47.02
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 | 43.82 | 44.22 | 41.16 | 41.35 | 12.8M |
| 2024-12-30 | 44.75 | 45.78 | 43.60 | 43.83 | 14.6M |
| 2024-12-27 | 46.29 | 46.48 | 45.11 | 45.14 | 21.8M |
| 2024-12-26 | 44.45 | 47.93 | 43.80 | 46.85 | 28.6M |
| 2024-12-25 | 44.21 | 46.70 | 43.30 | 44.91 | 22.7M |
| 2024-12-24 | 42.68 | 44.51 | 42.50 | 44.47 | 20.9M |
| 2024-12-23 | 42.80 | 44.44 | 42.00 | 42.46 | 15.6M |
| 2024-12-20 | 41.16 | 42.99 | 40.80 | 42.19 | 11.3M |
| 2024-12-19 | 39.42 | 41.74 | 39.38 | 41.31 | 8.8M |
| 2024-12-18 | 41.62 | 41.70 | 39.00 | 40.17 | 10.2M |
| 2024-12-17 | 42.30 | 43.54 | 41.61 | 41.78 | 11.1M |
| 2024-12-16 | 41.45 | 43.00 | 41.00 | 42.54 | 11.5M |
| 2024-12-13 | 41.58 | 42.30 | 41.20 | 41.30 | 6.4M |
| 2024-12-12 | 42.00 | 43.16 | 41.60 | 41.88 | 8.6M |
| 2024-12-11 | 40.72 | 42.18 | 40.60 | 42.02 | 9.1M |
| 2024-12-10 | 41.90 | 42.00 | 40.88 | 40.96 | 9.6M |
| 2024-12-09 | 40.76 | 41.18 | 40.25 | 40.40 | 4.6M |
| 2024-12-06 | 40.85 | 41.16 | 40.10 | 41.00 | 5.8M |
| 2024-12-05 | 40.56 | 41.24 | 40.50 | 40.84 | 4.9M |
| 2024-12-04 | 41.79 | 41.84 | 40.35 | 40.63 | 5.5M |
| 2024-12-03 | 43.00 | 43.00 | 41.39 | 41.71 | 7.0M |
| 2024-12-02 | 41.00 | 42.28 | 40.90 | 42.09 | 8.0M |
| 2024-11-29 | 40.73 | 41.85 | 40.32 | 41.32 | 6.8M |
| 2024-11-28 | 41.10 | 41.65 | 40.71 | 40.85 | 6.3M |
| 2024-11-27 | 40.01 | 41.19 | 39.35 | 41.09 | 7.0M |
| 2024-11-26 | 40.74 | 41.23 | 40.28 | 40.35 | 5.8M |
| 2024-11-25 | 40.62 | 40.82 | 39.15 | 40.72 | 8.1M |
| 2024-11-22 | 43.07 | 43.07 | 40.49 | 40.62 | 13.3M |
| 2024-11-21 | 41.85 | 43.86 | 41.20 | 43.59 | 16.9M |
| 2024-11-20 | 41.70 | 42.30 | 41.43 | 41.83 | 8.9M |
| 2024-11-19 | 40.81 | 42.25 | 40.75 | 41.97 | 9.1M |
| 2024-11-18 | 42.66 | 43.25 | 40.03 | 40.48 | 11.4M |
| 2024-11-15 | 44.44 | 45.34 | 42.98 | 43.09 | 10.0M |
| 2024-11-14 | 46.57 | 47.23 | 44.50 | 44.80 | 8.6M |
| 2024-11-13 | 46.38 | 47.05 | 45.41 | 47.00 | 8.6M |
| 2024-11-12 | 49.20 | 49.20 | 46.30 | 47.05 | 14.9M |
| 2024-11-11 | 46.77 | 50.73 | 46.65 | 49.30 | 21.9M |
| 2024-11-08 | 47.53 | 49.27 | 46.76 | 46.97 | 17.6M |
| 2024-11-07 | 47.08 | 48.25 | 46.04 | 47.17 | 18.5M |
| 2024-11-06 | 47.50 | 49.51 | 45.88 | 48.31 | 35.1M |
| 2024-11-05 | 42.90 | 47.18 | 42.90 | 47.18 | 26.4M |
| 2024-11-04 | 40.50 | 43.63 | 40.50 | 42.89 | 23.5M |
| 2024-11-01 | 42.00 | 42.58 | 39.51 | 39.66 | 14.3M |
| 2024-10-31 | 43.10 | 43.23 | 42.08 | 42.48 | 14.0M |
| 2024-10-30 | 42.00 | 43.20 | 41.40 | 42.78 | 15.0M |
| 2024-10-29 | 43.00 | 43.00 | 41.80 | 42.26 | 14.6M |
| 2024-10-28 | 44.04 | 44.04 | 41.53 | 42.80 | 20.7M |
| 2024-10-25 | 41.59 | 45.41 | 41.57 | 44.48 | 25.5M |
| 2024-10-24 | 41.78 | 42.46 | 40.79 | 41.59 | 12.1M |
| 2024-10-23 | 42.38 | 43.35 | 41.80 | 42.03 | 16.8M |
| 2024-10-22 | 42.65 | 43.80 | 42.07 | 42.93 | 21.1M |
| 2024-10-21 | 45.00 | 46.10 | 42.36 | 43.30 | 43.7M |
| 2024-10-18 | 39.48 | 42.79 | 39.20 | 42.79 | 38.7M |
| 2024-10-17 | 36.36 | 40.32 | 35.75 | 38.90 | 29.4M |
| 2024-10-16 | 36.43 | 37.42 | 36.35 | 36.65 | 9.6M |
| 2024-10-15 | 38.08 | 40.00 | 38.06 | 38.16 | 12.2M |
| 2024-10-14 | 36.70 | 38.48 | 36.20 | 38.47 | 9.5M |
| 2024-10-11 | 38.57 | 38.57 | 36.35 | 36.74 | 7.8M |
| 2024-10-10 | 38.33 | 39.69 | 37.38 | 38.67 | 10.6M |
| 2024-10-09 | 40.50 | 40.60 | 37.95 | 38.00 | 14.3M |
| 2024-10-08 | 43.54 | 43.55 | 38.51 | 41.99 | 21.3M |
| 2024-09-30 | 37.35 | 39.71 | 36.10 | 39.60 | 19.3M |
| 2024-09-27 | 34.52 | 36.65 | 34.51 | 36.13 | 13.4M |
| 2024-09-26 | 33.43 | 34.38 | 33.10 | 34.38 | 7.6M |
| 2024-09-25 | 33.50 | 34.33 | 33.35 | 33.64 | 8.1M |
| 2024-09-24 | 32.86 | 33.55 | 31.91 | 33.44 | 7.8M |
| 2024-09-23 | 32.35 | 33.11 | 32.08 | 32.77 | 4.0M |
| 2024-09-20 | 32.45 | 32.65 | 32.15 | 32.25 | 2.7M |
| 2024-09-19 | 32.55 | 32.90 | 32.21 | 32.44 | 4.1M |
| 2024-09-18 | 32.62 | 32.80 | 31.40 | 32.19 | 4.1M |
| 2024-09-13 | 33.56 | 33.85 | 32.61 | 32.61 | 5.1M |
| 2024-09-12 | 33.98 | 34.58 | 33.66 | 33.69 | 6.1M |
| 2024-09-11 | 34.00 | 34.08 | 33.41 | 33.63 | 3.2M |
| 2024-09-10 | 33.76 | 34.32 | 33.10 | 34.13 | 4.7M |
| 2024-09-09 | 33.38 | 33.90 | 33.33 | 33.65 | 3.4M |
| 2024-09-06 | 34.77 | 34.77 | 33.60 | 33.72 | 6.6M |
| 2024-09-05 | 35.08 | 35.37 | 34.55 | 34.82 | 5.4M |
| 2024-09-04 | 35.88 | 35.88 | 34.86 | 35.08 | 7.9M |
| 2024-09-03 | 35.27 | 36.60 | 35.18 | 36.34 | 10.1M |
| 2024-09-02 | 36.11 | 36.68 | 35.39 | 35.47 | 9.6M |
| 2024-08-30 | 35.73 | 37.19 | 35.73 | 36.16 | 15.7M |
| 2024-08-29 | 34.31 | 36.20 | 34.10 | 36.16 | 11.4M |
| 2024-08-28 | 33.35 | 34.34 | 33.30 | 34.29 | 5.2M |
| 2024-08-27 | 35.00 | 35.00 | 33.60 | 33.69 | 7.2M |
| 2024-08-26 | 34.36 | 35.10 | 34.09 | 35.08 | 6.6M |
| 2024-08-23 | 34.10 | 35.15 | 33.86 | 34.60 | 7.3M |
| 2024-08-22 | 34.50 | 35.85 | 34.50 | 34.85 | 7.7M |
| 2024-08-21 | 34.35 | 35.76 | 34.26 | 34.91 | 8.7M |
| 2024-08-20 | 35.20 | 35.88 | 34.56 | 34.57 | 7.2M |
| 2024-08-19 | 36.36 | 36.80 | 34.93 | 35.72 | 13.5M |
| 2024-08-16 | 36.55 | 37.78 | 36.00 | 37.06 | 16.4M |
| 2024-08-15 | 33.40 | 36.31 | 33.38 | 35.80 | 13.6M |
| 2024-08-14 | 34.85 | 34.94 | 33.55 | 33.72 | 6.2M |
| 2024-08-13 | 32.93 | 33.55 | 32.93 | 33.55 | 3.6M |
| 2024-08-12 | 33.50 | 33.70 | 32.80 | 32.94 | 4.8M |
| 2024-08-09 | 34.33 | 34.65 | 33.69 | 33.83 | 4.3M |
| 2024-08-08 | 34.47 | 34.66 | 33.89 | 34.06 | 5.0M |
| 2024-08-07 | 34.27 | 35.19 | 34.21 | 34.77 | 5.7M |
| 2024-08-06 | 34.50 | 34.59 | 33.86 | 34.38 | 5.1M |
| 2024-08-05 | 34.70 | 35.68 | 33.80 | 33.88 | 7.5M |
| 2024-08-02 | 36.00 | 36.68 | 35.14 | 35.16 | 10.6M |
| 2024-08-01 | 37.80 | 38.09 | 36.69 | 36.81 | 14.8M |
| 2024-07-31 | 36.70 | 37.90 | 36.56 | 37.70 | 10.3M |
| 2024-07-30 | 36.76 | 37.33 | 35.80 | 36.93 | 7.5M |
| 2024-07-29 | 37.00 | 37.55 | 36.36 | 36.75 | 6.6M |
| 2024-07-26 | 36.56 | 37.68 | 36.39 | 37.02 | 6.4M |
| 2024-07-25 | 36.86 | 37.27 | 36.10 | 36.64 | 6.7M |
| 2024-07-24 | 37.45 | 39.08 | 37.00 | 37.24 | 9.7M |
| 2024-07-23 | 38.57 | 38.87 | 37.21 | 37.22 | 7.5M |
| 2024-07-22 | 39.00 | 39.27 | 38.16 | 38.38 | 5.5M |
| 2024-07-19 | 40.00 | 40.00 | 38.86 | 38.93 | 6.6M |
| 2024-07-18 | 40.00 | 40.14 | 38.08 | 39.79 | 10.6M |
| 2024-07-17 | 42.00 | 42.27 | 40.48 | 40.50 | 11.1M |
| 2024-07-16 | 39.90 | 43.20 | 39.80 | 42.20 | 17.6M |
| 2024-07-15 | 40.30 | 40.90 | 39.09 | 40.15 | 13.4M |
| 2024-07-12 | 40.00 | 41.98 | 39.81 | 40.99 | 21.3M |
| 2024-07-11 | 37.81 | 40.56 | 37.11 | 40.56 | 11.0M |
| 2024-07-10 | 36.12 | 37.10 | 35.99 | 36.87 | 8.3M |
| 2024-07-09 | 34.43 | 36.52 | 34.26 | 36.49 | 9.3M |
| 2024-07-08 | 34.61 | 34.98 | 34.30 | 34.48 | 4.5M |
| 2024-07-05 | 34.48 | 35.00 | 33.91 | 34.67 | 4.5M |
| 2024-07-04 | 35.39 | 35.58 | 34.40 | 34.48 | 4.8M |
| 2024-07-03 | 36.52 | 36.56 | 35.07 | 35.20 | 6.3M |
| 2024-07-02 | 37.74 | 37.98 | 36.35 | 36.56 | 7.8M |
| 2024-07-01 | 37.57 | 38.45 | 37.17 | 37.87 | 6.1M |
| 2024-06-28 | 36.20 | 38.58 | 36.14 | 37.66 | 9.3M |
| 2024-06-27 | 36.95 | 37.55 | 36.17 | 36.21 | 5.2M |
| 2024-06-26 | 36.55 | 37.41 | 35.91 | 37.17 | 7.2M |
| 2024-06-25 | 38.68 | 39.03 | 36.05 | 36.23 | 10.0M |
| 2024-06-24 | 40.10 | 40.20 | 38.65 | 38.68 | 5.9M |
| 2024-06-21 | 40.37 | 41.05 | 39.93 | 40.55 | 7.6M |
| 2024-06-20 | 41.60 | 42.18 | 40.40 | 40.57 | 6.8M |
| 2024-06-19 | 42.71 | 42.80 | 41.69 | 41.89 | 7.2M |
| 2024-06-18 | 42.15 | 43.60 | 42.10 | 42.71 | 8.2M |
| 2024-06-17 | 42.44 | 43.19 | 42.17 | 42.31 | 8.3M |
| 2024-06-14 | 41.20 | 43.52 | 41.11 | 42.87 | 9.6M |
| 2024-06-13 | 42.12 | 42.83 | 41.44 | 41.62 | 5.7M |
| 2024-06-12 | 41.33 | 42.83 | 41.32 | 42.15 | 6.3M |
| 2024-06-11 | 41.12 | 42.36 | 40.70 | 41.78 | 6.0M |
| 2024-06-07 | 43.01 | 43.37 | 41.05 | 41.76 | 8.1M |
| 2024-06-06 | 44.20 | 44.35 | 42.50 | 42.89 | 7.2M |
| 2024-06-05 | 43.76 | 44.60 | 43.43 | 43.64 | 6.7M |
| 2024-06-04 | 44.14 | 44.58 | 43.10 | 43.93 | 7.2M |
| 2024-06-03 | 43.75 | 45.66 | 43.47 | 44.44 | 10.5M |
| 2024-05-31 | 44.99 | 46.28 | 44.02 | 44.24 | 12.0M |
| 2024-05-30 | 44.66 | 45.87 | 44.03 | 45.12 | 13.0M |
| 2024-05-29 | 46.50 | 48.38 | 45.35 | 45.50 | 21.8M |
| 2024-05-28 | 45.90 | 47.85 | 45.01 | 46.08 | 19.0M |
| 2024-05-27 | 49.60 | 51.78 | 46.49 | 47.27 | 34.5M |
| 2024-05-24 | 44.98 | 47.11 | 44.73 | 47.11 | 26.0M |
| 2024-05-23 | 38.72 | 42.83 | 38.30 | 42.83 | 22.7M |
| 2024-05-22 | 37.60 | 39.00 | 37.36 | 38.94 | 7.7M |
| 2024-05-21 | 38.16 | 38.50 | 37.53 | 37.92 | 4.2M |
| 2024-05-20 | 37.44 | 38.59 | 37.12 | 37.79 | 5.8M |
| 2024-05-17 | 36.70 | 38.10 | 36.31 | 37.80 | 8.5M |
| 2024-05-16 | 37.50 | 37.80 | 36.72 | 37.28 | 6.0M |
| 2024-05-15 | 36.90 | 37.37 | 36.20 | 36.85 | 3.7M |
| 2024-05-14 | 37.01 | 37.60 | 36.15 | 36.25 | 3.9M |
| 2024-05-13 | 36.88 | 37.74 | 36.00 | 36.94 | 4.1M |
| 2024-05-10 | 37.23 | 37.35 | 36.68 | 36.90 | 3.0M |
| 2024-05-09 | 37.51 | 38.18 | 37.18 | 37.21 | 4.2M |
| 2024-05-08 | 37.91 | 38.50 | 37.38 | 37.54 | 4.5M |
| 2024-05-07 | 37.99 | 38.14 | 37.29 | 37.86 | 5.0M |
| 2024-05-06 | 38.40 | 38.45 | 36.80 | 37.77 | 6.8M |
| 2024-04-30 | 37.14 | 38.50 | 37.02 | 37.60 | 7.4M |
| 2024-04-29 | 35.68 | 37.42 | 35.41 | 37.36 | 10.0M |
| 2024-04-26 | 35.33 | 36.25 | 35.06 | 35.39 | 9.9M |
| 2024-04-25 | 32.80 | 34.79 | 32.40 | 34.68 | 9.1M |
| 2024-04-24 | 31.66 | 32.50 | 31.55 | 32.39 | 2.8M |
| 2024-04-23 | 30.50 | 32.00 | 30.45 | 31.66 | 4.0M |
| 2024-04-22 | 29.73 | 30.50 | 29.20 | 30.30 | 1.9M |
| 2024-04-19 | 30.18 | 30.54 | 29.72 | 30.01 | 2.1M |
| 2024-04-18 | 31.30 | 31.30 | 30.38 | 30.60 | 2.5M |
| 2024-04-17 | 29.86 | 31.08 | 29.53 | 31.08 | 3.2M |
| 2024-04-16 | 30.84 | 30.90 | 29.03 | 29.26 | 3.8M |
| 2024-04-15 | 31.90 | 32.34 | 30.30 | 31.10 | 3.7M |
| 2024-04-12 | 31.67 | 32.65 | 31.67 | 31.95 | 2.4M |
| 2024-04-11 | 32.00 | 32.32 | 31.88 | 31.97 | 2.0M |
| 2024-04-10 | 33.25 | 33.50 | 31.94 | 32.06 | 3.6M |
| 2024-04-09 | 33.18 | 33.58 | 32.87 | 33.25 | 2.2M |
| 2024-04-08 | 33.57 | 33.79 | 33.00 | 33.06 | 2.6M |
| 2024-04-03 | 34.15 | 34.39 | 33.40 | 33.60 | 3.2M |
| 2024-04-02 | 34.81 | 34.86 | 34.20 | 34.40 | 3.6M |
| 2024-04-01 | 35.80 | 35.80 | 34.73 | 35.06 | 5.1M |
| 2024-03-29 | 33.73 | 35.55 | 33.73 | 35.28 | 6.6M |
| 2024-03-28 | 32.50 | 35.51 | 32.50 | 33.70 | 5.8M |
| 2024-03-27 | 34.51 | 34.59 | 32.65 | 32.65 | 7.4M |
| 2024-03-26 | 35.01 | 36.20 | 34.71 | 34.74 | 7.4M |
| 2024-03-25 | 37.80 | 37.82 | 35.19 | 35.60 | 12.4M |
| 2024-03-22 | 37.02 | 39.60 | 36.20 | 38.74 | 18.6M |
| 2024-03-21 | 38.50 | 38.50 | 37.21 | 37.80 | 11.8M |
| 2024-03-20 | 37.60 | 39.99 | 37.00 | 38.94 | 16.6M |
| 2024-03-19 | 35.40 | 38.30 | 35.07 | 36.96 | 11.7M |
| 2024-03-18 | 33.33 | 36.30 | 33.33 | 35.60 | 9.1M |
| 2024-03-15 | 34.29 | 34.33 | 32.80 | 33.62 | 4.3M |
| 2024-03-14 | 33.84 | 34.24 | 33.03 | 33.50 | 3.5M |
| 2024-03-13 | 34.89 | 34.95 | 33.98 | 34.14 | 3.9M |
| 2024-03-12 | 34.30 | 34.91 | 34.04 | 34.30 | 4.6M |
| 2024-03-11 | 34.30 | 34.95 | 33.45 | 34.65 | 6.5M |
| 2024-03-08 | 32.32 | 34.50 | 32.32 | 34.15 | 8.6M |
| 2024-03-07 | 33.40 | 33.78 | 32.11 | 32.12 | 4.8M |
| 2024-03-06 | 32.36 | 33.99 | 32.01 | 33.49 | 5.4M |
| 2024-03-05 | 33.01 | 33.37 | 32.30 | 32.73 | 5.0M |
| 2024-03-04 | 33.50 | 33.86 | 32.60 | 33.52 | 4.5M |
| 2024-03-01 | 32.40 | 33.73 | 32.37 | 33.29 | 4.8M |
| 2024-02-29 | 31.00 | 32.57 | 30.70 | 32.50 | 4.7M |
| 2024-02-28 | 34.73 | 35.00 | 31.14 | 31.21 | 9.3M |
| 2024-02-27 | 31.96 | 34.11 | 31.83 | 34.02 | 7.9M |
| 2024-02-26 | 32.50 | 32.70 | 31.61 | 32.16 | 5.9M |
| 2024-02-23 | 32.11 | 33.00 | 32.05 | 32.51 | 6.3M |
| 2024-02-22 | 31.41 | 32.17 | 31.41 | 31.85 | 4.2M |
| 2024-02-21 | 31.14 | 32.30 | 30.58 | 31.28 | 5.6M |
| 2024-02-20 | 31.58 | 32.30 | 31.00 | 31.69 | 4.4M |
| 2024-02-19 | 31.18 | 32.45 | 30.58 | 32.41 | 4.8M |
| 2024-02-08 | 28.78 | 31.33 | 28.78 | 30.91 | 5.4M |
| 2024-02-07 | 29.40 | 29.83 | 28.20 | 28.65 | 4.4M |
| 2024-02-06 | 27.18 | 30.18 | 25.42 | 29.30 | 5.8M |
| 2024-02-05 | 30.47 | 30.92 | 27.41 | 28.06 | 7.1M |
| 2024-02-02 | 30.48 | 32.33 | 29.82 | 30.46 | 9.7M |
| 2024-02-01 | 28.50 | 30.50 | 28.42 | 29.60 | 6.4M |
| 2024-01-31 | 30.80 | 31.50 | 28.06 | 29.03 | 8.6M |
| 2024-01-30 | 32.50 | 33.02 | 30.40 | 31.18 | 7.7M |
| 2024-01-29 | 36.96 | 36.98 | 33.55 | 33.55 | 9.0M |
| 2024-01-26 | 37.81 | 38.20 | 36.85 | 37.28 | 10.6M |
| 2024-01-25 | 37.96 | 39.66 | 37.37 | 39.22 | 14.9M |
| 2024-01-24 | 39.71 | 39.97 | 37.51 | 38.64 | 18.7M |
| 2024-01-23 | 36.35 | 39.59 | 36.29 | 39.59 | 9.9M |
| 2024-01-22 | 37.60 | 37.94 | 35.66 | 35.99 | 7.9M |
| 2024-01-19 | 38.28 | 40.30 | 37.58 | 37.60 | 13.4M |
| 2024-01-18 | 35.49 | 38.20 | 35.25 | 37.60 | 8.0M |
| 2024-01-17 | 36.90 | 37.00 | 35.60 | 35.60 | 2.8M |
| 2024-01-16 | 37.03 | 37.64 | 36.30 | 36.93 | 3.6M |
| 2024-01-15 | 36.73 | 37.27 | 35.51 | 37.06 | 5.7M |
| 2024-01-12 | 36.10 | 38.29 | 36.10 | 36.77 | 8.1M |
| 2024-01-11 | 35.84 | 36.98 | 35.45 | 36.58 | 6.0M |
| 2024-01-10 | 33.99 | 35.90 | 33.25 | 35.55 | 6.4M |
| 2024-01-09 | 34.43 | 35.18 | 34.00 | 34.20 | 3.3M |
| 2024-01-08 | 33.77 | 35.50 | 33.41 | 34.40 | 3.7M |
| 2024-01-05 | 34.79 | 35.33 | 33.50 | 33.92 | 3.7M |
| 2024-01-04 | 35.65 | 35.75 | 34.89 | 34.90 | 2.6M |
| 2024-01-03 | 36.45 | 36.45 | 35.31 | 35.64 | 3.4M |
| 2024-01-02 | 37.15 | 37.16 | 36.36 | 36.46 | 3.7M |