44.00
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 | 36.00 | 36.42 | 34.90 | 35.18 | 3.9M |
| 2024-12-30 | 37.00 | 37.59 | 35.50 | 35.83 | 4.6M |
| 2024-12-27 | 37.45 | 38.38 | 36.95 | 37.10 | 5.5M |
| 2024-12-26 | 37.25 | 37.87 | 36.65 | 37.28 | 3.9M |
| 2024-12-25 | 40.40 | 40.40 | 36.96 | 37.46 | 8.6M |
| 2024-12-24 | 39.81 | 40.70 | 39.02 | 40.60 | 3.5M |
| 2024-12-23 | 40.88 | 43.16 | 39.30 | 39.42 | 5.5M |
| 2024-12-20 | 41.11 | 42.25 | 40.92 | 41.24 | 3.7M |
| 2024-12-19 | 40.38 | 41.48 | 39.38 | 41.28 | 4.7M |
| 2024-12-18 | 42.04 | 42.12 | 40.80 | 40.86 | 4.4M |
| 2024-12-17 | 44.44 | 44.58 | 41.35 | 42.07 | 8.7M |
| 2024-12-16 | 44.99 | 48.49 | 43.98 | 44.66 | 13.3M |
| 2024-12-13 | 42.31 | 48.69 | 42.01 | 44.43 | 14.0M |
| 2024-12-12 | 40.12 | 43.11 | 39.85 | 42.73 | 8.7M |
| 2024-12-11 | 40.19 | 40.99 | 39.65 | 40.52 | 6.3M |
| 2024-12-10 | 41.79 | 44.00 | 40.84 | 41.10 | 8.8M |
| 2024-12-09 | 40.01 | 41.52 | 39.20 | 40.50 | 7.5M |
| 2024-12-06 | 44.41 | 44.50 | 41.58 | 42.60 | 9.6M |
| 2024-12-05 | 41.45 | 44.80 | 41.21 | 44.06 | 8.7M |
| 2024-12-04 | 41.43 | 42.53 | 40.97 | 41.70 | 5.4M |
| 2024-12-03 | 42.50 | 42.82 | 41.49 | 41.88 | 4.6M |
| 2024-12-02 | 40.59 | 43.05 | 40.56 | 42.50 | 6.0M |
| 2024-11-29 | 39.19 | 41.47 | 39.19 | 41.00 | 4.8M |
| 2024-11-28 | 39.13 | 40.97 | 39.13 | 39.55 | 4.7M |
| 2024-11-27 | 39.00 | 39.47 | 37.60 | 39.41 | 4.6M |
| 2024-11-26 | 38.80 | 40.25 | 38.35 | 39.15 | 4.6M |
| 2024-11-25 | 37.70 | 40.40 | 37.70 | 39.21 | 7.0M |
| 2024-11-22 | 39.68 | 39.95 | 37.35 | 37.74 | 5.6M |
| 2024-11-21 | 40.00 | 40.88 | 39.62 | 39.90 | 4.1M |
| 2024-11-20 | 39.46 | 40.80 | 39.05 | 40.46 | 5.0M |
| 2024-11-19 | 38.09 | 39.88 | 37.59 | 39.59 | 6.4M |
| 2024-11-18 | 40.05 | 40.87 | 37.12 | 37.78 | 8.6M |
| 2024-11-15 | 42.33 | 43.40 | 40.05 | 40.40 | 7.7M |
| 2024-11-14 | 41.80 | 43.93 | 41.80 | 42.86 | 8.1M |
| 2024-11-13 | 45.78 | 45.88 | 41.50 | 42.86 | 14.6M |
| 2024-11-12 | 46.34 | 48.49 | 46.34 | 47.14 | 9.7M |
| 2024-11-11 | 44.14 | 47.83 | 43.90 | 47.00 | 12.8M |
| 2024-11-08 | 43.54 | 50.00 | 43.15 | 46.44 | 20.2M |
| 2024-11-07 | 40.62 | 47.97 | 39.70 | 44.49 | 17.0M |
| 2024-11-06 | 38.54 | 41.00 | 38.42 | 40.18 | 13.4M |
| 2024-11-05 | 38.10 | 38.84 | 37.82 | 38.49 | 9.0M |
| 2024-11-04 | 39.04 | 39.50 | 36.63 | 38.59 | 12.0M |
| 2024-11-01 | 38.46 | 40.28 | 37.43 | 39.10 | 12.9M |
| 2024-10-31 | 37.96 | 39.94 | 37.70 | 38.96 | 10.6M |
| 2024-10-30 | 37.00 | 38.88 | 37.00 | 37.92 | 8.1M |
| 2024-10-29 | 38.54 | 39.94 | 37.40 | 37.57 | 10.5M |
| 2024-10-28 | 39.38 | 39.73 | 37.96 | 38.53 | 10.5M |
| 2024-10-25 | 38.60 | 39.57 | 37.18 | 39.28 | 13.3M |
| 2024-10-24 | 40.10 | 40.62 | 38.77 | 39.46 | 9.5M |
| 2024-10-23 | 39.89 | 41.73 | 39.02 | 39.55 | 11.5M |
| 2024-10-22 | 41.17 | 42.78 | 38.90 | 40.00 | 18.7M |
| 2024-10-21 | 37.49 | 42.99 | 36.50 | 41.04 | 24.6M |
| 2024-10-18 | 33.93 | 37.50 | 33.33 | 37.10 | 16.9M |
| 2024-10-17 | 32.99 | 35.51 | 32.98 | 34.19 | 15.3M |
| 2024-10-16 | 31.69 | 32.65 | 31.45 | 32.27 | 5.9M |
| 2024-10-15 | 32.27 | 33.52 | 31.63 | 32.31 | 7.9M |
| 2024-10-14 | 31.96 | 33.00 | 30.68 | 32.23 | 9.1M |
| 2024-10-11 | 32.50 | 33.88 | 31.81 | 32.36 | 8.3M |
| 2024-10-10 | 31.90 | 35.00 | 31.11 | 33.37 | 14.7M |
| 2024-10-09 | 35.20 | 35.20 | 31.06 | 31.32 | 21.4M |
| 2024-10-08 | 43.00 | 43.00 | 34.93 | 38.40 | 34.2M |
| 2024-09-30 | 35.00 | 37.94 | 33.12 | 37.94 | 24.9M |
| 2024-09-27 | 30.30 | 32.61 | 29.40 | 31.62 | 17.7M |
| 2024-09-26 | 29.10 | 30.30 | 28.98 | 30.20 | 13.4M |
| 2024-09-25 | 29.38 | 31.28 | 29.00 | 29.56 | 14.6M |
| 2024-09-24 | 28.00 | 29.33 | 28.00 | 29.17 | 12.5M |
| 2024-09-23 | 28.12 | 28.68 | 27.82 | 28.24 | 8.0M |
| 2024-09-20 | 27.42 | 28.36 | 27.37 | 28.12 | 8.6M |
| 2024-09-19 | 27.01 | 28.51 | 27.00 | 27.78 | 11.3M |
| 2024-09-18 | 26.70 | 27.26 | 26.16 | 26.90 | 7.6M |
| 2024-09-13 | 27.83 | 28.40 | 26.76 | 27.30 | 9.4M |
| 2024-09-12 | 27.46 | 28.05 | 27.32 | 27.55 | 7.6M |
| 2024-09-11 | 27.12 | 27.96 | 26.91 | 27.46 | 9.7M |
| 2024-09-10 | 27.59 | 27.85 | 26.16 | 27.31 | 17.0M |
| 2024-09-09 | 26.50 | 29.50 | 25.70 | 28.42 | 25.3M |
| 2024-09-06 | 24.38 | 24.98 | 24.24 | 24.58 | 3.5M |
| 2024-09-05 | 24.38 | 24.58 | 24.22 | 24.45 | 2.3M |
| 2024-09-04 | 24.52 | 24.95 | 24.24 | 24.33 | 3.2M |
| 2024-09-03 | 24.79 | 25.30 | 24.62 | 24.82 | 3.6M |
| 2024-09-02 | 25.20 | 25.64 | 24.76 | 24.92 | 4.7M |
| 2024-08-30 | 24.86 | 25.88 | 24.81 | 25.38 | 6.7M |
| 2024-08-29 | 25.20 | 25.43 | 24.75 | 24.95 | 4.3M |
| 2024-08-28 | 25.62 | 26.16 | 24.91 | 25.35 | 5.5M |
| 2024-08-27 | 25.72 | 26.12 | 25.44 | 25.75 | 5.6M |
| 2024-08-26 | 25.66 | 26.79 | 24.65 | 25.92 | 9.9M |
| 2024-08-23 | 24.10 | 26.08 | 24.10 | 25.96 | 7.8M |
| 2024-08-22 | 25.12 | 25.17 | 23.98 | 24.06 | 3.4M |
| 2024-08-21 | 25.49 | 25.49 | 24.89 | 25.19 | 2.1M |
| 2024-08-20 | 25.82 | 25.89 | 24.98 | 25.04 | 3.0M |
| 2024-08-19 | 25.80 | 26.12 | 25.58 | 25.72 | 2.2M |
| 2024-08-16 | 26.10 | 26.19 | 25.81 | 25.99 | 2.8M |
| 2024-08-15 | 25.82 | 26.45 | 25.75 | 26.08 | 4.6M |
| 2024-08-14 | 26.13 | 26.42 | 25.83 | 25.96 | 3.0M |
| 2024-08-13 | 26.10 | 26.47 | 25.72 | 26.11 | 3.4M |
| 2024-08-12 | 26.82 | 26.82 | 25.68 | 26.07 | 5.8M |
| 2024-08-09 | 26.47 | 27.50 | 26.42 | 26.88 | 7.1M |
| 2024-08-08 | 26.07 | 27.54 | 26.01 | 26.57 | 8.2M |
| 2024-08-07 | 26.25 | 26.50 | 25.80 | 26.33 | 5.1M |
| 2024-08-06 | 26.66 | 26.87 | 26.24 | 26.60 | 6.4M |
| 2024-08-05 | 27.10 | 27.77 | 26.29 | 26.60 | 9.5M |
| 2024-08-02 | 26.26 | 26.74 | 26.10 | 26.48 | 4.5M |
| 2024-08-01 | 26.12 | 26.67 | 25.86 | 26.48 | 6.6M |
| 2024-07-31 | 24.50 | 27.16 | 24.50 | 26.42 | 10.4M |
| 2024-07-30 | 24.00 | 24.95 | 23.70 | 24.70 | 6.3M |
| 2024-07-29 | 23.59 | 24.29 | 23.48 | 24.02 | 4.5M |
| 2024-07-26 | 22.83 | 23.86 | 22.70 | 23.67 | 4.9M |
| 2024-07-25 | 22.77 | 23.49 | 22.28 | 22.92 | 5.1M |
| 2024-07-24 | 24.05 | 24.33 | 22.52 | 22.67 | 7.2M |
| 2024-07-23 | 24.82 | 25.27 | 24.23 | 24.29 | 4.0M |
| 2024-07-22 | 24.30 | 24.94 | 24.10 | 24.85 | 3.8M |
| 2024-07-19 | 25.26 | 25.28 | 24.39 | 24.47 | 4.9M |
| 2024-07-18 | 25.15 | 25.50 | 24.62 | 25.36 | 4.8M |
| 2024-07-17 | 25.41 | 25.75 | 24.88 | 25.38 | 4.4M |
| 2024-07-16 | 25.70 | 26.30 | 25.12 | 25.40 | 5.3M |
| 2024-07-15 | 26.94 | 26.96 | 25.35 | 25.80 | 8.0M |
| 2024-07-12 | 30.10 | 30.60 | 27.80 | 27.88 | 10.2M |
| 2024-07-11 | 29.63 | 30.68 | 28.67 | 29.88 | 5.5M |
| 2024-07-10 | 30.31 | 30.50 | 29.15 | 29.28 | 4.3M |
| 2024-07-09 | 30.33 | 30.77 | 29.00 | 30.40 | 6.0M |
| 2024-07-08 | 30.70 | 31.06 | 30.20 | 30.49 | 4.4M |
| 2024-07-05 | 30.60 | 31.25 | 30.50 | 30.70 | 4.9M |
| 2024-07-04 | 31.52 | 31.52 | 30.12 | 30.70 | 7.3M |
| 2024-07-03 | 31.39 | 31.97 | 31.10 | 31.62 | 8.7M |
| 2024-07-02 | 30.93 | 31.42 | 30.66 | 31.00 | 6.1M |
| 2024-07-01 | 30.62 | 31.33 | 30.31 | 31.16 | 7.4M |
| 2024-06-28 | 29.60 | 30.94 | 29.50 | 30.63 | 7.6M |
| 2024-06-27 | 29.46 | 31.15 | 29.41 | 29.77 | 8.2M |
| 2024-06-26 | 29.11 | 29.85 | 29.00 | 29.75 | 5.3M |
| 2024-06-25 | 29.00 | 30.20 | 28.37 | 29.61 | 6.5M |
| 2024-06-24 | 29.76 | 29.79 | 28.68 | 28.90 | 4.4M |
| 2024-06-21 | 29.20 | 30.20 | 29.15 | 29.75 | 4.7M |
| 2024-06-20 | 29.60 | 30.18 | 28.84 | 29.55 | 5.0M |
| 2024-06-19 | 29.40 | 30.26 | 29.40 | 29.55 | 4.9M |
| 2024-06-18 | 28.90 | 29.89 | 28.90 | 29.40 | 3.9M |
| 2024-06-17 | 29.10 | 29.53 | 28.79 | 29.09 | 3.5M |
| 2024-06-14 | 29.99 | 30.38 | 28.88 | 29.30 | 5.3M |
| 2024-06-13 | 30.73 | 30.75 | 29.72 | 30.00 | 5.6M |
| 2024-06-12 | 30.10 | 31.15 | 30.10 | 30.69 | 5.2M |
| 2024-06-11 | 30.66 | 31.31 | 30.13 | 30.42 | 5.9M |
| 2024-06-07 | 31.60 | 32.18 | 31.16 | 31.20 | 5.5M |
| 2024-06-06 | 31.31 | 31.87 | 30.55 | 31.38 | 7.9M |
| 2024-06-05 | 31.71 | 33.00 | 31.36 | 31.88 | 8.8M |
| 2024-06-04 | 28.98 | 34.00 | 28.20 | 31.78 | 13.2M |
| 2024-06-03 | 31.03 | 31.23 | 28.58 | 29.14 | 8.4M |
| 2024-05-31 | 31.00 | 31.98 | 30.21 | 31.03 | 7.2M |
| 2024-05-30 | 32.40 | 33.30 | 31.00 | 31.00 | 13.1M |
| 2024-05-28 | 33.41 | 33.98 | 33.23 | 33.78 | 3.4M |
| 2024-05-27 | 33.91 | 34.10 | 33.00 | 34.10 | 4.5M |
| 2024-05-24 | 33.69 | 34.16 | 32.81 | 33.95 | 5.1M |
| 2024-05-23 | 33.66 | 34.15 | 33.43 | 33.94 | 5.2M |
| 2024-05-22 | 32.99 | 33.69 | 32.66 | 33.60 | 4.6M |
| 2024-05-21 | 31.76 | 33.41 | 31.70 | 32.98 | 5.7M |
| 2024-05-20 | 32.98 | 33.72 | 32.27 | 32.27 | 7.6M |
| 2024-05-17 | 31.55 | 32.32 | 31.18 | 31.90 | 4.1M |
| 2024-05-16 | 31.23 | 32.15 | 31.13 | 31.38 | 3.5M |
| 2024-05-15 | 31.11 | 31.71 | 30.89 | 31.14 | 4.9M |
| 2024-05-14 | 31.73 | 32.38 | 31.25 | 32.07 | 3.3M |
| 2024-05-13 | 31.31 | 32.30 | 30.17 | 32.05 | 4.2M |
| 2024-05-10 | 31.39 | 32.35 | 30.81 | 31.11 | 4.6M |
| 2024-05-09 | 31.28 | 31.68 | 31.02 | 31.40 | 3.6M |
| 2024-05-08 | 29.85 | 31.27 | 29.73 | 30.83 | 5.5M |
| 2024-05-07 | 29.77 | 30.20 | 28.89 | 29.97 | 4.7M |
| 2024-05-06 | 30.09 | 30.41 | 28.98 | 29.50 | 6.7M |
| 2024-04-30 | 31.66 | 31.96 | 29.82 | 30.24 | 6.5M |
| 2024-04-29 | 31.55 | 32.68 | 31.01 | 31.68 | 8.9M |
| 2024-04-26 | 33.93 | 34.65 | 32.55 | 32.56 | 13.5M |
| 2024-04-25 | 31.15 | 33.50 | 30.92 | 33.00 | 10.6M |
| 2024-04-24 | 30.47 | 31.85 | 30.15 | 31.27 | 8.9M |
| 2024-04-23 | 31.07 | 31.68 | 29.42 | 29.43 | 6.8M |
| 2024-04-22 | 30.70 | 32.70 | 30.53 | 31.10 | 8.3M |
| 2024-04-19 | 29.21 | 31.53 | 28.82 | 31.03 | 6.1M |
| 2024-04-18 | 28.80 | 29.98 | 28.45 | 29.53 | 4.9M |
| 2024-04-17 | 27.12 | 28.75 | 27.10 | 28.64 | 5.6M |
| 2024-04-16 | 28.78 | 28.87 | 24.81 | 26.12 | 7.7M |
| 2024-04-15 | 30.88 | 31.66 | 29.00 | 29.16 | 6.7M |
| 2024-04-12 | 32.30 | 32.49 | 31.38 | 31.40 | 4.5M |
| 2024-04-11 | 31.60 | 32.60 | 31.60 | 32.33 | 4.5M |
| 2024-04-10 | 31.33 | 32.50 | 30.72 | 32.12 | 5.7M |
| 2024-04-09 | 30.60 | 32.30 | 30.00 | 31.56 | 6.4M |
| 2024-04-08 | 32.05 | 33.98 | 30.57 | 31.00 | 7.7M |
| 2024-04-03 | 30.14 | 32.49 | 30.12 | 31.66 | 5.7M |
| 2024-04-02 | 29.30 | 31.68 | 29.29 | 30.88 | 7.5M |
| 2024-04-01 | 29.01 | 29.67 | 28.80 | 29.45 | 5.0M |
| 2024-03-29 | 28.38 | 29.17 | 28.25 | 28.93 | 4.9M |
| 2024-03-28 | 27.33 | 28.78 | 27.18 | 28.16 | 5.9M |
| 2024-03-27 | 27.80 | 28.18 | 27.06 | 27.06 | 4.0M |
| 2024-03-26 | 27.81 | 28.16 | 27.50 | 27.91 | 3.7M |
| 2024-03-25 | 28.80 | 29.28 | 27.62 | 27.78 | 4.4M |
| 2024-03-22 | 28.55 | 29.48 | 28.33 | 28.88 | 5.2M |
| 2024-03-21 | 28.69 | 29.49 | 28.11 | 28.90 | 5.1M |
| 2024-03-20 | 28.28 | 28.80 | 28.05 | 28.40 | 3.9M |
| 2024-03-19 | 27.80 | 28.18 | 27.55 | 27.92 | 4.9M |
| 2024-03-18 | 27.26 | 28.65 | 27.26 | 28.15 | 7.6M |
| 2024-03-15 | 26.23 | 27.00 | 26.15 | 26.98 | 3.7M |
| 2024-03-14 | 25.86 | 27.09 | 25.86 | 26.20 | 4.3M |
| 2024-03-13 | 26.18 | 26.70 | 25.92 | 26.15 | 3.9M |
| 2024-03-12 | 25.10 | 26.58 | 24.92 | 26.38 | 5.6M |
| 2024-03-11 | 24.70 | 25.16 | 24.60 | 25.04 | 2.6M |
| 2024-03-08 | 24.82 | 24.83 | 24.36 | 24.80 | 2.3M |
| 2024-03-07 | 24.40 | 25.48 | 24.21 | 24.92 | 4.2M |
| 2024-03-06 | 23.35 | 24.43 | 23.32 | 24.37 | 3.1M |
| 2024-03-05 | 23.25 | 24.14 | 23.10 | 23.56 | 3.3M |
| 2024-03-04 | 24.07 | 24.24 | 23.04 | 23.26 | 4.0M |
| 2024-03-01 | 23.92 | 24.26 | 23.83 | 24.06 | 1.8M |
| 2024-02-29 | 23.07 | 24.01 | 23.00 | 24.01 | 2.9M |
| 2024-02-28 | 24.80 | 24.97 | 23.18 | 23.34 | 4.5M |
| 2024-02-27 | 24.22 | 24.79 | 24.03 | 24.75 | 2.8M |
| 2024-02-26 | 24.00 | 24.60 | 23.90 | 24.23 | 2.7M |
| 2024-02-23 | 23.89 | 24.25 | 23.62 | 24.18 | 2.6M |
| 2024-02-22 | 23.29 | 24.13 | 23.13 | 23.90 | 3.0M |
| 2024-02-21 | 22.82 | 24.40 | 22.67 | 23.40 | 4.3M |
| 2024-02-20 | 22.16 | 23.18 | 22.16 | 22.90 | 2.5M |
| 2024-02-19 | 22.52 | 22.95 | 22.01 | 22.71 | 3.9M |
| 2024-02-08 | 20.49 | 22.37 | 20.11 | 22.10 | 4.6M |
| 2024-02-07 | 20.80 | 21.99 | 20.29 | 20.30 | 3.8M |
| 2024-02-06 | 19.30 | 21.60 | 18.64 | 20.90 | 3.8M |
| 2024-02-05 | 22.00 | 22.22 | 19.48 | 19.74 | 5.1M |
| 2024-02-02 | 23.32 | 23.97 | 22.00 | 22.44 | 4.3M |
| 2024-02-01 | 24.12 | 24.32 | 23.19 | 23.30 | 3.7M |
| 2024-01-31 | 25.97 | 26.18 | 24.23 | 24.51 | 4.3M |
| 2024-01-30 | 26.15 | 26.35 | 25.71 | 26.20 | 2.3M |
| 2024-01-29 | 26.90 | 27.15 | 26.03 | 26.27 | 2.3M |
| 2024-01-26 | 27.00 | 27.38 | 26.85 | 26.99 | 2.5M |
| 2024-01-25 | 26.70 | 27.15 | 26.28 | 27.01 | 3.5M |
| 2024-01-24 | 26.32 | 27.46 | 26.15 | 26.82 | 4.0M |
| 2024-01-23 | 25.50 | 26.32 | 24.91 | 26.29 | 3.1M |
| 2024-01-22 | 27.10 | 27.15 | 25.58 | 25.80 | 3.3M |
| 2024-01-19 | 26.57 | 27.28 | 26.57 | 26.79 | 3.1M |
| 2024-01-18 | 26.90 | 27.02 | 25.90 | 26.65 | 5.0M |
| 2024-01-17 | 28.11 | 28.39 | 26.81 | 27.21 | 6.2M |
| 2024-01-16 | 27.90 | 29.88 | 27.80 | 28.30 | 7.3M |
| 2024-01-15 | 27.22 | 28.49 | 27.19 | 28.20 | 5.2M |
| 2024-01-12 | 27.85 | 28.22 | 27.41 | 27.46 | 3.3M |
| 2024-01-11 | 27.49 | 28.27 | 27.22 | 28.11 | 4.5M |
| 2024-01-10 | 27.11 | 27.35 | 26.42 | 27.21 | 3.1M |
| 2024-01-09 | 26.91 | 27.95 | 26.77 | 27.32 | 4.5M |
| 2024-01-08 | 27.51 | 27.85 | 26.60 | 26.73 | 3.1M |
| 2024-01-05 | 27.98 | 28.50 | 27.27 | 27.52 | 3.3M |
| 2024-01-04 | 27.85 | 28.88 | 27.85 | 28.05 | 3.4M |
| 2024-01-03 | 27.80 | 28.03 | 27.64 | 27.85 | 1.7M |
| 2024-01-02 | 27.71 | 28.28 | 27.58 | 27.87 | 2.5M |