23.32
Last Update: 2025-10-01
| 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 | 49.88 | 49.88 | 49.88 | 49.88 | 0.0M |
| 2024-12-30 | 52.50 | 53.82 | 52.50 | 52.50 | 0.0M |
| 2024-12-27 | 52.50 | 52.50 | 52.50 | 52.50 | 0.0M |
| 2024-12-26 | 51.51 | 52.76 | 51.51 | 52.50 | 0.0M |
| 2024-12-24 | 52.84 | 52.84 | 50.25 | 50.25 | 0.0M |
| 2024-12-23 | 52.85 | 52.85 | 50.00 | 52.84 | 0.0M |
| 2024-12-20 | 47.95 | 50.34 | 47.95 | 50.34 | 0.0M |
| 2024-12-19 | 46.92 | 49.25 | 46.92 | 47.95 | 0.0M |
| 2024-12-18 | 42.92 | 46.92 | 42.50 | 46.92 | 0.0M |
| 2024-12-17 | 44.70 | 44.70 | 44.69 | 44.69 | 0.0M |
| 2024-12-16 | 50.74 | 50.74 | 47.03 | 47.04 | 0.0M |
| 2024-12-13 | 50.00 | 50.00 | 49.50 | 49.50 | 0.0M |
| 2024-12-12 | 46.90 | 48.34 | 46.90 | 48.34 | 0.0M |
| 2024-12-11 | 48.45 | 48.45 | 48.40 | 48.40 | 0.0M |
| 2024-12-10 | 47.77 | 47.77 | 47.50 | 47.50 | 0.0M |
| 2024-12-09 | 46.00 | 46.00 | 45.50 | 45.50 | 0.0M |
| 2024-12-06 | 46.49 | 46.49 | 46.00 | 46.00 | 0.0M |
| 2024-12-05 | 46.50 | 46.50 | 46.50 | 46.50 | 0.0M |
| 2024-12-04 | 47.46 | 47.46 | 47.00 | 47.00 | 0.0M |
| 2024-12-03 | 45.20 | 45.20 | 45.20 | 45.20 | 0.0M |
| 2024-12-02 | 45.00 | 45.00 | 42.75 | 43.14 | 0.0M |
| 2024-11-29 | 45.15 | 45.15 | 45.00 | 45.00 | 0.0M |
| 2024-11-28 | 41.24 | 43.00 | 41.24 | 43.00 | 0.0M |
| 2024-11-27 | 44.03 | 44.03 | 41.20 | 41.24 | 0.0M |
| 2024-11-26 | 44.00 | 44.00 | 42.00 | 43.17 | 0.0M |
| 2024-11-25 | 44.00 | 44.02 | 44.00 | 44.00 | 0.0M |
| 2024-11-22 | 44.00 | 44.00 | 44.00 | 44.00 | 0.0M |
| 2024-11-21 | 41.80 | 44.00 | 41.80 | 44.00 | 0.0M |
| 2024-11-19 | 44.00 | 44.00 | 43.00 | 44.00 | 0.0M |
| 2024-11-18 | 44.00 | 44.00 | 42.68 | 44.00 | 0.0M |
| 2024-11-14 | 44.00 | 44.00 | 44.00 | 44.00 | 0.0M |
| 2024-11-13 | 44.82 | 44.82 | 44.00 | 44.00 | 0.0M |
| 2024-11-12 | 44.82 | 44.82 | 44.82 | 44.82 | 0.0M |
| 2024-11-11 | 42.70 | 44.83 | 41.00 | 44.82 | 0.0M |
| 2024-11-08 | 43.00 | 43.00 | 41.70 | 42.70 | 0.0M |
| 2024-11-07 | 44.98 | 44.98 | 41.90 | 41.90 | 0.0M |
| 2024-11-05 | 41.00 | 44.10 | 40.00 | 44.10 | 0.0M |
| 2024-11-04 | 42.17 | 42.17 | 42.00 | 42.00 | 0.0M |
| 2024-10-31 | 40.17 | 42.17 | 40.17 | 42.17 | 0.0M |
| 2024-10-30 | 40.17 | 40.17 | 40.17 | 40.17 | 0.0M |
| 2024-10-29 | 44.39 | 44.39 | 42.28 | 42.28 | 0.0M |
| 2024-10-28 | 45.00 | 46.72 | 42.28 | 42.28 | 0.0M |
| 2024-10-24 | 44.50 | 44.50 | 44.50 | 44.50 | 0.0M |
| 2024-10-18 | 44.50 | 44.50 | 44.50 | 44.50 | 0.0M |
| 2024-10-17 | 45.13 | 45.13 | 45.13 | 45.13 | 0.0M |
| 2024-10-16 | 46.05 | 46.97 | 45.13 | 45.13 | 0.0M |
| 2024-10-14 | 45.19 | 46.05 | 45.19 | 46.05 | 0.0M |
| 2024-10-11 | 45.18 | 45.19 | 45.18 | 45.19 | 0.0M |
| 2024-10-10 | 45.18 | 45.18 | 45.10 | 45.18 | 0.0M |
| 2024-10-09 | 45.18 | 45.18 | 45.18 | 45.18 | 0.0M |
| 2024-10-08 | 44.28 | 45.18 | 44.28 | 45.18 | 0.0M |
| 2024-10-07 | 45.18 | 45.18 | 45.18 | 45.18 | 0.0M |
| 2024-10-04 | 45.18 | 45.18 | 45.18 | 45.18 | 0.0M |
| 2024-10-01 | 46.10 | 46.10 | 45.18 | 45.18 | 0.0M |
| 2024-09-30 | 46.10 | 46.10 | 46.10 | 46.10 | 0.0M |
| 2024-09-27 | 47.04 | 47.04 | 47.04 | 47.04 | 0.0M |
| 2024-09-26 | 48.00 | 48.00 | 48.00 | 48.00 | 0.0M |
| 2024-09-25 | 48.00 | 48.00 | 48.00 | 48.00 | 0.0M |
| 2024-09-24 | 49.48 | 49.48 | 47.70 | 47.70 | 0.0M |
| 2024-09-23 | 48.51 | 48.51 | 48.51 | 48.51 | 0.0M |
| 2024-09-20 | 48.51 | 48.51 | 48.51 | 48.51 | 0.0M |
| 2024-09-19 | 52.50 | 52.50 | 47.50 | 47.56 | 0.0M |
| 2024-09-18 | 52.50 | 52.50 | 50.00 | 50.00 | 0.0M |
| 2024-09-17 | 48.20 | 50.61 | 48.00 | 50.00 | 0.0M |
| 2024-09-16 | 43.75 | 48.30 | 43.75 | 48.20 | 0.0M |
| 2024-09-13 | 46.20 | 46.20 | 46.00 | 46.00 | 0.0M |
| 2024-09-12 | 42.20 | 44.31 | 42.20 | 44.00 | 0.0M |
| 2024-09-11 | 42.20 | 42.20 | 42.20 | 42.20 | 0.0M |
| 2024-09-10 | 44.42 | 44.42 | 44.42 | 44.42 | 0.0M |
| 2024-09-09 | 44.42 | 46.43 | 44.42 | 44.42 | 0.0M |
| 2024-09-06 | 47.68 | 47.68 | 46.75 | 46.75 | 0.0M |
| 2024-09-05 | 47.75 | 47.75 | 45.00 | 45.41 | 0.0M |
| 2024-09-04 | 46.20 | 46.20 | 45.98 | 45.98 | 0.0M |
| 2024-09-03 | 44.00 | 44.00 | 42.75 | 44.00 | 0.0M |
| 2024-09-02 | 38.78 | 41.91 | 38.78 | 41.91 | 0.0M |
| 2024-08-30 | 39.99 | 41.98 | 38.00 | 40.82 | 0.0M |
| 2024-08-29 | 40.00 | 40.00 | 39.90 | 39.99 | 0.0M |
| 2024-08-28 | 42.00 | 42.00 | 39.90 | 42.00 | 0.0M |
| 2024-08-27 | 40.80 | 42.00 | 40.80 | 42.00 | 0.0M |
| 2024-08-26 | 42.94 | 42.94 | 42.94 | 42.94 | 0.0M |
| 2024-08-23 | 45.20 | 45.20 | 45.20 | 45.20 | 0.0M |
| 2024-08-22 | 46.12 | 46.12 | 46.12 | 46.12 | 0.0M |
| 2024-08-21 | 48.00 | 48.00 | 47.06 | 47.06 | 0.0M |
| 2024-08-19 | 48.02 | 48.02 | 48.02 | 48.02 | 0.0M |
| 2024-08-16 | 49.00 | 49.00 | 49.00 | 49.00 | 0.0M |
| 2024-08-12 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2024-08-09 | 51.00 | 51.00 | 50.00 | 50.00 | 0.0M |
| 2024-08-08 | 49.00 | 50.00 | 49.00 | 50.00 | 0.0M |
| 2024-08-07 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2024-08-06 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2024-08-05 | 48.48 | 50.43 | 48.48 | 50.43 | 0.0M |
| 2024-08-02 | 49.46 | 49.46 | 49.46 | 49.46 | 0.0M |
| 2024-08-01 | 49.46 | 49.46 | 49.46 | 49.46 | 0.0M |
| 2024-07-31 | 51.48 | 51.48 | 50.46 | 50.46 | 0.0M |
| 2024-07-30 | 52.53 | 52.53 | 51.48 | 51.48 | 0.0M |
| 2024-07-29 | 52.53 | 52.53 | 52.53 | 52.53 | 0.0M |
| 2024-07-25 | 53.60 | 53.60 | 53.60 | 53.60 | 0.0M |
| 2024-07-24 | 53.63 | 53.63 | 53.63 | 53.63 | 0.0M |
| 2024-07-22 | 54.72 | 54.72 | 54.72 | 54.72 | 0.0M |
| 2024-07-19 | 55.83 | 55.83 | 55.83 | 55.83 | 0.0M |
| 2024-07-18 | 55.85 | 55.85 | 54.74 | 54.74 | 0.0M |
| 2024-07-16 | 58.75 | 60.51 | 55.82 | 55.85 | 0.0M |
| 2024-07-15 | 59.53 | 59.53 | 53.87 | 58.75 | 0.0M |
| 2024-07-12 | 54.02 | 56.72 | 51.90 | 56.70 | 0.0M |
| 2024-07-11 | 51.45 | 54.02 | 48.88 | 54.02 | 0.0M |
| 2024-07-10 | 49.00 | 51.45 | 47.04 | 51.45 | 0.0M |
| 2024-07-09 | 47.41 | 49.00 | 47.41 | 49.00 | 0.0M |
| 2024-07-08 | 51.97 | 51.97 | 49.90 | 49.90 | 0.0M |
| 2024-07-05 | 46.31 | 49.61 | 46.31 | 49.50 | 0.0M |
| 2024-07-04 | 47.25 | 47.25 | 47.25 | 47.25 | 0.0M |
| 2024-07-02 | 45.00 | 45.00 | 44.64 | 45.00 | 0.0M |
| 2024-07-01 | 42.52 | 44.64 | 42.50 | 44.64 | 0.0M |
| 2024-06-28 | 41.52 | 42.52 | 41.52 | 42.52 | 0.0M |
| 2024-06-27 | 42.36 | 42.36 | 42.36 | 42.36 | 0.0M |
| 2024-06-26 | 44.10 | 44.10 | 43.22 | 43.22 | 0.0M |
| 2024-06-25 | 45.00 | 45.00 | 44.10 | 44.10 | 0.0M |
| 2024-06-24 | 45.65 | 45.65 | 44.94 | 45.00 | 0.0M |
| 2024-06-21 | 46.00 | 47.50 | 45.85 | 45.85 | 0.0M |
| 2024-06-20 | 45.00 | 46.79 | 45.00 | 46.78 | 0.0M |
| 2024-06-19 | 45.88 | 45.88 | 45.88 | 45.88 | 0.0M |
| 2024-06-18 | 43.23 | 44.99 | 43.23 | 44.99 | 0.0M |
| 2024-06-14 | 45.90 | 45.90 | 44.11 | 44.11 | 0.0M |
| 2024-06-13 | 45.72 | 45.72 | 44.83 | 45.00 | 0.0M |
| 2024-06-12 | 45.74 | 46.50 | 45.72 | 45.72 | 0.0M |
| 2024-06-11 | 47.50 | 47.50 | 46.55 | 46.65 | 0.0M |
| 2024-06-10 | 48.40 | 48.40 | 47.50 | 47.50 | 0.0M |
| 2024-06-07 | 47.51 | 47.51 | 47.51 | 47.51 | 0.0M |
| 2024-06-06 | 46.58 | 46.58 | 46.58 | 46.58 | 0.0M |
| 2024-06-05 | 47.53 | 47.53 | 47.53 | 47.53 | 0.0M |
| 2024-06-04 | 48.11 | 49.07 | 48.11 | 48.50 | 0.0M |
| 2024-06-03 | 48.11 | 48.11 | 48.11 | 48.11 | 0.0M |
| 2024-05-31 | 47.17 | 47.17 | 47.17 | 47.17 | 0.0M |
| 2024-05-30 | 46.25 | 46.25 | 46.25 | 46.25 | 0.0M |
| 2024-05-29 | 45.35 | 45.35 | 45.35 | 45.35 | 0.0M |
| 2024-05-28 | 44.47 | 44.47 | 44.00 | 44.47 | 0.0M |
| 2024-05-27 | 43.60 | 43.60 | 43.60 | 43.60 | 0.0M |
| 2024-05-24 | 41.09 | 42.75 | 41.09 | 42.75 | 0.0M |
| 2024-05-23 | 41.11 | 41.92 | 41.11 | 41.92 | 0.0M |
| 2024-05-22 | 40.30 | 41.10 | 39.50 | 41.10 | 0.0M |
| 2024-05-21 | 40.30 | 40.30 | 40.30 | 40.30 | 0.0M |
| 2024-05-18 | 39.51 | 39.51 | 39.51 | 39.51 | 0.0M |
| 2024-05-17 | 37.24 | 38.74 | 37.24 | 38.74 | 0.0M |
| 2024-05-16 | 38.50 | 38.50 | 37.99 | 37.99 | 0.0M |
| 2024-05-15 | 38.50 | 38.50 | 38.50 | 38.50 | 0.0M |
| 2024-05-14 | 40.17 | 40.17 | 38.61 | 38.61 | 0.0M |
| 2024-05-13 | 37.85 | 39.39 | 37.85 | 39.39 | 0.0M |
| 2024-05-10 | 37.87 | 38.62 | 37.87 | 38.62 | 0.0M |
| 2024-05-09 | 37.86 | 37.87 | 36.39 | 37.87 | 0.0M |
| 2024-05-08 | 37.13 | 37.13 | 37.13 | 37.13 | 0.0M |
| 2024-05-07 | 36.41 | 36.41 | 36.41 | 36.41 | 0.1M |
| 2024-05-06 | 35.70 | 35.70 | 35.70 | 35.70 | 0.0M |
| 2024-05-03 | 35.00 | 35.00 | 35.00 | 35.00 | 0.0M |
| 2024-05-02 | 34.32 | 34.32 | 34.32 | 34.32 | 0.0M |
| 2024-04-30 | 33.65 | 33.65 | 33.65 | 33.65 | 0.0M |
| 2024-04-29 | 32.05 | 32.05 | 32.05 | 32.05 | 0.0M |
| 2024-04-26 | 30.53 | 30.53 | 30.53 | 30.53 | 0.0M |
| 2024-04-25 | 29.08 | 29.08 | 29.08 | 29.08 | 0.0M |
| 2024-04-24 | 27.70 | 27.70 | 27.70 | 27.70 | 0.0M |
| 2024-04-23 | 26.39 | 26.39 | 26.39 | 26.39 | 0.0M |
| 2024-04-22 | 25.14 | 25.14 | 25.14 | 25.14 | 0.0M |
| 2024-04-19 | 23.49 | 23.95 | 23.49 | 23.95 | 0.0M |
| 2024-04-18 | 23.49 | 23.49 | 23.49 | 23.49 | 0.0M |
| 2024-04-16 | 23.30 | 23.30 | 23.03 | 23.03 | 0.0M |
| 2024-04-15 | 23.49 | 23.49 | 23.49 | 23.49 | 0.0M |
| 2024-04-12 | 24.00 | 24.00 | 23.96 | 23.96 | 0.0M |
| 2024-04-10 | 24.93 | 24.93 | 24.44 | 24.44 | 0.0M |
| 2024-04-09 | 24.93 | 24.93 | 24.93 | 24.93 | 0.0M |
| 2024-04-08 | 25.80 | 25.80 | 25.43 | 25.43 | 0.0M |
| 2024-04-05 | 25.94 | 25.94 | 25.94 | 25.94 | 0.0M |
| 2024-04-04 | 26.90 | 26.90 | 26.46 | 26.46 | 0.0M |
| 2024-04-03 | 27.00 | 27.00 | 26.99 | 26.99 | 0.0M |
| 2024-04-02 | 28.00 | 28.00 | 27.54 | 27.54 | 0.0M |
| 2024-03-28 | 28.34 | 28.34 | 28.10 | 28.10 | 0.0M |
| 2024-03-27 | 28.34 | 28.34 | 28.34 | 28.34 | 0.0M |
| 2024-03-26 | 28.91 | 28.91 | 28.91 | 28.91 | 0.0M |
| 2024-03-22 | 29.70 | 29.70 | 29.50 | 29.50 | 0.0M |
| 2024-03-21 | 29.70 | 29.70 | 29.70 | 29.70 | 0.0M |
| 2024-03-20 | 30.30 | 30.30 | 30.30 | 30.30 | 0.0M |
| 2024-03-19 | 30.91 | 30.91 | 30.91 | 30.91 | 0.0M |
| 2024-03-18 | 31.54 | 31.54 | 31.54 | 31.54 | 0.0M |
| 2024-03-15 | 32.18 | 32.18 | 32.18 | 32.18 | 0.0M |
| 2024-03-14 | 32.83 | 32.83 | 32.83 | 32.83 | 0.0M |
| 2024-03-13 | 34.71 | 34.71 | 33.50 | 33.50 | 0.0M |
| 2024-03-12 | 34.02 | 34.03 | 34.02 | 34.03 | 0.0M |
| 2024-03-11 | 32.41 | 32.41 | 32.41 | 32.41 | 0.0M |
| 2024-03-07 | 30.87 | 30.87 | 30.87 | 30.87 | 0.0M |
| 2024-03-06 | 29.40 | 29.40 | 29.40 | 29.40 | 0.0M |
| 2024-03-05 | 28.00 | 28.00 | 28.00 | 28.00 | 0.0M |
| 2024-03-04 | 26.67 | 26.78 | 26.67 | 26.67 | 0.0M |
| 2024-03-02 | 25.51 | 25.51 | 25.51 | 25.51 | 0.0M |
| 2024-03-01 | 24.25 | 24.30 | 23.15 | 24.30 | 0.0M |
| 2024-02-29 | 23.15 | 23.15 | 23.15 | 23.15 | 0.0M |
| 2024-02-28 | 22.05 | 22.05 | 22.05 | 22.05 | 0.0M |
| 2024-02-27 | 20.03 | 21.00 | 20.03 | 21.00 | 0.0M |
| 2024-02-26 | 19.08 | 20.03 | 19.08 | 20.00 | 0.0M |
| 2024-02-23 | 19.46 | 19.46 | 17.62 | 19.08 | 0.0M |
| 2024-02-22 | 18.46 | 18.54 | 17.67 | 18.54 | 0.0M |
| 2024-02-21 | 17.66 | 17.66 | 17.66 | 17.66 | 0.0M |
| 2024-02-20 | 16.82 | 16.82 | 16.82 | 16.82 | 0.0M |
| 2024-02-19 | 16.02 | 16.02 | 16.02 | 16.02 | 0.0M |
| 2024-02-16 | 16.00 | 16.80 | 15.21 | 15.26 | 0.0M |
| 2024-02-15 | 16.63 | 16.65 | 16.00 | 16.00 | 0.0M |
| 2024-02-14 | 16.30 | 16.35 | 15.89 | 16.30 | 0.0M |
| 2024-02-13 | 14.90 | 15.58 | 14.90 | 15.58 | 0.0M |
| 2024-02-12 | 15.15 | 15.15 | 14.50 | 14.85 | 0.0M |
| 2024-02-09 | 14.40 | 15.15 | 14.40 | 15.15 | 0.0M |
| 2024-02-08 | 15.10 | 15.25 | 15.00 | 15.15 | 0.0M |
| 2024-02-07 | 15.10 | 16.00 | 15.00 | 15.11 | 0.0M |
| 2024-02-06 | 15.71 | 15.71 | 14.63 | 15.28 | 0.0M |
| 2024-02-05 | 16.17 | 16.17 | 15.40 | 15.40 | 0.0M |
| 2024-02-02 | 15.10 | 15.85 | 15.10 | 15.85 | 0.0M |
| 2024-02-01 | 14.72 | 15.15 | 14.72 | 15.10 | 0.0M |
| 2024-01-31 | 14.43 | 14.43 | 14.43 | 14.43 | 0.0M |
| 2024-01-30 | 13.75 | 13.75 | 13.00 | 13.75 | 0.0M |
| 2024-01-29 | 13.96 | 13.96 | 13.01 | 13.10 | 0.0M |
| 2024-01-25 | 13.71 | 13.71 | 12.43 | 13.69 | 0.0M |
| 2024-01-24 | 14.33 | 14.33 | 12.97 | 13.06 | 0.0M |
| 2024-01-23 | 13.70 | 14.62 | 13.29 | 13.65 | 0.0M |
| 2024-01-20 | 13.95 | 14.00 | 13.27 | 14.00 | 0.0M |
| 2024-01-19 | 14.01 | 14.01 | 12.69 | 13.95 | 0.0M |
| 2024-01-18 | 12.97 | 13.35 | 12.97 | 13.35 | 0.0M |
| 2024-01-17 | 12.37 | 12.72 | 12.37 | 12.72 | 0.0M |
| 2024-01-16 | 12.25 | 12.60 | 12.00 | 12.12 | 0.0M |
| 2024-01-15 | 11.50 | 12.10 | 11.50 | 12.01 | 0.0M |
| 2024-01-12 | 11.83 | 12.16 | 11.83 | 11.83 | 0.0M |
| 2024-01-11 | 12.07 | 12.07 | 10.93 | 12.07 | 0.0M |
| 2024-01-10 | 12.00 | 12.00 | 11.40 | 11.50 | 0.0M |
| 2024-01-09 | 11.98 | 12.57 | 11.98 | 12.00 | 0.0M |
| 2024-01-08 | 12.00 | 12.00 | 11.50 | 11.98 | 0.0M |
| 2024-01-05 | 12.07 | 12.07 | 11.50 | 11.50 | 0.0M |
| 2024-01-04 | 12.58 | 12.58 | 11.40 | 11.50 | 0.0M |
| 2024-01-03 | 12.60 | 12.60 | 11.95 | 11.99 | 0.0M |
| 2024-01-02 | 12.28 | 12.28 | 11.12 | 12.00 | 0.0M |
| 2024-01-01 | 12.28 | 12.28 | 11.70 | 11.70 | 0.0M |