49.00
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 |
|---|---|---|---|---|---|
| 2024-12-31 | 58.00 | 58.10 | 56.50 | 57.50 | 0.7M |
| 2024-12-30 | 58.10 | 59.30 | 57.20 | 57.70 | 0.0M |
| 2024-12-27 | 59.80 | 61.00 | 58.30 | 58.60 | 1.1M |
| 2024-12-26 | 62.50 | 63.40 | 59.60 | 60.10 | 0.0M |
| 2024-12-25 | 57.00 | 62.50 | 57.00 | 62.50 | 0.0M |
| 2024-12-24 | 57.90 | 58.60 | 56.30 | 56.90 | 0.0M |
| 2024-12-23 | 58.20 | 58.20 | 56.80 | 57.60 | 0.0M |
| 2024-12-20 | 54.00 | 58.70 | 54.00 | 57.00 | 0.0M |
| 2024-12-19 | 52.90 | 54.10 | 52.60 | 53.90 | 0.0M |
| 2024-12-18 | 56.50 | 56.50 | 53.80 | 54.50 | 1.2M |
| 2024-12-17 | 54.20 | 56.60 | 54.20 | 56.20 | 0.0M |
| 2024-12-16 | 57.00 | 57.60 | 53.90 | 53.90 | 0.0M |
| 2024-12-13 | 58.50 | 59.30 | 56.00 | 56.60 | 0.0M |
| 2024-12-12 | 59.00 | 62.00 | 57.50 | 58.70 | 0.0M |
| 2024-12-11 | 56.50 | 58.80 | 55.50 | 58.80 | 0.0M |
| 2024-12-10 | 54.20 | 54.90 | 53.00 | 53.50 | 0.0M |
| 2024-12-09 | 55.30 | 55.50 | 53.30 | 54.00 | 0.0M |
| 2024-12-06 | 55.70 | 56.60 | 54.70 | 54.90 | 0.0M |
| 2024-12-05 | 56.40 | 56.70 | 54.90 | 55.50 | 0.0M |
| 2024-12-04 | 56.50 | 56.90 | 55.80 | 56.20 | 0.0M |
| 2024-12-03 | 55.90 | 56.80 | 55.50 | 56.20 | 0.0M |
| 2024-12-02 | 53.50 | 56.40 | 52.60 | 55.60 | 0.0M |
| 2024-11-29 | 52.80 | 53.20 | 51.90 | 52.50 | 0.0M |
| 2024-11-28 | 52.70 | 53.30 | 52.00 | 52.20 | 0.0M |
| 2024-11-27 | 53.60 | 53.90 | 51.80 | 52.00 | 0.0M |
| 2024-11-26 | 54.80 | 55.90 | 53.40 | 53.40 | 0.0M |
| 2024-11-25 | 54.60 | 55.50 | 54.50 | 54.90 | 0.0M |
| 2024-11-22 | 55.00 | 55.70 | 53.80 | 53.80 | 0.0M |
| 2024-11-21 | 56.00 | 56.00 | 54.20 | 54.30 | 0.0M |
| 2024-11-20 | 57.40 | 57.50 | 55.50 | 55.60 | 0.0M |
| 2024-11-19 | 56.70 | 57.40 | 56.10 | 57.40 | 0.0M |
| 2024-11-18 | 59.60 | 59.90 | 56.00 | 56.00 | 0.0M |
| 2024-11-15 | 59.40 | 60.30 | 58.70 | 59.20 | 0.0M |
| 2024-11-14 | 60.50 | 61.50 | 58.60 | 58.70 | 0.0M |
| 2024-11-13 | 60.70 | 61.80 | 59.60 | 59.80 | 0.0M |
| 2024-11-12 | 60.20 | 60.70 | 59.00 | 59.50 | 0.0M |
| 2024-11-11 | 62.80 | 63.70 | 60.80 | 60.80 | 0.0M |
| 2024-11-08 | 70.30 | 71.50 | 65.40 | 65.50 | 0.0M |
| 2024-11-07 | 63.80 | 69.30 | 63.80 | 69.30 | 0.0M |
| 2024-11-06 | 63.70 | 64.90 | 62.90 | 63.00 | 0.0M |
| 2024-11-05 | 61.90 | 65.60 | 61.80 | 63.70 | 0.0M |
| 2024-11-04 | 65.50 | 65.90 | 62.30 | 62.40 | 0.0M |
| 2024-11-01 | 64.60 | 68.00 | 64.40 | 65.80 | 0.0M |
| 2024-10-30 | 65.10 | 69.30 | 64.20 | 66.20 | 0.0M |
| 2024-10-29 | 65.80 | 67.50 | 64.70 | 64.80 | 2.6M |
| 2024-10-28 | 67.30 | 67.50 | 64.70 | 66.10 | 0.0M |
| 2024-10-25 | 70.90 | 71.40 | 67.00 | 67.20 | 0.0M |
| 2024-10-24 | 71.50 | 73.50 | 69.20 | 69.70 | 0.0M |
| 2024-10-23 | 74.20 | 75.20 | 70.80 | 71.60 | 0.0M |
| 2024-10-22 | 69.90 | 74.10 | 69.20 | 74.10 | 0.0M |
| 2024-10-21 | 70.60 | 72.80 | 69.10 | 70.40 | 0.0M |
| 2024-10-18 | 73.80 | 75.60 | 68.70 | 69.70 | 0.0M |
| 2024-10-17 | 76.10 | 76.10 | 71.30 | 73.30 | 0.0M |
| 2024-10-16 | 67.60 | 73.80 | 67.50 | 73.80 | 0.0M |
| 2024-10-15 | 68.50 | 72.50 | 66.00 | 67.10 | 0.0M |
| 2024-10-14 | 62.00 | 66.40 | 60.70 | 66.40 | 0.0M |
| 2024-10-11 | 59.20 | 61.90 | 58.30 | 60.40 | 0.0M |
| 2024-10-09 | 59.30 | 59.30 | 55.20 | 56.30 | 0.0M |
| 2024-10-08 | 59.00 | 59.30 | 57.10 | 58.10 | 0.0M |
| 2024-10-07 | 57.40 | 59.00 | 57.10 | 58.30 | 0.0M |
| 2024-10-04 | 57.30 | 59.00 | 56.00 | 57.10 | 0.0M |
| 2024-10-01 | 54.70 | 58.00 | 54.30 | 57.60 | 0.0M |
| 2024-09-30 | 55.20 | 55.80 | 54.10 | 54.40 | 1.0M |
| 2024-09-27 | 55.80 | 57.40 | 54.60 | 55.40 | 0.0M |
| 2024-09-26 | 57.90 | 57.90 | 55.30 | 55.40 | 0.0M |
| 2024-09-25 | 59.20 | 59.70 | 56.20 | 56.80 | 0.0M |
| 2024-09-24 | 59.20 | 61.90 | 56.80 | 59.00 | 13.0M |
| 2024-09-23 | 57.50 | 60.50 | 56.20 | 58.50 | 0.0M |
| 2024-09-20 | 54.90 | 58.50 | 53.50 | 56.30 | 0.0M |
| 2024-09-19 | 55.30 | 56.10 | 54.10 | 54.30 | 0.0M |
| 2024-09-18 | 57.40 | 59.00 | 54.80 | 55.10 | 0.0M |
| 2024-09-16 | 54.40 | 55.60 | 53.60 | 55.30 | 0.0M |
| 2024-09-13 | 54.00 | 54.70 | 52.50 | 54.30 | 0.0M |
| 2024-09-12 | 53.90 | 55.70 | 51.90 | 54.00 | 0.0M |
| 2024-09-11 | 50.30 | 51.90 | 49.50 | 51.90 | 0.0M |
| 2024-09-10 | 50.30 | 50.50 | 47.10 | 47.20 | 0.0M |
| 2024-09-09 | 48.80 | 50.40 | 48.00 | 49.45 | 0.0M |
| 2024-09-06 | 51.20 | 51.60 | 49.50 | 49.50 | 0.0M |
| 2024-09-05 | 52.50 | 54.50 | 50.40 | 51.20 | 0.0M |
| 2024-09-04 | 48.70 | 51.90 | 47.20 | 51.70 | 0.0M |
| 2024-09-03 | 51.50 | 55.00 | 50.80 | 51.50 | 0.0M |
| 2024-09-02 | 55.70 | 55.70 | 51.20 | 51.20 | 0.0M |
| 2024-08-30 | 54.70 | 57.80 | 53.60 | 54.50 | 0.0M |
| 2024-08-29 | 55.00 | 55.80 | 53.70 | 54.00 | 0.0M |
| 2024-08-28 | 57.00 | 58.80 | 55.50 | 56.00 | 0.0M |
| 2024-08-27 | 51.30 | 56.80 | 51.10 | 56.80 | 0.0M |
| 2024-08-26 | 49.00 | 52.90 | 48.40 | 51.70 | 0.0M |
| 2024-08-23 | 47.50 | 49.10 | 47.30 | 48.70 | 0.0M |
| 2024-08-22 | 51.20 | 51.40 | 48.70 | 49.40 | 0.0M |
| 2024-08-21 | 52.00 | 52.30 | 50.70 | 50.70 | 0.0M |
| 2024-08-20 | 53.50 | 54.00 | 51.10 | 52.60 | 0.0M |
| 2024-08-19 | 51.30 | 53.30 | 50.10 | 52.80 | 0.0M |
| 2024-08-16 | 49.20 | 53.00 | 48.65 | 50.80 | 0.0M |
| 2024-08-15 | 49.25 | 49.60 | 47.20 | 48.20 | 0.0M |
| 2024-08-14 | 48.00 | 50.00 | 46.65 | 48.75 | 0.0M |
| 2024-08-13 | 42.20 | 46.40 | 41.20 | 46.40 | 0.0M |
| 2024-08-12 | 43.20 | 44.00 | 41.65 | 42.20 | 0.0M |
| 2024-08-09 | 45.10 | 45.70 | 42.90 | 43.20 | 0.0M |
| 2024-08-08 | 40.80 | 45.20 | 40.75 | 42.90 | 0.0M |
| 2024-08-07 | 39.20 | 42.25 | 39.05 | 42.25 | 0.0M |
| 2024-08-06 | 42.90 | 43.35 | 38.45 | 38.45 | 0.0M |
| 2024-08-05 | 46.20 | 47.00 | 42.70 | 42.70 | 0.0M |
| 2024-08-02 | 47.05 | 49.95 | 46.90 | 47.40 | 0.0M |
| 2024-08-01 | 48.00 | 50.60 | 47.30 | 48.75 | 0.0M |
| 2024-07-31 | 43.90 | 48.20 | 43.35 | 47.00 | 0.0M |
| 2024-07-30 | 43.40 | 44.50 | 42.30 | 44.30 | 0.0M |
| 2024-07-29 | 45.10 | 45.60 | 42.45 | 42.90 | 0.0M |
| 2024-07-26 | 44.45 | 45.90 | 44.15 | 44.50 | 0.0M |
| 2024-07-23 | 48.10 | 49.50 | 46.30 | 46.55 | 0.0M |
| 2024-07-22 | 51.20 | 51.60 | 46.30 | 46.30 | 0.0M |
| 2024-07-19 | 50.70 | 53.00 | 50.20 | 50.90 | 0.0M |
| 2024-07-18 | 50.00 | 53.00 | 49.60 | 49.90 | 0.0M |
| 2024-07-17 | 51.50 | 53.70 | 51.10 | 51.40 | 0.0M |
| 2024-07-16 | 52.00 | 52.40 | 49.95 | 50.30 | 0.0M |
| 2024-07-15 | 53.40 | 54.40 | 51.50 | 51.50 | 0.0M |
| 2024-07-12 | 55.40 | 56.20 | 52.80 | 53.00 | 0.0M |
| 2024-07-11 | 57.10 | 58.30 | 53.20 | 55.40 | 0.0M |
| 2024-07-10 | 55.60 | 59.80 | 52.10 | 57.00 | 0.0M |
| 2024-07-09 | 60.20 | 62.30 | 56.60 | 56.60 | 0.0M |
| 2024-07-08 | 65.70 | 69.50 | 61.00 | 62.80 | 0.0M |
| 2024-07-05 | 62.50 | 63.20 | 57.70 | 63.20 | 0.0M |
| 2024-07-04 | 55.00 | 57.50 | 54.00 | 57.50 | 0.0M |
| 2024-07-03 | 48.00 | 52.30 | 46.80 | 52.30 | 0.0M |
| 2024-07-02 | 45.10 | 49.25 | 45.10 | 47.55 | 0.0M |
| 2024-07-01 | 47.00 | 47.00 | 44.80 | 44.80 | 0.0M |
| 2024-06-28 | 47.60 | 49.90 | 46.30 | 47.10 | 0.0M |
| 2024-06-27 | 44.40 | 48.00 | 43.70 | 48.00 | 0.0M |
| 2024-06-26 | 44.50 | 45.50 | 42.65 | 43.65 | 0.0M |
| 2024-06-25 | 45.35 | 45.70 | 42.20 | 44.50 | 0.0M |
| 2024-06-24 | 44.10 | 46.55 | 44.10 | 45.40 | 0.0M |
| 2024-06-21 | 38.00 | 42.35 | 37.90 | 42.35 | 0.0M |
| 2024-06-20 | 36.05 | 38.95 | 36.05 | 38.50 | 0.0M |
| 2024-06-19 | 37.00 | 37.25 | 35.90 | 36.05 | 0.0M |
| 2024-06-18 | 36.35 | 36.90 | 36.15 | 36.70 | 0.0M |
| 2024-06-17 | 36.90 | 36.95 | 36.20 | 36.65 | 0.0M |
| 2024-06-14 | 36.25 | 37.35 | 36.25 | 36.30 | 0.0M |
| 2024-06-13 | 37.00 | 37.20 | 36.15 | 36.15 | 0.0M |
| 2024-06-12 | 36.55 | 36.85 | 35.95 | 36.80 | 0.0M |
| 2024-06-11 | 38.70 | 38.70 | 36.10 | 36.55 | 0.0M |
| 2024-06-07 | 38.20 | 39.20 | 38.20 | 38.70 | 0.0M |
| 2024-06-06 | 39.25 | 39.50 | 38.30 | 38.40 | 0.0M |
| 2024-06-05 | 39.20 | 40.10 | 38.50 | 38.90 | 0.0M |
| 2024-06-04 | 40.05 | 40.40 | 38.75 | 39.20 | 0.0M |
| 2024-06-03 | 41.80 | 43.20 | 40.00 | 40.05 | 0.0M |
| 2024-05-31 | 39.60 | 40.50 | 38.80 | 39.55 | 0.0M |
| 2024-05-30 | 40.20 | 40.20 | 38.75 | 38.75 | 0.0M |
| 2024-05-29 | 40.05 | 40.90 | 39.10 | 40.55 | 0.0M |
| 2024-05-28 | 41.50 | 42.20 | 39.80 | 40.00 | 0.0M |
| 2024-05-27 | 38.90 | 42.10 | 38.90 | 41.10 | 0.0M |
| 2024-05-24 | 38.00 | 39.30 | 37.60 | 38.30 | 0.0M |
| 2024-05-23 | 39.20 | 39.40 | 38.10 | 38.10 | 0.0M |
| 2024-05-22 | 37.95 | 40.30 | 37.55 | 38.95 | 0.0M |
| 2024-05-21 | 36.50 | 37.70 | 35.90 | 37.70 | 0.0M |
| 2024-05-20 | 37.80 | 38.00 | 36.15 | 36.30 | 0.0M |
| 2024-05-17 | 38.00 | 38.35 | 37.10 | 37.80 | 0.0M |
| 2024-05-16 | 37.25 | 40.40 | 37.10 | 38.05 | 0.0M |
| 2024-05-15 | 35.55 | 37.25 | 35.25 | 37.00 | 0.0M |
| 2024-05-14 | 37.60 | 38.00 | 35.65 | 35.80 | 0.0M |
| 2024-05-13 | 37.00 | 38.25 | 36.55 | 37.60 | 0.0M |
| 2024-05-10 | 32.20 | 34.90 | 32.20 | 34.90 | 0.0M |
| 2024-05-09 | 32.25 | 32.45 | 31.65 | 31.75 | 0.0M |
| 2024-05-08 | 32.70 | 32.85 | 32.15 | 32.25 | 0.0M |
| 2024-05-07 | 32.20 | 33.55 | 31.70 | 32.55 | 0.0M |
| 2024-05-06 | 31.90 | 32.15 | 31.60 | 32.00 | 0.0M |
| 2024-05-03 | 32.35 | 32.60 | 31.65 | 31.80 | 0.0M |
| 2024-05-02 | 32.70 | 32.70 | 32.00 | 32.10 | 0.0M |
| 2024-04-30 | 33.00 | 33.10 | 32.30 | 32.30 | 0.0M |
| 2024-04-29 | 32.80 | 33.40 | 32.65 | 32.80 | 0.0M |
| 2024-04-26 | 33.05 | 33.50 | 32.40 | 32.80 | 0.0M |
| 2024-04-25 | 33.00 | 33.30 | 32.65 | 32.85 | 0.0M |
| 2024-04-24 | 33.05 | 33.45 | 32.70 | 33.30 | 0.0M |
| 2024-04-23 | 31.60 | 33.00 | 31.45 | 32.40 | 0.0M |
| 2024-04-22 | 32.05 | 32.25 | 31.00 | 31.30 | 0.0M |
| 2024-04-19 | 32.85 | 33.00 | 30.65 | 31.90 | 0.0M |
| 2024-04-18 | 33.70 | 34.00 | 33.30 | 33.30 | 0.0M |
| 2024-04-17 | 33.90 | 34.20 | 33.60 | 33.70 | 0.0M |
| 2024-04-16 | 35.80 | 35.80 | 33.20 | 33.70 | 0.0M |
| 2024-04-15 | 38.55 | 38.55 | 36.20 | 36.20 | 0.0M |
| 2024-04-12 | 36.90 | 37.45 | 36.50 | 36.50 | 0.0M |
| 2024-04-11 | 37.70 | 37.70 | 36.70 | 36.70 | 0.0M |
| 2024-04-10 | 38.00 | 38.90 | 38.00 | 38.10 | 0.0M |
| 2024-04-09 | 38.40 | 39.35 | 37.80 | 37.80 | 0.0M |
| 2024-04-08 | 37.45 | 39.65 | 37.10 | 38.60 | 0.0M |
| 2024-04-03 | 37.85 | 38.70 | 37.20 | 37.20 | 0.0M |
| 2024-04-02 | 38.30 | 38.80 | 37.50 | 37.50 | 0.0M |
| 2024-04-01 | 39.20 | 40.30 | 38.40 | 38.40 | 0.0M |
| 2024-03-29 | 41.00 | 41.55 | 39.55 | 39.85 | 0.0M |
| 2024-03-28 | 41.75 | 43.70 | 40.10 | 41.80 | 0.0M |
| 2024-03-27 | 37.50 | 41.15 | 37.50 | 41.15 | 0.0M |
| 2024-03-26 | 40.25 | 40.60 | 36.90 | 37.45 | 0.0M |
| 2024-03-25 | 39.85 | 41.60 | 39.80 | 40.95 | 0.0M |
| 2024-03-22 | 40.70 | 41.55 | 39.10 | 39.65 | 0.0M |
| 2024-03-21 | 40.10 | 42.20 | 38.50 | 40.95 | 0.0M |
| 2024-03-20 | 42.00 | 42.35 | 38.95 | 39.70 | 0.0M |
| 2024-03-19 | 36.90 | 38.50 | 36.70 | 38.50 | 0.0M |
| 2024-03-18 | 32.00 | 35.00 | 32.00 | 35.00 | 0.0M |
| 2024-03-15 | 31.85 | 32.35 | 31.50 | 31.85 | 0.0M |
| 2024-03-14 | 30.80 | 31.40 | 30.80 | 31.10 | 0.0M |
| 2024-03-13 | 32.30 | 32.70 | 31.05 | 31.20 | 0.0M |
| 2024-03-12 | 31.15 | 32.30 | 31.15 | 32.10 | 0.0M |
| 2024-03-11 | 30.10 | 31.15 | 30.10 | 31.15 | 0.0M |
| 2024-03-08 | 32.00 | 32.00 | 30.50 | 30.80 | 0.0M |
| 2024-03-07 | 32.20 | 32.30 | 31.00 | 31.60 | 0.0M |
| 2024-03-06 | 31.85 | 32.25 | 31.75 | 31.95 | 0.0M |
| 2024-03-05 | 32.90 | 32.90 | 31.25 | 31.90 | 0.0M |
| 2024-03-04 | 32.70 | 33.05 | 32.05 | 32.60 | 0.0M |
| 2024-03-01 | 31.95 | 32.90 | 31.85 | 32.55 | 0.0M |
| 2024-02-29 | 30.75 | 31.50 | 30.70 | 31.30 | 0.0M |
| 2024-02-27 | 31.00 | 31.00 | 30.45 | 30.70 | 0.0M |
| 2024-02-26 | 30.75 | 30.85 | 30.45 | 30.70 | 0.0M |
| 2024-02-23 | 30.90 | 30.90 | 30.50 | 30.75 | 0.0M |
| 2024-02-22 | 30.70 | 30.80 | 30.45 | 30.75 | 0.0M |
| 2024-02-21 | 30.80 | 30.80 | 30.20 | 30.45 | 0.0M |
| 2024-02-20 | 31.55 | 31.55 | 30.40 | 30.65 | 0.0M |
| 2024-02-19 | 30.55 | 30.70 | 30.35 | 30.40 | 0.0M |
| 2024-02-16 | 29.80 | 30.50 | 29.80 | 30.10 | 0.0M |
| 2024-02-15 | 30.20 | 30.20 | 29.75 | 29.80 | 0.0M |
| 2024-02-05 | 30.30 | 30.95 | 30.10 | 30.15 | 0.0M |
| 2024-02-02 | 30.60 | 30.60 | 30.20 | 30.25 | 0.0M |
| 2024-02-01 | 31.20 | 31.20 | 30.55 | 30.55 | 0.0M |
| 2024-01-31 | 31.50 | 31.95 | 30.90 | 30.95 | 0.0M |
| 2024-01-30 | 31.65 | 31.65 | 31.00 | 31.60 | 0.0M |
| 2024-01-29 | 31.30 | 32.05 | 31.00 | 31.85 | 0.0M |
| 2024-01-26 | 32.30 | 32.30 | 31.35 | 31.35 | 0.0M |
| 2024-01-25 | 30.65 | 33.30 | 30.65 | 32.50 | 0.0M |
| 2024-01-24 | 29.30 | 31.55 | 29.10 | 30.45 | 0.0M |
| 2024-01-23 | 29.10 | 29.30 | 28.90 | 29.10 | 0.0M |
| 2024-01-22 | 29.05 | 29.25 | 29.00 | 29.15 | 0.0M |
| 2024-01-19 | 29.20 | 29.30 | 28.95 | 29.30 | 0.0M |
| 2024-01-18 | 28.95 | 29.40 | 28.70 | 29.10 | 0.0M |
| 2024-01-17 | 29.00 | 29.00 | 28.40 | 28.95 | 0.0M |
| 2024-01-16 | 29.10 | 29.10 | 28.90 | 28.90 | 0.0M |
| 2024-01-15 | 29.45 | 29.45 | 29.05 | 29.05 | 0.0M |
| 2024-01-12 | 29.00 | 29.20 | 28.85 | 29.10 | 0.0M |
| 2024-01-11 | 29.40 | 29.75 | 29.20 | 29.25 | 0.0M |
| 2024-01-10 | 29.25 | 29.75 | 29.25 | 29.75 | 0.0M |
| 2024-01-09 | 29.70 | 29.85 | 29.50 | 29.65 | 0.0M |
| 2024-01-08 | 29.90 | 29.90 | 29.70 | 29.90 | 0.0M |
| 2024-01-05 | 29.80 | 29.95 | 29.50 | 29.95 | 0.0M |
| 2024-01-04 | 29.95 | 29.95 | 29.25 | 29.80 | 0.0M |
| 2024-01-03 | 29.50 | 30.00 | 29.50 | 30.00 | 0.0M |
| 2024-01-02 | 30.05 | 30.05 | 29.70 | 30.00 | 0.0M |