45.96
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 |
|---|---|---|---|---|---|
| 2024-12-30 | 49.72 | 49.75 | 49.72 | 49.75 | 0.0M |
| 2024-12-27 | 49.25 | 49.34 | 48.39 | 48.69 | 0.0M |
| 2024-12-23 | 47.00 | 47.92 | 47.00 | 47.44 | 0.0M |
| 2024-12-20 | 47.38 | 48.28 | 47.38 | 48.28 | 0.0M |
| 2024-12-19 | 48.52 | 48.52 | 47.28 | 47.34 | 0.0M |
| 2024-12-18 | 50.66 | 50.96 | 48.11 | 48.11 | 0.0M |
| 2024-12-17 | 46.94 | 50.20 | 46.94 | 49.93 | 0.0M |
| 2024-12-16 | 45.20 | 45.20 | 45.20 | 45.20 | 0.0M |
| 2024-12-13 | 46.59 | 46.59 | 46.59 | 46.59 | 0.0M |
| 2024-12-12 | 47.31 | 47.31 | 47.31 | 47.31 | 0.0M |
| 2024-12-11 | 46.76 | 47.22 | 46.76 | 47.22 | 0.0M |
| 2024-12-09 | 45.05 | 46.11 | 45.04 | 45.35 | 0.0M |
| 2024-12-06 | 46.44 | 46.44 | 44.22 | 44.27 | 0.0M |
| 2024-12-04 | 49.75 | 49.75 | 46.93 | 46.93 | 0.0M |
| 2024-12-03 | 49.46 | 49.67 | 49.46 | 49.67 | 0.0M |
| 2024-12-02 | 49.37 | 49.86 | 48.95 | 49.03 | 0.0M |
| 2024-11-29 | 47.59 | 48.86 | 47.59 | 48.86 | 0.0M |
| 2024-11-27 | 48.77 | 48.77 | 47.88 | 47.94 | 0.0M |
| 2024-11-26 | 49.49 | 49.49 | 47.61 | 47.74 | 0.0M |
| 2024-11-25 | 51.32 | 51.32 | 50.18 | 50.18 | 0.0M |
| 2024-11-22 | 50.90 | 51.36 | 50.72 | 51.36 | 0.0M |
| 2024-11-21 | 48.36 | 50.14 | 48.36 | 50.14 | 0.0M |
| 2024-11-20 | 47.69 | 48.11 | 47.69 | 47.77 | 0.0M |
| 2024-11-19 | 48.42 | 48.42 | 48.16 | 48.27 | 0.0M |
| 2024-11-18 | 48.45 | 49.14 | 47.70 | 47.70 | 0.0M |
| 2024-11-15 | 50.34 | 50.48 | 48.08 | 48.08 | 0.0M |
| 2024-11-14 | 50.94 | 50.94 | 50.30 | 50.50 | 0.0M |
| 2024-11-13 | 51.84 | 51.84 | 50.48 | 50.96 | 0.0M |
| 2024-11-12 | 51.56 | 52.36 | 51.56 | 52.36 | 0.0M |
| 2024-11-11 | 52.76 | 54.00 | 50.66 | 51.24 | 0.0M |
| 2024-11-08 | 52.82 | 54.28 | 51.36 | 52.72 | 0.0M |
| 2024-11-07 | 61.12 | 61.14 | 60.72 | 61.14 | 0.0M |
| 2024-11-06 | 60.00 | 61.20 | 58.36 | 61.08 | 0.0M |
| 2024-11-05 | 54.80 | 55.44 | 54.80 | 55.26 | 0.0M |
| 2024-11-04 | 54.32 | 54.32 | 54.32 | 54.32 | 0.0M |
| 2024-11-01 | 54.96 | 55.74 | 54.96 | 55.74 | 0.0M |
| 2024-10-31 | 55.00 | 55.00 | 54.80 | 54.80 | 0.0M |
| 2024-10-29 | 56.70 | 57.06 | 55.68 | 55.68 | 0.0M |
| 2024-10-28 | 56.02 | 56.32 | 54.58 | 56.32 | 0.0M |
| 2024-10-25 | 56.28 | 56.28 | 56.28 | 56.28 | 0.0M |
| 2024-10-24 | 56.24 | 56.24 | 56.24 | 56.24 | 0.0M |
| 2024-10-23 | 59.18 | 59.18 | 59.18 | 59.18 | 0.0M |
| 2024-10-22 | 57.78 | 59.26 | 57.78 | 59.26 | 0.0M |
| 2024-10-21 | 57.64 | 57.64 | 56.60 | 56.60 | 0.0M |
| 2024-10-18 | 58.52 | 58.52 | 57.16 | 57.98 | 0.0M |
| 2024-10-17 | 58.00 | 58.58 | 57.52 | 58.58 | 0.0M |
| 2024-10-16 | 58.56 | 58.56 | 58.56 | 58.56 | 0.0M |
| 2024-10-15 | 59.98 | 59.98 | 58.32 | 58.60 | 0.0M |
| 2024-10-14 | 61.86 | 61.86 | 60.38 | 60.80 | 0.0M |
| 2024-10-11 | 61.52 | 62.42 | 61.52 | 62.42 | 0.0M |
| 2024-10-10 | 60.98 | 61.44 | 60.98 | 61.44 | 0.0M |
| 2024-10-08 | 62.68 | 62.68 | 62.50 | 62.50 | 0.0M |
| 2024-10-07 | 64.00 | 64.00 | 63.44 | 63.66 | 0.0M |
| 2024-10-04 | 65.24 | 65.24 | 65.24 | 65.24 | 0.0M |
| 2024-10-03 | 64.54 | 64.90 | 64.54 | 64.90 | 0.0M |
| 2024-10-02 | 66.34 | 67.40 | 64.86 | 64.86 | 0.0M |
| 2024-09-30 | 64.44 | 64.44 | 64.12 | 64.44 | 0.0M |
| 2024-09-27 | 62.58 | 62.74 | 62.32 | 62.74 | 0.0M |
| 2024-09-26 | 64.52 | 64.52 | 62.50 | 62.50 | 0.0M |
| 2024-09-25 | 66.46 | 66.50 | 66.00 | 66.50 | 0.0M |
| 2024-09-24 | 69.70 | 69.70 | 69.70 | 69.70 | 0.0M |
| 2024-09-23 | 69.90 | 69.90 | 68.06 | 68.06 | 0.0M |
| 2024-09-20 | 67.76 | 68.28 | 67.76 | 68.24 | 0.0M |
| 2024-09-19 | 66.90 | 66.90 | 66.74 | 66.74 | 0.0M |
| 2024-09-18 | 67.04 | 67.04 | 66.12 | 66.12 | 0.0M |
| 2024-09-17 | 67.60 | 67.60 | 67.60 | 67.60 | 0.0M |
| 2024-09-13 | 63.34 | 63.34 | 63.34 | 63.34 | 0.0M |
| 2024-09-12 | 63.78 | 64.70 | 63.44 | 64.42 | 0.0M |
| 2024-09-11 | 63.42 | 63.42 | 63.42 | 63.42 | 0.0M |
| 2024-09-10 | 64.70 | 64.70 | 61.96 | 62.36 | 0.0M |
| 2024-09-09 | 66.68 | 67.78 | 66.54 | 66.54 | 0.0M |
| 2024-09-06 | 70.98 | 70.98 | 67.78 | 67.78 | 0.0M |
| 2024-09-05 | 70.86 | 70.86 | 70.86 | 70.86 | 0.0M |
| 2024-09-04 | 72.08 | 72.80 | 72.08 | 72.56 | 0.0M |
| 2024-09-03 | 77.52 | 77.52 | 71.96 | 71.96 | 0.0M |
| 2024-08-30 | 80.00 | 80.00 | 79.50 | 79.50 | 0.0M |
| 2024-08-29 | 80.20 | 80.20 | 79.18 | 79.18 | 0.0M |
| 2024-08-28 | 79.50 | 79.72 | 79.50 | 79.72 | 0.0M |
| 2024-08-27 | 80.08 | 80.08 | 80.08 | 80.08 | 0.0M |
| 2024-08-26 | 80.24 | 80.24 | 80.24 | 80.24 | 0.0M |
| 2024-08-23 | 78.22 | 78.74 | 78.22 | 78.74 | 0.0M |
| 2024-08-22 | 77.78 | 78.06 | 75.62 | 75.62 | 0.0M |
| 2024-08-21 | 77.74 | 77.74 | 77.74 | 77.74 | 0.0M |
| 2024-08-20 | 80.02 | 80.02 | 77.26 | 77.26 | 0.0M |
| 2024-08-19 | 81.20 | 81.20 | 80.78 | 80.78 | 0.0M |
| 2024-08-14 | 78.02 | 78.04 | 76.32 | 76.32 | 0.0M |
| 2024-08-13 | 79.28 | 79.28 | 77.42 | 77.42 | 0.0M |
| 2024-08-12 | 78.12 | 78.40 | 77.12 | 78.40 | 0.0M |
| 2024-08-09 | 80.56 | 80.56 | 79.64 | 79.64 | 0.0M |
| 2024-08-08 | 78.58 | 80.32 | 78.58 | 80.32 | 0.0M |
| 2024-08-07 | 77.64 | 77.64 | 75.46 | 75.46 | 0.0M |
| 2024-08-06 | 77.62 | 81.72 | 77.44 | 81.38 | 0.0M |
| 2024-08-05 | 76.68 | 76.88 | 72.72 | 76.40 | 0.0M |
| 2024-08-02 | 83.64 | 83.64 | 79.44 | 80.00 | 0.0M |
| 2024-08-01 | 91.60 | 91.60 | 85.82 | 85.82 | 0.0M |
| 2024-07-30 | 88.34 | 88.34 | 88.34 | 88.34 | 0.0M |
| 2024-07-29 | 88.84 | 88.84 | 88.84 | 88.84 | 0.0M |
| 2024-07-26 | 92.00 | 92.70 | 92.00 | 92.70 | 0.0M |
| 2024-07-25 | 92.66 | 92.70 | 92.66 | 92.70 | 0.0M |
| 2024-07-23 | 96.34 | 97.18 | 96.34 | 97.18 | 0.0M |
| 2024-07-22 | 94.84 | 96.04 | 94.80 | 96.04 | 0.0M |
| 2024-07-19 | 96.20 | 96.20 | 96.20 | 96.20 | 0.0M |
| 2024-07-18 | 91.80 | 94.02 | 90.80 | 94.02 | 0.0M |
| 2024-07-16 | 96.68 | 96.68 | 96.14 | 96.14 | 0.0M |
| 2024-07-15 | 90.52 | 91.68 | 90.52 | 91.68 | 0.0M |
| 2024-07-12 | 91.00 | 91.00 | 90.98 | 90.98 | 0.0M |
| 2024-07-10 | 84.30 | 86.14 | 84.30 | 86.14 | 0.0M |
| 2024-07-08 | 87.42 | 87.42 | 85.90 | 85.90 | 0.0M |
| 2024-07-05 | 88.98 | 88.98 | 87.22 | 87.22 | 0.0M |
| 2024-07-03 | 87.56 | 87.56 | 87.56 | 87.56 | 0.0M |
| 2024-07-02 | 86.12 | 86.92 | 86.12 | 86.92 | 0.0M |
| 2024-07-01 | 86.34 | 86.34 | 86.34 | 86.34 | 0.0M |
| 2024-06-28 | 90.18 | 90.18 | 90.18 | 90.18 | 0.0M |
| 2024-06-27 | 88.12 | 88.12 | 88.12 | 88.12 | 0.0M |
| 2024-06-26 | 85.68 | 85.68 | 85.48 | 85.48 | 0.0M |
| 2024-06-25 | 89.18 | 90.18 | 86.08 | 86.92 | 0.0M |
| 2024-06-24 | 87.54 | 90.04 | 87.54 | 90.04 | 0.0M |
| 2024-06-20 | 90.10 | 90.86 | 90.10 | 90.86 | 0.0M |
| 2024-06-19 | 88.88 | 88.88 | 88.88 | 88.88 | 0.0M |
| 2024-06-18 | 90.38 | 91.42 | 90.38 | 90.76 | 0.0M |
| 2024-06-17 | 91.32 | 91.32 | 89.88 | 89.88 | 0.0M |
| 2024-06-14 | 96.80 | 96.80 | 89.70 | 89.70 | 0.0M |
| 2024-06-13 | 97.00 | 97.00 | 96.50 | 96.50 | 0.0M |
| 2024-06-12 | 96.96 | 98.22 | 94.62 | 98.22 | 0.0M |
| 2024-06-10 | 91.64 | 99.76 | 91.64 | 99.42 | 0.0M |
| 2024-06-07 | 87.28 | 89.12 | 87.28 | 88.78 | 0.0M |
| 2024-06-06 | 87.28 | 87.28 | 86.72 | 86.72 | 0.0M |
| 2024-06-05 | 86.10 | 86.28 | 86.06 | 86.28 | 0.0M |
| 2024-06-04 | 87.52 | 88.64 | 84.18 | 84.18 | 0.0M |
| 2024-06-03 | 91.74 | 91.76 | 88.12 | 88.12 | 0.0M |
| 2024-05-30 | 94.32 | 95.56 | 94.32 | 95.56 | 0.0M |
| 2024-05-29 | 95.58 | 95.58 | 95.58 | 95.58 | 0.0M |
| 2024-05-28 | 97.08 | 97.94 | 95.86 | 95.86 | 0.0M |
| 2024-05-27 | 94.42 | 94.42 | 94.28 | 94.28 | 0.0M |
| 2024-05-23 | 95.40 | 95.62 | 95.40 | 95.62 | 0.0M |
| 2024-05-22 | 98.90 | 98.90 | 93.64 | 94.40 | 0.0M |
| 2024-05-21 | 100.40 | 101.10 | 100.00 | 100.15 | 0.0M |
| 2024-05-20 | 97.90 | 97.90 | 97.70 | 97.72 | 0.0M |
| 2024-05-17 | 98.48 | 98.48 | 96.90 | 96.90 | 0.0M |
| 2024-05-16 | 98.70 | 98.70 | 98.16 | 98.16 | 0.0M |
| 2024-05-15 | 99.00 | 99.16 | 99.00 | 99.16 | 0.0M |
| 2024-05-14 | 94.92 | 98.04 | 94.92 | 98.04 | 0.0M |
| 2024-05-13 | 97.00 | 97.00 | 97.00 | 97.00 | 0.0M |
| 2024-05-10 | 99.02 | 100.25 | 98.72 | 98.72 | 0.0M |
| 2024-05-09 | 99.12 | 99.90 | 99.02 | 99.02 | 0.0M |
| 2024-05-08 | 101.35 | 101.35 | 99.40 | 99.40 | 0.0M |
| 2024-05-07 | 100.70 | 102.55 | 100.35 | 100.65 | 0.0M |
| 2024-05-06 | 99.98 | 101.90 | 99.40 | 99.94 | 0.0M |
| 2024-05-03 | 90.48 | 98.68 | 90.48 | 97.74 | 0.0M |
| 2024-05-02 | 86.00 | 86.00 | 86.00 | 86.00 | 0.0M |
| 2024-04-30 | 86.56 | 86.56 | 85.42 | 85.42 | 0.0M |
| 2024-04-29 | 90.10 | 90.10 | 89.84 | 89.84 | 0.0M |
| 2024-04-26 | 87.10 | 87.10 | 87.10 | 87.10 | 0.0M |
| 2024-04-25 | 87.54 | 87.54 | 87.54 | 87.54 | 0.0M |
| 2024-04-24 | 88.70 | 88.70 | 86.34 | 86.56 | 0.0M |
| 2024-04-23 | 83.28 | 86.88 | 82.14 | 86.80 | 0.0M |
| 2024-04-22 | 82.86 | 84.80 | 82.86 | 84.32 | 0.0M |
| 2024-04-19 | 83.50 | 84.48 | 82.54 | 83.90 | 0.0M |
| 2024-04-18 | 84.50 | 84.52 | 83.80 | 84.52 | 0.0M |
| 2024-04-17 | 86.00 | 86.00 | 84.76 | 84.76 | 0.0M |
| 2024-04-16 | 86.16 | 86.16 | 86.00 | 86.00 | 0.0M |
| 2024-04-15 | 90.48 | 90.48 | 90.24 | 90.24 | 0.0M |
| 2024-04-12 | 91.60 | 93.26 | 91.60 | 92.00 | 0.0M |
| 2024-04-11 | 91.48 | 92.80 | 90.90 | 91.16 | 0.0M |
| 2024-04-10 | 88.94 | 92.54 | 88.94 | 92.32 | 0.0M |
| 2024-04-09 | 91.54 | 91.54 | 88.06 | 88.06 | 0.0M |
| 2024-04-08 | 90.10 | 91.84 | 90.10 | 90.24 | 0.0M |
| 2024-04-05 | 91.12 | 91.38 | 90.16 | 91.00 | 0.0M |
| 2024-04-04 | 91.52 | 91.88 | 90.22 | 90.90 | 0.0M |
| 2024-04-03 | 91.50 | 93.20 | 91.18 | 91.28 | 0.0M |
| 2024-04-02 | 86.82 | 88.52 | 86.20 | 86.34 | 0.0M |
| 2024-03-28 | 86.00 | 86.35 | 85.50 | 85.50 | 0.0M |
| 2024-03-27 | 84.00 | 84.00 | 83.85 | 83.85 | 0.0M |
| 2024-03-26 | 85.10 | 85.30 | 84.65 | 84.65 | 0.0M |
| 2024-03-25 | 84.05 | 84.05 | 83.25 | 83.25 | 0.0M |
| 2024-03-22 | 83.20 | 83.20 | 83.20 | 83.20 | 0.0M |
| 2024-03-21 | 80.60 | 82.40 | 80.60 | 82.40 | 0.0M |
| 2024-03-20 | 82.15 | 82.15 | 81.60 | 81.60 | 0.0M |
| 2024-03-19 | 84.05 | 84.05 | 84.05 | 84.05 | 0.0M |
| 2024-03-18 | 80.00 | 81.30 | 80.00 | 81.30 | 0.0M |
| 2024-03-15 | 78.35 | 79.95 | 77.80 | 79.95 | 0.0M |
| 2024-03-14 | 78.75 | 79.80 | 78.75 | 79.80 | 0.0M |
| 2024-03-13 | 76.35 | 77.75 | 76.35 | 77.75 | 0.0M |
| 2024-03-12 | 74.85 | 74.85 | 74.85 | 74.85 | 0.0M |
| 2024-03-11 | 73.80 | 74.15 | 72.80 | 73.90 | 0.0M |
| 2024-03-08 | 73.70 | 73.70 | 72.80 | 72.80 | 0.0M |
| 2024-03-07 | 73.35 | 73.35 | 72.00 | 72.00 | 0.0M |
| 2024-03-06 | 76.40 | 77.00 | 73.65 | 73.65 | 0.0M |
| 2024-03-05 | 75.60 | 75.60 | 74.95 | 74.95 | 0.0M |
| 2024-03-04 | 74.45 | 77.95 | 74.45 | 77.95 | 0.0M |
| 2024-03-01 | 67.90 | 75.40 | 67.90 | 75.40 | 0.0M |
| 2024-02-29 | 65.35 | 65.75 | 65.35 | 65.75 | 0.0M |
| 2024-02-28 | 64.55 | 64.55 | 64.55 | 64.55 | 0.0M |
| 2024-02-27 | 66.40 | 66.40 | 65.95 | 65.95 | 0.0M |
| 2024-02-26 | 67.70 | 67.70 | 67.70 | 67.70 | 0.0M |
| 2024-02-23 | 66.80 | 66.80 | 66.45 | 66.45 | 0.0M |
| 2024-02-22 | 64.05 | 64.05 | 64.05 | 64.05 | 0.0M |
| 2024-02-20 | 63.25 | 63.25 | 62.00 | 63.00 | 0.0M |
| 2024-02-19 | 63.00 | 63.00 | 63.00 | 63.00 | 0.0M |
| 2024-02-16 | 64.70 | 64.70 | 64.20 | 64.20 | 0.0M |
| 2024-02-15 | 62.90 | 65.00 | 62.90 | 65.00 | 0.0M |
| 2024-02-14 | 64.60 | 64.60 | 62.90 | 62.90 | 0.0M |
| 2024-02-13 | 63.40 | 63.90 | 63.40 | 63.90 | 0.0M |
| 2024-02-09 | 63.40 | 63.40 | 62.55 | 62.55 | 0.0M |
| 2024-02-08 | 60.70 | 60.70 | 60.70 | 60.70 | 0.0M |
| 2024-02-07 | 60.85 | 60.85 | 60.60 | 60.60 | 0.0M |
| 2024-02-06 | 62.10 | 62.10 | 62.10 | 62.10 | 0.0M |
| 2024-02-05 | 61.40 | 61.45 | 59.30 | 60.60 | 0.0M |
| 2024-02-02 | 60.85 | 61.40 | 60.55 | 61.05 | 0.0M |
| 2024-01-31 | 63.35 | 63.35 | 63.35 | 63.35 | 0.0M |
| 2024-01-30 | 66.70 | 66.70 | 61.80 | 63.85 | 0.0M |
| 2024-01-29 | 68.50 | 68.60 | 67.65 | 68.05 | 0.0M |
| 2024-01-26 | 68.00 | 68.00 | 68.00 | 68.00 | 0.0M |
| 2024-01-25 | 67.85 | 68.25 | 67.85 | 68.25 | 0.0M |
| 2024-01-24 | 67.20 | 67.20 | 67.20 | 67.20 | 0.0M |
| 2024-01-23 | 65.65 | 65.65 | 65.65 | 65.65 | 0.0M |
| 2024-01-22 | 62.10 | 64.70 | 62.10 | 64.70 | 0.0M |
| 2024-01-19 | 63.00 | 63.00 | 63.00 | 63.00 | 0.0M |
| 2024-01-17 | 60.30 | 61.50 | 60.30 | 61.50 | 0.0M |
| 2024-01-15 | 60.00 | 60.00 | 59.45 | 59.45 | 0.0M |
| 2024-01-12 | 60.30 | 61.25 | 59.00 | 59.15 | 0.0M |
| 2024-01-11 | 60.55 | 60.55 | 58.60 | 59.55 | 0.0M |
| 2024-01-10 | 60.20 | 61.25 | 59.05 | 59.05 | 0.0M |
| 2024-01-09 | 60.70 | 60.70 | 60.70 | 60.70 | 0.0M |
| 2024-01-08 | 63.60 | 63.60 | 59.90 | 59.90 | 0.0M |
| 2024-01-05 | 63.50 | 63.50 | 62.80 | 62.80 | 0.0M |
| 2024-01-04 | 62.70 | 62.70 | 61.60 | 61.60 | 0.0M |
| 2024-01-03 | 63.50 | 64.45 | 63.35 | 64.45 | 0.0M |
| 2024-01-02 | 64.85 | 65.55 | 64.85 | 65.00 | 0.0M |