59.94
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 | 18.11 | 18.48 | 17.48 | 17.51 | 1.4M |
| 2024-12-30 | 18.67 | 18.67 | 17.90 | 18.11 | 1.9M |
| 2024-12-27 | 18.29 | 19.08 | 18.26 | 18.44 | 2.3M |
| 2024-12-26 | 17.91 | 18.50 | 17.70 | 18.29 | 2.4M |
| 2024-12-25 | 18.78 | 18.86 | 17.40 | 17.73 | 2.5M |
| 2024-12-24 | 18.29 | 18.94 | 18.13 | 18.79 | 2.1M |
| 2024-12-23 | 19.45 | 19.48 | 18.21 | 18.31 | 2.8M |
| 2024-12-20 | 18.90 | 20.04 | 18.62 | 19.59 | 3.7M |
| 2024-12-19 | 18.23 | 19.14 | 18.01 | 18.88 | 2.0M |
| 2024-12-18 | 18.37 | 18.71 | 17.87 | 18.49 | 2.3M |
| 2024-12-17 | 19.77 | 19.89 | 18.32 | 18.41 | 3.4M |
| 2024-12-16 | 20.21 | 20.78 | 19.69 | 19.69 | 3.1M |
| 2024-12-13 | 20.42 | 20.70 | 20.10 | 20.26 | 2.3M |
| 2024-12-12 | 19.90 | 20.55 | 19.80 | 20.41 | 2.4M |
| 2024-12-11 | 19.78 | 20.29 | 19.78 | 19.91 | 2.0M |
| 2024-12-10 | 20.40 | 20.56 | 19.84 | 19.93 | 2.9M |
| 2024-12-09 | 19.18 | 20.70 | 19.15 | 20.05 | 4.3M |
| 2024-12-06 | 19.11 | 19.33 | 18.78 | 19.27 | 1.9M |
| 2024-12-05 | 18.82 | 19.20 | 18.65 | 18.99 | 1.7M |
| 2024-12-04 | 19.17 | 19.17 | 18.68 | 18.82 | 1.5M |
| 2024-12-03 | 19.13 | 19.44 | 18.89 | 19.17 | 2.3M |
| 2024-12-02 | 19.09 | 19.19 | 18.91 | 19.13 | 2.0M |
| 2024-11-29 | 18.81 | 19.33 | 18.64 | 19.13 | 2.6M |
| 2024-11-28 | 18.20 | 19.85 | 18.15 | 18.85 | 4.8M |
| 2024-11-27 | 18.46 | 18.55 | 17.68 | 18.29 | 2.6M |
| 2024-11-26 | 18.44 | 19.40 | 18.08 | 18.61 | 4.0M |
| 2024-11-25 | 18.17 | 18.56 | 17.90 | 18.35 | 2.9M |
| 2024-11-22 | 18.86 | 19.33 | 18.10 | 18.23 | 3.3M |
| 2024-11-21 | 19.40 | 19.44 | 18.63 | 18.89 | 3.5M |
| 2024-11-20 | 18.95 | 19.56 | 18.62 | 19.44 | 5.1M |
| 2024-11-19 | 19.46 | 19.50 | 18.39 | 19.06 | 5.7M |
| 2024-11-18 | 20.83 | 21.07 | 18.88 | 19.30 | 8.4M |
| 2024-11-15 | 19.18 | 20.79 | 18.72 | 20.79 | 4.8M |
| 2024-11-14 | 20.30 | 20.60 | 18.68 | 18.90 | 5.4M |
| 2024-11-13 | 20.41 | 21.27 | 19.80 | 20.59 | 8.1M |
| 2024-11-12 | 19.73 | 21.29 | 19.12 | 20.41 | 12.5M |
| 2024-11-11 | 17.59 | 19.35 | 17.06 | 19.35 | 6.4M |
| 2024-11-08 | 17.14 | 17.76 | 17.05 | 17.59 | 3.2M |
| 2024-11-07 | 17.10 | 17.18 | 16.79 | 17.05 | 2.6M |
| 2024-11-06 | 16.66 | 17.20 | 16.54 | 16.86 | 2.7M |
| 2024-11-05 | 16.49 | 16.67 | 16.25 | 16.65 | 2.5M |
| 2024-11-04 | 16.18 | 16.47 | 15.79 | 16.45 | 2.1M |
| 2024-11-01 | 16.89 | 16.89 | 15.85 | 15.88 | 3.3M |
| 2024-10-31 | 16.37 | 16.88 | 16.21 | 16.65 | 3.0M |
| 2024-10-30 | 16.18 | 16.52 | 15.97 | 16.17 | 2.1M |
| 2024-10-29 | 16.83 | 16.96 | 16.18 | 16.19 | 2.9M |
| 2024-10-28 | 16.43 | 16.83 | 16.41 | 16.77 | 2.7M |
| 2024-10-25 | 15.78 | 16.31 | 15.78 | 16.19 | 2.4M |
| 2024-10-24 | 15.88 | 16.08 | 15.74 | 15.78 | 2.2M |
| 2024-10-23 | 15.98 | 16.08 | 15.80 | 15.98 | 2.4M |
| 2024-10-22 | 15.82 | 15.98 | 15.56 | 15.98 | 2.1M |
| 2024-10-21 | 15.69 | 15.94 | 15.55 | 15.74 | 2.7M |
| 2024-10-18 | 15.27 | 15.90 | 15.23 | 15.69 | 2.5M |
| 2024-10-17 | 15.42 | 15.70 | 15.23 | 15.28 | 1.5M |
| 2024-10-16 | 15.29 | 15.60 | 14.97 | 15.42 | 1.9M |
| 2024-10-15 | 15.71 | 15.75 | 15.31 | 15.32 | 2.2M |
| 2024-10-14 | 15.74 | 15.93 | 15.40 | 15.81 | 2.8M |
| 2024-10-11 | 15.82 | 16.43 | 15.43 | 15.75 | 4.3M |
| 2024-10-10 | 15.41 | 16.00 | 15.24 | 15.72 | 3.3M |
| 2024-10-09 | 16.93 | 16.95 | 15.42 | 15.42 | 5.6M |
| 2024-10-08 | 18.00 | 18.00 | 16.00 | 17.13 | 6.3M |
| 2024-09-30 | 15.40 | 16.36 | 15.14 | 16.36 | 4.7M |
| 2024-09-27 | 14.37 | 14.89 | 14.37 | 14.87 | 2.1M |
| 2024-09-26 | 13.88 | 14.25 | 13.86 | 14.24 | 2.6M |
| 2024-09-25 | 13.97 | 14.26 | 13.84 | 13.87 | 2.6M |
| 2024-09-24 | 13.35 | 13.84 | 13.35 | 13.84 | 2.2M |
| 2024-09-23 | 13.53 | 13.59 | 13.35 | 13.40 | 1.6M |
| 2024-09-20 | 13.69 | 14.03 | 13.48 | 13.52 | 2.0M |
| 2024-09-19 | 13.49 | 13.76 | 13.40 | 13.69 | 1.9M |
| 2024-09-18 | 13.34 | 13.65 | 13.03 | 13.48 | 2.2M |
| 2024-09-13 | 14.00 | 14.10 | 13.28 | 13.36 | 3.3M |
| 2024-09-12 | 14.37 | 14.45 | 14.09 | 14.09 | 2.0M |
| 2024-09-11 | 14.30 | 14.50 | 14.24 | 14.33 | 2.0M |
| 2024-09-10 | 14.69 | 14.72 | 14.01 | 14.45 | 3.5M |
| 2024-09-09 | 14.50 | 15.24 | 14.20 | 14.82 | 3.3M |
| 2024-09-06 | 15.11 | 15.11 | 14.51 | 14.52 | 3.5M |
| 2024-09-05 | 15.00 | 15.27 | 14.80 | 15.17 | 4.9M |
| 2024-09-04 | 15.00 | 15.22 | 14.87 | 15.07 | 5.6M |
| 2024-09-03 | 15.52 | 15.75 | 14.78 | 15.32 | 10.9M |
| 2024-09-02 | 14.38 | 15.80 | 14.36 | 15.80 | 7.5M |
| 2024-08-30 | 14.04 | 14.58 | 13.92 | 14.36 | 1.4M |
| 2024-08-29 | 14.25 | 14.35 | 14.08 | 14.15 | 1.1M |
| 2024-08-28 | 14.06 | 14.41 | 14.03 | 14.25 | 0.7M |
| 2024-08-27 | 14.37 | 14.44 | 14.06 | 14.11 | 0.6M |
| 2024-08-26 | 14.11 | 14.37 | 14.08 | 14.32 | 0.8M |
| 2024-08-23 | 14.36 | 14.40 | 13.94 | 14.16 | 0.9M |
| 2024-08-22 | 14.52 | 14.66 | 14.17 | 14.24 | 0.8M |
| 2024-08-21 | 14.44 | 14.58 | 14.24 | 14.44 | 0.5M |
| 2024-08-20 | 14.67 | 14.87 | 14.39 | 14.46 | 0.8M |
| 2024-08-19 | 14.82 | 14.99 | 14.66 | 14.68 | 1.0M |
| 2024-08-16 | 15.38 | 15.40 | 14.49 | 14.83 | 1.3M |
| 2024-08-15 | 15.22 | 15.55 | 15.08 | 15.39 | 0.9M |
| 2024-08-14 | 15.48 | 15.60 | 15.25 | 15.37 | 0.6M |
| 2024-08-13 | 15.52 | 15.65 | 15.15 | 15.48 | 0.7M |
| 2024-08-12 | 15.54 | 15.54 | 15.31 | 15.42 | 0.5M |
| 2024-08-09 | 15.62 | 15.90 | 15.50 | 15.50 | 0.7M |
| 2024-08-08 | 15.75 | 15.94 | 15.38 | 15.61 | 0.8M |
| 2024-08-07 | 15.79 | 16.03 | 15.50 | 15.79 | 0.8M |
| 2024-08-06 | 15.51 | 15.87 | 15.49 | 15.81 | 0.9M |
| 2024-08-05 | 16.00 | 16.16 | 15.32 | 15.40 | 1.1M |
| 2024-08-02 | 16.18 | 16.39 | 16.00 | 16.06 | 0.7M |
| 2024-08-01 | 16.53 | 16.79 | 16.35 | 16.37 | 1.0M |
| 2024-07-31 | 16.21 | 16.58 | 15.66 | 16.55 | 1.3M |
| 2024-07-30 | 15.90 | 16.36 | 15.82 | 16.03 | 1.0M |
| 2024-07-29 | 16.25 | 16.33 | 15.79 | 16.05 | 1.0M |
| 2024-07-26 | 15.50 | 16.45 | 15.50 | 16.40 | 1.7M |
| 2024-07-25 | 15.41 | 15.98 | 15.28 | 15.51 | 0.8M |
| 2024-07-24 | 15.73 | 15.90 | 15.47 | 15.50 | 1.2M |
| 2024-07-23 | 15.89 | 16.87 | 15.88 | 15.91 | 2.2M |
| 2024-07-22 | 15.64 | 16.26 | 15.64 | 15.89 | 1.0M |
| 2024-07-19 | 15.53 | 15.85 | 15.37 | 15.73 | 1.2M |
| 2024-07-18 | 15.99 | 15.99 | 15.30 | 15.61 | 1.9M |
| 2024-07-17 | 16.68 | 16.68 | 15.92 | 16.15 | 1.5M |
| 2024-07-16 | 16.67 | 16.92 | 16.54 | 16.67 | 0.5M |
| 2024-07-15 | 16.85 | 16.97 | 16.49 | 16.70 | 0.8M |
| 2024-07-12 | 17.29 | 17.29 | 16.85 | 16.90 | 1.0M |
| 2024-07-11 | 16.79 | 17.34 | 16.79 | 17.12 | 1.2M |
| 2024-07-10 | 17.10 | 17.14 | 16.61 | 16.79 | 1.0M |
| 2024-07-09 | 16.78 | 17.18 | 16.52 | 17.08 | 1.3M |
| 2024-07-08 | 17.36 | 17.36 | 16.68 | 16.77 | 0.9M |
| 2024-07-05 | 17.01 | 17.49 | 16.89 | 17.40 | 0.9M |
| 2024-07-04 | 18.02 | 18.02 | 16.93 | 17.15 | 1.4M |
| 2024-07-03 | 18.02 | 18.05 | 17.52 | 17.52 | 0.9M |
| 2024-07-02 | 18.06 | 18.25 | 17.88 | 18.03 | 0.7M |
| 2024-07-01 | 17.85 | 18.08 | 17.63 | 18.06 | 1.1M |
| 2024-06-28 | 17.82 | 18.26 | 17.60 | 17.82 | 2.0M |
| 2024-06-27 | 18.05 | 18.45 | 17.66 | 17.85 | 2.3M |
| 2024-06-26 | 18.98 | 19.11 | 17.68 | 18.01 | 4.2M |
| 2024-06-25 | 19.46 | 19.66 | 18.61 | 19.16 | 1.9M |
| 2024-06-24 | 18.86 | 19.49 | 18.77 | 19.00 | 1.5M |
| 2024-06-21 | 19.61 | 19.78 | 18.90 | 19.27 | 1.6M |
| 2024-06-20 | 20.06 | 20.29 | 19.51 | 19.61 | 1.2M |
| 2024-06-19 | 19.69 | 20.56 | 19.66 | 20.07 | 1.5M |
| 2024-06-18 | 19.60 | 19.77 | 19.22 | 19.69 | 1.9M |
| 2024-06-17 | 20.50 | 20.50 | 19.35 | 19.60 | 1.8M |
| 2024-06-14 | 20.10 | 20.66 | 19.83 | 20.58 | 1.3M |
| 2024-06-13 | 20.19 | 20.48 | 20.02 | 20.22 | 1.0M |
| 2024-06-12 | 20.24 | 20.56 | 19.91 | 20.22 | 1.7M |
| 2024-06-11 | 20.75 | 21.36 | 19.95 | 20.44 | 3.0M |
| 2024-06-07 | 19.20 | 21.01 | 19.09 | 21.01 | 4.1M |
| 2024-06-06 | 20.07 | 20.07 | 18.76 | 19.10 | 2.0M |
| 2024-06-05 | 21.40 | 21.40 | 19.75 | 19.77 | 2.9M |
| 2024-06-04 | 21.42 | 21.90 | 21.07 | 21.39 | 1.3M |
| 2024-06-03 | 21.91 | 22.92 | 21.45 | 21.63 | 2.6M |
| 2024-05-31 | 21.47 | 21.80 | 21.38 | 21.66 | 1.0M |
| 2024-05-30 | 21.55 | 21.95 | 21.28 | 21.50 | 1.1M |
| 2024-05-29 | 21.85 | 22.00 | 21.43 | 21.55 | 0.8M |
| 2024-05-28 | 21.90 | 21.98 | 21.66 | 21.74 | 0.6M |
| 2024-05-27 | 21.49 | 22.34 | 21.49 | 21.88 | 1.0M |
| 2024-05-24 | 21.45 | 22.06 | 21.38 | 21.63 | 0.8M |
| 2024-05-23 | 21.61 | 21.65 | 21.25 | 21.46 | 0.7M |
| 2024-05-22 | 21.95 | 22.50 | 21.49 | 21.55 | 0.7M |
| 2024-05-21 | 22.20 | 22.34 | 21.86 | 21.96 | 0.5M |
| 2024-05-20 | 22.26 | 22.64 | 21.93 | 22.24 | 0.9M |
| 2024-05-17 | 21.97 | 22.28 | 21.65 | 22.03 | 0.8M |
| 2024-05-16 | 22.16 | 22.27 | 21.59 | 21.85 | 1.3M |
| 2024-05-15 | 21.70 | 23.08 | 21.64 | 22.51 | 1.8M |
| 2024-05-14 | 21.80 | 22.05 | 21.65 | 21.70 | 0.7M |
| 2024-05-13 | 22.11 | 22.11 | 21.52 | 21.80 | 0.7M |
| 2024-05-10 | 21.94 | 22.20 | 21.72 | 21.98 | 0.8M |
| 2024-05-09 | 21.64 | 21.96 | 21.64 | 21.94 | 0.7M |
| 2024-05-08 | 21.80 | 22.15 | 21.75 | 21.84 | 1.0M |
| 2024-05-07 | 21.40 | 22.13 | 21.20 | 22.07 | 1.0M |
| 2024-05-06 | 21.34 | 21.76 | 21.16 | 21.39 | 1.1M |
| 2024-04-30 | 20.60 | 21.25 | 20.60 | 21.20 | 1.4M |
| 2024-04-29 | 19.59 | 20.83 | 19.59 | 20.68 | 1.5M |
| 2024-04-26 | 19.42 | 19.78 | 19.00 | 19.57 | 0.8M |
| 2024-04-25 | 19.18 | 19.60 | 18.84 | 19.36 | 0.7M |
| 2024-04-24 | 18.89 | 19.27 | 18.68 | 19.19 | 0.8M |
| 2024-04-23 | 18.33 | 18.89 | 18.30 | 18.77 | 0.8M |
| 2024-04-22 | 18.30 | 18.59 | 17.74 | 18.31 | 0.9M |
| 2024-04-19 | 18.37 | 18.99 | 18.17 | 18.30 | 1.4M |
| 2024-04-18 | 19.48 | 19.48 | 18.31 | 18.45 | 1.9M |
| 2024-04-17 | 18.10 | 19.68 | 18.01 | 19.20 | 2.2M |
| 2024-04-16 | 19.88 | 19.88 | 17.89 | 17.89 | 2.3M |
| 2024-04-15 | 20.75 | 21.62 | 19.41 | 19.88 | 2.5M |
| 2024-04-12 | 22.28 | 22.39 | 21.51 | 21.57 | 1.0M |
| 2024-04-11 | 21.56 | 22.78 | 21.00 | 22.30 | 1.8M |
| 2024-04-10 | 21.73 | 22.24 | 21.34 | 21.41 | 1.4M |
| 2024-04-09 | 21.89 | 22.12 | 21.51 | 21.69 | 1.1M |
| 2024-04-08 | 22.73 | 23.12 | 21.88 | 21.92 | 1.6M |
| 2024-04-03 | 22.84 | 22.91 | 22.35 | 22.77 | 1.0M |
| 2024-04-02 | 22.99 | 23.08 | 22.43 | 22.74 | 1.7M |
| 2024-04-01 | 21.74 | 22.99 | 21.40 | 22.97 | 2.6M |
| 2024-03-29 | 21.69 | 21.80 | 21.16 | 21.74 | 1.5M |
| 2024-03-28 | 20.12 | 21.87 | 20.12 | 21.75 | 2.4M |
| 2024-03-27 | 20.46 | 20.85 | 20.05 | 20.35 | 2.0M |
| 2024-03-26 | 20.34 | 20.55 | 20.10 | 20.37 | 1.4M |
| 2024-03-25 | 20.81 | 21.10 | 20.40 | 20.41 | 1.2M |
| 2024-03-22 | 21.29 | 21.32 | 20.80 | 20.84 | 1.2M |
| 2024-03-21 | 21.29 | 21.49 | 20.90 | 21.33 | 1.2M |
| 2024-03-20 | 21.20 | 21.50 | 21.00 | 21.25 | 1.2M |
| 2024-03-19 | 21.68 | 21.87 | 20.93 | 21.12 | 1.6M |
| 2024-03-18 | 21.62 | 21.77 | 21.20 | 21.35 | 1.4M |
| 2024-03-15 | 21.58 | 21.61 | 21.19 | 21.38 | 0.9M |
| 2024-03-14 | 21.79 | 21.87 | 20.98 | 21.32 | 1.2M |
| 2024-03-13 | 21.48 | 22.08 | 21.48 | 21.79 | 1.2M |
| 2024-03-12 | 21.90 | 21.96 | 21.31 | 21.51 | 1.2M |
| 2024-03-11 | 21.72 | 22.19 | 21.41 | 21.90 | 1.3M |
| 2024-03-08 | 21.13 | 21.56 | 20.85 | 21.42 | 1.2M |
| 2024-03-07 | 20.75 | 21.55 | 20.75 | 21.12 | 1.9M |
| 2024-03-06 | 19.88 | 21.15 | 19.88 | 20.75 | 1.8M |
| 2024-03-05 | 20.18 | 20.98 | 20.00 | 20.02 | 2.2M |
| 2024-03-04 | 19.88 | 20.47 | 19.77 | 20.18 | 1.8M |
| 2024-03-01 | 19.90 | 20.30 | 19.60 | 19.88 | 1.4M |
| 2024-02-29 | 18.50 | 20.03 | 18.36 | 20.00 | 2.2M |
| 2024-02-28 | 19.90 | 20.18 | 18.15 | 18.50 | 2.8M |
| 2024-02-27 | 19.08 | 19.89 | 18.91 | 19.75 | 1.9M |
| 2024-02-26 | 19.29 | 19.85 | 18.96 | 19.19 | 2.7M |
| 2024-02-23 | 18.48 | 19.42 | 17.72 | 19.35 | 3.7M |
| 2024-02-22 | 17.15 | 18.55 | 17.00 | 18.49 | 4.8M |
| 2024-02-21 | 14.99 | 16.86 | 14.99 | 16.86 | 2.0M |
| 2024-02-20 | 15.28 | 15.47 | 14.82 | 15.33 | 1.4M |
| 2024-02-19 | 14.56 | 15.48 | 14.56 | 15.14 | 2.2M |
| 2024-02-08 | 13.50 | 14.49 | 12.16 | 14.47 | 3.0M |
| 2024-02-07 | 15.18 | 15.18 | 13.37 | 13.38 | 3.0M |
| 2024-02-06 | 13.88 | 15.55 | 13.86 | 14.85 | 2.6M |
| 2024-02-05 | 17.30 | 17.43 | 15.40 | 15.40 | 2.9M |
| 2024-02-02 | 18.55 | 18.55 | 16.46 | 17.11 | 3.4M |
| 2024-02-01 | 17.45 | 18.72 | 16.58 | 18.29 | 3.4M |
| 2024-01-31 | 18.80 | 18.88 | 17.36 | 17.45 | 2.0M |
| 2024-01-30 | 19.01 | 19.21 | 18.52 | 18.52 | 1.2M |
| 2024-01-29 | 20.25 | 20.25 | 19.20 | 19.21 | 1.7M |
| 2024-01-26 | 19.81 | 20.47 | 19.77 | 20.00 | 1.9M |
| 2024-01-25 | 18.99 | 19.83 | 18.76 | 19.81 | 1.8M |
| 2024-01-24 | 18.62 | 19.19 | 18.18 | 18.77 | 1.6M |
| 2024-01-23 | 19.36 | 19.36 | 18.62 | 18.89 | 2.1M |
| 2024-01-22 | 20.82 | 20.99 | 19.27 | 19.41 | 1.9M |
| 2024-01-19 | 21.18 | 21.28 | 20.76 | 20.82 | 1.4M |
| 2024-01-18 | 21.49 | 21.84 | 20.67 | 21.19 | 2.0M |
| 2024-01-17 | 22.20 | 22.33 | 21.76 | 21.80 | 1.6M |
| 2024-01-16 | 22.50 | 22.66 | 22.10 | 22.31 | 1.6M |
| 2024-01-15 | 22.67 | 22.82 | 22.41 | 22.50 | 1.1M |
| 2024-01-12 | 23.28 | 23.28 | 22.58 | 22.68 | 1.5M |
| 2024-01-11 | 22.47 | 23.10 | 22.30 | 23.09 | 1.8M |
| 2024-01-10 | 22.86 | 22.96 | 22.40 | 22.55 | 1.4M |
| 2024-01-09 | 22.43 | 23.05 | 22.41 | 22.88 | 1.9M |
| 2024-01-08 | 22.80 | 22.85 | 22.38 | 22.38 | 1.1M |
| 2024-01-05 | 23.06 | 23.30 | 22.50 | 22.59 | 2.0M |
| 2024-01-04 | 23.29 | 23.29 | 22.91 | 23.04 | 1.5M |
| 2024-01-03 | 23.24 | 23.54 | 23.04 | 23.29 | 2.5M |
| 2024-01-02 | 23.48 | 23.50 | 22.90 | 23.24 | 2.9M |