27.30
Last Update: 2025-09-26
| 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 | 34.95 | 36.90 | 33.78 | 34.35 | 10.8M |
| 2024-12-30 | 35.10 | 35.32 | 33.92 | 34.48 | 6.6M |
| 2024-12-27 | 35.32 | 36.48 | 35.12 | 35.49 | 7.7M |
| 2024-12-26 | 35.00 | 36.40 | 34.93 | 35.31 | 7.9M |
| 2024-12-25 | 36.45 | 37.15 | 34.47 | 35.15 | 11.3M |
| 2024-12-24 | 36.84 | 37.15 | 35.37 | 36.83 | 8.9M |
| 2024-12-23 | 38.01 | 38.45 | 36.05 | 36.12 | 9.7M |
| 2024-12-20 | 37.00 | 38.00 | 36.61 | 37.80 | 10.6M |
| 2024-12-19 | 36.18 | 37.16 | 35.58 | 37.08 | 15.3M |
| 2024-12-18 | 37.10 | 38.92 | 36.21 | 38.06 | 19.5M |
| 2024-12-17 | 36.47 | 37.47 | 35.38 | 35.40 | 9.6M |
| 2024-12-16 | 37.40 | 37.65 | 36.14 | 36.47 | 10.0M |
| 2024-12-13 | 37.97 | 39.11 | 37.50 | 37.55 | 10.8M |
| 2024-12-12 | 39.40 | 39.80 | 37.82 | 38.69 | 15.0M |
| 2024-12-11 | 39.78 | 41.25 | 39.00 | 40.19 | 18.3M |
| 2024-12-10 | 41.00 | 41.55 | 39.01 | 39.20 | 23.5M |
| 2024-12-09 | 37.80 | 43.13 | 37.41 | 40.18 | 30.4M |
| 2024-12-06 | 39.85 | 40.51 | 37.70 | 37.78 | 20.6M |
| 2024-12-05 | 36.13 | 38.80 | 36.00 | 38.49 | 18.9M |
| 2024-12-04 | 36.90 | 37.50 | 35.80 | 35.99 | 9.5M |
| 2024-12-03 | 36.68 | 37.50 | 35.90 | 36.96 | 11.4M |
| 2024-12-02 | 35.46 | 37.80 | 35.18 | 36.68 | 14.0M |
| 2024-11-29 | 34.08 | 35.60 | 34.08 | 35.13 | 9.9M |
| 2024-11-28 | 34.50 | 35.72 | 34.06 | 34.35 | 9.8M |
| 2024-11-27 | 35.90 | 36.66 | 32.69 | 34.81 | 10.7M |
| 2024-11-26 | 33.92 | 36.02 | 33.92 | 34.45 | 10.3M |
| 2024-11-25 | 34.27 | 34.83 | 32.99 | 33.94 | 7.0M |
| 2024-11-22 | 36.80 | 37.00 | 34.30 | 34.30 | 9.0M |
| 2024-11-21 | 35.81 | 37.58 | 35.75 | 36.97 | 9.8M |
| 2024-11-20 | 35.35 | 37.08 | 35.20 | 36.25 | 9.1M |
| 2024-11-19 | 34.50 | 35.86 | 34.00 | 35.86 | 9.4M |
| 2024-11-18 | 35.41 | 35.99 | 33.25 | 33.76 | 8.8M |
| 2024-11-15 | 37.18 | 37.90 | 35.16 | 35.16 | 10.5M |
| 2024-11-14 | 39.17 | 40.15 | 37.50 | 37.50 | 10.7M |
| 2024-11-13 | 38.77 | 39.66 | 37.56 | 39.55 | 12.1M |
| 2024-11-12 | 40.00 | 40.72 | 38.51 | 38.90 | 16.8M |
| 2024-11-11 | 38.28 | 39.70 | 37.62 | 39.67 | 14.3M |
| 2024-11-08 | 38.64 | 39.77 | 38.57 | 38.62 | 13.5M |
| 2024-11-07 | 37.99 | 38.79 | 37.25 | 38.49 | 12.7M |
| 2024-11-06 | 38.38 | 39.88 | 37.90 | 38.43 | 17.4M |
| 2024-11-05 | 36.84 | 38.89 | 36.45 | 37.89 | 12.7M |
| 2024-11-04 | 35.28 | 36.82 | 35.03 | 36.80 | 9.5M |
| 2024-11-01 | 39.03 | 39.68 | 35.40 | 35.46 | 19.0M |
| 2024-10-31 | 38.73 | 40.90 | 38.40 | 39.77 | 18.1M |
| 2024-10-30 | 37.72 | 39.74 | 37.15 | 39.12 | 15.3M |
| 2024-10-29 | 38.47 | 40.57 | 38.10 | 38.70 | 22.9M |
| 2024-10-28 | 37.74 | 38.96 | 37.52 | 38.32 | 12.9M |
| 2024-10-25 | 38.47 | 39.42 | 37.96 | 38.37 | 16.6M |
| 2024-10-24 | 41.60 | 41.60 | 38.10 | 38.61 | 22.6M |
| 2024-10-23 | 39.97 | 46.00 | 39.50 | 42.27 | 30.2M |
| 2024-10-22 | 42.06 | 43.07 | 39.76 | 40.40 | 25.8M |
| 2024-10-21 | 40.42 | 43.99 | 40.02 | 42.05 | 31.0M |
| 2024-10-18 | 36.84 | 41.90 | 36.51 | 39.89 | 33.2M |
| 2024-10-17 | 37.63 | 38.75 | 36.99 | 37.21 | 20.7M |
| 2024-10-16 | 35.10 | 38.51 | 35.06 | 37.15 | 17.3M |
| 2024-10-15 | 36.65 | 39.20 | 36.00 | 36.13 | 23.4M |
| 2024-10-14 | 32.51 | 37.00 | 32.50 | 36.46 | 20.4M |
| 2024-10-11 | 35.50 | 36.18 | 32.50 | 33.26 | 14.2M |
| 2024-10-10 | 38.03 | 39.10 | 34.56 | 35.68 | 16.0M |
| 2024-10-09 | 40.96 | 41.00 | 36.28 | 36.40 | 25.6M |
| 2024-10-08 | 43.98 | 44.40 | 38.00 | 44.40 | 33.2M |
| 2024-09-30 | 33.86 | 37.50 | 32.45 | 37.00 | 25.2M |
| 2024-09-27 | 29.90 | 31.96 | 29.90 | 31.85 | 18.8M |
| 2024-09-26 | 28.50 | 29.90 | 28.30 | 29.83 | 13.8M |
| 2024-09-25 | 28.50 | 29.59 | 28.50 | 28.75 | 13.9M |
| 2024-09-24 | 26.88 | 28.95 | 26.70 | 28.62 | 18.2M |
| 2024-09-23 | 26.25 | 27.49 | 26.15 | 27.02 | 12.3M |
| 2024-09-20 | 25.80 | 26.42 | 25.60 | 26.12 | 7.4M |
| 2024-09-19 | 25.74 | 25.99 | 25.30 | 25.73 | 5.4M |
| 2024-09-18 | 25.66 | 25.96 | 24.85 | 25.41 | 5.2M |
| 2024-09-13 | 26.15 | 26.35 | 25.67 | 25.68 | 5.5M |
| 2024-09-12 | 26.99 | 27.18 | 26.15 | 26.16 | 6.0M |
| 2024-09-11 | 27.12 | 27.16 | 26.71 | 26.79 | 6.1M |
| 2024-09-10 | 27.11 | 28.47 | 26.60 | 27.31 | 11.5M |
| 2024-09-09 | 27.74 | 27.80 | 26.70 | 27.11 | 9.4M |
| 2024-09-06 | 29.20 | 29.61 | 27.95 | 28.02 | 10.7M |
| 2024-09-05 | 27.75 | 28.96 | 27.58 | 28.75 | 12.9M |
| 2024-09-04 | 27.57 | 28.15 | 27.28 | 27.52 | 5.4M |
| 2024-09-03 | 27.75 | 27.98 | 27.13 | 27.96 | 6.4M |
| 2024-09-02 | 28.37 | 28.92 | 27.58 | 27.59 | 8.5M |
| 2024-08-30 | 27.19 | 29.18 | 27.10 | 28.41 | 11.7M |
| 2024-08-29 | 26.67 | 27.34 | 26.23 | 27.20 | 6.2M |
| 2024-08-28 | 26.86 | 27.07 | 26.32 | 26.47 | 4.6M |
| 2024-08-27 | 27.47 | 27.78 | 26.72 | 26.86 | 5.4M |
| 2024-08-26 | 27.41 | 27.81 | 27.06 | 27.43 | 5.2M |
| 2024-08-23 | 27.85 | 28.20 | 27.16 | 27.59 | 6.3M |
| 2024-08-22 | 29.00 | 29.27 | 27.91 | 28.07 | 9.9M |
| 2024-08-21 | 28.30 | 30.51 | 27.95 | 28.94 | 16.2M |
| 2024-08-20 | 28.28 | 28.54 | 27.77 | 27.88 | 5.9M |
| 2024-08-19 | 28.18 | 28.94 | 27.95 | 28.28 | 8.5M |
| 2024-08-16 | 30.35 | 30.62 | 29.04 | 29.04 | 11.5M |
| 2024-08-15 | 29.97 | 30.93 | 29.01 | 30.61 | 13.2M |
| 2024-08-14 | 29.69 | 31.61 | 29.20 | 30.58 | 16.4M |
| 2024-08-13 | 29.39 | 29.99 | 28.66 | 29.43 | 6.0M |
| 2024-08-12 | 29.38 | 30.14 | 28.70 | 29.50 | 6.4M |
| 2024-08-09 | 30.22 | 30.33 | 29.50 | 29.55 | 6.7M |
| 2024-08-08 | 30.64 | 30.64 | 29.03 | 29.67 | 9.0M |
| 2024-08-07 | 30.06 | 31.26 | 29.60 | 30.71 | 10.6M |
| 2024-08-06 | 30.73 | 31.20 | 29.50 | 30.05 | 9.1M |
| 2024-08-05 | 31.39 | 32.30 | 30.30 | 30.34 | 12.0M |
| 2024-08-02 | 33.89 | 33.89 | 32.23 | 32.27 | 16.4M |
| 2024-08-01 | 33.33 | 35.39 | 33.33 | 34.58 | 22.5M |
| 2024-07-31 | 33.80 | 34.06 | 31.77 | 33.60 | 23.5M |
| 2024-07-30 | 33.31 | 34.77 | 33.31 | 34.12 | 20.4M |
| 2024-07-29 | 30.54 | 34.88 | 30.34 | 34.18 | 25.5M |
| 2024-07-26 | 30.03 | 30.80 | 29.83 | 30.54 | 8.6M |
| 2024-07-25 | 29.88 | 30.68 | 29.67 | 30.15 | 12.0M |
| 2024-07-24 | 33.05 | 33.11 | 30.40 | 30.46 | 21.3M |
| 2024-07-23 | 34.01 | 36.52 | 34.01 | 34.34 | 26.3M |
| 2024-07-22 | 32.94 | 34.60 | 32.59 | 34.16 | 16.9M |
| 2024-07-19 | 32.80 | 34.00 | 32.51 | 32.67 | 12.3M |
| 2024-07-18 | 32.50 | 33.85 | 32.10 | 33.26 | 11.0M |
| 2024-07-17 | 34.50 | 34.90 | 33.15 | 33.24 | 13.6M |
| 2024-07-16 | 34.85 | 36.12 | 34.37 | 34.90 | 15.7M |
| 2024-07-15 | 34.03 | 36.66 | 33.80 | 35.56 | 20.4M |
| 2024-07-12 | 34.60 | 35.85 | 34.05 | 34.05 | 16.7M |
| 2024-07-11 | 35.22 | 36.86 | 33.80 | 35.32 | 24.8M |
| 2024-07-10 | 34.28 | 36.28 | 34.28 | 34.83 | 24.7M |
| 2024-07-09 | 32.87 | 33.45 | 31.73 | 33.32 | 15.1M |
| 2024-07-08 | 33.14 | 33.47 | 31.74 | 32.02 | 14.8M |
| 2024-07-05 | 33.19 | 34.09 | 32.80 | 33.13 | 15.4M |
| 2024-07-04 | 38.20 | 38.86 | 33.35 | 33.55 | 26.5M |
| 2024-07-03 | 37.82 | 39.27 | 36.90 | 36.90 | 19.8M |
| 2024-07-02 | 38.85 | 39.24 | 37.00 | 37.25 | 19.4M |
| 2024-07-01 | 38.00 | 40.45 | 36.88 | 39.53 | 24.8M |
| 2024-06-28 | 37.65 | 38.76 | 37.11 | 37.38 | 21.5M |
| 2024-06-27 | 39.38 | 40.30 | 37.85 | 38.71 | 22.6M |
| 2024-06-26 | 39.00 | 39.75 | 37.80 | 39.32 | 20.7M |
| 2024-06-25 | 40.65 | 40.99 | 37.50 | 38.80 | 25.1M |
| 2024-06-24 | 41.89 | 43.10 | 40.21 | 40.90 | 20.4M |
| 2024-06-21 | 41.88 | 45.55 | 40.40 | 42.74 | 28.0M |
| 2024-06-20 | 44.04 | 45.76 | 42.07 | 42.45 | 33.2M |
| 2024-06-19 | 44.46 | 47.88 | 43.76 | 44.16 | 41.9M |
| 2024-06-18 | 39.00 | 46.89 | 39.00 | 45.03 | 41.5M |
| 2024-06-17 | 40.20 | 42.08 | 39.21 | 39.45 | 38.3M |
| 2024-06-14 | 35.21 | 40.55 | 35.01 | 38.82 | 40.7M |
| 2024-06-13 | 36.00 | 36.36 | 33.85 | 35.47 | 31.3M |
| 2024-06-12 | 36.64 | 37.89 | 35.90 | 36.20 | 33.7M |
| 2024-06-11 | 36.50 | 37.95 | 35.68 | 36.94 | 31.5M |
| 2024-06-07 | 41.02 | 42.20 | 35.62 | 37.02 | 43.5M |
| 2024-06-06 | 41.38 | 43.75 | 40.05 | 40.78 | 43.2M |
| 2024-06-05 | 42.14 | 44.44 | 39.40 | 41.51 | 50.5M |
| 2024-06-04 | 35.33 | 40.57 | 35.33 | 40.57 | 45.7M |
| 2024-06-03 | 32.56 | 35.33 | 31.99 | 33.81 | 33.7M |
| 2024-05-31 | 28.57 | 30.95 | 28.57 | 30.65 | 20.3M |
| 2024-05-30 | 28.80 | 29.50 | 28.35 | 28.90 | 12.5M |
| 2024-05-29 | 29.33 | 30.30 | 28.73 | 29.03 | 19.7M |
| 2024-05-28 | 28.05 | 29.80 | 27.70 | 29.00 | 19.3M |
| 2024-05-27 | 27.85 | 29.37 | 27.65 | 28.75 | 20.6M |
| 2024-05-24 | 26.99 | 28.32 | 26.30 | 27.62 | 14.1M |
| 2024-05-23 | 28.00 | 28.00 | 26.51 | 26.93 | 11.6M |
| 2024-05-22 | 28.00 | 29.11 | 27.18 | 28.33 | 16.7M |
| 2024-05-21 | 27.51 | 28.67 | 27.02 | 28.00 | 15.4M |
| 2024-05-20 | 26.30 | 27.76 | 26.11 | 27.51 | 15.8M |
| 2024-05-17 | 25.58 | 26.49 | 25.58 | 26.28 | 8.1M |
| 2024-05-16 | 25.96 | 26.31 | 25.71 | 25.80 | 7.6M |
| 2024-05-15 | 26.08 | 26.16 | 25.46 | 25.68 | 7.5M |
| 2024-05-14 | 25.27 | 26.56 | 25.27 | 26.33 | 13.3M |
| 2024-05-13 | 25.85 | 26.44 | 24.89 | 25.04 | 10.8M |
| 2024-05-10 | 27.10 | 27.42 | 26.12 | 26.20 | 14.1M |
| 2024-05-09 | 27.50 | 28.73 | 27.01 | 27.66 | 16.3M |
| 2024-05-08 | 27.60 | 29.00 | 27.60 | 27.85 | 20.3M |
| 2024-05-07 | 28.88 | 29.12 | 27.47 | 27.60 | 23.5M |
| 2024-05-06 | 28.70 | 31.52 | 28.70 | 29.98 | 30.7M |
| 2024-04-30 | 28.55 | 31.04 | 27.00 | 27.30 | 26.3M |
| 2024-04-29 | 26.34 | 28.00 | 25.37 | 26.94 | 22.5M |
| 2024-04-26 | 22.88 | 24.34 | 22.82 | 23.85 | 13.1M |
| 2024-04-25 | 23.20 | 23.86 | 23.05 | 23.16 | 11.4M |
| 2024-04-24 | 21.88 | 24.44 | 21.88 | 23.58 | 16.7M |
| 2024-04-23 | 20.53 | 22.18 | 20.40 | 21.44 | 12.9M |
| 2024-04-22 | 20.82 | 21.18 | 20.21 | 20.44 | 6.8M |
| 2024-04-19 | 21.30 | 21.44 | 20.64 | 21.14 | 9.0M |
| 2024-04-18 | 21.21 | 22.18 | 19.98 | 21.29 | 13.5M |
| 2024-04-17 | 20.13 | 21.55 | 20.13 | 21.31 | 13.4M |
| 2024-04-16 | 23.05 | 23.25 | 19.80 | 19.92 | 14.7M |
| 2024-04-15 | 23.89 | 24.90 | 22.45 | 23.03 | 12.7M |
| 2024-04-12 | 25.15 | 25.19 | 23.72 | 23.76 | 11.5M |
| 2024-04-11 | 24.77 | 25.50 | 24.50 | 24.66 | 11.4M |
| 2024-04-10 | 26.61 | 26.71 | 24.41 | 25.10 | 18.4M |
| 2024-04-09 | 29.00 | 29.80 | 26.26 | 26.71 | 19.7M |
| 2024-04-08 | 29.01 | 29.95 | 28.00 | 29.00 | 22.2M |
| 2024-04-03 | 29.40 | 29.68 | 26.56 | 27.82 | 20.3M |
| 2024-04-02 | 31.20 | 31.68 | 29.11 | 30.27 | 22.2M |
| 2024-04-01 | 30.34 | 33.60 | 30.18 | 31.88 | 26.0M |
| 2024-03-29 | 30.90 | 31.60 | 29.01 | 30.03 | 28.5M |
| 2024-03-28 | 28.34 | 32.88 | 27.76 | 31.23 | 35.9M |
| 2024-03-27 | 27.58 | 31.73 | 27.00 | 29.11 | 34.8M |
| 2024-03-26 | 25.74 | 27.93 | 25.61 | 27.21 | 21.9M |
| 2024-03-25 | 28.94 | 29.45 | 25.59 | 26.00 | 28.4M |
| 2024-03-22 | 27.00 | 30.55 | 26.88 | 29.88 | 34.3M |
| 2024-03-21 | 26.05 | 28.81 | 25.40 | 28.00 | 32.3M |
| 2024-03-20 | 25.00 | 27.99 | 24.62 | 26.98 | 39.7M |
| 2024-03-19 | 22.00 | 25.64 | 21.87 | 25.64 | 24.7M |
| 2024-03-18 | 20.84 | 21.53 | 20.78 | 21.37 | 14.1M |
| 2024-03-15 | 20.26 | 21.47 | 19.80 | 21.02 | 14.1M |
| 2024-03-14 | 20.47 | 20.73 | 19.77 | 20.21 | 11.6M |
| 2024-03-13 | 20.89 | 21.20 | 20.52 | 20.75 | 15.0M |
| 2024-03-12 | 20.31 | 21.79 | 20.30 | 21.26 | 21.5M |
| 2024-03-11 | 19.92 | 20.23 | 19.51 | 20.20 | 13.9M |
| 2024-03-08 | 20.63 | 20.98 | 20.07 | 20.46 | 21.7M |
| 2024-03-07 | 20.68 | 22.90 | 19.91 | 21.63 | 32.1M |
| 2024-03-06 | 19.20 | 20.20 | 18.80 | 19.82 | 12.9M |
| 2024-03-05 | 19.52 | 19.80 | 19.04 | 19.24 | 8.9M |
| 2024-03-04 | 20.01 | 20.04 | 19.05 | 19.64 | 11.6M |
| 2024-03-01 | 19.49 | 20.36 | 19.18 | 20.01 | 13.4M |
| 2024-02-29 | 17.80 | 19.35 | 17.51 | 19.35 | 14.3M |
| 2024-02-28 | 20.60 | 21.36 | 18.21 | 18.35 | 23.8M |
| 2024-02-27 | 19.72 | 21.30 | 19.38 | 21.00 | 21.3M |
| 2024-02-26 | 19.60 | 20.20 | 18.75 | 19.67 | 18.5M |
| 2024-02-23 | 18.29 | 19.80 | 17.87 | 19.66 | 18.0M |
| 2024-02-22 | 16.89 | 18.21 | 16.89 | 18.14 | 14.8M |
| 2024-02-21 | 16.80 | 18.08 | 16.29 | 17.25 | 17.9M |
| 2024-02-20 | 17.00 | 18.45 | 16.40 | 17.13 | 18.1M |
| 2024-02-19 | 14.81 | 16.18 | 14.69 | 15.85 | 13.9M |
| 2024-02-08 | 13.66 | 14.78 | 12.30 | 14.66 | 16.7M |
| 2024-02-07 | 14.98 | 15.42 | 13.40 | 13.64 | 14.0M |
| 2024-02-06 | 14.28 | 15.63 | 13.45 | 14.91 | 10.1M |
| 2024-02-05 | 17.46 | 17.64 | 14.90 | 15.02 | 9.2M |
| 2024-02-02 | 18.89 | 19.13 | 17.07 | 17.65 | 6.2M |
| 2024-02-01 | 18.73 | 19.18 | 18.30 | 18.53 | 5.5M |
| 2024-01-31 | 20.05 | 20.59 | 18.89 | 18.92 | 4.5M |
| 2024-01-30 | 20.84 | 21.23 | 20.21 | 20.25 | 3.2M |
| 2024-01-29 | 21.92 | 22.17 | 21.00 | 21.06 | 4.4M |
| 2024-01-26 | 22.20 | 22.49 | 21.81 | 21.91 | 5.3M |
| 2024-01-25 | 21.87 | 22.68 | 21.53 | 22.60 | 4.9M |
| 2024-01-24 | 21.82 | 22.17 | 21.00 | 21.83 | 4.9M |
| 2024-01-23 | 21.98 | 22.30 | 21.60 | 21.82 | 4.8M |
| 2024-01-22 | 23.18 | 23.46 | 21.88 | 22.08 | 5.4M |
| 2024-01-19 | 23.70 | 23.95 | 23.25 | 23.33 | 4.3M |
| 2024-01-18 | 23.90 | 24.10 | 23.12 | 23.75 | 6.5M |
| 2024-01-17 | 24.45 | 24.63 | 23.50 | 23.53 | 3.8M |
| 2024-01-16 | 24.45 | 24.62 | 23.70 | 24.15 | 5.4M |
| 2024-01-15 | 24.54 | 24.90 | 24.36 | 24.45 | 4.7M |
| 2024-01-12 | 25.08 | 25.37 | 24.69 | 24.79 | 7.5M |
| 2024-01-11 | 22.97 | 25.44 | 22.96 | 24.96 | 13.2M |
| 2024-01-10 | 26.70 | 26.95 | 25.86 | 25.89 | 7.3M |
| 2024-01-09 | 26.89 | 27.68 | 26.66 | 26.95 | 6.8M |
| 2024-01-08 | 27.07 | 28.00 | 26.78 | 26.95 | 8.3M |
| 2024-01-05 | 28.24 | 28.27 | 27.06 | 27.22 | 6.2M |
| 2024-01-04 | 28.05 | 28.17 | 27.50 | 27.69 | 5.0M |
| 2024-01-03 | 28.78 | 28.79 | 27.50 | 27.95 | 9.3M |
| 2024-01-02 | 29.55 | 30.10 | 28.82 | 28.84 | 8.5M |