18.00
Last Update: 2025-09-30
| 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 | 16.20 | 16.40 | 15.70 | 15.71 | 87.1M |
| 2024-12-30 | 16.17 | 16.27 | 16.02 | 16.24 | 57.3M |
| 2024-12-27 | 16.23 | 16.32 | 16.05 | 16.15 | 61.1M |
| 2024-12-26 | 16.42 | 16.42 | 16.13 | 16.19 | 58.2M |
| 2024-12-25 | 16.65 | 16.69 | 16.31 | 16.36 | 55.6M |
| 2024-12-24 | 16.22 | 16.59 | 16.20 | 16.39 | 80.3M |
| 2024-12-23 | 16.31 | 16.60 | 16.20 | 16.24 | 83.0M |
| 2024-12-20 | 16.63 | 16.69 | 16.31 | 16.34 | 75.2M |
| 2024-12-19 | 16.40 | 16.74 | 16.25 | 16.62 | 65.0M |
| 2024-12-18 | 16.79 | 16.83 | 16.58 | 16.63 | 48.5M |
| 2024-12-17 | 16.75 | 16.85 | 16.60 | 16.68 | 66.6M |
| 2024-12-16 | 17.09 | 17.16 | 16.74 | 16.86 | 74.4M |
| 2024-12-13 | 17.69 | 17.69 | 17.01 | 17.02 | 126.3M |
| 2024-12-12 | 17.57 | 17.87 | 17.52 | 17.78 | 61.8M |
| 2024-12-11 | 17.55 | 17.78 | 17.53 | 17.69 | 55.6M |
| 2024-12-10 | 18.16 | 18.24 | 17.56 | 17.62 | 93.6M |
| 2024-12-09 | 17.86 | 17.90 | 17.55 | 17.63 | 71.2M |
| 2024-12-06 | 17.95 | 17.96 | 17.38 | 17.85 | 107.1M |
| 2024-12-05 | 17.78 | 18.00 | 17.78 | 17.94 | 52.1M |
| 2024-12-04 | 18.36 | 18.50 | 17.90 | 17.93 | 84.1M |
| 2024-12-03 | 18.55 | 18.69 | 18.25 | 18.48 | 77.5M |
| 2024-12-02 | 18.18 | 18.45 | 17.77 | 18.43 | 102.3M |
| 2024-11-29 | 18.30 | 18.64 | 18.18 | 18.50 | 81.1M |
| 2024-11-28 | 18.20 | 18.76 | 18.14 | 18.27 | 68.8M |
| 2024-11-27 | 18.05 | 18.39 | 17.87 | 18.35 | 75.5M |
| 2024-11-26 | 17.99 | 18.55 | 17.90 | 18.00 | 93.7M |
| 2024-11-25 | 17.70 | 17.92 | 17.55 | 17.81 | 71.2M |
| 2024-11-22 | 18.50 | 18.57 | 17.71 | 17.75 | 104.8M |
| 2024-11-21 | 18.98 | 19.15 | 18.45 | 18.61 | 96.4M |
| 2024-11-20 | 18.65 | 18.71 | 18.35 | 18.60 | 74.6M |
| 2024-11-19 | 18.34 | 18.73 | 17.89 | 18.64 | 98.1M |
| 2024-11-18 | 18.49 | 18.76 | 18.11 | 18.21 | 108.8M |
| 2024-11-15 | 19.19 | 19.38 | 18.50 | 18.52 | 142.1M |
| 2024-11-14 | 20.30 | 20.34 | 19.16 | 19.19 | 141.9M |
| 2024-11-13 | 19.80 | 20.18 | 19.68 | 20.08 | 154.4M |
| 2024-11-12 | 20.07 | 21.17 | 19.91 | 20.10 | 292.1M |
| 2024-11-11 | 19.08 | 20.18 | 19.03 | 20.02 | 240.1M |
| 2024-11-08 | 19.25 | 19.75 | 19.11 | 19.23 | 173.9M |
| 2024-11-07 | 18.71 | 19.19 | 18.39 | 19.18 | 204.8M |
| 2024-11-06 | 19.63 | 19.97 | 19.08 | 19.21 | 215.1M |
| 2024-11-05 | 19.20 | 19.79 | 19.00 | 19.63 | 170.7M |
| 2024-11-04 | 19.01 | 19.42 | 18.93 | 19.26 | 133.3M |
| 2024-11-01 | 19.63 | 19.80 | 18.90 | 19.01 | 213.9M |
| 2024-10-31 | 19.80 | 20.10 | 19.40 | 19.74 | 305.1M |
| 2024-10-30 | 19.00 | 19.85 | 18.85 | 19.25 | 206.9M |
| 2024-10-29 | 20.50 | 21.15 | 19.16 | 19.24 | 364.3M |
| 2024-10-28 | 20.88 | 20.88 | 19.63 | 20.08 | 425.2M |
| 2024-10-25 | 18.60 | 20.46 | 18.59 | 20.46 | 480.9M |
| 2024-10-24 | 19.70 | 19.73 | 18.54 | 18.60 | 282.2M |
| 2024-10-23 | 18.38 | 20.22 | 17.94 | 19.58 | 495.6M |
| 2024-10-22 | 17.30 | 18.78 | 16.91 | 18.38 | 341.6M |
| 2024-10-21 | 16.58 | 18.00 | 16.58 | 17.51 | 298.3M |
| 2024-10-18 | 15.55 | 16.54 | 15.45 | 16.45 | 181.6M |
| 2024-10-17 | 15.95 | 16.10 | 15.59 | 15.61 | 108.2M |
| 2024-10-16 | 16.05 | 16.20 | 15.81 | 15.93 | 112.3M |
| 2024-10-15 | 16.48 | 16.79 | 16.30 | 16.30 | 118.7M |
| 2024-10-14 | 16.35 | 16.92 | 16.13 | 16.75 | 169.8M |
| 2024-10-11 | 16.70 | 16.82 | 15.99 | 16.20 | 160.5M |
| 2024-10-10 | 17.03 | 17.68 | 16.58 | 16.95 | 202.5M |
| 2024-10-09 | 18.60 | 18.60 | 17.35 | 17.35 | 333.4M |
| 2024-10-08 | 19.32 | 19.32 | 18.01 | 19.28 | 491.2M |
| 2024-09-30 | 16.90 | 17.56 | 16.51 | 17.56 | 396.0M |
| 2024-09-27 | 14.80 | 16.00 | 14.79 | 15.96 | 201.1M |
| 2024-09-26 | 13.67 | 14.57 | 13.65 | 14.56 | 178.5M |
| 2024-09-25 | 13.80 | 14.10 | 13.71 | 13.74 | 174.0M |
| 2024-09-24 | 12.98 | 13.60 | 12.85 | 13.59 | 230.8M |
| 2024-09-23 | 12.77 | 12.87 | 12.71 | 12.73 | 55.9M |
| 2024-09-20 | 13.29 | 13.29 | 12.71 | 12.80 | 133.9M |
| 2024-09-19 | 13.04 | 13.51 | 12.85 | 13.32 | 85.0M |
| 2024-09-18 | 13.13 | 13.19 | 12.87 | 12.96 | 55.9M |
| 2024-09-13 | 13.43 | 13.56 | 13.14 | 13.14 | 52.8M |
| 2024-09-12 | 13.33 | 13.92 | 13.29 | 13.43 | 108.5M |
| 2024-09-11 | 13.03 | 13.45 | 13.03 | 13.36 | 74.3M |
| 2024-09-10 | 13.30 | 13.37 | 13.03 | 13.13 | 57.7M |
| 2024-09-09 | 13.44 | 13.59 | 13.25 | 13.31 | 56.1M |
| 2024-09-06 | 13.76 | 13.76 | 13.48 | 13.53 | 45.1M |
| 2024-09-05 | 13.66 | 14.04 | 13.66 | 13.76 | 91.3M |
| 2024-09-04 | 13.46 | 13.90 | 13.44 | 13.67 | 96.9M |
| 2024-09-03 | 13.19 | 13.62 | 13.10 | 13.51 | 83.9M |
| 2024-09-02 | 13.66 | 13.86 | 13.19 | 13.19 | 103.1M |
| 2024-08-30 | 13.42 | 14.03 | 13.36 | 13.81 | 147.4M |
| 2024-08-29 | 13.10 | 13.76 | 13.05 | 13.56 | 125.2M |
| 2024-08-28 | 13.00 | 13.33 | 12.80 | 13.14 | 88.0M |
| 2024-08-27 | 13.02 | 13.56 | 12.70 | 13.23 | 118.2M |
| 2024-08-26 | 12.92 | 13.23 | 12.91 | 12.99 | 53.0M |
| 2024-08-23 | 12.86 | 13.01 | 12.79 | 12.90 | 38.0M |
| 2024-08-22 | 13.25 | 13.32 | 12.84 | 12.88 | 62.9M |
| 2024-08-21 | 13.25 | 13.41 | 13.21 | 13.22 | 40.9M |
| 2024-08-20 | 13.55 | 13.58 | 13.25 | 13.30 | 49.8M |
| 2024-08-19 | 13.71 | 13.71 | 13.47 | 13.48 | 54.3M |
| 2024-08-16 | 14.06 | 14.10 | 13.70 | 13.72 | 68.6M |
| 2024-08-15 | 13.75 | 14.24 | 13.65 | 14.07 | 87.2M |
| 2024-08-14 | 14.02 | 14.30 | 13.81 | 13.82 | 53.7M |
| 2024-08-13 | 13.85 | 14.18 | 13.67 | 14.01 | 68.8M |
| 2024-08-12 | 14.05 | 14.23 | 13.86 | 13.93 | 66.5M |
| 2024-08-09 | 14.20 | 14.26 | 13.81 | 13.81 | 74.8M |
| 2024-08-08 | 14.20 | 14.35 | 14.06 | 14.15 | 63.9M |
| 2024-08-07 | 14.40 | 14.40 | 14.12 | 14.23 | 80.9M |
| 2024-08-06 | 14.35 | 14.68 | 14.25 | 14.45 | 118.9M |
| 2024-08-05 | 14.18 | 14.88 | 14.07 | 14.09 | 137.8M |
| 2024-08-02 | 14.31 | 14.54 | 14.18 | 14.22 | 68.2M |
| 2024-08-01 | 14.48 | 14.57 | 14.28 | 14.37 | 68.5M |
| 2024-07-31 | 13.88 | 14.50 | 13.78 | 14.50 | 119.8M |
| 2024-07-30 | 13.83 | 14.06 | 13.74 | 13.88 | 54.1M |
| 2024-07-29 | 14.14 | 14.17 | 13.80 | 13.83 | 65.2M |
| 2024-07-26 | 13.92 | 14.23 | 13.82 | 14.14 | 74.0M |
| 2024-07-25 | 13.55 | 14.28 | 13.51 | 13.98 | 116.8M |
| 2024-07-24 | 13.95 | 14.13 | 13.58 | 13.65 | 76.2M |
| 2024-07-23 | 14.33 | 14.47 | 14.00 | 14.02 | 70.4M |
| 2024-07-22 | 14.28 | 14.60 | 14.25 | 14.38 | 91.3M |
| 2024-07-19 | 14.01 | 14.50 | 13.95 | 14.39 | 108.1M |
| 2024-07-18 | 13.95 | 14.17 | 13.81 | 14.11 | 82.9M |
| 2024-07-17 | 14.24 | 14.35 | 14.04 | 14.10 | 97.9M |
| 2024-07-16 | 13.80 | 14.08 | 13.70 | 14.07 | 88.6M |
| 2024-07-15 | 14.08 | 14.09 | 13.73 | 13.89 | 80.6M |
| 2024-07-12 | 14.11 | 14.40 | 14.07 | 14.18 | 122.2M |
| 2024-07-11 | 13.80 | 14.61 | 13.71 | 14.22 | 224.6M |
| 2024-07-10 | 12.89 | 14.00 | 12.81 | 13.56 | 216.4M |
| 2024-07-09 | 13.06 | 13.23 | 12.78 | 13.16 | 148.9M |
| 2024-07-08 | 13.39 | 13.39 | 13.02 | 13.09 | 97.0M |
| 2024-07-05 | 13.40 | 13.67 | 13.34 | 13.51 | 78.5M |
| 2024-07-04 | 13.87 | 13.91 | 13.45 | 13.46 | 85.0M |
| 2024-07-03 | 13.77 | 14.01 | 13.61 | 13.85 | 84.3M |
| 2024-07-02 | 13.98 | 14.08 | 13.78 | 13.82 | 75.8M |
| 2024-07-01 | 14.01 | 14.19 | 13.77 | 14.05 | 84.5M |
| 2024-06-28 | 14.28 | 14.44 | 13.98 | 14.02 | 101.8M |
| 2024-06-27 | 14.53 | 14.62 | 14.26 | 14.26 | 83.3M |
| 2024-06-26 | 14.44 | 14.70 | 14.23 | 14.66 | 114.3M |
| 2024-06-25 | 15.02 | 15.17 | 14.31 | 14.44 | 154.0M |
| 2024-06-24 | 15.33 | 15.46 | 15.00 | 15.03 | 101.5M |
| 2024-06-21 | 15.58 | 15.98 | 15.46 | 15.46 | 105.8M |
| 2024-06-20 | 16.30 | 16.30 | 15.57 | 15.58 | 133.6M |
| 2024-06-19 | 16.74 | 16.74 | 16.33 | 16.36 | 74.8M |
| 2024-06-18 | 16.69 | 16.94 | 16.65 | 16.74 | 57.3M |
| 2024-06-17 | 16.72 | 16.88 | 16.45 | 16.72 | 66.0M |
| 2024-06-14 | 16.52 | 16.79 | 16.25 | 16.72 | 83.3M |
| 2024-06-13 | 16.65 | 16.73 | 16.48 | 16.51 | 66.0M |
| 2024-06-12 | 16.65 | 16.68 | 16.46 | 16.65 | 67.1M |
| 2024-06-11 | 16.61 | 16.69 | 16.41 | 16.59 | 76.4M |
| 2024-06-07 | 17.05 | 17.28 | 16.54 | 16.74 | 163.6M |
| 2024-06-06 | 18.25 | 18.45 | 17.11 | 17.18 | 192.1M |
| 2024-06-05 | 18.40 | 18.42 | 18.21 | 18.28 | 72.8M |
| 2024-06-04 | 18.44 | 18.65 | 18.30 | 18.63 | 66.6M |
| 2024-06-03 | 18.54 | 18.56 | 18.35 | 18.52 | 69.8M |
| 2024-05-31 | 18.92 | 18.95 | 18.57 | 18.59 | 83.1M |
| 2024-05-30 | 19.11 | 19.30 | 18.83 | 18.90 | 97.7M |
| 2024-05-29 | 18.69 | 19.39 | 18.69 | 19.00 | 190.1M |
| 2024-05-28 | 18.44 | 18.70 | 18.37 | 18.49 | 67.5M |
| 2024-05-27 | 18.78 | 18.86 | 18.28 | 18.53 | 97.7M |
| 2024-05-24 | 18.86 | 19.30 | 18.72 | 18.76 | 113.0M |
| 2024-05-23 | 19.50 | 19.55 | 18.86 | 18.93 | 177.3M |
| 2024-05-22 | 18.51 | 19.86 | 18.51 | 19.56 | 300.7M |
| 2024-05-21 | 18.47 | 18.49 | 18.26 | 18.30 | 53.1M |
| 2024-05-20 | 18.50 | 18.74 | 18.45 | 18.50 | 62.4M |
| 2024-05-17 | 18.35 | 18.62 | 18.16 | 18.62 | 79.3M |
| 2024-05-16 | 18.61 | 18.67 | 18.40 | 18.54 | 70.8M |
| 2024-05-15 | 18.83 | 19.05 | 18.65 | 18.67 | 57.3M |
| 2024-05-14 | 18.99 | 19.00 | 18.72 | 18.83 | 66.4M |
| 2024-05-13 | 18.60 | 19.09 | 18.31 | 18.92 | 122.8M |
| 2024-05-10 | 18.92 | 18.92 | 18.51 | 18.62 | 105.4M |
| 2024-05-09 | 18.59 | 19.30 | 18.57 | 18.96 | 146.4M |
| 2024-05-08 | 18.77 | 18.77 | 18.50 | 18.51 | 67.6M |
| 2024-05-07 | 18.40 | 18.77 | 18.23 | 18.77 | 101.6M |
| 2024-05-06 | 18.30 | 18.68 | 18.30 | 18.51 | 112.0M |
| 2024-04-30 | 18.60 | 18.70 | 18.11 | 18.20 | 180.9M |
| 2024-04-29 | 18.64 | 19.33 | 18.61 | 19.00 | 129.5M |
| 2024-04-26 | 18.20 | 18.70 | 18.15 | 18.62 | 97.8M |
| 2024-04-25 | 18.40 | 18.58 | 18.10 | 18.27 | 76.5M |
| 2024-04-24 | 18.80 | 18.84 | 18.35 | 18.50 | 70.3M |
| 2024-04-23 | 19.04 | 19.33 | 18.73 | 18.78 | 91.9M |
| 2024-04-22 | 19.00 | 19.68 | 18.99 | 19.25 | 168.2M |
| 2024-04-19 | 18.68 | 18.68 | 18.25 | 18.45 | 90.1M |
| 2024-04-18 | 18.54 | 18.92 | 18.22 | 18.79 | 85.8M |
| 2024-04-17 | 18.23 | 18.60 | 18.23 | 18.60 | 70.9M |
| 2024-04-16 | 18.67 | 18.67 | 18.16 | 18.20 | 73.1M |
| 2024-04-15 | 18.55 | 19.04 | 18.51 | 18.69 | 80.2M |
| 2024-04-12 | 19.02 | 19.09 | 18.53 | 18.56 | 76.0M |
| 2024-04-11 | 19.09 | 19.23 | 18.84 | 19.02 | 60.6M |
| 2024-04-10 | 19.67 | 19.69 | 19.08 | 19.17 | 67.5M |
| 2024-04-09 | 19.40 | 19.78 | 19.37 | 19.67 | 61.8M |
| 2024-04-08 | 19.80 | 19.80 | 19.40 | 19.41 | 73.3M |
| 2024-04-03 | 19.95 | 20.09 | 19.79 | 19.85 | 58.8M |
| 2024-04-02 | 20.15 | 20.26 | 19.80 | 20.05 | 88.4M |
| 2024-04-01 | 19.66 | 20.17 | 19.62 | 20.15 | 101.9M |
| 2024-03-29 | 19.65 | 19.77 | 19.28 | 19.51 | 72.8M |
| 2024-03-28 | 19.54 | 19.83 | 19.51 | 19.61 | 70.4M |
| 2024-03-27 | 20.21 | 20.21 | 19.54 | 19.54 | 91.4M |
| 2024-03-26 | 20.00 | 20.34 | 19.90 | 20.22 | 85.4M |
| 2024-03-25 | 20.00 | 20.29 | 19.87 | 19.94 | 80.2M |
| 2024-03-22 | 20.72 | 20.78 | 20.07 | 20.09 | 136.9M |
| 2024-03-21 | 21.03 | 21.16 | 20.77 | 20.85 | 99.5M |
| 2024-03-20 | 21.12 | 21.39 | 20.92 | 21.11 | 93.9M |
| 2024-03-19 | 21.49 | 21.83 | 21.15 | 21.15 | 136.3M |
| 2024-03-18 | 21.44 | 21.67 | 21.31 | 21.67 | 108.6M |
| 2024-03-15 | 21.46 | 21.56 | 21.12 | 21.41 | 93.3M |
| 2024-03-14 | 21.89 | 21.98 | 21.33 | 21.55 | 110.7M |
| 2024-03-13 | 22.26 | 22.26 | 21.84 | 21.89 | 125.7M |
| 2024-03-12 | 22.22 | 22.56 | 22.06 | 22.32 | 171.2M |
| 2024-03-11 | 21.98 | 22.34 | 21.58 | 22.16 | 217.0M |
| 2024-03-08 | 20.82 | 21.65 | 20.82 | 21.53 | 167.9M |
| 2024-03-07 | 21.30 | 21.48 | 20.80 | 20.80 | 109.8M |
| 2024-03-06 | 21.00 | 21.84 | 20.74 | 21.43 | 155.3M |
| 2024-03-05 | 21.30 | 21.33 | 20.85 | 21.02 | 135.6M |
| 2024-03-04 | 21.56 | 21.98 | 21.37 | 21.53 | 141.7M |
| 2024-03-01 | 21.50 | 21.68 | 21.09 | 21.60 | 162.1M |
| 2024-02-29 | 20.45 | 21.25 | 20.36 | 21.24 | 139.4M |
| 2024-02-28 | 21.22 | 21.84 | 20.62 | 20.62 | 181.0M |
| 2024-02-27 | 20.60 | 21.00 | 20.51 | 21.00 | 102.5M |
| 2024-02-26 | 20.90 | 20.99 | 20.55 | 20.68 | 92.4M |
| 2024-02-23 | 20.62 | 21.09 | 20.62 | 20.88 | 115.4M |
| 2024-02-22 | 20.30 | 20.99 | 20.30 | 20.62 | 101.1M |
| 2024-02-21 | 19.81 | 20.74 | 19.68 | 20.40 | 135.7M |
| 2024-02-20 | 20.18 | 20.18 | 19.74 | 19.98 | 88.5M |
| 2024-02-19 | 20.21 | 20.35 | 20.00 | 20.19 | 97.5M |
| 2024-02-08 | 19.90 | 20.36 | 19.90 | 20.21 | 123.1M |
| 2024-02-07 | 19.66 | 20.11 | 19.42 | 19.77 | 166.4M |
| 2024-02-06 | 18.11 | 19.64 | 18.04 | 19.60 | 164.5M |
| 2024-02-05 | 18.80 | 18.86 | 17.60 | 18.17 | 150.2M |
| 2024-02-02 | 19.50 | 19.72 | 18.21 | 18.87 | 144.9M |
| 2024-02-01 | 19.09 | 20.09 | 19.09 | 19.59 | 112.4M |
| 2024-01-31 | 20.15 | 20.46 | 19.35 | 19.35 | 155.0M |
| 2024-01-30 | 20.27 | 20.68 | 20.18 | 20.23 | 98.1M |
| 2024-01-29 | 21.70 | 21.71 | 20.40 | 20.40 | 205.6M |
| 2024-01-26 | 22.05 | 22.42 | 21.82 | 21.96 | 115.6M |
| 2024-01-25 | 21.66 | 22.30 | 21.36 | 22.30 | 156.6M |
| 2024-01-24 | 22.09 | 22.19 | 21.11 | 21.78 | 166.3M |
| 2024-01-23 | 21.69 | 22.55 | 21.46 | 22.06 | 159.2M |
| 2024-01-22 | 22.00 | 22.20 | 21.41 | 21.72 | 156.6M |
| 2024-01-19 | 22.64 | 22.78 | 22.10 | 22.10 | 177.2M |
| 2024-01-18 | 21.06 | 22.82 | 21.01 | 22.80 | 317.7M |
| 2024-01-17 | 22.00 | 22.00 | 21.28 | 21.30 | 116.0M |
| 2024-01-16 | 21.70 | 22.33 | 21.58 | 22.12 | 133.5M |
| 2024-01-15 | 21.90 | 22.28 | 21.76 | 21.84 | 107.5M |
| 2024-01-12 | 22.20 | 22.80 | 22.03 | 22.11 | 156.7M |
| 2024-01-11 | 22.02 | 22.50 | 21.92 | 22.36 | 157.7M |
| 2024-01-10 | 22.00 | 22.80 | 21.86 | 22.23 | 167.7M |
| 2024-01-09 | 21.62 | 22.87 | 21.44 | 22.24 | 207.4M |
| 2024-01-08 | 21.41 | 22.18 | 21.36 | 21.61 | 118.1M |
| 2024-01-05 | 21.86 | 22.25 | 21.37 | 21.58 | 113.4M |
| 2024-01-04 | 22.28 | 22.30 | 21.75 | 21.98 | 111.3M |
| 2024-01-03 | 22.20 | 22.58 | 22.09 | 22.39 | 129.2M |
| 2024-01-02 | 22.61 | 22.89 | 22.20 | 22.20 | 158.9M |