47.06
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 | 52.00 | 52.00 | 51.90 | 51.90 | 0.0M |
| 2024-12-27 | 52.40 | 52.50 | 52.40 | 52.50 | 0.0M |
| 2024-12-23 | 52.10 | 52.60 | 51.85 | 51.85 | 0.0M |
| 2024-12-20 | 52.40 | 52.70 | 52.30 | 52.70 | 0.0M |
| 2024-12-19 | 51.95 | 52.80 | 51.95 | 52.80 | 0.0M |
| 2024-12-18 | 53.70 | 54.00 | 53.70 | 54.00 | 0.0M |
| 2024-12-17 | 54.50 | 54.50 | 53.20 | 53.20 | 0.0M |
| 2024-12-16 | 53.80 | 53.95 | 53.80 | 53.95 | 0.0M |
| 2024-12-13 | 53.45 | 53.45 | 53.45 | 53.45 | 0.0M |
| 2024-12-11 | 54.05 | 54.20 | 53.95 | 53.95 | 0.0M |
| 2024-12-10 | 53.55 | 54.60 | 53.55 | 54.25 | 0.0M |
| 2024-12-09 | 53.40 | 53.75 | 53.40 | 53.70 | 0.0M |
| 2024-12-06 | 53.45 | 53.45 | 53.45 | 53.45 | 0.0M |
| 2024-12-05 | 53.45 | 53.55 | 53.45 | 53.55 | 0.0M |
| 2024-12-04 | 53.35 | 53.35 | 53.35 | 53.35 | 0.0M |
| 2024-12-03 | 54.25 | 54.25 | 53.35 | 53.35 | 0.0M |
| 2024-12-02 | 54.10 | 54.15 | 54.10 | 54.10 | 0.0M |
| 2024-11-29 | 54.05 | 54.05 | 54.00 | 54.00 | 0.0M |
| 2024-11-28 | 53.75 | 53.75 | 53.75 | 53.75 | 0.0M |
| 2024-11-27 | 54.05 | 54.05 | 53.80 | 53.80 | 0.0M |
| 2024-11-26 | 55.30 | 55.30 | 53.95 | 53.95 | 0.0M |
| 2024-11-25 | 54.95 | 56.00 | 54.75 | 55.75 | 0.0M |
| 2024-11-22 | 53.60 | 55.00 | 53.60 | 55.00 | 0.0M |
| 2024-11-21 | 52.15 | 53.35 | 52.15 | 53.35 | 0.0M |
| 2024-11-20 | 51.95 | 52.15 | 51.55 | 51.55 | 0.0M |
| 2024-11-19 | 51.90 | 51.90 | 51.90 | 51.90 | 0.0M |
| 2024-11-18 | 51.40 | 52.05 | 51.40 | 52.05 | 0.0M |
| 2024-11-15 | 50.30 | 51.40 | 50.30 | 51.40 | 0.0M |
| 2024-11-14 | 50.80 | 50.85 | 50.80 | 50.85 | 0.0M |
| 2024-11-13 | 50.05 | 50.50 | 49.84 | 50.40 | 0.0M |
| 2024-11-12 | 50.50 | 50.50 | 47.02 | 50.00 | 0.0M |
| 2024-11-11 | 49.72 | 50.45 | 49.72 | 50.45 | 0.0M |
| 2024-11-08 | 48.46 | 48.46 | 48.40 | 48.40 | 0.0M |
| 2024-11-07 | 50.05 | 50.05 | 48.54 | 48.54 | 0.0M |
| 2024-11-06 | 49.04 | 50.40 | 48.96 | 50.05 | 0.0M |
| 2024-11-05 | 47.60 | 47.62 | 47.56 | 47.56 | 0.0M |
| 2024-11-04 | 47.24 | 47.24 | 46.64 | 46.90 | 0.0M |
| 2024-11-01 | 47.00 | 47.02 | 47.00 | 47.02 | 0.0M |
| 2024-10-31 | 47.00 | 47.50 | 47.00 | 47.50 | 0.0M |
| 2024-10-30 | 46.62 | 46.62 | 46.62 | 46.62 | 0.0M |
| 2024-10-29 | 46.32 | 46.32 | 46.12 | 46.12 | 0.0M |
| 2024-10-28 | 46.76 | 46.76 | 46.36 | 46.72 | 0.0M |
| 2024-10-25 | 46.54 | 46.56 | 46.30 | 46.48 | 0.0M |
| 2024-10-24 | 46.48 | 46.68 | 46.48 | 46.68 | 0.0M |
| 2024-10-23 | 47.20 | 47.20 | 46.90 | 46.90 | 0.0M |
| 2024-10-22 | 46.54 | 46.64 | 46.54 | 46.64 | 0.0M |
| 2024-10-21 | 46.56 | 46.56 | 46.24 | 46.24 | 0.0M |
| 2024-10-18 | 46.78 | 46.78 | 46.44 | 46.44 | 0.0M |
| 2024-10-17 | 46.88 | 47.04 | 46.88 | 46.90 | 0.0M |
| 2024-10-16 | 45.86 | 45.86 | 45.86 | 45.86 | 0.0M |
| 2024-10-15 | 46.04 | 46.04 | 46.04 | 46.04 | 0.0M |
| 2024-10-14 | 46.22 | 46.22 | 46.22 | 46.22 | 0.0M |
| 2024-10-11 | 46.46 | 46.46 | 46.24 | 46.32 | 0.0M |
| 2024-10-10 | 47.26 | 47.40 | 47.14 | 47.14 | 0.0M |
| 2024-10-09 | 47.06 | 47.44 | 47.06 | 47.44 | 0.0M |
| 2024-10-08 | 47.36 | 47.46 | 47.36 | 47.46 | 0.0M |
| 2024-10-07 | 47.30 | 47.90 | 47.30 | 47.54 | 0.0M |
| 2024-10-04 | 46.96 | 47.74 | 46.96 | 47.74 | 0.0M |
| 2024-10-03 | 47.28 | 47.28 | 47.04 | 47.04 | 0.0M |
| 2024-10-02 | 47.70 | 47.88 | 47.40 | 47.40 | 0.0M |
| 2024-10-01 | 47.78 | 47.78 | 47.66 | 47.66 | 0.0M |
| 2024-09-30 | 47.76 | 47.82 | 47.60 | 47.82 | 0.0M |
| 2024-09-27 | 48.12 | 48.12 | 47.68 | 47.68 | 0.0M |
| 2024-09-26 | 46.48 | 47.66 | 46.48 | 47.62 | 0.0M |
| 2024-09-25 | 46.88 | 46.88 | 46.88 | 46.88 | 0.0M |
| 2024-09-24 | 47.26 | 47.32 | 47.10 | 47.32 | 0.0M |
| 2024-09-23 | 46.74 | 47.22 | 46.74 | 47.22 | 0.0M |
| 2024-09-20 | 47.04 | 47.04 | 47.04 | 47.04 | 0.0M |
| 2024-09-19 | 47.36 | 47.38 | 47.36 | 47.38 | 0.0M |
| 2024-09-18 | 46.58 | 46.58 | 46.58 | 46.58 | 0.0M |
| 2024-09-17 | 46.40 | 47.14 | 46.40 | 47.14 | 0.0M |
| 2024-09-16 | 46.92 | 47.42 | 46.92 | 47.16 | 0.0M |
| 2024-09-13 | 46.06 | 46.06 | 46.06 | 46.06 | 0.0M |
| 2024-09-12 | 46.60 | 46.60 | 45.94 | 45.98 | 0.0M |
| 2024-09-11 | 46.38 | 47.00 | 45.74 | 45.74 | 0.0M |
| 2024-09-10 | 46.80 | 46.80 | 46.22 | 46.22 | 0.0M |
| 2024-09-09 | 47.54 | 47.54 | 47.54 | 47.54 | 0.0M |
| 2024-09-06 | 48.30 | 48.30 | 47.64 | 47.64 | 0.0M |
| 2024-09-05 | 48.10 | 48.22 | 48.10 | 48.22 | 0.0M |
| 2024-09-04 | 48.44 | 48.58 | 47.96 | 47.96 | 0.0M |
| 2024-09-03 | 49.00 | 49.10 | 48.58 | 48.58 | 0.0M |
| 2024-09-02 | 49.08 | 49.30 | 49.08 | 49.30 | 0.0M |
| 2024-08-30 | 49.58 | 49.66 | 48.98 | 48.98 | 0.0M |
| 2024-08-29 | 49.02 | 49.22 | 49.02 | 49.22 | 0.0M |
| 2024-08-28 | 48.80 | 48.80 | 48.80 | 48.80 | 0.0M |
| 2024-08-26 | 48.20 | 48.20 | 48.20 | 48.20 | 0.0M |
| 2024-08-23 | 47.64 | 47.68 | 47.62 | 47.68 | 0.0M |
| 2024-08-21 | 47.38 | 47.38 | 47.14 | 47.14 | 0.0M |
| 2024-08-19 | 48.26 | 48.26 | 48.08 | 48.26 | 0.0M |
| 2024-08-15 | 47.44 | 47.90 | 47.16 | 47.90 | 0.0M |
| 2024-08-14 | 47.18 | 47.18 | 47.18 | 47.18 | 0.0M |
| 2024-08-13 | 47.00 | 47.00 | 46.94 | 46.94 | 0.0M |
| 2024-08-12 | 47.94 | 47.94 | 47.94 | 47.94 | 0.0M |
| 2024-08-09 | 46.98 | 46.98 | 46.98 | 46.98 | 0.0M |
| 2024-08-08 | 45.42 | 45.56 | 45.42 | 45.56 | 0.0M |
| 2024-08-07 | 45.78 | 45.90 | 45.76 | 45.90 | 0.0M |
| 2024-08-05 | 46.76 | 46.76 | 45.26 | 45.26 | 0.0M |
| 2024-08-02 | 47.86 | 48.02 | 47.80 | 48.02 | 0.0M |
| 2024-08-01 | 49.48 | 49.98 | 47.86 | 47.86 | 0.0M |
| 2024-07-31 | 49.20 | 49.50 | 49.20 | 49.50 | 0.0M |
| 2024-07-30 | 49.22 | 49.42 | 49.20 | 49.42 | 0.0M |
| 2024-07-29 | 50.05 | 50.20 | 49.00 | 49.06 | 0.0M |
| 2024-07-26 | 49.34 | 50.10 | 49.28 | 50.10 | 0.0M |
| 2024-07-25 | 48.60 | 49.42 | 48.60 | 49.42 | 0.0M |
| 2024-07-24 | 47.60 | 48.12 | 47.60 | 48.12 | 0.0M |
| 2024-07-23 | 47.24 | 47.80 | 47.24 | 47.80 | 0.0M |
| 2024-07-22 | 46.78 | 46.78 | 46.52 | 46.52 | 0.0M |
| 2024-07-19 | 46.74 | 46.74 | 46.74 | 46.74 | 0.0M |
| 2024-07-18 | 46.86 | 47.68 | 46.66 | 46.66 | 0.0M |
| 2024-07-17 | 44.96 | 44.96 | 44.92 | 44.92 | 0.0M |
| 2024-07-15 | 45.00 | 45.22 | 45.00 | 45.22 | 0.0M |
| 2024-07-12 | 44.74 | 44.80 | 44.74 | 44.80 | 0.0M |
| 2024-07-11 | 43.36 | 44.44 | 43.36 | 44.44 | 0.0M |
| 2024-07-10 | 43.26 | 43.50 | 43.26 | 43.50 | 0.0M |
| 2024-07-09 | 43.00 | 43.16 | 43.00 | 43.16 | 0.0M |
| 2024-07-08 | 43.64 | 43.64 | 43.32 | 43.32 | 0.0M |
| 2024-07-05 | 44.30 | 44.30 | 44.14 | 44.14 | 0.0M |
| 2024-07-04 | 44.28 | 44.32 | 44.28 | 44.32 | 0.0M |
| 2024-07-03 | 44.84 | 44.84 | 44.02 | 44.02 | 0.0M |
| 2024-07-02 | 44.40 | 44.72 | 44.22 | 44.72 | 0.0M |
| 2024-07-01 | 44.98 | 44.98 | 44.30 | 44.30 | 0.0M |
| 2024-06-28 | 44.60 | 44.78 | 44.60 | 44.78 | 0.0M |
| 2024-06-26 | 44.72 | 44.72 | 44.52 | 44.52 | 0.0M |
| 2024-06-25 | 44.50 | 44.50 | 44.50 | 44.50 | 0.0M |
| 2024-06-24 | 44.56 | 44.56 | 44.56 | 44.56 | 0.0M |
| 2024-06-21 | 45.08 | 45.10 | 44.92 | 44.92 | 0.0M |
| 2024-06-20 | 44.04 | 44.60 | 44.04 | 44.60 | 0.0M |
| 2024-06-19 | 43.50 | 43.50 | 43.50 | 43.50 | 0.0M |
| 2024-06-18 | 43.64 | 43.76 | 43.46 | 43.72 | 0.0M |
| 2024-06-17 | 43.50 | 43.70 | 43.36 | 43.70 | 0.0M |
| 2024-06-14 | 42.64 | 42.70 | 42.48 | 42.70 | 0.0M |
| 2024-06-13 | 43.32 | 43.50 | 43.32 | 43.50 | 0.0M |
| 2024-06-12 | 43.68 | 43.98 | 43.68 | 43.78 | 0.0M |
| 2024-06-11 | 43.86 | 43.86 | 43.52 | 43.56 | 0.0M |
| 2024-06-07 | 43.30 | 44.00 | 43.28 | 44.00 | 0.0M |
| 2024-06-06 | 43.56 | 43.56 | 43.56 | 43.56 | 0.0M |
| 2024-06-05 | 43.42 | 43.54 | 43.28 | 43.54 | 0.0M |
| 2024-06-04 | 43.48 | 43.58 | 43.18 | 43.38 | 0.0M |
| 2024-06-03 | 44.38 | 44.38 | 43.28 | 43.28 | 0.0M |
| 2024-05-31 | 43.74 | 43.84 | 43.56 | 43.60 | 0.0M |
| 2024-05-30 | 43.18 | 43.70 | 43.16 | 43.70 | 0.0M |
| 2024-05-29 | 43.60 | 43.60 | 43.60 | 43.60 | 0.0M |
| 2024-05-28 | 42.48 | 43.24 | 42.48 | 43.18 | 0.0M |
| 2024-05-27 | 42.50 | 42.54 | 42.26 | 42.54 | 0.0M |
| 2024-05-24 | 43.10 | 44.18 | 42.50 | 42.50 | 0.0M |
| 2024-05-23 | 49.34 | 49.34 | 42.76 | 43.04 | 0.0M |
| 2024-05-20 | 49.66 | 49.66 | 49.66 | 49.66 | 0.0M |
| 2024-05-17 | 49.64 | 50.60 | 49.64 | 49.66 | 0.0M |
| 2024-05-16 | 49.24 | 49.38 | 49.22 | 49.22 | 0.0M |
| 2024-05-15 | 49.96 | 49.96 | 49.96 | 49.96 | 0.0M |
| 2024-05-14 | 49.90 | 50.00 | 49.90 | 49.98 | 0.0M |
| 2024-05-13 | 50.10 | 50.10 | 50.10 | 50.10 | 0.0M |
| 2024-05-10 | 50.10 | 50.40 | 50.10 | 50.40 | 0.0M |
| 2024-05-09 | 49.72 | 49.72 | 49.72 | 49.72 | 0.0M |
| 2024-05-07 | 49.56 | 49.68 | 49.56 | 49.68 | 0.0M |
| 2024-05-06 | 49.70 | 49.80 | 49.50 | 49.50 | 0.0M |
| 2024-05-02 | 48.74 | 49.46 | 48.74 | 49.46 | 0.0M |
| 2024-04-30 | 47.90 | 47.90 | 47.90 | 47.90 | 0.0M |
| 2024-04-29 | 47.54 | 47.54 | 47.36 | 47.36 | 0.0M |
| 2024-04-26 | 47.94 | 47.94 | 47.76 | 47.76 | 0.0M |
| 2024-04-25 | 47.98 | 47.98 | 47.98 | 47.98 | 0.0M |
| 2024-04-23 | 47.38 | 48.72 | 47.38 | 48.52 | 0.0M |
| 2024-04-22 | 48.32 | 48.36 | 48.32 | 48.36 | 0.0M |
| 2024-04-19 | 47.42 | 47.44 | 47.30 | 47.30 | 0.0M |
| 2024-04-18 | 46.24 | 47.64 | 46.24 | 47.64 | 0.0M |
| 2024-04-16 | 46.60 | 46.80 | 46.54 | 46.80 | 0.0M |
| 2024-04-15 | 45.82 | 46.62 | 45.82 | 46.62 | 0.0M |
| 2024-04-12 | 45.74 | 45.90 | 45.74 | 45.90 | 0.0M |
| 2024-04-11 | 45.34 | 45.74 | 45.34 | 45.74 | 0.0M |
| 2024-04-10 | 45.82 | 45.82 | 45.00 | 45.00 | 0.0M |
| 2024-04-09 | 46.50 | 46.50 | 46.50 | 46.50 | 0.0M |
| 2024-04-08 | 44.28 | 46.00 | 44.28 | 46.00 | 0.0M |
| 2024-04-05 | 44.80 | 44.90 | 44.32 | 44.32 | 0.0M |
| 2024-04-04 | 46.36 | 46.42 | 46.36 | 46.42 | 0.0M |
| 2024-04-03 | 47.12 | 47.12 | 46.40 | 46.40 | 0.0M |
| 2024-04-02 | 47.58 | 47.58 | 47.22 | 47.36 | 0.0M |
| 2024-03-28 | 47.50 | 48.30 | 47.50 | 48.30 | 0.0M |
| 2024-03-27 | 47.45 | 47.45 | 47.45 | 47.45 | 0.0M |
| 2024-03-26 | 46.30 | 46.30 | 46.30 | 46.30 | 0.0M |
| 2024-03-25 | 46.85 | 47.20 | 46.60 | 46.60 | 0.0M |
| 2024-03-22 | 47.10 | 47.10 | 47.05 | 47.05 | 0.0M |
| 2024-03-21 | 47.60 | 47.60 | 47.60 | 47.60 | 0.0M |
| 2024-03-20 | 47.00 | 47.00 | 46.80 | 46.80 | 0.0M |
| 2024-03-19 | 46.65 | 46.90 | 46.65 | 46.90 | 0.0M |
| 2024-03-18 | 46.85 | 47.00 | 46.65 | 46.65 | 0.0M |
| 2024-03-15 | 46.05 | 46.30 | 45.70 | 45.70 | 0.0M |
| 2024-03-14 | 46.55 | 46.55 | 46.50 | 46.50 | 0.0M |
| 2024-03-13 | 46.55 | 46.55 | 46.55 | 46.55 | 0.0M |
| 2024-03-12 | 45.90 | 45.90 | 45.90 | 45.90 | 0.0M |
| 2024-03-11 | 46.30 | 46.30 | 46.30 | 46.30 | 0.0M |
| 2024-03-08 | 45.85 | 46.25 | 45.85 | 46.15 | 0.0M |
| 2024-03-07 | 45.65 | 45.85 | 45.50 | 45.75 | 0.0M |
| 2024-03-06 | 44.80 | 44.80 | 44.80 | 44.80 | 0.0M |
| 2024-03-05 | 44.30 | 44.30 | 44.30 | 44.30 | 0.0M |
| 2024-03-04 | 44.45 | 44.45 | 44.10 | 44.10 | 0.0M |
| 2024-03-01 | 44.45 | 44.50 | 44.20 | 44.50 | 0.0M |
| 2024-02-29 | 44.00 | 44.05 | 43.95 | 44.05 | 0.0M |
| 2024-02-28 | 44.50 | 44.50 | 44.00 | 44.00 | 0.0M |
| 2024-02-27 | 45.25 | 45.25 | 44.95 | 44.95 | 0.0M |
| 2024-02-26 | 45.45 | 45.45 | 45.30 | 45.30 | 0.0M |
| 2024-02-23 | 45.50 | 45.55 | 45.50 | 45.55 | 0.0M |
| 2024-02-22 | 45.90 | 46.00 | 44.85 | 45.00 | 0.0M |
| 2024-02-21 | 45.70 | 46.05 | 45.70 | 45.70 | 0.0M |
| 2024-02-20 | 46.40 | 46.40 | 46.40 | 46.40 | 0.0M |
| 2024-02-19 | 46.20 | 46.20 | 46.20 | 46.20 | 0.0M |
| 2024-02-16 | 47.35 | 47.35 | 46.20 | 46.20 | 0.0M |
| 2024-02-15 | 46.95 | 47.20 | 46.50 | 47.20 | 0.0M |
| 2024-02-14 | 47.00 | 47.00 | 47.00 | 47.00 | 0.0M |
| 2024-02-13 | 48.75 | 48.75 | 47.75 | 47.85 | 0.0M |
| 2024-02-12 | 48.30 | 48.55 | 48.30 | 48.55 | 0.0M |
| 2024-02-09 | 49.65 | 49.65 | 49.65 | 49.65 | 0.0M |
| 2024-02-08 | 49.10 | 49.10 | 48.50 | 48.50 | 0.0M |
| 2024-02-07 | 54.00 | 54.00 | 53.60 | 53.60 | 0.0M |
| 2024-02-06 | 54.10 | 54.10 | 54.10 | 54.10 | 0.0M |
| 2024-02-05 | 54.70 | 54.70 | 54.40 | 54.40 | 0.0M |
| 2024-02-02 | 55.00 | 55.00 | 54.60 | 54.60 | 0.0M |
| 2024-02-01 | 53.80 | 53.80 | 53.70 | 53.70 | 0.0M |
| 2024-01-30 | 53.50 | 53.50 | 53.50 | 53.50 | 0.0M |
| 2024-01-26 | 54.00 | 54.00 | 54.00 | 54.00 | 0.0M |
| 2024-01-23 | 54.60 | 54.70 | 54.60 | 54.70 | 0.0M |
| 2024-01-22 | 53.80 | 53.80 | 53.80 | 53.80 | 0.0M |
| 2024-01-19 | 53.70 | 53.70 | 53.20 | 53.20 | 0.0M |
| 2024-01-18 | 53.90 | 53.90 | 53.50 | 53.50 | 0.0M |
| 2024-01-17 | 53.90 | 53.90 | 53.90 | 53.90 | 0.0M |
| 2024-01-16 | 54.50 | 54.50 | 54.50 | 54.50 | 0.0M |
| 2024-01-15 | 55.10 | 55.10 | 54.70 | 54.70 | 0.0M |
| 2024-01-12 | 55.50 | 55.50 | 54.60 | 54.90 | 0.0M |
| 2024-01-11 | 55.40 | 55.40 | 55.40 | 55.40 | 0.0M |
| 2024-01-10 | 55.90 | 55.90 | 55.70 | 55.70 | 0.0M |
| 2024-01-09 | 56.00 | 56.00 | 56.00 | 56.00 | 0.0M |
| 2024-01-08 | 57.30 | 57.30 | 56.50 | 56.70 | 0.0M |
| 2024-01-05 | 58.90 | 58.90 | 57.50 | 57.50 | 0.0M |
| 2024-01-04 | 59.70 | 60.50 | 59.60 | 59.70 | 0.0M |
| 2024-01-03 | 61.30 | 61.30 | 61.30 | 61.30 | 0.0M |
| 2024-01-02 | 61.20 | 61.20 | 61.10 | 61.20 | 0.0M |