47.94
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 | 36.23 | 36.57 | 34.00 | 34.00 | 3.2M |
| 2024-12-30 | 37.00 | 37.49 | 36.08 | 36.10 | 3.2M |
| 2024-12-27 | 37.94 | 38.85 | 37.43 | 37.45 | 5.1M |
| 2024-12-26 | 37.37 | 38.27 | 37.30 | 38.17 | 6.7M |
| 2024-12-25 | 36.13 | 37.51 | 35.00 | 37.16 | 4.8M |
| 2024-12-24 | 36.01 | 36.60 | 34.92 | 36.37 | 3.1M |
| 2024-12-23 | 37.78 | 38.16 | 35.61 | 35.80 | 4.3M |
| 2024-12-20 | 36.75 | 39.27 | 36.75 | 37.99 | 6.3M |
| 2024-12-19 | 36.38 | 37.27 | 36.20 | 37.04 | 4.0M |
| 2024-12-18 | 35.69 | 36.83 | 34.80 | 36.77 | 4.1M |
| 2024-12-17 | 36.30 | 36.90 | 35.25 | 35.84 | 3.4M |
| 2024-12-16 | 36.00 | 37.00 | 35.48 | 36.20 | 2.7M |
| 2024-12-13 | 36.64 | 36.86 | 35.86 | 36.00 | 3.4M |
| 2024-12-12 | 37.49 | 37.78 | 36.60 | 36.80 | 4.6M |
| 2024-12-11 | 37.00 | 38.22 | 36.23 | 37.94 | 6.8M |
| 2024-12-10 | 36.05 | 38.10 | 35.28 | 37.72 | 9.5M |
| 2024-12-09 | 35.63 | 35.98 | 34.90 | 35.22 | 2.9M |
| 2024-12-06 | 35.77 | 36.50 | 34.73 | 35.85 | 3.9M |
| 2024-12-05 | 35.81 | 36.17 | 35.40 | 35.67 | 5.4M |
| 2024-12-04 | 35.20 | 36.56 | 34.46 | 35.92 | 6.6M |
| 2024-12-03 | 34.60 | 36.07 | 34.60 | 35.23 | 5.5M |
| 2024-12-02 | 33.88 | 35.58 | 33.51 | 34.77 | 4.2M |
| 2024-11-29 | 32.74 | 33.99 | 32.27 | 33.71 | 4.4M |
| 2024-11-28 | 33.60 | 33.73 | 32.50 | 32.99 | 4.3M |
| 2024-11-27 | 32.99 | 33.71 | 32.09 | 33.71 | 1.7M |
| 2024-11-26 | 33.86 | 34.30 | 33.00 | 33.05 | 1.5M |
| 2024-11-25 | 33.50 | 34.05 | 32.84 | 33.73 | 1.7M |
| 2024-11-22 | 35.45 | 35.66 | 33.35 | 33.44 | 2.5M |
| 2024-11-21 | 36.02 | 36.30 | 35.18 | 35.71 | 2.4M |
| 2024-11-20 | 36.00 | 36.65 | 35.65 | 36.32 | 2.8M |
| 2024-11-19 | 34.86 | 36.40 | 34.55 | 36.35 | 2.9M |
| 2024-11-18 | 39.48 | 39.70 | 33.98 | 34.94 | 4.6M |
| 2024-11-15 | 38.66 | 40.99 | 38.66 | 39.55 | 4.7M |
| 2024-11-14 | 40.11 | 40.66 | 39.10 | 39.24 | 3.4M |
| 2024-11-13 | 38.80 | 40.20 | 37.84 | 40.11 | 3.5M |
| 2024-11-12 | 40.36 | 40.36 | 38.73 | 39.10 | 4.8M |
| 2024-11-11 | 39.30 | 41.20 | 39.00 | 40.87 | 5.9M |
| 2024-11-08 | 39.79 | 40.20 | 39.00 | 39.39 | 4.9M |
| 2024-11-07 | 38.38 | 39.15 | 37.65 | 39.09 | 4.8M |
| 2024-11-06 | 38.99 | 41.39 | 38.99 | 39.58 | 7.9M |
| 2024-11-05 | 38.58 | 40.51 | 38.58 | 39.68 | 8.3M |
| 2024-11-04 | 35.70 | 37.37 | 35.00 | 37.32 | 3.9M |
| 2024-11-01 | 37.88 | 38.97 | 36.00 | 36.01 | 5.4M |
| 2024-10-31 | 35.90 | 37.05 | 35.41 | 36.50 | 3.3M |
| 2024-10-30 | 36.20 | 36.48 | 35.00 | 35.92 | 2.9M |
| 2024-10-29 | 38.00 | 38.21 | 36.35 | 36.36 | 3.7M |
| 2024-10-28 | 37.44 | 38.38 | 36.98 | 38.22 | 3.4M |
| 2024-10-25 | 38.33 | 39.20 | 37.75 | 37.76 | 4.7M |
| 2024-10-24 | 37.99 | 38.53 | 36.80 | 38.33 | 4.7M |
| 2024-10-23 | 38.63 | 39.07 | 37.20 | 38.27 | 7.1M |
| 2024-10-22 | 37.66 | 41.80 | 37.66 | 40.35 | 11.6M |
| 2024-10-21 | 34.88 | 41.87 | 34.50 | 39.06 | 12.1M |
| 2024-10-18 | 32.51 | 35.58 | 32.46 | 34.89 | 5.7M |
| 2024-10-17 | 33.00 | 33.78 | 32.52 | 32.57 | 3.3M |
| 2024-10-16 | 32.88 | 33.69 | 32.47 | 32.81 | 3.4M |
| 2024-10-15 | 35.01 | 35.96 | 33.70 | 33.70 | 5.2M |
| 2024-10-14 | 34.03 | 35.61 | 32.85 | 35.37 | 5.4M |
| 2024-10-11 | 36.10 | 36.87 | 33.21 | 34.66 | 7.4M |
| 2024-10-10 | 42.99 | 42.99 | 37.63 | 37.89 | 11.2M |
| 2024-10-09 | 35.30 | 45.16 | 34.35 | 43.77 | 15.3M |
| 2024-10-08 | 38.97 | 38.97 | 33.89 | 37.63 | 7.6M |
| 2024-09-30 | 29.88 | 33.37 | 29.06 | 32.85 | 6.4M |
| 2024-09-27 | 27.33 | 29.36 | 27.33 | 28.88 | 3.6M |
| 2024-09-26 | 26.45 | 27.15 | 26.41 | 27.14 | 2.1M |
| 2024-09-25 | 26.30 | 27.18 | 26.30 | 26.66 | 2.0M |
| 2024-09-24 | 25.62 | 26.30 | 25.10 | 26.29 | 1.5M |
| 2024-09-23 | 25.42 | 25.84 | 25.16 | 25.51 | 1.0M |
| 2024-09-20 | 25.69 | 25.96 | 25.32 | 25.42 | 0.9M |
| 2024-09-19 | 25.66 | 26.11 | 25.44 | 25.70 | 1.1M |
| 2024-09-18 | 26.18 | 26.52 | 24.90 | 25.44 | 1.3M |
| 2024-09-13 | 26.72 | 26.77 | 25.96 | 26.00 | 1.1M |
| 2024-09-12 | 27.31 | 27.85 | 26.60 | 26.72 | 1.4M |
| 2024-09-11 | 27.92 | 28.04 | 27.28 | 27.37 | 1.2M |
| 2024-09-10 | 27.51 | 28.10 | 26.98 | 27.96 | 1.6M |
| 2024-09-09 | 27.19 | 27.69 | 26.90 | 27.51 | 1.1M |
| 2024-09-06 | 28.36 | 28.36 | 27.21 | 27.30 | 2.0M |
| 2024-09-05 | 29.10 | 29.13 | 27.86 | 28.44 | 2.9M |
| 2024-09-04 | 28.30 | 29.13 | 28.07 | 29.13 | 3.1M |
| 2024-09-03 | 27.90 | 29.10 | 27.63 | 28.76 | 2.7M |
| 2024-09-02 | 28.54 | 29.10 | 27.77 | 27.92 | 2.5M |
| 2024-08-30 | 28.00 | 29.16 | 27.80 | 28.68 | 3.2M |
| 2024-08-29 | 27.02 | 28.12 | 27.02 | 27.87 | 2.4M |
| 2024-08-28 | 27.68 | 28.03 | 26.78 | 27.41 | 2.8M |
| 2024-08-27 | 30.00 | 30.00 | 27.81 | 27.85 | 4.4M |
| 2024-08-26 | 29.61 | 30.53 | 28.92 | 30.53 | 4.3M |
| 2024-08-23 | 29.57 | 30.07 | 27.98 | 29.68 | 5.0M |
| 2024-08-22 | 30.53 | 31.50 | 29.64 | 30.01 | 5.7M |
| 2024-08-21 | 31.91 | 35.00 | 31.04 | 31.20 | 9.0M |
| 2024-08-20 | 32.07 | 33.33 | 30.37 | 32.91 | 8.7M |
| 2024-08-19 | 28.51 | 33.33 | 28.51 | 31.90 | 8.7M |
| 2024-08-16 | 29.85 | 33.86 | 29.02 | 33.86 | 8.1M |
| 2024-08-15 | 26.97 | 28.28 | 26.58 | 28.22 | 2.9M |
| 2024-08-14 | 26.41 | 26.90 | 26.28 | 26.70 | 0.8M |
| 2024-08-13 | 26.21 | 26.50 | 25.81 | 26.50 | 0.8M |
| 2024-08-12 | 26.28 | 26.29 | 25.72 | 25.90 | 0.7M |
| 2024-08-09 | 26.56 | 26.80 | 26.19 | 26.25 | 0.8M |
| 2024-08-08 | 26.96 | 26.96 | 25.91 | 26.30 | 1.3M |
| 2024-08-07 | 26.92 | 27.25 | 26.80 | 26.96 | 1.0M |
| 2024-08-06 | 27.16 | 27.37 | 26.43 | 27.00 | 1.3M |
| 2024-08-05 | 27.47 | 28.19 | 26.60 | 26.79 | 1.3M |
| 2024-08-02 | 28.80 | 29.02 | 27.93 | 27.93 | 1.8M |
| 2024-08-01 | 28.75 | 29.66 | 28.40 | 29.30 | 2.5M |
| 2024-07-31 | 28.09 | 28.80 | 27.88 | 28.59 | 1.7M |
| 2024-07-30 | 27.52 | 28.64 | 27.48 | 28.09 | 1.3M |
| 2024-07-29 | 27.68 | 27.84 | 27.37 | 27.80 | 0.8M |
| 2024-07-26 | 26.96 | 27.79 | 26.96 | 27.65 | 0.9M |
| 2024-07-25 | 26.65 | 27.54 | 26.51 | 26.97 | 1.0M |
| 2024-07-24 | 27.18 | 27.57 | 26.67 | 26.96 | 0.9M |
| 2024-07-23 | 28.11 | 28.28 | 27.25 | 27.25 | 1.1M |
| 2024-07-22 | 27.95 | 28.31 | 27.91 | 28.26 | 0.9M |
| 2024-07-19 | 27.00 | 28.33 | 27.00 | 28.06 | 1.3M |
| 2024-07-18 | 27.20 | 27.53 | 26.66 | 27.28 | 1.3M |
| 2024-07-17 | 28.89 | 29.03 | 27.73 | 27.78 | 1.3M |
| 2024-07-16 | 28.28 | 28.59 | 27.90 | 28.53 | 0.9M |
| 2024-07-15 | 28.48 | 28.92 | 27.69 | 28.28 | 1.2M |
| 2024-07-12 | 29.69 | 30.15 | 28.70 | 28.71 | 1.5M |
| 2024-07-11 | 29.30 | 30.21 | 29.02 | 29.69 | 1.7M |
| 2024-07-10 | 28.79 | 29.32 | 28.50 | 28.70 | 1.1M |
| 2024-07-09 | 27.68 | 28.98 | 27.15 | 28.94 | 1.5M |
| 2024-07-08 | 28.50 | 28.90 | 27.66 | 27.68 | 1.3M |
| 2024-07-05 | 28.95 | 29.17 | 27.81 | 28.98 | 1.4M |
| 2024-07-04 | 29.94 | 30.15 | 28.42 | 28.60 | 1.6M |
| 2024-07-03 | 30.55 | 30.56 | 29.38 | 29.55 | 1.3M |
| 2024-07-02 | 31.17 | 31.42 | 30.40 | 30.57 | 1.5M |
| 2024-07-01 | 31.68 | 31.91 | 30.51 | 31.30 | 1.8M |
| 2024-06-28 | 31.23 | 32.58 | 31.00 | 31.82 | 2.4M |
| 2024-06-27 | 31.11 | 32.20 | 30.97 | 31.23 | 2.5M |
| 2024-06-26 | 29.03 | 31.46 | 28.81 | 31.40 | 2.7M |
| 2024-06-25 | 29.60 | 29.97 | 28.79 | 29.29 | 1.4M |
| 2024-06-24 | 30.66 | 31.24 | 29.30 | 29.36 | 1.9M |
| 2024-06-21 | 32.00 | 32.39 | 30.61 | 31.29 | 2.0M |
| 2024-06-20 | 32.50 | 33.00 | 31.83 | 31.99 | 2.7M |
| 2024-06-19 | 33.85 | 33.90 | 32.53 | 32.74 | 4.0M |
| 2024-06-18 | 32.90 | 34.14 | 32.78 | 34.03 | 5.6M |
| 2024-06-17 | 32.08 | 32.87 | 31.41 | 32.58 | 3.5M |
| 2024-06-14 | 31.50 | 32.18 | 30.99 | 31.68 | 2.0M |
| 2024-06-13 | 31.28 | 32.21 | 31.01 | 31.66 | 2.7M |
| 2024-06-12 | 30.16 | 31.49 | 30.16 | 31.30 | 2.6M |
| 2024-06-11 | 29.75 | 30.46 | 28.02 | 30.39 | 2.3M |
| 2024-06-07 | 28.98 | 29.89 | 28.82 | 29.65 | 2.0M |
| 2024-06-06 | 29.26 | 30.97 | 28.71 | 28.92 | 3.0M |
| 2024-06-05 | 30.53 | 30.53 | 29.50 | 29.52 | 1.8M |
| 2024-06-04 | 31.47 | 31.88 | 29.82 | 30.36 | 2.8M |
| 2024-06-03 | 31.97 | 32.51 | 31.39 | 31.86 | 2.3M |
| 2024-05-31 | 30.90 | 32.42 | 30.90 | 31.97 | 2.6M |
| 2024-05-30 | 31.20 | 31.36 | 30.58 | 30.80 | 1.6M |
| 2024-05-29 | 30.60 | 32.62 | 30.30 | 31.37 | 2.4M |
| 2024-05-28 | 31.30 | 32.07 | 30.60 | 30.78 | 2.0M |
| 2024-05-27 | 31.40 | 31.76 | 30.02 | 31.66 | 2.3M |
| 2024-05-24 | 33.30 | 33.90 | 31.11 | 31.49 | 4.0M |
| 2024-05-23 | 33.43 | 35.06 | 33.21 | 34.04 | 5.2M |
| 2024-05-22 | 32.66 | 33.29 | 32.37 | 33.22 | 2.5M |
| 2024-05-21 | 31.80 | 32.35 | 31.60 | 32.28 | 1.1M |
| 2024-05-20 | 32.15 | 32.55 | 31.90 | 32.07 | 1.2M |
| 2024-05-17 | 31.60 | 32.38 | 31.37 | 32.38 | 1.3M |
| 2024-05-16 | 31.29 | 32.80 | 31.29 | 31.45 | 1.4M |
| 2024-05-15 | 31.60 | 32.13 | 30.80 | 31.20 | 1.3M |
| 2024-05-14 | 30.98 | 33.38 | 30.96 | 31.85 | 2.1M |
| 2024-05-13 | 32.00 | 32.03 | 30.52 | 30.77 | 1.3M |
| 2024-05-10 | 33.60 | 33.85 | 31.96 | 32.09 | 1.5M |
| 2024-05-09 | 33.23 | 33.90 | 33.01 | 33.40 | 1.4M |
| 2024-05-08 | 34.30 | 34.30 | 32.96 | 32.99 | 1.7M |
| 2024-05-07 | 34.00 | 34.84 | 33.97 | 34.30 | 1.8M |
| 2024-05-06 | 34.20 | 34.58 | 33.93 | 34.16 | 1.7M |
| 2024-04-30 | 34.75 | 34.96 | 34.10 | 34.64 | 1.9M |
| 2024-04-29 | 34.00 | 34.86 | 33.08 | 34.69 | 2.9M |
| 2024-04-26 | 33.95 | 35.20 | 33.60 | 35.11 | 2.2M |
| 2024-04-25 | 34.07 | 34.74 | 33.76 | 33.95 | 1.5M |
| 2024-04-24 | 32.88 | 34.28 | 32.88 | 34.27 | 1.8M |
| 2024-04-23 | 32.30 | 33.18 | 32.30 | 32.88 | 1.2M |
| 2024-04-22 | 33.11 | 33.11 | 31.80 | 32.40 | 1.2M |
| 2024-04-19 | 33.86 | 33.91 | 32.68 | 33.11 | 1.9M |
| 2024-04-18 | 34.15 | 34.88 | 33.32 | 33.96 | 2.1M |
| 2024-04-17 | 31.99 | 34.65 | 31.95 | 34.28 | 3.1M |
| 2024-04-16 | 36.98 | 37.19 | 29.85 | 31.08 | 3.5M |
| 2024-04-15 | 37.39 | 38.48 | 36.50 | 37.31 | 2.9M |
| 2024-04-12 | 36.50 | 37.45 | 36.01 | 36.72 | 1.7M |
| 2024-04-11 | 36.40 | 37.24 | 36.01 | 36.38 | 1.4M |
| 2024-04-10 | 37.31 | 38.51 | 36.04 | 36.61 | 2.0M |
| 2024-04-09 | 36.36 | 37.28 | 36.36 | 37.06 | 1.5M |
| 2024-04-08 | 37.23 | 37.56 | 36.31 | 36.66 | 1.4M |
| 2024-04-03 | 38.61 | 38.75 | 37.05 | 37.22 | 2.3M |
| 2024-04-02 | 40.10 | 40.44 | 38.48 | 38.80 | 2.9M |
| 2024-04-01 | 39.66 | 40.97 | 38.91 | 40.44 | 4.0M |
| 2024-03-29 | 37.79 | 39.00 | 37.39 | 38.88 | 2.4M |
| 2024-03-28 | 36.98 | 38.70 | 35.91 | 38.15 | 2.5M |
| 2024-03-27 | 39.68 | 40.03 | 36.81 | 36.98 | 3.1M |
| 2024-03-26 | 42.05 | 42.68 | 39.44 | 39.67 | 3.8M |
| 2024-03-25 | 41.85 | 43.50 | 40.80 | 42.64 | 3.8M |
| 2024-03-22 | 42.73 | 43.42 | 42.22 | 42.41 | 3.0M |
| 2024-03-21 | 44.00 | 44.77 | 42.20 | 43.10 | 4.3M |
| 2024-03-20 | 43.81 | 44.80 | 43.48 | 44.46 | 4.5M |
| 2024-03-19 | 45.32 | 47.77 | 44.91 | 44.93 | 7.1M |
| 2024-03-18 | 46.13 | 46.99 | 44.84 | 46.28 | 7.9M |
| 2024-03-15 | 43.80 | 47.64 | 42.70 | 46.82 | 10.5M |
| 2024-03-14 | 41.69 | 43.88 | 40.44 | 43.64 | 7.3M |
| 2024-03-13 | 40.61 | 41.93 | 40.16 | 41.90 | 4.9M |
| 2024-03-12 | 41.51 | 41.77 | 40.50 | 40.56 | 5.3M |
| 2024-03-11 | 40.99 | 43.00 | 40.99 | 41.93 | 6.4M |
| 2024-03-08 | 43.44 | 45.80 | 41.60 | 41.93 | 9.8M |
| 2024-03-07 | 40.64 | 43.93 | 39.66 | 40.97 | 9.5M |
| 2024-03-06 | 38.94 | 43.17 | 38.50 | 41.80 | 11.0M |
| 2024-03-05 | 36.87 | 38.81 | 35.87 | 38.81 | 6.8M |
| 2024-03-04 | 37.45 | 38.08 | 36.08 | 36.92 | 4.0M |
| 2024-03-01 | 37.10 | 38.20 | 36.92 | 37.75 | 4.6M |
| 2024-02-29 | 34.78 | 37.56 | 34.78 | 37.47 | 5.2M |
| 2024-02-28 | 39.85 | 40.68 | 35.79 | 35.79 | 9.3M |
| 2024-02-27 | 39.97 | 43.20 | 39.97 | 41.15 | 10.5M |
| 2024-02-26 | 40.17 | 41.75 | 38.50 | 38.80 | 9.8M |
| 2024-02-23 | 36.63 | 39.53 | 35.52 | 39.50 | 9.5M |
| 2024-02-22 | 34.00 | 37.84 | 34.00 | 36.72 | 8.6M |
| 2024-02-21 | 33.00 | 35.50 | 32.91 | 34.33 | 8.3M |
| 2024-02-20 | 30.30 | 35.40 | 29.50 | 35.40 | 5.2M |
| 2024-02-19 | 28.00 | 29.51 | 28.00 | 29.50 | 4.8M |
| 2024-02-08 | 25.60 | 27.13 | 24.70 | 27.12 | 4.2M |
| 2024-02-07 | 27.01 | 27.20 | 24.42 | 24.43 | 3.8M |
| 2024-02-06 | 25.52 | 27.46 | 24.02 | 27.28 | 3.2M |
| 2024-02-05 | 29.31 | 29.38 | 25.02 | 25.82 | 3.2M |
| 2024-02-02 | 31.75 | 32.55 | 28.30 | 29.70 | 2.9M |
| 2024-02-01 | 32.00 | 32.87 | 30.96 | 31.95 | 1.9M |
| 2024-01-31 | 33.77 | 34.47 | 31.97 | 32.00 | 2.5M |
| 2024-01-30 | 34.94 | 35.66 | 34.10 | 34.16 | 3.1M |
| 2024-01-29 | 37.83 | 39.10 | 36.28 | 36.32 | 4.9M |
| 2024-01-26 | 36.48 | 37.06 | 36.18 | 36.27 | 2.1M |
| 2024-01-25 | 35.70 | 36.70 | 34.92 | 36.49 | 2.5M |
| 2024-01-24 | 35.30 | 35.70 | 33.92 | 35.70 | 2.2M |
| 2024-01-23 | 34.90 | 35.66 | 34.61 | 35.03 | 1.9M |
| 2024-01-22 | 37.50 | 37.94 | 34.68 | 34.99 | 2.6M |
| 2024-01-19 | 37.87 | 39.49 | 37.08 | 38.05 | 3.2M |
| 2024-01-18 | 38.45 | 38.65 | 37.26 | 38.00 | 1.7M |
| 2024-01-17 | 39.70 | 40.29 | 38.42 | 38.46 | 1.8M |
| 2024-01-16 | 40.55 | 40.55 | 39.28 | 39.88 | 2.1M |
| 2024-01-15 | 41.28 | 41.28 | 40.25 | 40.62 | 2.3M |
| 2024-01-12 | 42.95 | 43.16 | 41.55 | 41.58 | 2.6M |
| 2024-01-11 | 41.81 | 43.22 | 41.61 | 43.04 | 2.6M |
| 2024-01-10 | 41.90 | 42.69 | 40.68 | 42.09 | 2.9M |
| 2024-01-09 | 42.35 | 43.47 | 41.50 | 42.14 | 3.2M |
| 2024-01-08 | 42.40 | 43.72 | 42.00 | 42.07 | 2.2M |
| 2024-01-05 | 43.58 | 44.06 | 42.36 | 42.78 | 2.8M |
| 2024-01-04 | 42.87 | 44.08 | 42.53 | 43.35 | 2.5M |
| 2024-01-03 | 44.03 | 44.31 | 42.48 | 43.20 | 3.2M |
| 2024-01-02 | 45.50 | 45.90 | 44.00 | 44.23 | 3.7M |