.80 | 19.98 | 19.00 | 19.06 | 0.4M |
| 2024-02-09 | 20.06 | 20.14 | 19.32 | 20.14 | 0.2M |
| 2024-02-07 | 20.18 | 20.47 | 19.96 | 20.45 | 0.7M |
| 2024-02-06 | 20.29 | 20.29 | 19.81 | 20.00 | 0.4M |
| 2024-02-02 | 20.19 | 20.30 | 19.82 | 19.96 | 0.2M |
| 2024-02-01 | 19.62 | 20.10 | 19.62 | 19.79 | 0.2M |
| 2024-01-31 | 20.19 | 20.50 | 19.50 | 19.75 | 0.5M |
| 2024-01-30 | 20.56 | 20.70 | 20.01 | 20.19 | 0.2M |
| 2024-01-29 | 20.56 | 20.94 | 20.50 | 20.52 | 0.2M |
| 2024-01-26 | 21.00 | 21.00 | 20.40 | 20.60 | 0.4M |
| 2024-01-25 | 21.06 | 21.30 | 20.82 | 20.95 | 0.3M |
| 2024-01-24 | 21.20 | 21.37 | 21.02 | 21.02 | 0.3M |
| 2024-01-23 | 20.85 | 21.25 | 20.65 | 21.19 | 0.2M |
| 2024-01-22 | 20.62 | 21.34 | 20.52 | 20.80 | 0.2M |
| 2024-01-19 | 20.62 | 21.13 | 20.62 | 20.95 | 0.2M |
| 2024-01-18 | 20.85 | 21.07 | 20.51 | 20.83 | 0.4M |
| 2024-01-17 | 21.39 | 21.50 | 20.51 | 21.15 | 0.6M |
| 2024-01-16 | 21.55 | 21.60 | 21.11 | 21.38 | 0.3M |
| 2024-01-15 | 22.05 | 22.18 | 21.60 | 21.60 | 0.3M |
| 2024-01-12 | 22.15 | 22.38 | 21.81 | 21.90 | 0.5M |
| 2024-01-11 | 22.35 | 22.35 | 22.00 | 22.25 | 0.5M |
| 2024-01-10 | 22.49 | 22.65 | 21.99 | 22.17 | 0.5M |
| 2024-01-09 | 22.65 | 23.10 | 22.10 | 22.30 | 0.9M |
| 2024-01-08 | 22.80 | 23.25 | 22.51 | 22.56 | 0.5M |
| 2024-01-05 | 22.90 | 23.60 | 22.50 | 22.83 | 1.5M |
| 2024-01-04 | 23.35 | 23.40 | 22.75 | 22.85 | 0.9M |
| 2024-01-03 | 23.99 | 24.14 | 23.30 | 23.34 | 1.5M |
| 2024-01-02 | 24.49 | 24.72 | 23.63 | 23.70 | 4.5M |
| 2024-01-01 | 22.15 | 23.35 | 22.00 | 23.35 | 2.4M |