46.91
Last Update: 2025-09-30
| 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 | 36.73 | 37.39 | 35.10 | 35.11 | 1.9M |
| 2024-12-30 | 37.86 | 38.25 | 36.50 | 37.14 | 0.9M |
| 2024-12-27 | 38.38 | 38.95 | 37.63 | 37.73 | 1.7M |
| 2024-12-26 | 37.22 | 38.47 | 37.19 | 38.23 | 1.4M |
| 2024-12-25 | 37.45 | 37.77 | 36.30 | 37.20 | 1.0M |
| 2024-12-24 | 37.42 | 37.73 | 36.31 | 37.54 | 1.3M |
| 2024-12-23 | 39.20 | 39.20 | 37.00 | 37.04 | 1.9M |
| 2024-12-20 | 37.24 | 39.28 | 37.11 | 38.81 | 2.3M |
| 2024-12-19 | 36.50 | 37.48 | 36.20 | 37.24 | 1.4M |
| 2024-12-18 | 36.29 | 37.39 | 35.36 | 36.85 | 1.6M |
| 2024-12-17 | 37.78 | 38.15 | 35.86 | 35.91 | 1.7M |
| 2024-12-16 | 39.03 | 39.08 | 37.67 | 37.75 | 1.4M |
| 2024-12-13 | 39.85 | 40.40 | 38.83 | 39.22 | 2.4M |
| 2024-12-12 | 40.28 | 40.45 | 39.44 | 40.34 | 2.0M |
| 2024-12-11 | 38.35 | 41.50 | 38.35 | 40.28 | 3.7M |
| 2024-12-10 | 39.55 | 39.98 | 38.49 | 38.68 | 1.7M |
| 2024-12-09 | 38.70 | 39.43 | 38.28 | 38.29 | 1.4M |
| 2024-12-06 | 39.19 | 39.60 | 38.27 | 39.18 | 1.6M |
| 2024-12-05 | 38.89 | 39.64 | 38.70 | 39.19 | 1.2M |
| 2024-12-04 | 40.40 | 40.70 | 39.21 | 39.23 | 1.4M |
| 2024-12-03 | 39.91 | 40.19 | 39.10 | 39.46 | 1.3M |
| 2024-12-02 | 39.07 | 40.25 | 38.77 | 39.89 | 1.7M |
| 2024-11-29 | 38.50 | 39.98 | 38.00 | 39.32 | 1.9M |
| 2024-11-28 | 39.27 | 39.80 | 38.60 | 38.62 | 1.6M |
| 2024-11-27 | 38.75 | 39.27 | 37.05 | 39.27 | 2.2M |
| 2024-11-26 | 39.10 | 39.86 | 38.40 | 38.41 | 1.5M |
| 2024-11-25 | 38.65 | 39.99 | 37.66 | 39.02 | 2.4M |
| 2024-11-22 | 40.66 | 41.70 | 38.58 | 38.69 | 2.8M |
| 2024-11-21 | 41.80 | 42.14 | 40.30 | 40.84 | 2.5M |
| 2024-11-20 | 41.76 | 42.17 | 40.97 | 41.58 | 2.2M |
| 2024-11-19 | 40.45 | 41.76 | 39.40 | 41.76 | 2.4M |
| 2024-11-18 | 43.00 | 43.54 | 39.60 | 40.00 | 2.9M |
| 2024-11-15 | 43.65 | 45.40 | 42.75 | 43.32 | 3.0M |
| 2024-11-14 | 45.86 | 47.45 | 43.58 | 43.65 | 3.7M |
| 2024-11-13 | 45.67 | 45.98 | 43.96 | 45.86 | 2.9M |
| 2024-11-12 | 48.51 | 48.51 | 44.70 | 45.67 | 6.4M |
| 2024-11-11 | 43.03 | 49.18 | 42.73 | 49.00 | 9.2M |
| 2024-11-08 | 41.71 | 44.98 | 41.53 | 43.34 | 6.6M |
| 2024-11-07 | 41.34 | 41.82 | 39.90 | 41.43 | 3.6M |
| 2024-11-06 | 41.01 | 42.09 | 40.38 | 41.52 | 4.4M |
| 2024-11-05 | 40.43 | 42.68 | 40.27 | 41.40 | 4.7M |
| 2024-11-04 | 38.50 | 40.86 | 38.25 | 40.43 | 3.0M |
| 2024-11-01 | 40.03 | 41.18 | 38.20 | 38.21 | 3.3M |
| 2024-10-31 | 39.10 | 40.58 | 38.00 | 40.38 | 3.6M |
| 2024-10-30 | 38.42 | 39.98 | 38.42 | 39.15 | 2.4M |
| 2024-10-29 | 40.40 | 40.40 | 38.83 | 38.89 | 3.1M |
| 2024-10-28 | 38.57 | 40.40 | 38.36 | 40.40 | 3.2M |
| 2024-10-25 | 39.38 | 39.75 | 38.23 | 38.99 | 2.6M |
| 2024-10-24 | 38.93 | 39.40 | 38.40 | 39.25 | 2.3M |
| 2024-10-23 | 40.50 | 41.23 | 39.00 | 39.17 | 4.0M |
| 2024-10-22 | 40.19 | 41.77 | 39.51 | 40.44 | 3.4M |
| 2024-10-21 | 42.00 | 44.06 | 40.38 | 40.63 | 7.3M |
| 2024-10-18 | 38.20 | 42.77 | 37.86 | 40.95 | 6.1M |
| 2024-10-17 | 38.96 | 39.68 | 37.88 | 38.39 | 3.7M |
| 2024-10-16 | 36.86 | 38.78 | 36.80 | 38.09 | 3.5M |
| 2024-10-15 | 37.00 | 39.99 | 36.73 | 37.14 | 5.3M |
| 2024-10-14 | 35.73 | 36.79 | 34.21 | 36.79 | 3.4M |
| 2024-10-11 | 36.81 | 37.21 | 34.51 | 35.87 | 3.0M |
| 2024-10-10 | 40.00 | 40.87 | 37.38 | 37.39 | 4.0M |
| 2024-10-09 | 42.01 | 43.74 | 38.69 | 38.72 | 5.5M |
| 2024-10-08 | 44.18 | 44.18 | 39.10 | 44.17 | 7.3M |
| 2024-09-30 | 34.00 | 37.32 | 32.22 | 36.82 | 5.0M |
| 2024-09-27 | 29.87 | 31.74 | 29.68 | 31.60 | 2.1M |
| 2024-09-26 | 27.91 | 29.55 | 27.77 | 29.55 | 2.5M |
| 2024-09-25 | 28.54 | 28.86 | 27.83 | 27.86 | 2.0M |
| 2024-09-24 | 27.76 | 28.15 | 26.66 | 28.01 | 1.8M |
| 2024-09-23 | 26.80 | 28.25 | 26.00 | 27.40 | 1.7M |
| 2024-09-20 | 27.01 | 27.37 | 26.50 | 26.81 | 1.0M |
| 2024-09-19 | 27.19 | 27.63 | 26.66 | 27.14 | 1.1M |
| 2024-09-18 | 27.68 | 27.68 | 26.21 | 26.76 | 1.1M |
| 2024-09-13 | 28.74 | 28.85 | 27.14 | 27.25 | 1.9M |
| 2024-09-12 | 28.53 | 29.35 | 28.53 | 28.61 | 1.5M |
| 2024-09-11 | 29.59 | 29.64 | 28.38 | 28.48 | 2.0M |
| 2024-09-10 | 29.34 | 30.34 | 28.50 | 29.90 | 1.9M |
| 2024-09-09 | 30.15 | 30.34 | 29.30 | 29.44 | 1.5M |
| 2024-09-06 | 31.99 | 31.99 | 30.00 | 30.27 | 2.5M |
| 2024-09-05 | 32.22 | 32.78 | 31.65 | 31.79 | 2.5M |
| 2024-09-04 | 31.20 | 33.19 | 30.25 | 32.39 | 4.0M |
| 2024-09-03 | 30.89 | 31.95 | 30.55 | 31.25 | 2.3M |
| 2024-09-02 | 32.98 | 33.20 | 30.58 | 30.74 | 3.4M |
| 2024-08-30 | 31.33 | 33.25 | 30.75 | 32.11 | 4.6M |
| 2024-08-29 | 29.13 | 31.26 | 29.13 | 30.85 | 3.8M |
| 2024-08-28 | 29.81 | 29.97 | 28.88 | 29.05 | 2.1M |
| 2024-08-27 | 31.03 | 31.03 | 29.62 | 29.75 | 3.1M |
| 2024-08-26 | 30.90 | 32.25 | 30.60 | 31.12 | 4.8M |
| 2024-08-23 | 29.31 | 32.70 | 29.19 | 31.88 | 5.6M |
| 2024-08-22 | 31.60 | 32.20 | 30.00 | 30.00 | 5.6M |
| 2024-08-21 | 29.29 | 31.77 | 29.19 | 30.62 | 5.1M |
| 2024-08-20 | 28.50 | 31.62 | 28.38 | 29.56 | 4.8M |
| 2024-08-19 | 30.06 | 30.60 | 28.73 | 28.93 | 4.5M |
| 2024-08-16 | 27.75 | 31.95 | 27.75 | 29.34 | 5.2M |
| 2024-08-15 | 26.69 | 28.50 | 26.05 | 27.67 | 2.2M |
| 2024-08-14 | 26.21 | 27.34 | 26.11 | 26.72 | 1.5M |
| 2024-08-13 | 25.83 | 26.21 | 25.28 | 26.18 | 0.9M |
| 2024-08-12 | 37.22 | 37.48 | 35.82 | 36.16 | 1.1M |
| 2024-08-09 | 38.57 | 39.39 | 37.40 | 37.43 | 1.0M |
| 2024-08-08 | 38.56 | 39.25 | 37.50 | 38.32 | 0.9M |
| 2024-08-07 | 38.40 | 39.88 | 38.40 | 39.02 | 1.0M |
| 2024-08-06 | 38.40 | 38.70 | 37.63 | 38.70 | 1.0M |
| 2024-08-05 | 39.00 | 39.84 | 37.55 | 37.55 | 1.4M |
| 2024-08-02 | 41.09 | 41.33 | 39.55 | 39.66 | 1.3M |
| 2024-08-01 | 40.42 | 43.88 | 40.19 | 41.30 | 2.2M |
| 2024-07-31 | 38.60 | 39.99 | 38.50 | 39.90 | 1.4M |
| 2024-07-30 | 36.70 | 39.18 | 36.23 | 38.58 | 1.7M |
| 2024-07-29 | 36.79 | 37.42 | 36.03 | 36.71 | 0.7M |
| 2024-07-26 | 36.16 | 37.07 | 35.89 | 36.78 | 0.6M |
| 2024-07-25 | 36.07 | 36.90 | 35.50 | 36.13 | 0.7M |
| 2024-07-24 | 37.60 | 37.90 | 36.00 | 36.13 | 1.0M |
| 2024-07-23 | 39.69 | 39.84 | 37.46 | 37.55 | 1.0M |
| 2024-07-22 | 38.60 | 40.00 | 38.60 | 39.63 | 1.2M |
| 2024-07-19 | 37.17 | 39.50 | 37.00 | 38.70 | 1.2M |
| 2024-07-18 | 37.38 | 37.63 | 36.20 | 37.25 | 0.7M |
| 2024-07-17 | 38.67 | 38.71 | 37.80 | 37.81 | 0.6M |
| 2024-07-16 | 37.63 | 38.55 | 37.22 | 38.40 | 0.7M |
| 2024-07-15 | 38.50 | 38.99 | 37.51 | 37.64 | 0.8M |
| 2024-07-12 | 38.00 | 38.50 | 37.88 | 38.22 | 0.7M |
| 2024-07-11 | 37.88 | 38.46 | 37.44 | 38.43 | 0.9M |
| 2024-07-10 | 37.10 | 37.50 | 36.60 | 37.03 | 0.8M |
| 2024-07-09 | 35.59 | 36.99 | 35.04 | 36.83 | 1.4M |
| 2024-07-08 | 37.68 | 37.68 | 35.00 | 35.40 | 1.2M |
| 2024-07-05 | 37.11 | 37.38 | 36.19 | 36.98 | 0.9M |
| 2024-07-04 | 37.90 | 38.77 | 37.00 | 37.11 | 1.0M |
| 2024-07-03 | 39.19 | 39.45 | 37.85 | 38.50 | 1.0M |
| 2024-07-02 | 39.87 | 40.10 | 38.68 | 38.93 | 1.2M |
| 2024-07-01 | 39.99 | 40.55 | 39.09 | 39.87 | 1.2M |
| 2024-06-28 | 40.27 | 41.78 | 39.00 | 39.96 | 1.8M |
| 2024-06-27 | 42.55 | 43.28 | 41.15 | 41.18 | 0.9M |
| 2024-06-26 | 41.09 | 43.09 | 40.85 | 42.98 | 0.9M |
| 2024-06-25 | 43.06 | 43.27 | 41.05 | 41.55 | 1.3M |
| 2024-06-24 | 45.55 | 46.37 | 42.70 | 42.85 | 1.6M |
| 2024-06-21 | 45.68 | 46.20 | 44.58 | 45.78 | 1.3M |
| 2024-06-20 | 45.33 | 47.98 | 45.30 | 46.22 | 2.3M |
| 2024-06-19 | 46.72 | 47.18 | 44.87 | 45.74 | 1.5M |
| 2024-06-18 | 46.45 | 46.94 | 45.79 | 46.58 | 1.2M |
| 2024-06-17 | 45.66 | 46.60 | 45.07 | 46.23 | 1.3M |
| 2024-06-14 | 45.90 | 46.15 | 44.83 | 45.61 | 1.5M |
| 2024-06-13 | 44.80 | 46.99 | 44.27 | 45.90 | 2.1M |
| 2024-06-12 | 43.89 | 44.95 | 43.70 | 44.34 | 0.8M |
| 2024-06-11 | 42.10 | 43.97 | 41.05 | 43.89 | 1.1M |
| 2024-06-07 | 42.48 | 43.10 | 41.81 | 42.12 | 0.9M |
| 2024-06-06 | 44.12 | 45.18 | 41.69 | 42.08 | 1.5M |
| 2024-06-05 | 45.01 | 45.30 | 43.91 | 43.94 | 0.9M |
| 2024-06-04 | 45.92 | 46.02 | 43.63 | 44.62 | 1.4M |
| 2024-06-03 | 46.43 | 47.57 | 45.55 | 46.01 | 1.4M |
| 2024-05-31 | 45.20 | 46.80 | 44.70 | 46.27 | 1.4M |
| 2024-05-30 | 44.03 | 45.50 | 43.02 | 44.98 | 1.1M |
| 2024-05-29 | 45.27 | 45.27 | 43.45 | 43.90 | 1.1M |
| 2024-05-28 | 44.34 | 45.77 | 43.61 | 44.80 | 1.5M |
| 2024-05-27 | 43.75 | 44.29 | 42.21 | 44.25 | 1.4M |
| 2024-05-24 | 45.14 | 45.56 | 43.13 | 43.41 | 1.4M |
| 2024-05-23 | 46.70 | 46.72 | 44.91 | 45.13 | 0.9M |
| 2024-05-22 | 45.96 | 46.94 | 45.82 | 46.56 | 0.9M |
| 2024-05-21 | 47.38 | 47.79 | 46.16 | 46.31 | 1.1M |
| 2024-05-20 | 46.68 | 48.87 | 45.63 | 47.80 | 1.5M |
| 2024-05-17 | 45.31 | 46.00 | 44.54 | 45.86 | 0.7M |
| 2024-05-16 | 45.50 | 45.95 | 44.58 | 45.15 | 0.7M |
| 2024-05-15 | 45.60 | 46.24 | 44.38 | 44.79 | 0.5M |
| 2024-05-14 | 45.58 | 46.23 | 45.21 | 45.42 | 0.8M |
| 2024-05-13 | 47.67 | 47.77 | 45.00 | 45.13 | 1.1M |
| 2024-05-10 | 49.02 | 49.21 | 47.40 | 47.40 | 0.7M |
| 2024-05-09 | 48.30 | 49.25 | 47.87 | 48.82 | 0.8M |
| 2024-05-08 | 49.80 | 49.80 | 47.90 | 47.95 | 0.9M |
| 2024-05-07 | 49.20 | 50.07 | 48.52 | 49.68 | 1.0M |
| 2024-05-06 | 49.50 | 49.75 | 48.40 | 49.04 | 1.1M |
| 2024-04-30 | 49.89 | 49.89 | 48.25 | 48.88 | 1.1M |
| 2024-04-29 | 48.09 | 49.19 | 47.81 | 48.90 | 1.0M |
| 2024-04-26 | 46.47 | 48.11 | 45.77 | 47.80 | 1.2M |
| 2024-04-25 | 45.54 | 46.82 | 44.60 | 45.95 | 1.1M |
| 2024-04-24 | 44.38 | 45.55 | 43.96 | 45.41 | 1.3M |
| 2024-04-23 | 43.55 | 44.38 | 42.80 | 44.38 | 1.0M |
| 2024-04-22 | 42.28 | 43.60 | 40.73 | 42.89 | 1.1M |
| 2024-04-19 | 44.73 | 44.73 | 42.00 | 42.30 | 1.3M |
| 2024-04-18 | 45.20 | 45.40 | 43.40 | 44.20 | 1.1M |
| 2024-04-17 | 43.96 | 44.93 | 41.93 | 44.88 | 1.4M |
| 2024-04-16 | 45.15 | 45.15 | 41.00 | 41.30 | 1.9M |
| 2024-04-15 | 48.90 | 49.15 | 44.96 | 45.53 | 1.7M |
| 2024-04-12 | 49.33 | 50.10 | 48.56 | 48.92 | 0.7M |
| 2024-04-11 | 49.22 | 50.54 | 49.13 | 49.33 | 1.0M |
| 2024-04-10 | 51.43 | 51.43 | 49.47 | 49.74 | 1.1M |
| 2024-04-09 | 53.00 | 53.37 | 50.70 | 51.56 | 1.2M |
| 2024-04-08 | 53.10 | 53.60 | 51.06 | 52.65 | 1.3M |
| 2024-04-03 | 53.50 | 53.95 | 51.00 | 52.59 | 1.6M |
| 2024-04-02 | 55.65 | 55.65 | 53.01 | 53.58 | 2.3M |
| 2024-04-01 | 57.00 | 57.04 | 55.00 | 55.71 | 3.2M |
| 2024-03-29 | 55.10 | 58.85 | 54.42 | 58.30 | 3.4M |
| 2024-03-28 | 51.63 | 57.48 | 51.37 | 55.22 | 3.3M |
| 2024-03-27 | 54.68 | 54.68 | 51.16 | 51.17 | 1.5M |
| 2024-03-26 | 54.58 | 55.75 | 53.21 | 54.60 | 1.8M |
| 2024-03-25 | 57.01 | 57.40 | 53.89 | 54.00 | 1.8M |
| 2024-03-22 | 58.48 | 59.09 | 57.05 | 57.61 | 1.4M |
| 2024-03-21 | 59.49 | 59.96 | 58.51 | 58.52 | 1.5M |
| 2024-03-20 | 58.88 | 59.64 | 58.51 | 59.09 | 2.0M |
| 2024-03-19 | 59.90 | 60.40 | 58.90 | 59.01 | 2.3M |
| 2024-03-18 | 58.94 | 60.58 | 58.23 | 60.45 | 2.6M |
| 2024-03-15 | 58.50 | 58.56 | 56.78 | 58.22 | 2.2M |
| 2024-03-14 | 60.40 | 60.87 | 58.00 | 58.79 | 2.9M |
| 2024-03-13 | 61.60 | 64.64 | 60.02 | 61.58 | 3.6M |
| 2024-03-12 | 58.63 | 63.48 | 58.63 | 61.16 | 4.2M |
| 2024-03-11 | 56.54 | 57.98 | 55.35 | 57.62 | 1.8M |
| 2024-03-08 | 56.50 | 57.99 | 54.50 | 57.01 | 1.7M |
| 2024-03-07 | 58.90 | 59.27 | 55.58 | 55.79 | 2.4M |
| 2024-03-06 | 57.95 | 59.68 | 55.99 | 58.23 | 3.2M |
| 2024-03-05 | 56.15 | 61.70 | 55.12 | 57.55 | 4.3M |
| 2024-03-04 | 54.30 | 57.18 | 53.40 | 57.10 | 2.9M |
| 2024-03-01 | 54.00 | 54.90 | 53.20 | 54.06 | 2.3M |
| 2024-02-29 | 50.00 | 52.97 | 49.21 | 52.73 | 2.2M |
| 2024-02-28 | 53.60 | 55.68 | 49.98 | 49.98 | 3.3M |
| 2024-02-27 | 53.05 | 54.76 | 51.11 | 54.68 | 4.1M |
| 2024-02-26 | 50.50 | 58.05 | 49.82 | 55.50 | 4.6M |
| 2024-02-23 | 47.99 | 52.28 | 47.50 | 51.73 | 2.4M |
| 2024-02-22 | 46.79 | 48.00 | 46.50 | 47.86 | 1.1M |
| 2024-02-21 | 46.14 | 48.50 | 45.02 | 46.31 | 1.4M |
| 2024-02-20 | 44.31 | 46.68 | 44.03 | 46.11 | 1.3M |
| 2024-02-19 | 43.08 | 45.80 | 43.08 | 45.43 | 1.9M |
| 2024-02-08 | 38.30 | 43.36 | 37.50 | 43.01 | 2.4M |
| 2024-02-07 | 39.60 | 40.77 | 37.41 | 38.13 | 1.8M |
| 2024-02-06 | 37.15 | 40.41 | 35.46 | 39.69 | 1.8M |
| 2024-02-05 | 41.67 | 42.31 | 36.06 | 37.60 | 2.1M |
| 2024-02-02 | 44.90 | 46.29 | 40.50 | 42.20 | 1.7M |
| 2024-02-01 | 45.44 | 46.55 | 44.00 | 44.90 | 1.5M |
| 2024-01-31 | 48.55 | 49.37 | 45.11 | 45.11 | 1.6M |
| 2024-01-30 | 50.61 | 50.89 | 48.88 | 49.22 | 1.1M |
| 2024-01-29 | 53.50 | 54.79 | 51.11 | 51.18 | 1.0M |
| 2024-01-26 | 55.29 | 55.33 | 53.01 | 53.33 | 1.0M |
| 2024-01-25 | 52.47 | 56.09 | 51.61 | 55.53 | 1.5M |
| 2024-01-24 | 53.98 | 54.38 | 50.50 | 52.33 | 1.5M |
| 2024-01-23 | 53.18 | 54.00 | 51.99 | 53.06 | 1.3M |
| 2024-01-22 | 57.60 | 57.99 | 52.54 | 53.20 | 1.5M |
| 2024-01-19 | 59.37 | 59.59 | 57.33 | 57.43 | 1.1M |
| 2024-01-18 | 59.12 | 59.63 | 56.58 | 59.62 | 1.4M |
| 2024-01-17 | 60.90 | 61.33 | 58.58 | 58.63 | 0.8M |
| 2024-01-16 | 61.15 | 62.06 | 59.82 | 60.93 | 1.0M |
| 2024-01-15 | 62.00 | 63.04 | 61.20 | 61.55 | 1.2M |
| 2024-01-12 | 64.82 | 65.03 | 62.00 | 62.14 | 1.9M |
| 2024-01-11 | 60.98 | 66.44 | 60.70 | 65.43 | 2.6M |
| 2024-01-10 | 65.44 | 65.59 | 60.83 | 60.98 | 2.2M |
| 2024-01-09 | 68.10 | 70.28 | 64.87 | 65.41 | 1.8M |
| 2024-01-08 | 71.00 | 71.88 | 67.61 | 68.11 | 1.7M |
| 2024-01-05 | 70.50 | 74.80 | 69.56 | 71.00 | 3.0M |
| 2024-01-04 | 66.66 | 72.95 | 65.50 | 71.47 | 4.2M |
| 2024-01-03 | 65.36 | 73.00 | 65.20 | 66.99 | 3.4M |
| 2024-01-02 | 67.99 | 68.17 | 64.83 | 64.90 | 1.5M |