30.46
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 |
|---|---|---|---|---|---|
| 2024-12-31 | 35.82 | 35.91 | 34.60 | 34.65 | 24.7M |
| 2024-12-30 | 36.74 | 37.02 | 35.63 | 35.81 | 29.3M |
| 2024-12-27 | 37.90 | 38.05 | 36.18 | 36.43 | 47.5M |
| 2024-12-26 | 36.47 | 38.80 | 35.54 | 37.24 | 60.8M |
| 2024-12-25 | 33.40 | 34.15 | 33.18 | 33.77 | 9.7M |
| 2024-12-24 | 33.02 | 33.79 | 33.02 | 33.45 | 7.4M |
| 2024-12-23 | 33.66 | 33.83 | 33.01 | 33.01 | 6.5M |
| 2024-12-20 | 32.91 | 33.95 | 32.83 | 33.70 | 9.2M |
| 2024-12-19 | 32.79 | 33.15 | 32.50 | 32.96 | 8.1M |
| 2024-12-18 | 33.34 | 33.55 | 32.91 | 32.98 | 7.4M |
| 2024-12-17 | 33.62 | 33.99 | 33.00 | 33.20 | 8.2M |
| 2024-12-16 | 33.98 | 34.11 | 33.59 | 33.74 | 8.5M |
| 2024-12-13 | 35.00 | 35.02 | 33.69 | 33.98 | 15.9M |
| 2024-12-12 | 34.90 | 35.78 | 34.81 | 35.17 | 10.9M |
| 2024-12-11 | 35.37 | 35.70 | 34.80 | 34.98 | 9.4M |
| 2024-12-10 | 36.04 | 36.20 | 35.26 | 35.43 | 15.8M |
| 2024-12-09 | 34.79 | 35.13 | 34.30 | 34.93 | 7.9M |
| 2024-12-06 | 34.24 | 34.95 | 34.13 | 34.78 | 8.1M |
| 2024-12-05 | 33.94 | 34.75 | 33.75 | 34.33 | 7.1M |
| 2024-12-04 | 34.59 | 34.64 | 33.75 | 33.96 | 9.5M |
| 2024-12-03 | 35.15 | 35.15 | 34.32 | 34.73 | 8.8M |
| 2024-12-02 | 34.56 | 35.25 | 34.50 | 34.83 | 9.3M |
| 2024-11-29 | 33.87 | 34.97 | 33.65 | 34.62 | 10.4M |
| 2024-11-28 | 34.23 | 35.00 | 33.81 | 33.92 | 9.3M |
| 2024-11-27 | 32.66 | 34.40 | 32.30 | 34.36 | 14.6M |
| 2024-11-26 | 32.79 | 33.18 | 32.55 | 32.60 | 6.5M |
| 2024-11-25 | 33.45 | 33.99 | 32.42 | 32.93 | 12.1M |
| 2024-11-22 | 35.35 | 35.35 | 33.38 | 33.45 | 13.8M |
| 2024-11-21 | 35.47 | 35.67 | 34.81 | 35.47 | 8.6M |
| 2024-11-20 | 35.01 | 35.85 | 34.73 | 35.62 | 12.7M |
| 2024-11-19 | 35.50 | 35.60 | 33.93 | 35.26 | 17.1M |
| 2024-11-18 | 35.01 | 35.81 | 34.39 | 35.02 | 13.1M |
| 2024-11-15 | 36.38 | 36.68 | 34.94 | 34.96 | 14.8M |
| 2024-11-14 | 37.23 | 37.63 | 36.20 | 36.32 | 11.5M |
| 2024-11-13 | 37.25 | 37.65 | 36.64 | 37.29 | 14.2M |
| 2024-11-12 | 39.53 | 39.53 | 37.16 | 37.49 | 28.7M |
| 2024-11-11 | 38.50 | 39.87 | 37.70 | 39.38 | 33.1M |
| 2024-11-08 | 37.30 | 38.52 | 36.91 | 38.18 | 30.9M |
| 2024-11-07 | 37.00 | 37.46 | 36.00 | 36.91 | 25.5M |
| 2024-11-06 | 38.20 | 39.30 | 37.22 | 37.69 | 39.2M |
| 2024-11-05 | 36.20 | 38.38 | 36.10 | 37.76 | 36.8M |
| 2024-11-04 | 33.18 | 36.33 | 33.18 | 35.76 | 26.4M |
| 2024-11-01 | 34.67 | 34.88 | 33.23 | 33.43 | 20.9M |
| 2024-10-31 | 34.77 | 35.36 | 34.44 | 34.96 | 14.8M |
| 2024-10-30 | 34.80 | 35.53 | 34.52 | 34.94 | 13.9M |
| 2024-10-29 | 35.62 | 36.20 | 34.81 | 34.90 | 21.3M |
| 2024-10-28 | 36.26 | 37.18 | 35.92 | 36.39 | 32.5M |
| 2024-10-25 | 35.06 | 36.50 | 34.83 | 35.73 | 28.2M |
| 2024-10-24 | 35.00 | 36.20 | 34.52 | 34.70 | 19.2M |
| 2024-10-23 | 34.35 | 35.68 | 34.21 | 34.88 | 21.0M |
| 2024-10-22 | 35.10 | 35.16 | 34.00 | 34.38 | 16.7M |
| 2024-10-21 | 34.06 | 35.50 | 33.73 | 34.70 | 27.2M |
| 2024-10-18 | 32.12 | 34.65 | 31.76 | 33.69 | 23.3M |
| 2024-10-17 | 31.93 | 32.85 | 31.93 | 32.14 | 13.9M |
| 2024-10-16 | 31.74 | 32.56 | 31.43 | 31.91 | 10.7M |
| 2024-10-15 | 32.40 | 33.48 | 31.68 | 32.07 | 19.9M |
| 2024-10-14 | 31.35 | 32.82 | 30.70 | 32.51 | 23.4M |
| 2024-10-11 | 31.50 | 31.88 | 30.50 | 30.95 | 16.2M |
| 2024-10-10 | 32.50 | 33.58 | 31.36 | 31.71 | 23.9M |
| 2024-10-09 | 35.09 | 36.00 | 32.37 | 32.37 | 39.0M |
| 2024-10-08 | 39.49 | 39.49 | 33.80 | 37.10 | 50.4M |
| 2024-09-30 | 30.20 | 33.79 | 29.72 | 32.92 | 47.6M |
| 2024-09-27 | 28.00 | 29.85 | 28.00 | 29.38 | 21.7M |
| 2024-09-26 | 26.08 | 27.48 | 26.07 | 27.48 | 11.5M |
| 2024-09-25 | 26.70 | 27.18 | 26.07 | 26.32 | 12.6M |
| 2024-09-24 | 25.90 | 26.56 | 25.46 | 26.53 | 8.7M |
| 2024-09-23 | 26.40 | 26.53 | 25.81 | 25.81 | 4.5M |
| 2024-09-20 | 26.69 | 26.69 | 26.18 | 26.36 | 3.9M |
| 2024-09-19 | 27.00 | 27.08 | 26.04 | 26.48 | 9.2M |
| 2024-09-18 | 26.38 | 27.07 | 26.21 | 26.92 | 4.0M |
| 2024-09-13 | 26.91 | 26.98 | 26.38 | 26.38 | 4.0M |
| 2024-09-12 | 27.38 | 27.72 | 26.68 | 26.89 | 4.5M |
| 2024-09-11 | 27.35 | 27.63 | 27.20 | 27.39 | 3.8M |
| 2024-09-10 | 27.09 | 27.48 | 26.85 | 27.30 | 3.9M |
| 2024-09-09 | 26.98 | 27.24 | 26.56 | 27.11 | 6.9M |
| 2024-09-06 | 27.72 | 27.74 | 27.05 | 27.08 | 3.4M |
| 2024-09-05 | 27.33 | 27.77 | 27.28 | 27.66 | 3.7M |
| 2024-09-04 | 27.35 | 27.60 | 27.20 | 27.33 | 3.1M |
| 2024-09-03 | 27.26 | 27.66 | 27.20 | 27.42 | 4.3M |
| 2024-09-02 | 27.90 | 27.90 | 27.24 | 27.26 | 5.1M |
| 2024-08-30 | 27.40 | 28.07 | 27.20 | 27.90 | 8.3M |
| 2024-08-29 | 26.66 | 27.55 | 26.64 | 27.42 | 7.7M |
| 2024-08-28 | 26.00 | 26.92 | 26.00 | 26.80 | 6.8M |
| 2024-08-27 | 26.01 | 26.46 | 25.46 | 26.18 | 6.3M |
| 2024-08-26 | 26.31 | 26.35 | 25.97 | 26.10 | 3.6M |
| 2024-08-23 | 26.25 | 26.41 | 25.94 | 26.27 | 3.6M |
| 2024-08-22 | 26.26 | 26.47 | 25.71 | 26.20 | 4.3M |
| 2024-08-21 | 26.14 | 26.36 | 25.94 | 26.16 | 3.5M |
| 2024-08-20 | 26.65 | 26.73 | 26.10 | 26.16 | 4.4M |
| 2024-08-19 | 26.88 | 27.19 | 26.48 | 26.65 | 6.8M |
| 2024-08-16 | 27.26 | 27.37 | 26.77 | 26.96 | 6.6M |
| 2024-08-15 | 27.29 | 27.75 | 27.12 | 27.25 | 3.9M |
| 2024-08-14 | 27.65 | 27.85 | 27.22 | 27.30 | 3.7M |
| 2024-08-13 | 27.30 | 27.76 | 27.25 | 27.75 | 4.0M |
| 2024-08-12 | 27.52 | 27.79 | 27.23 | 27.35 | 3.9M |
| 2024-08-09 | 27.80 | 27.99 | 27.46 | 27.50 | 4.7M |
| 2024-08-08 | 28.50 | 28.53 | 27.60 | 27.75 | 6.8M |
| 2024-08-07 | 28.22 | 28.88 | 27.96 | 28.50 | 10.8M |
| 2024-08-06 | 27.66 | 28.29 | 27.44 | 28.15 | 8.5M |
| 2024-08-05 | 27.93 | 28.35 | 27.27 | 27.27 | 8.4M |
| 2024-08-02 | 28.02 | 28.58 | 27.93 | 27.99 | 6.0M |
| 2024-08-01 | 28.22 | 28.75 | 28.18 | 28.22 | 8.7M |
| 2024-07-31 | 27.65 | 28.37 | 27.44 | 28.21 | 10.3M |
| 2024-07-30 | 27.80 | 28.00 | 27.56 | 27.63 | 5.9M |
| 2024-07-29 | 28.03 | 28.51 | 27.90 | 27.96 | 11.5M |
| 2024-07-26 | 27.00 | 28.22 | 26.95 | 28.02 | 10.0M |
| 2024-07-25 | 27.07 | 27.38 | 26.97 | 27.02 | 5.2M |
| 2024-07-24 | 27.15 | 27.79 | 27.05 | 27.23 | 7.8M |
| 2024-07-23 | 28.05 | 28.12 | 27.14 | 27.15 | 9.9M |
| 2024-07-22 | 28.08 | 28.44 | 27.88 | 28.03 | 7.4M |
| 2024-07-19 | 27.89 | 28.31 | 27.81 | 28.26 | 8.9M |
| 2024-07-18 | 27.66 | 28.23 | 27.50 | 27.95 | 8.3M |
| 2024-07-17 | 27.49 | 28.55 | 27.40 | 27.93 | 17.4M |
| 2024-07-16 | 26.75 | 27.60 | 26.73 | 27.56 | 11.3M |
| 2024-07-15 | 26.99 | 27.26 | 26.80 | 26.87 | 5.4M |
| 2024-07-12 | 27.02 | 27.40 | 26.88 | 26.93 | 7.1M |
| 2024-07-11 | 26.41 | 27.20 | 26.11 | 27.17 | 15.9M |
| 2024-07-10 | 26.18 | 26.34 | 25.85 | 25.98 | 5.0M |
| 2024-07-09 | 25.70 | 26.50 | 25.47 | 26.27 | 8.7M |
| 2024-07-08 | 26.35 | 26.37 | 25.63 | 25.71 | 7.0M |
| 2024-07-05 | 26.12 | 26.68 | 25.77 | 26.41 | 12.6M |
| 2024-07-04 | 25.51 | 26.54 | 25.46 | 26.11 | 16.1M |
| 2024-07-03 | 25.52 | 25.69 | 25.07 | 25.54 | 9.4M |
| 2024-07-02 | 25.10 | 26.20 | 24.99 | 25.90 | 14.2M |
| 2024-07-01 | 24.82 | 25.11 | 24.73 | 25.03 | 4.8M |
| 2024-06-28 | 24.50 | 25.23 | 24.43 | 24.83 | 5.5M |
| 2024-06-27 | 24.90 | 25.02 | 24.46 | 24.57 | 4.6M |
| 2024-06-26 | 24.50 | 25.05 | 24.22 | 25.04 | 5.4M |
| 2024-06-25 | 24.76 | 25.06 | 24.20 | 24.44 | 5.2M |
| 2024-06-24 | 25.24 | 25.55 | 24.50 | 24.76 | 6.3M |
| 2024-06-21 | 25.52 | 25.72 | 25.26 | 25.45 | 4.4M |
| 2024-06-20 | 26.03 | 26.10 | 25.41 | 25.43 | 7.2M |
| 2024-06-19 | 26.42 | 26.54 | 26.11 | 26.14 | 6.0M |
| 2024-06-18 | 26.40 | 26.74 | 26.35 | 26.53 | 8.7M |
| 2024-06-17 | 25.78 | 26.73 | 25.71 | 26.37 | 12.7M |
| 2024-06-14 | 25.83 | 25.90 | 25.34 | 25.69 | 6.5M |
| 2024-06-13 | 26.03 | 26.13 | 25.68 | 25.90 | 5.5M |
| 2024-06-12 | 25.60 | 26.19 | 25.51 | 26.00 | 6.9M |
| 2024-06-11 | 25.08 | 25.70 | 24.85 | 25.60 | 8.0M |
| 2024-06-07 | 25.80 | 25.86 | 25.07 | 25.22 | 7.9M |
| 2024-06-06 | 26.25 | 26.30 | 25.47 | 25.51 | 9.8M |
| 2024-06-05 | 26.25 | 26.75 | 26.15 | 26.21 | 9.8M |
| 2024-06-04 | 25.92 | 26.39 | 25.72 | 26.36 | 9.4M |
| 2024-06-03 | 26.00 | 26.38 | 25.81 | 25.92 | 8.5M |
| 2024-05-31 | 25.82 | 26.24 | 25.82 | 26.05 | 8.4M |
| 2024-05-30 | 25.60 | 25.95 | 25.45 | 25.65 | 6.9M |
| 2024-05-29 | 25.87 | 26.08 | 25.60 | 25.79 | 5.6M |
| 2024-05-28 | 26.07 | 26.21 | 25.63 | 25.77 | 6.6M |
| 2024-05-27 | 26.46 | 26.59 | 25.54 | 26.09 | 12.5M |
| 2024-05-24 | 26.67 | 26.79 | 26.26 | 26.46 | 9.4M |
| 2024-05-23 | 27.35 | 27.35 | 26.70 | 26.72 | 12.1M |
| 2024-05-22 | 27.23 | 27.45 | 26.98 | 27.27 | 11.9M |
| 2024-05-21 | 27.71 | 27.71 | 27.13 | 27.20 | 11.5M |
| 2024-05-20 | 27.97 | 28.55 | 27.60 | 27.88 | 24.2M |
| 2024-05-17 | 26.32 | 27.68 | 26.30 | 27.68 | 27.3M |
| 2024-05-16 | 26.22 | 26.65 | 26.07 | 26.10 | 9.2M |
| 2024-05-15 | 26.02 | 26.60 | 25.95 | 26.25 | 8.3M |
| 2024-05-14 | 26.44 | 26.57 | 26.08 | 26.15 | 9.9M |
| 2024-05-13 | 26.83 | 26.91 | 26.28 | 26.42 | 12.0M |
| 2024-05-10 | 27.58 | 27.70 | 26.86 | 27.12 | 15.0M |
| 2024-05-09 | 26.90 | 27.70 | 26.72 | 27.62 | 15.2M |
| 2024-05-08 | 27.50 | 27.60 | 26.81 | 26.87 | 14.8M |
| 2024-05-07 | 26.92 | 28.02 | 26.70 | 27.71 | 23.2M |
| 2024-05-06 | 26.46 | 27.00 | 26.39 | 26.92 | 15.4M |
| 2024-04-30 | 27.30 | 27.30 | 25.99 | 26.05 | 23.2M |
| 2024-04-29 | 26.31 | 27.44 | 26.30 | 27.26 | 22.1M |
| 2024-04-26 | 26.19 | 26.66 | 25.97 | 26.26 | 21.7M |
| 2024-04-25 | 28.38 | 28.38 | 25.72 | 26.26 | 40.3M |
| 2024-04-24 | 28.08 | 28.61 | 27.73 | 28.38 | 14.1M |
| 2024-04-23 | 28.56 | 28.90 | 28.03 | 28.10 | 10.6M |
| 2024-04-22 | 29.30 | 29.30 | 28.45 | 28.75 | 13.4M |
| 2024-04-19 | 28.71 | 29.55 | 28.50 | 29.34 | 18.0M |
| 2024-04-18 | 28.82 | 29.36 | 28.41 | 28.80 | 16.6M |
| 2024-04-17 | 27.60 | 28.81 | 27.60 | 28.79 | 16.5M |
| 2024-04-16 | 27.77 | 28.33 | 27.33 | 27.46 | 12.2M |
| 2024-04-15 | 27.78 | 28.36 | 27.58 | 27.96 | 13.8M |
| 2024-04-12 | 27.70 | 28.06 | 27.51 | 27.60 | 8.7M |
| 2024-04-11 | 27.76 | 28.24 | 27.49 | 27.58 | 11.2M |
| 2024-04-10 | 28.40 | 28.68 | 27.50 | 27.91 | 14.9M |
| 2024-04-09 | 28.55 | 29.23 | 28.25 | 28.83 | 16.1M |
| 2024-04-08 | 28.51 | 28.85 | 28.00 | 28.03 | 11.2M |
| 2024-04-03 | 29.11 | 29.34 | 28.65 | 28.76 | 10.9M |
| 2024-04-02 | 30.00 | 30.08 | 28.96 | 29.20 | 18.6M |
| 2024-04-01 | 30.79 | 30.83 | 29.89 | 30.27 | 16.6M |
| 2024-03-29 | 30.11 | 30.95 | 29.99 | 30.40 | 16.2M |
| 2024-03-28 | 28.48 | 30.88 | 28.40 | 30.35 | 30.0M |
| 2024-03-27 | 29.84 | 29.89 | 28.15 | 28.18 | 20.6M |
| 2024-03-26 | 29.25 | 30.40 | 29.23 | 29.87 | 14.1M |
| 2024-03-25 | 31.40 | 31.40 | 29.49 | 29.53 | 20.4M |
| 2024-03-22 | 30.83 | 31.46 | 30.68 | 31.36 | 23.8M |
| 2024-03-21 | 30.40 | 31.12 | 30.29 | 30.57 | 13.6M |
| 2024-03-20 | 30.45 | 31.10 | 30.23 | 30.43 | 14.2M |
| 2024-03-19 | 29.91 | 31.62 | 29.79 | 30.60 | 27.6M |
| 2024-03-18 | 29.07 | 29.91 | 28.91 | 29.87 | 16.4M |
| 2024-03-15 | 28.80 | 29.10 | 28.57 | 29.05 | 9.1M |
| 2024-03-14 | 29.20 | 29.57 | 28.49 | 28.85 | 16.0M |
| 2024-03-13 | 29.86 | 30.30 | 29.30 | 29.38 | 17.6M |
| 2024-03-12 | 30.08 | 30.95 | 29.60 | 30.01 | 19.4M |
| 2024-03-11 | 29.25 | 30.60 | 29.15 | 30.20 | 20.2M |
| 2024-03-08 | 28.84 | 29.48 | 28.71 | 29.32 | 13.0M |
| 2024-03-07 | 29.64 | 30.10 | 28.83 | 29.00 | 19.6M |
| 2024-03-06 | 28.32 | 30.11 | 27.74 | 29.77 | 28.9M |
| 2024-03-05 | 27.64 | 28.40 | 27.43 | 28.26 | 16.8M |
| 2024-03-04 | 27.88 | 28.18 | 27.42 | 27.75 | 13.4M |
| 2024-03-01 | 27.40 | 28.20 | 27.18 | 27.93 | 15.8M |
| 2024-02-29 | 26.19 | 27.36 | 26.12 | 27.34 | 16.0M |
| 2024-02-28 | 27.59 | 28.56 | 26.42 | 26.42 | 24.9M |
| 2024-02-27 | 26.54 | 27.48 | 26.37 | 27.48 | 19.2M |
| 2024-02-26 | 26.67 | 26.97 | 26.17 | 26.56 | 14.3M |
| 2024-02-23 | 26.71 | 27.05 | 26.34 | 26.68 | 12.5M |
| 2024-02-22 | 26.35 | 26.85 | 26.25 | 26.59 | 9.5M |
| 2024-02-21 | 26.30 | 27.15 | 26.20 | 26.51 | 13.7M |
| 2024-02-20 | 26.66 | 26.77 | 25.95 | 26.59 | 15.1M |
| 2024-02-19 | 26.80 | 27.26 | 26.08 | 26.82 | 17.2M |
| 2024-02-08 | 27.45 | 28.90 | 26.76 | 26.78 | 25.6M |
| 2024-02-07 | 26.46 | 27.50 | 26.26 | 27.24 | 25.0M |
| 2024-02-06 | 24.67 | 26.46 | 24.50 | 26.46 | 20.0M |
| 2024-02-05 | 23.98 | 26.07 | 22.43 | 24.78 | 16.9M |
| 2024-02-02 | 24.16 | 24.68 | 23.23 | 24.37 | 13.8M |
| 2024-02-01 | 23.20 | 24.65 | 23.10 | 24.16 | 14.9M |
| 2024-01-31 | 23.01 | 24.01 | 22.73 | 23.49 | 14.3M |
| 2024-01-30 | 22.43 | 24.56 | 22.03 | 23.25 | 15.3M |
| 2024-01-29 | 23.50 | 23.56 | 22.20 | 22.20 | 7.8M |
| 2024-01-26 | 23.66 | 23.77 | 23.18 | 23.26 | 5.9M |
| 2024-01-25 | 22.78 | 23.71 | 22.49 | 23.71 | 8.9M |
| 2024-01-24 | 22.88 | 23.03 | 21.88 | 22.77 | 7.7M |
| 2024-01-23 | 22.46 | 22.86 | 21.92 | 22.68 | 7.7M |
| 2024-01-22 | 23.68 | 23.80 | 22.28 | 22.47 | 8.1M |
| 2024-01-19 | 24.01 | 24.35 | 23.70 | 23.80 | 6.2M |
| 2024-01-18 | 23.82 | 24.26 | 23.08 | 23.88 | 11.0M |
| 2024-01-17 | 24.80 | 24.96 | 24.06 | 24.07 | 5.9M |
| 2024-01-16 | 24.80 | 25.25 | 24.37 | 24.88 | 10.7M |
| 2024-01-15 | 25.92 | 25.94 | 24.93 | 25.00 | 11.6M |
| 2024-01-12 | 26.29 | 26.85 | 26.08 | 26.15 | 10.4M |
| 2024-01-11 | 25.43 | 26.26 | 25.43 | 26.03 | 8.4M |
| 2024-01-10 | 25.73 | 26.13 | 25.38 | 25.48 | 6.9M |
| 2024-01-09 | 25.66 | 26.25 | 25.33 | 25.90 | 8.1M |
| 2024-01-08 | 26.10 | 26.50 | 25.55 | 25.61 | 7.9M |
| 2024-01-05 | 26.98 | 27.19 | 26.11 | 26.38 | 11.3M |
| 2024-01-04 | 26.80 | 27.34 | 26.70 | 27.01 | 9.0M |
| 2024-01-03 | 27.13 | 27.58 | 26.57 | 27.10 | 14.8M |
| 2024-01-02 | 27.06 | 27.83 | 26.86 | 27.09 | 20.5M |