47.20
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 | 35.80 | 36.02 | 34.02 | 34.46 | 2.2M |
| 2024-12-30 | 36.00 | 36.38 | 34.80 | 35.75 | 2.7M |
| 2024-12-27 | 37.37 | 37.50 | 36.25 | 36.38 | 1.5M |
| 2024-12-26 | 36.30 | 37.65 | 36.30 | 37.06 | 1.6M |
| 2024-12-25 | 38.25 | 38.49 | 36.45 | 36.60 | 2.4M |
| 2024-12-24 | 38.03 | 38.96 | 37.77 | 38.46 | 1.5M |
| 2024-12-23 | 39.88 | 40.56 | 37.90 | 37.93 | 2.5M |
| 2024-12-20 | 38.03 | 40.90 | 37.60 | 40.30 | 4.6M |
| 2024-12-19 | 37.79 | 38.36 | 37.15 | 37.75 | 1.8M |
| 2024-12-18 | 38.34 | 38.86 | 37.52 | 38.00 | 1.4M |
| 2024-12-17 | 38.90 | 39.18 | 37.87 | 37.91 | 1.5M |
| 2024-12-16 | 40.20 | 40.45 | 38.60 | 38.74 | 1.9M |
| 2024-12-13 | 40.41 | 41.10 | 39.71 | 40.21 | 2.3M |
| 2024-12-12 | 39.50 | 40.80 | 39.02 | 40.80 | 3.2M |
| 2024-12-11 | 38.96 | 39.30 | 38.65 | 39.25 | 1.4M |
| 2024-12-10 | 40.00 | 40.45 | 38.68 | 38.76 | 1.7M |
| 2024-12-09 | 39.16 | 39.58 | 38.45 | 38.80 | 1.2M |
| 2024-12-06 | 39.45 | 39.60 | 38.30 | 39.06 | 1.4M |
| 2024-12-05 | 38.64 | 39.36 | 38.22 | 38.77 | 1.4M |
| 2024-12-04 | 39.28 | 39.28 | 38.18 | 38.36 | 1.5M |
| 2024-12-03 | 39.88 | 39.94 | 38.50 | 39.00 | 2.1M |
| 2024-12-02 | 39.66 | 40.35 | 38.75 | 39.62 | 3.1M |
| 2024-11-29 | 37.52 | 39.72 | 37.47 | 38.89 | 4.5M |
| 2024-11-28 | 37.74 | 37.96 | 36.93 | 37.14 | 2.2M |
| 2024-11-27 | 35.88 | 37.81 | 34.68 | 37.65 | 3.7M |
| 2024-11-26 | 35.99 | 37.14 | 35.30 | 35.67 | 2.2M |
| 2024-11-25 | 36.71 | 37.20 | 34.98 | 35.99 | 3.6M |
| 2024-11-22 | 38.48 | 39.06 | 36.80 | 36.82 | 2.4M |
| 2024-11-21 | 39.57 | 39.57 | 38.09 | 38.59 | 2.7M |
| 2024-11-20 | 39.43 | 40.00 | 39.07 | 39.74 | 1.9M |
| 2024-11-19 | 39.04 | 39.57 | 37.57 | 39.43 | 3.3M |
| 2024-11-18 | 42.70 | 42.75 | 38.66 | 38.85 | 4.0M |
| 2024-11-15 | 42.87 | 44.72 | 42.00 | 42.75 | 4.5M |
| 2024-11-14 | 44.32 | 44.65 | 42.70 | 42.86 | 2.9M |
| 2024-11-13 | 45.00 | 46.07 | 44.17 | 44.65 | 3.7M |
| 2024-11-12 | 46.50 | 47.10 | 44.56 | 45.15 | 4.8M |
| 2024-11-11 | 44.50 | 45.89 | 43.70 | 45.79 | 4.3M |
| 2024-11-08 | 45.60 | 46.40 | 44.50 | 44.50 | 4.3M |
| 2024-11-07 | 45.96 | 45.96 | 44.33 | 45.44 | 3.8M |
| 2024-11-06 | 47.30 | 48.60 | 45.82 | 45.96 | 5.1M |
| 2024-11-05 | 48.12 | 48.18 | 46.51 | 47.86 | 5.7M |
| 2024-11-04 | 48.89 | 51.51 | 47.00 | 48.15 | 7.5M |
| 2024-11-01 | 46.95 | 48.48 | 44.60 | 47.20 | 5.3M |
| 2024-10-31 | 45.11 | 48.10 | 44.15 | 47.63 | 6.2M |
| 2024-10-30 | 43.64 | 45.75 | 43.33 | 45.12 | 3.2M |
| 2024-10-29 | 45.45 | 45.45 | 43.20 | 43.76 | 3.8M |
| 2024-10-28 | 48.00 | 48.00 | 44.60 | 45.31 | 4.5M |
| 2024-10-25 | 45.42 | 47.99 | 45.28 | 46.68 | 4.2M |
| 2024-10-24 | 45.26 | 46.10 | 44.60 | 45.25 | 2.7M |
| 2024-10-23 | 47.19 | 47.19 | 45.00 | 45.03 | 4.7M |
| 2024-10-22 | 44.84 | 47.65 | 43.70 | 47.55 | 7.2M |
| 2024-10-21 | 43.01 | 45.40 | 42.00 | 44.85 | 8.0M |
| 2024-10-18 | 41.13 | 44.00 | 40.86 | 42.73 | 6.5M |
| 2024-10-17 | 41.79 | 42.80 | 41.05 | 41.13 | 4.0M |
| 2024-10-16 | 39.10 | 41.59 | 39.03 | 40.96 | 3.9M |
| 2024-10-15 | 41.23 | 42.90 | 40.13 | 40.22 | 6.0M |
| 2024-10-14 | 40.00 | 42.00 | 37.93 | 41.90 | 8.6M |
| 2024-10-11 | 47.40 | 49.00 | 40.16 | 43.55 | 11.7M |
| 2024-10-10 | 46.00 | 53.04 | 44.66 | 49.49 | 13.0M |
| 2024-10-09 | 42.61 | 47.00 | 42.61 | 44.20 | 5.9M |
| 2024-10-08 | 46.01 | 48.20 | 41.06 | 48.20 | 8.6M |
| 2024-09-30 | 36.00 | 40.91 | 36.00 | 40.50 | 5.3M |
| 2024-09-27 | 33.21 | 34.98 | 32.93 | 34.69 | 2.2M |
| 2024-09-26 | 31.48 | 33.99 | 31.22 | 32.92 | 1.6M |
| 2024-09-25 | 31.60 | 32.23 | 31.37 | 31.44 | 1.0M |
| 2024-09-24 | 30.81 | 31.45 | 30.25 | 31.37 | 0.8M |
| 2024-09-23 | 30.31 | 30.85 | 30.19 | 30.64 | 0.4M |
| 2024-09-20 | 30.68 | 30.96 | 30.30 | 30.39 | 0.4M |
| 2024-09-19 | 30.30 | 30.80 | 30.00 | 30.68 | 0.5M |
| 2024-09-18 | 30.82 | 31.19 | 30.00 | 30.40 | 1.0M |
| 2024-09-13 | 31.15 | 32.50 | 30.71 | 31.05 | 1.1M |
| 2024-09-12 | 30.93 | 31.36 | 30.80 | 31.00 | 0.4M |
| 2024-09-11 | 31.55 | 31.57 | 30.80 | 30.99 | 0.4M |
| 2024-09-10 | 31.22 | 31.60 | 30.87 | 31.46 | 0.5M |
| 2024-09-09 | 30.75 | 31.50 | 30.75 | 31.03 | 0.6M |
| 2024-09-06 | 32.60 | 32.60 | 31.09 | 31.09 | 0.8M |
| 2024-09-05 | 32.30 | 32.96 | 32.15 | 32.20 | 0.6M |
| 2024-09-04 | 32.85 | 32.86 | 32.30 | 32.54 | 0.5M |
| 2024-09-03 | 32.66 | 33.00 | 32.40 | 32.83 | 0.6M |
| 2024-09-02 | 33.10 | 33.25 | 32.55 | 32.59 | 0.8M |
| 2024-08-30 | 32.15 | 33.40 | 32.15 | 32.92 | 1.2M |
| 2024-08-29 | 31.99 | 32.43 | 31.75 | 32.24 | 0.7M |
| 2024-08-28 | 31.93 | 32.60 | 31.84 | 32.03 | 0.7M |
| 2024-08-27 | 33.19 | 33.19 | 32.11 | 32.12 | 0.7M |
| 2024-08-26 | 33.18 | 33.40 | 32.02 | 32.66 | 1.2M |
| 2024-08-23 | 33.50 | 33.80 | 32.90 | 33.45 | 0.9M |
| 2024-08-22 | 33.59 | 33.81 | 32.90 | 32.95 | 0.6M |
| 2024-08-21 | 33.66 | 34.35 | 33.49 | 33.58 | 0.9M |
| 2024-08-20 | 33.80 | 34.39 | 33.51 | 33.72 | 0.8M |
| 2024-08-19 | 34.12 | 34.30 | 33.47 | 33.79 | 1.0M |
| 2024-08-16 | 34.84 | 34.90 | 33.95 | 34.31 | 1.2M |
| 2024-08-15 | 34.75 | 34.97 | 34.10 | 34.70 | 1.0M |
| 2024-08-14 | 35.00 | 35.58 | 34.43 | 34.82 | 1.2M |
| 2024-08-13 | 34.01 | 35.00 | 33.22 | 34.98 | 2.1M |
| 2024-08-12 | 33.82 | 36.80 | 33.58 | 34.93 | 3.0M |
| 2024-08-09 | 33.05 | 34.48 | 33.05 | 33.82 | 1.3M |
| 2024-08-08 | 32.92 | 33.17 | 32.29 | 32.99 | 0.8M |
| 2024-08-07 | 31.74 | 33.47 | 31.65 | 32.76 | 1.0M |
| 2024-08-06 | 31.50 | 31.86 | 31.00 | 31.58 | 0.5M |
| 2024-08-05 | 31.90 | 32.12 | 30.59 | 31.03 | 0.6M |
| 2024-08-02 | 32.68 | 32.80 | 31.79 | 31.90 | 0.8M |
| 2024-08-01 | 32.45 | 32.88 | 32.31 | 32.69 | 0.8M |
| 2024-07-31 | 31.50 | 32.48 | 31.06 | 32.37 | 0.9M |
| 2024-07-30 | 31.52 | 31.85 | 31.01 | 31.25 | 0.6M |
| 2024-07-29 | 31.00 | 31.78 | 30.91 | 31.52 | 0.8M |
| 2024-07-26 | 30.58 | 31.60 | 30.54 | 31.10 | 1.0M |
| 2024-07-25 | 31.39 | 32.67 | 30.56 | 30.57 | 1.2M |
| 2024-07-24 | 33.06 | 33.72 | 31.61 | 31.83 | 1.5M |
| 2024-07-23 | 33.80 | 34.57 | 33.20 | 33.46 | 1.1M |
| 2024-07-22 | 33.84 | 34.38 | 33.33 | 33.81 | 0.6M |
| 2024-07-19 | 34.22 | 34.45 | 33.65 | 34.00 | 0.9M |
| 2024-07-18 | 33.55 | 34.45 | 32.72 | 34.23 | 1.3M |
| 2024-07-17 | 34.73 | 34.82 | 33.14 | 33.29 | 2.1M |
| 2024-07-16 | 35.00 | 36.15 | 34.85 | 34.85 | 2.8M |
| 2024-07-15 | 35.77 | 36.59 | 35.23 | 36.29 | 3.0M |
| 2024-07-12 | 37.31 | 37.34 | 35.33 | 36.06 | 3.0M |
| 2024-07-11 | 35.50 | 36.40 | 34.85 | 36.40 | 3.1M |
| 2024-07-10 | 35.28 | 36.66 | 35.18 | 35.51 | 3.4M |
| 2024-07-09 | 33.72 | 35.00 | 32.82 | 34.80 | 2.6M |
| 2024-07-08 | 35.28 | 35.90 | 32.45 | 33.64 | 2.8M |
| 2024-07-05 | 34.03 | 35.66 | 33.22 | 35.50 | 2.2M |
| 2024-07-04 | 34.77 | 35.18 | 33.57 | 33.82 | 1.0M |
| 2024-07-03 | 34.17 | 35.09 | 33.83 | 34.50 | 1.4M |
| 2024-07-02 | 35.29 | 35.35 | 33.97 | 34.50 | 1.5M |
| 2024-07-01 | 35.10 | 35.56 | 34.00 | 35.29 | 1.5M |
| 2024-06-28 | 35.16 | 36.07 | 35.01 | 35.13 | 1.5M |
| 2024-06-27 | 35.69 | 36.28 | 35.20 | 35.56 | 1.3M |
| 2024-06-26 | 35.10 | 35.90 | 34.51 | 35.69 | 1.6M |
| 2024-06-25 | 38.12 | 38.29 | 34.94 | 35.50 | 3.7M |
| 2024-06-24 | 37.18 | 38.25 | 37.10 | 37.27 | 2.2M |
| 2024-06-21 | 38.00 | 38.60 | 37.50 | 38.05 | 2.4M |
| 2024-06-20 | 38.10 | 38.99 | 37.50 | 38.36 | 3.4M |
| 2024-06-19 | 37.90 | 39.53 | 37.18 | 38.27 | 4.9M |
| 2024-06-18 | 35.96 | 38.88 | 35.96 | 38.00 | 4.4M |
| 2024-06-17 | 36.00 | 36.58 | 35.75 | 36.24 | 1.7M |
| 2024-06-14 | 35.47 | 36.30 | 35.07 | 36.18 | 2.0M |
| 2024-06-13 | 35.75 | 35.91 | 35.21 | 35.48 | 1.4M |
| 2024-06-12 | 35.04 | 35.80 | 34.92 | 35.68 | 1.4M |
| 2024-06-11 | 32.90 | 35.57 | 32.40 | 35.08 | 2.0M |
| 2024-06-07 | 33.30 | 34.24 | 32.76 | 33.03 | 1.2M |
| 2024-06-06 | 35.17 | 35.17 | 32.88 | 32.95 | 3.1M |
| 2024-06-05 | 35.80 | 37.00 | 35.31 | 35.39 | 2.0M |
| 2024-06-04 | 35.50 | 36.38 | 34.63 | 35.94 | 2.1M |
| 2024-06-03 | 36.34 | 37.00 | 35.27 | 35.86 | 3.0M |
| 2024-05-31 | 35.00 | 36.72 | 35.00 | 36.18 | 3.6M |
| 2024-05-30 | 34.67 | 35.81 | 34.31 | 34.82 | 1.9M |
| 2024-05-29 | 34.42 | 35.36 | 34.39 | 34.91 | 1.5M |
| 2024-05-28 | 35.22 | 35.22 | 34.50 | 34.70 | 1.6M |
| 2024-05-27 | 34.63 | 35.37 | 33.99 | 35.30 | 2.5M |
| 2024-05-24 | 34.00 | 34.95 | 33.50 | 34.63 | 2.1M |
| 2024-05-23 | 34.24 | 35.11 | 33.92 | 34.06 | 1.7M |
| 2024-05-22 | 34.07 | 35.00 | 33.62 | 34.83 | 2.4M |
| 2024-05-21 | 35.11 | 35.11 | 34.27 | 34.44 | 2.3M |
| 2024-05-20 | 32.10 | 35.50 | 31.90 | 35.14 | 5.1M |
| 2024-05-17 | 32.13 | 32.60 | 31.78 | 32.03 | 1.8M |
| 2024-05-16 | 31.99 | 32.60 | 31.92 | 32.21 | 1.5M |
| 2024-05-15 | 31.95 | 33.30 | 31.18 | 32.15 | 2.4M |
| 2024-05-14 | 31.99 | 32.30 | 31.51 | 31.65 | 1.4M |
| 2024-05-13 | 32.80 | 33.07 | 31.56 | 31.75 | 2.4M |
| 2024-05-10 | 33.95 | 34.20 | 32.83 | 32.99 | 3.6M |
| 2024-05-09 | 35.00 | 35.30 | 33.56 | 34.07 | 5.5M |
| 2024-05-08 | 35.80 | 37.39 | 35.00 | 35.24 | 7.4M |
| 2024-05-07 | 33.23 | 36.28 | 33.23 | 36.18 | 8.5M |
| 2024-05-06 | 30.32 | 34.83 | 30.12 | 34.05 | 6.3M |
| 2024-04-30 | 31.22 | 32.46 | 30.42 | 30.50 | 2.4M |
| 2024-04-29 | 31.00 | 31.15 | 29.29 | 30.63 | 3.4M |
| 2024-04-26 | 29.98 | 31.04 | 29.90 | 30.88 | 1.9M |
| 2024-04-25 | 29.66 | 30.06 | 29.34 | 29.77 | 1.2M |
| 2024-04-24 | 29.21 | 29.59 | 28.93 | 29.58 | 1.2M |
| 2024-04-23 | 28.45 | 29.05 | 28.22 | 28.71 | 1.0M |
| 2024-04-22 | 28.22 | 28.69 | 27.41 | 28.35 | 1.1M |
| 2024-04-19 | 29.35 | 29.35 | 28.37 | 28.52 | 1.3M |
| 2024-04-18 | 28.60 | 29.95 | 28.25 | 29.31 | 1.7M |
| 2024-04-17 | 26.66 | 28.68 | 26.56 | 28.66 | 2.8M |
| 2024-04-16 | 28.37 | 28.37 | 25.63 | 25.98 | 3.0M |
| 2024-04-15 | 29.93 | 29.93 | 27.17 | 28.01 | 2.7M |
| 2024-04-12 | 30.10 | 30.45 | 29.68 | 29.95 | 1.3M |
| 2024-04-11 | 30.32 | 30.96 | 29.96 | 30.03 | 1.2M |
| 2024-04-10 | 31.54 | 31.88 | 30.13 | 30.36 | 1.4M |
| 2024-04-09 | 32.42 | 32.42 | 30.95 | 31.48 | 2.8M |
| 2024-04-08 | 31.86 | 34.09 | 31.59 | 32.70 | 3.0M |
| 2024-04-03 | 32.87 | 33.23 | 31.50 | 31.80 | 1.4M |
| 2024-04-02 | 33.60 | 34.10 | 32.81 | 33.20 | 1.8M |
| 2024-04-01 | 33.50 | 33.98 | 32.96 | 33.45 | 2.2M |
| 2024-03-29 | 32.23 | 33.38 | 31.73 | 33.06 | 1.8M |
| 2024-03-28 | 30.90 | 32.60 | 30.86 | 32.20 | 1.8M |
| 2024-03-27 | 32.90 | 33.11 | 30.89 | 31.00 | 2.2M |
| 2024-03-26 | 33.03 | 33.56 | 32.11 | 32.69 | 2.1M |
| 2024-03-25 | 35.23 | 35.44 | 33.15 | 33.20 | 3.1M |
| 2024-03-22 | 35.46 | 37.80 | 34.60 | 35.45 | 4.8M |
| 2024-03-21 | 34.35 | 35.00 | 33.60 | 34.87 | 2.9M |
| 2024-03-20 | 35.00 | 36.51 | 33.79 | 34.35 | 4.5M |
| 2024-03-19 | 32.31 | 36.00 | 32.31 | 34.27 | 3.4M |
| 2024-03-18 | 32.27 | 32.50 | 32.01 | 32.30 | 1.4M |
| 2024-03-15 | 31.66 | 32.27 | 31.50 | 32.27 | 1.3M |
| 2024-03-14 | 32.15 | 32.45 | 31.08 | 31.63 | 1.5M |
| 2024-03-13 | 31.90 | 32.75 | 31.57 | 32.17 | 1.8M |
| 2024-03-12 | 31.22 | 32.23 | 30.88 | 31.97 | 2.2M |
| 2024-03-11 | 31.33 | 31.35 | 30.43 | 30.74 | 1.3M |
| 2024-03-08 | 29.66 | 30.87 | 29.66 | 30.73 | 1.0M |
| 2024-03-07 | 30.76 | 31.07 | 29.66 | 29.75 | 1.3M |
| 2024-03-06 | 30.01 | 31.50 | 30.01 | 30.76 | 2.0M |
| 2024-03-05 | 29.80 | 30.98 | 29.53 | 30.20 | 2.0M |
| 2024-03-04 | 30.38 | 30.82 | 29.05 | 30.12 | 1.8M |
| 2024-03-01 | 28.88 | 30.44 | 28.50 | 30.38 | 2.2M |
| 2024-02-29 | 27.50 | 29.00 | 27.13 | 28.95 | 1.7M |
| 2024-02-28 | 30.38 | 30.72 | 27.27 | 27.35 | 3.6M |
| 2024-02-27 | 28.55 | 30.98 | 28.10 | 30.38 | 2.7M |
| 2024-02-26 | 27.93 | 28.99 | 27.93 | 28.50 | 1.8M |
| 2024-02-23 | 26.96 | 28.05 | 26.51 | 28.01 | 1.7M |
| 2024-02-22 | 25.70 | 26.98 | 25.52 | 26.89 | 1.5M |
| 2024-02-21 | 25.71 | 27.10 | 25.30 | 25.97 | 2.0M |
| 2024-02-20 | 25.01 | 26.41 | 24.19 | 26.26 | 2.7M |
| 2024-02-19 | 23.57 | 25.39 | 23.57 | 24.79 | 3.4M |
| 2024-02-08 | 22.39 | 23.65 | 20.13 | 23.57 | 3.6M |
| 2024-02-07 | 22.97 | 23.80 | 21.50 | 21.88 | 2.7M |
| 2024-02-06 | 22.83 | 23.98 | 21.00 | 22.97 | 2.7M |
| 2024-02-05 | 25.99 | 26.08 | 22.04 | 23.44 | 2.5M |
| 2024-02-02 | 27.00 | 27.74 | 25.18 | 25.97 | 1.7M |
| 2024-02-01 | 27.10 | 27.10 | 25.61 | 27.00 | 1.7M |
| 2024-01-31 | 28.70 | 28.95 | 26.57 | 26.79 | 1.3M |
| 2024-01-30 | 29.49 | 29.78 | 28.56 | 28.65 | 0.9M |
| 2024-01-29 | 30.61 | 30.61 | 29.01 | 29.50 | 1.7M |
| 2024-01-26 | 30.70 | 31.20 | 30.13 | 30.50 | 1.4M |
| 2024-01-25 | 29.61 | 30.90 | 29.18 | 30.75 | 1.1M |
| 2024-01-24 | 29.48 | 29.75 | 28.21 | 29.28 | 1.2M |
| 2024-01-23 | 29.50 | 29.65 | 28.81 | 29.48 | 1.2M |
| 2024-01-22 | 31.67 | 31.68 | 28.72 | 28.90 | 2.1M |
| 2024-01-19 | 31.50 | 32.41 | 31.26 | 31.73 | 1.7M |
| 2024-01-18 | 31.49 | 31.80 | 30.32 | 31.30 | 1.5M |
| 2024-01-17 | 31.89 | 32.30 | 31.45 | 31.50 | 1.0M |
| 2024-01-16 | 32.16 | 32.38 | 31.36 | 31.79 | 0.9M |
| 2024-01-15 | 32.47 | 32.58 | 31.95 | 32.13 | 1.0M |
| 2024-01-12 | 33.12 | 33.36 | 32.32 | 32.45 | 1.1M |
| 2024-01-11 | 33.06 | 33.30 | 32.80 | 33.02 | 1.1M |
| 2024-01-10 | 33.20 | 33.32 | 32.26 | 33.09 | 1.1M |
| 2024-01-09 | 33.20 | 33.95 | 32.70 | 33.10 | 1.0M |
| 2024-01-08 | 33.90 | 34.30 | 33.02 | 33.02 | 1.1M |
| 2024-01-05 | 35.06 | 35.10 | 33.61 | 33.90 | 1.2M |
| 2024-01-04 | 34.53 | 35.20 | 34.34 | 35.01 | 1.5M |
| 2024-01-03 | 35.42 | 35.54 | 33.81 | 34.30 | 2.7M |
| 2024-01-02 | 36.00 | 36.50 | 34.90 | 35.61 | 3.0M |