27.90
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 | 27.79 | 27.98 | 26.86 | 26.90 | 1.6M |
| 2024-12-30 | 27.92 | 28.05 | 27.51 | 27.79 | 1.4M |
| 2024-12-27 | 27.66 | 28.32 | 27.38 | 27.93 | 1.9M |
| 2024-12-26 | 27.80 | 27.89 | 27.50 | 27.60 | 1.5M |
| 2024-12-25 | 28.50 | 28.65 | 27.40 | 27.72 | 1.8M |
| 2024-12-24 | 28.00 | 28.78 | 27.99 | 28.33 | 1.6M |
| 2024-12-23 | 28.73 | 28.86 | 28.00 | 28.02 | 2.0M |
| 2024-12-20 | 28.54 | 28.82 | 28.54 | 28.73 | 1.7M |
| 2024-12-19 | 28.47 | 28.74 | 28.11 | 28.62 | 1.9M |
| 2024-12-18 | 29.17 | 29.20 | 28.70 | 28.79 | 2.1M |
| 2024-12-17 | 29.69 | 29.78 | 28.92 | 28.98 | 2.1M |
| 2024-12-16 | 29.70 | 30.11 | 29.42 | 29.68 | 2.5M |
| 2024-12-13 | 30.49 | 30.49 | 29.72 | 29.73 | 2.8M |
| 2024-12-12 | 30.25 | 30.55 | 30.10 | 30.55 | 2.6M |
| 2024-12-11 | 30.39 | 30.50 | 30.02 | 30.25 | 2.4M |
| 2024-12-10 | 30.60 | 30.80 | 30.32 | 30.44 | 4.0M |
| 2024-12-09 | 30.11 | 30.60 | 29.61 | 29.92 | 2.3M |
| 2024-12-06 | 30.10 | 30.30 | 29.52 | 30.25 | 2.7M |
| 2024-12-05 | 29.90 | 30.19 | 29.72 | 30.10 | 2.0M |
| 2024-12-04 | 30.69 | 30.85 | 29.69 | 29.93 | 3.7M |
| 2024-12-03 | 30.62 | 31.29 | 30.41 | 30.88 | 4.3M |
| 2024-12-02 | 30.31 | 30.57 | 29.67 | 30.56 | 3.4M |
| 2024-11-29 | 30.01 | 30.79 | 29.84 | 30.48 | 2.5M |
| 2024-11-28 | 30.10 | 30.77 | 30.01 | 30.16 | 2.6M |
| 2024-11-27 | 29.80 | 30.22 | 29.02 | 30.20 | 3.0M |
| 2024-11-26 | 30.62 | 31.41 | 29.97 | 30.05 | 2.7M |
| 2024-11-25 | 29.81 | 30.52 | 29.69 | 30.52 | 2.7M |
| 2024-11-22 | 31.31 | 31.33 | 29.71 | 29.78 | 4.0M |
| 2024-11-21 | 31.70 | 32.93 | 31.11 | 31.49 | 3.6M |
| 2024-11-20 | 31.62 | 31.63 | 31.05 | 31.41 | 3.2M |
| 2024-11-19 | 30.50 | 31.67 | 30.33 | 31.63 | 3.6M |
| 2024-11-18 | 31.66 | 31.95 | 30.09 | 30.40 | 5.0M |
| 2024-11-15 | 33.43 | 33.83 | 32.00 | 32.00 | 5.4M |
| 2024-11-14 | 34.36 | 34.85 | 33.10 | 33.16 | 6.2M |
| 2024-11-13 | 33.03 | 34.56 | 33.03 | 34.35 | 7.0M |
| 2024-11-12 | 34.50 | 34.85 | 33.10 | 33.49 | 6.1M |
| 2024-11-11 | 32.65 | 34.62 | 32.50 | 34.28 | 9.3M |
| 2024-11-08 | 33.29 | 33.60 | 32.68 | 32.85 | 5.8M |
| 2024-11-07 | 32.30 | 33.39 | 32.02 | 33.09 | 5.9M |
| 2024-11-06 | 33.60 | 34.44 | 33.11 | 33.19 | 7.1M |
| 2024-11-05 | 32.65 | 33.43 | 32.41 | 33.43 | 6.0M |
| 2024-11-04 | 31.84 | 32.63 | 31.54 | 32.54 | 4.2M |
| 2024-11-01 | 32.95 | 33.35 | 31.63 | 31.84 | 7.0M |
| 2024-10-31 | 33.21 | 34.28 | 33.12 | 33.45 | 8.0M |
| 2024-10-30 | 32.97 | 34.04 | 32.54 | 32.66 | 8.1M |
| 2024-10-29 | 35.04 | 36.28 | 33.26 | 33.34 | 13.8M |
| 2024-10-28 | 33.46 | 36.30 | 32.65 | 35.59 | 19.3M |
| 2024-10-25 | 30.45 | 33.46 | 30.45 | 33.46 | 14.2M |
| 2024-10-24 | 31.78 | 31.78 | 30.33 | 30.42 | 7.8M |
| 2024-10-23 | 29.85 | 32.70 | 29.69 | 31.80 | 12.9M |
| 2024-10-22 | 29.10 | 30.00 | 28.43 | 29.83 | 6.4M |
| 2024-10-21 | 28.60 | 29.90 | 28.33 | 29.01 | 6.4M |
| 2024-10-18 | 27.31 | 28.80 | 27.30 | 28.20 | 4.8M |
| 2024-10-17 | 28.28 | 28.29 | 27.42 | 27.43 | 3.1M |
| 2024-10-16 | 27.85 | 28.45 | 27.50 | 27.89 | 3.3M |
| 2024-10-15 | 28.72 | 29.33 | 28.34 | 28.40 | 3.5M |
| 2024-10-14 | 28.32 | 29.07 | 27.91 | 28.99 | 4.2M |
| 2024-10-11 | 29.50 | 29.59 | 27.75 | 28.32 | 4.9M |
| 2024-10-10 | 29.98 | 30.98 | 29.08 | 29.60 | 5.2M |
| 2024-10-09 | 32.00 | 32.44 | 29.88 | 29.98 | 8.2M |
| 2024-10-08 | 33.55 | 33.55 | 31.10 | 33.11 | 11.8M |
| 2024-09-30 | 29.52 | 30.50 | 28.52 | 30.50 | 10.1M |
| 2024-09-27 | 26.00 | 27.87 | 25.70 | 27.73 | 5.3M |
| 2024-09-26 | 24.69 | 25.45 | 24.35 | 25.45 | 3.8M |
| 2024-09-25 | 24.37 | 25.18 | 24.26 | 24.50 | 4.8M |
| 2024-09-24 | 23.00 | 24.13 | 22.72 | 24.10 | 4.5M |
| 2024-09-23 | 22.88 | 23.08 | 22.61 | 22.83 | 1.8M |
| 2024-09-20 | 23.55 | 23.59 | 22.80 | 22.92 | 2.7M |
| 2024-09-19 | 23.37 | 24.02 | 23.10 | 23.59 | 2.7M |
| 2024-09-18 | 23.69 | 23.70 | 22.88 | 23.15 | 2.5M |
| 2024-09-13 | 24.76 | 24.78 | 23.69 | 23.70 | 2.7M |
| 2024-09-12 | 24.73 | 25.82 | 24.50 | 24.56 | 3.4M |
| 2024-09-11 | 24.19 | 24.85 | 23.98 | 24.62 | 3.0M |
| 2024-09-10 | 24.30 | 24.38 | 23.77 | 24.20 | 2.1M |
| 2024-09-09 | 24.10 | 24.64 | 23.99 | 24.27 | 2.6M |
| 2024-09-06 | 25.10 | 25.70 | 24.43 | 24.49 | 2.9M |
| 2024-09-05 | 25.60 | 26.27 | 25.34 | 25.45 | 4.2M |
| 2024-09-04 | 24.88 | 25.95 | 24.88 | 25.35 | 3.9M |
| 2024-09-03 | 24.45 | 25.32 | 24.22 | 25.20 | 3.1M |
| 2024-09-02 | 25.55 | 25.65 | 24.51 | 24.57 | 3.5M |
| 2024-08-30 | 24.88 | 26.06 | 24.60 | 25.53 | 4.7M |
| 2024-08-29 | 24.20 | 25.43 | 23.63 | 24.81 | 5.4M |
| 2024-08-28 | 23.31 | 24.11 | 23.31 | 23.89 | 2.0M |
| 2024-08-27 | 23.97 | 24.19 | 23.47 | 23.64 | 2.7M |
| 2024-08-26 | 23.44 | 24.49 | 23.39 | 23.90 | 2.6M |
| 2024-08-23 | 23.91 | 24.13 | 23.47 | 23.47 | 2.3M |
| 2024-08-22 | 25.00 | 25.28 | 23.96 | 24.04 | 2.3M |
| 2024-08-21 | 24.55 | 24.80 | 24.37 | 24.62 | 2.3M |
| 2024-08-20 | 24.92 | 25.19 | 24.43 | 24.55 | 2.4M |
| 2024-08-19 | 25.59 | 25.64 | 24.91 | 25.00 | 3.2M |
| 2024-08-16 | 26.49 | 26.59 | 25.68 | 25.71 | 2.5M |
| 2024-08-15 | 26.10 | 26.92 | 25.70 | 26.48 | 3.4M |
| 2024-08-14 | 26.98 | 27.16 | 26.21 | 26.22 | 2.5M |
| 2024-08-13 | 26.58 | 27.10 | 26.12 | 26.85 | 3.0M |
| 2024-08-12 | 27.31 | 27.74 | 26.50 | 26.63 | 3.7M |
| 2024-08-09 | 27.31 | 27.52 | 26.75 | 26.75 | 2.6M |
| 2024-08-08 | 27.55 | 27.75 | 27.00 | 27.17 | 3.9M |
| 2024-08-07 | 27.69 | 27.85 | 27.01 | 27.53 | 4.9M |
| 2024-08-06 | 26.39 | 28.64 | 26.34 | 27.61 | 8.4M |
| 2024-08-05 | 27.10 | 27.81 | 26.08 | 26.08 | 4.4M |
| 2024-08-02 | 27.75 | 28.10 | 27.12 | 27.16 | 2.9M |
| 2024-08-01 | 28.02 | 28.15 | 27.53 | 27.77 | 3.0M |
| 2024-07-31 | 26.69 | 27.98 | 26.45 | 27.98 | 4.1M |
| 2024-07-30 | 26.74 | 26.86 | 26.27 | 26.83 | 2.1M |
| 2024-07-29 | 27.33 | 27.44 | 26.61 | 26.73 | 2.5M |
| 2024-07-26 | 26.91 | 27.46 | 26.80 | 27.31 | 4.0M |
| 2024-07-25 | 26.09 | 27.77 | 26.03 | 27.21 | 7.1M |
| 2024-07-24 | 26.94 | 27.25 | 26.28 | 26.35 | 4.3M |
| 2024-07-23 | 27.95 | 28.07 | 26.94 | 26.95 | 6.1M |
| 2024-07-22 | 29.20 | 29.46 | 27.81 | 28.05 | 8.9M |
| 2024-07-19 | 31.15 | 31.15 | 29.12 | 29.43 | 8.2M |
| 2024-07-18 | 30.59 | 31.62 | 30.06 | 31.29 | 1.8M |
| 2024-07-17 | 32.05 | 32.84 | 31.38 | 31.40 | 2.6M |
| 2024-07-16 | 31.21 | 31.70 | 31.05 | 31.41 | 1.0M |
| 2024-07-15 | 31.80 | 31.90 | 31.35 | 31.41 | 1.1M |
| 2024-07-12 | 31.88 | 32.88 | 31.71 | 32.09 | 2.0M |
| 2024-07-11 | 31.60 | 32.30 | 31.15 | 32.02 | 1.8M |
| 2024-07-10 | 30.29 | 31.69 | 29.70 | 31.00 | 1.8M |
| 2024-07-09 | 30.09 | 30.72 | 29.64 | 30.59 | 1.8M |
| 2024-07-08 | 31.12 | 31.43 | 30.12 | 30.23 | 1.4M |
| 2024-07-05 | 31.61 | 31.88 | 31.11 | 31.47 | 1.0M |
| 2024-07-04 | 32.92 | 33.22 | 31.53 | 31.65 | 1.4M |
| 2024-07-03 | 32.56 | 33.10 | 32.40 | 32.92 | 0.9M |
| 2024-07-02 | 33.01 | 33.21 | 32.51 | 32.70 | 0.9M |
| 2024-07-01 | 32.50 | 33.41 | 32.50 | 33.21 | 1.5M |
| 2024-06-28 | 32.74 | 33.26 | 32.30 | 32.47 | 1.2M |
| 2024-06-27 | 33.70 | 33.70 | 32.75 | 32.75 | 1.4M |
| 2024-06-26 | 33.01 | 33.88 | 32.71 | 33.80 | 1.7M |
| 2024-06-25 | 33.41 | 33.65 | 33.01 | 33.10 | 1.6M |
| 2024-06-24 | 34.50 | 34.68 | 33.44 | 33.46 | 2.3M |
| 2024-06-21 | 34.99 | 36.50 | 34.97 | 35.23 | 2.3M |
| 2024-06-20 | 35.69 | 35.88 | 34.68 | 34.68 | 1.9M |
| 2024-06-19 | 36.50 | 36.98 | 35.83 | 35.97 | 1.6M |
| 2024-06-18 | 36.58 | 37.00 | 36.45 | 36.71 | 1.5M |
| 2024-06-17 | 36.32 | 37.08 | 36.07 | 36.61 | 1.8M |
| 2024-06-14 | 37.32 | 37.98 | 36.87 | 36.90 | 2.3M |
| 2024-06-13 | 37.04 | 38.47 | 37.04 | 37.58 | 3.1M |
| 2024-06-12 | 36.78 | 37.41 | 36.62 | 37.02 | 1.8M |
| 2024-06-11 | 36.00 | 37.09 | 35.18 | 37.08 | 2.2M |
| 2024-06-07 | 35.99 | 36.50 | 35.53 | 36.17 | 2.1M |
| 2024-06-06 | 37.80 | 38.12 | 35.53 | 35.80 | 3.7M |
| 2024-06-05 | 37.96 | 38.30 | 37.65 | 37.68 | 1.8M |
| 2024-06-04 | 38.20 | 38.67 | 37.39 | 38.55 | 2.8M |
| 2024-06-03 | 38.71 | 38.97 | 37.90 | 38.43 | 2.7M |
| 2024-05-31 | 39.98 | 39.98 | 38.97 | 39.11 | 3.6M |
| 2024-05-30 | 41.33 | 41.66 | 39.97 | 40.03 | 4.5M |
| 2024-05-29 | 40.00 | 42.84 | 40.00 | 41.34 | 7.5M |
| 2024-05-28 | 40.83 | 41.28 | 39.53 | 39.79 | 4.3M |
| 2024-05-27 | 41.84 | 41.97 | 39.62 | 40.83 | 5.6M |
| 2024-05-24 | 43.60 | 45.00 | 41.50 | 41.85 | 7.9M |
| 2024-05-23 | 43.00 | 45.00 | 42.50 | 44.00 | 11.9M |
| 2024-05-22 | 38.49 | 41.79 | 38.19 | 41.79 | 6.8M |
| 2024-05-21 | 39.13 | 39.20 | 37.91 | 37.99 | 1.6M |
| 2024-05-20 | 39.16 | 39.75 | 38.52 | 39.01 | 1.5M |
| 2024-05-17 | 38.50 | 39.20 | 37.80 | 39.19 | 1.7M |
| 2024-05-16 | 38.51 | 38.88 | 38.10 | 38.37 | 1.1M |
| 2024-05-15 | 39.25 | 39.77 | 38.43 | 38.47 | 1.5M |
| 2024-05-14 | 39.60 | 39.91 | 39.00 | 39.00 | 1.3M |
| 2024-05-13 | 39.70 | 40.37 | 39.12 | 39.46 | 1.3M |
| 2024-05-10 | 40.42 | 40.69 | 39.32 | 39.91 | 1.8M |
| 2024-05-09 | 39.51 | 40.97 | 39.51 | 40.42 | 2.3M |
| 2024-05-08 | 40.30 | 40.65 | 39.50 | 39.51 | 1.9M |
| 2024-05-07 | 39.95 | 40.45 | 39.63 | 40.30 | 1.9M |
| 2024-05-06 | 39.55 | 40.38 | 39.47 | 40.13 | 2.0M |
| 2024-04-30 | 39.36 | 39.36 | 38.40 | 39.06 | 2.0M |
| 2024-04-29 | 37.07 | 39.24 | 37.07 | 38.99 | 2.5M |
| 2024-04-26 | 36.30 | 37.60 | 36.25 | 37.47 | 2.5M |
| 2024-04-25 | 35.94 | 37.14 | 35.42 | 36.24 | 1.9M |
| 2024-04-24 | 35.78 | 36.05 | 35.31 | 35.94 | 1.2M |
| 2024-04-23 | 35.72 | 36.39 | 35.28 | 35.78 | 1.3M |
| 2024-04-22 | 35.64 | 36.49 | 35.20 | 35.70 | 1.6M |
| 2024-04-19 | 35.70 | 36.10 | 35.08 | 35.53 | 1.5M |
| 2024-04-18 | 35.94 | 36.75 | 35.41 | 36.23 | 1.7M |
| 2024-04-17 | 35.50 | 36.39 | 35.26 | 36.24 | 2.0M |
| 2024-04-16 | 37.12 | 37.26 | 34.56 | 34.89 | 2.3M |
| 2024-04-15 | 37.46 | 38.65 | 36.25 | 36.89 | 2.2M |
| 2024-04-12 | 38.72 | 38.92 | 37.66 | 37.66 | 1.8M |
| 2024-04-11 | 38.30 | 39.38 | 38.28 | 38.89 | 1.3M |
| 2024-04-10 | 39.83 | 39.83 | 38.60 | 38.90 | 1.4M |
| 2024-04-09 | 38.38 | 39.96 | 38.33 | 39.81 | 1.7M |
| 2024-04-08 | 40.00 | 40.00 | 38.57 | 38.57 | 1.8M |
| 2024-04-03 | 40.53 | 40.87 | 39.97 | 40.13 | 1.5M |
| 2024-04-02 | 40.97 | 41.87 | 40.04 | 40.91 | 2.6M |
| 2024-04-01 | 39.94 | 41.00 | 39.60 | 40.97 | 2.4M |
| 2024-03-29 | 39.22 | 39.89 | 38.74 | 39.40 | 1.5M |
| 2024-03-28 | 38.85 | 39.75 | 38.58 | 39.19 | 1.9M |
| 2024-03-27 | 40.85 | 41.09 | 38.85 | 38.86 | 2.2M |
| 2024-03-26 | 41.51 | 41.97 | 40.01 | 41.18 | 2.7M |
| 2024-03-25 | 42.03 | 43.00 | 41.51 | 41.52 | 2.1M |
| 2024-03-22 | 43.72 | 44.24 | 42.65 | 42.65 | 2.4M |
| 2024-03-21 | 44.25 | 44.88 | 43.48 | 44.01 | 2.5M |
| 2024-03-20 | 43.60 | 45.12 | 43.60 | 44.38 | 2.4M |
| 2024-03-19 | 44.01 | 44.80 | 43.90 | 43.96 | 2.4M |
| 2024-03-18 | 43.93 | 44.25 | 43.35 | 44.18 | 2.5M |
| 2024-03-15 | 43.20 | 43.80 | 42.85 | 43.52 | 2.1M |
| 2024-03-14 | 43.95 | 44.59 | 42.99 | 43.61 | 2.9M |
| 2024-03-13 | 44.50 | 44.85 | 43.84 | 44.37 | 2.9M |
| 2024-03-12 | 45.23 | 45.41 | 44.44 | 44.56 | 4.4M |
| 2024-03-11 | 43.41 | 45.32 | 43.41 | 45.23 | 6.4M |
| 2024-03-08 | 42.05 | 44.38 | 42.05 | 43.10 | 5.0M |
| 2024-03-07 | 43.42 | 43.80 | 41.77 | 41.77 | 4.1M |
| 2024-03-06 | 40.80 | 45.05 | 40.61 | 43.42 | 6.6M |
| 2024-03-05 | 42.14 | 42.14 | 40.69 | 40.95 | 2.7M |
| 2024-03-04 | 42.38 | 42.87 | 41.25 | 42.10 | 2.6M |
| 2024-03-01 | 42.04 | 43.00 | 41.58 | 42.43 | 3.4M |
| 2024-02-29 | 40.00 | 42.10 | 40.00 | 41.98 | 4.3M |
| 2024-02-28 | 43.49 | 45.15 | 40.00 | 40.85 | 6.3M |
| 2024-02-27 | 41.67 | 42.99 | 41.52 | 42.99 | 3.7M |
| 2024-02-26 | 41.26 | 42.58 | 40.80 | 42.09 | 4.5M |
| 2024-02-23 | 40.80 | 41.78 | 40.35 | 41.16 | 3.9M |
| 2024-02-22 | 39.20 | 40.87 | 39.03 | 40.28 | 3.8M |
| 2024-02-21 | 38.29 | 40.92 | 38.02 | 39.35 | 4.4M |
| 2024-02-20 | 38.50 | 38.91 | 37.43 | 38.91 | 2.8M |
| 2024-02-19 | 38.32 | 39.37 | 37.65 | 38.50 | 3.7M |
| 2024-02-08 | 36.50 | 38.49 | 36.20 | 38.28 | 4.1M |
| 2024-02-07 | 35.97 | 37.68 | 35.51 | 36.53 | 4.7M |
| 2024-02-06 | 33.86 | 36.61 | 33.12 | 35.79 | 4.4M |
| 2024-02-05 | 36.00 | 36.50 | 33.35 | 33.90 | 4.6M |
| 2024-02-02 | 39.63 | 39.75 | 35.72 | 37.06 | 4.7M |
| 2024-02-01 | 38.60 | 41.20 | 37.90 | 39.45 | 5.0M |
| 2024-01-31 | 40.90 | 41.53 | 38.66 | 38.66 | 3.9M |
| 2024-01-30 | 42.50 | 42.57 | 40.42 | 40.50 | 4.2M |
| 2024-01-29 | 46.88 | 46.88 | 42.70 | 42.71 | 5.9M |
| 2024-01-26 | 48.38 | 49.25 | 47.02 | 47.30 | 3.9M |
| 2024-01-25 | 48.18 | 48.75 | 47.10 | 48.64 | 5.0M |
| 2024-01-24 | 49.88 | 50.19 | 46.28 | 48.18 | 6.0M |
| 2024-01-23 | 47.99 | 51.16 | 46.57 | 49.88 | 7.3M |
| 2024-01-22 | 51.22 | 51.58 | 47.11 | 48.08 | 6.7M |
| 2024-01-19 | 54.00 | 55.48 | 50.85 | 50.91 | 7.6M |
| 2024-01-18 | 52.00 | 54.64 | 51.85 | 54.17 | 7.1M |
| 2024-01-17 | 56.00 | 56.52 | 53.21 | 53.46 | 6.3M |
| 2024-01-16 | 55.76 | 57.50 | 54.02 | 56.98 | 8.6M |
| 2024-01-15 | 56.40 | 58.35 | 55.16 | 55.85 | 7.0M |
| 2024-01-12 | 56.07 | 59.95 | 55.88 | 57.01 | 11.5M |
| 2024-01-11 | 55.30 | 57.19 | 54.88 | 56.59 | 9.5M |
| 2024-01-10 | 56.23 | 58.65 | 55.28 | 56.74 | 12.4M |
| 2024-01-09 | 58.69 | 62.65 | 56.88 | 57.45 | 15.9M |
| 2024-01-08 | 54.44 | 59.88 | 53.70 | 59.88 | 15.8M |
| 2024-01-05 | 56.46 | 57.75 | 53.00 | 54.44 | 11.2M |
| 2024-01-04 | 60.18 | 61.12 | 56.48 | 57.55 | 11.1M |
| 2024-01-03 | 59.00 | 63.12 | 58.50 | 59.50 | 15.5M |
| 2024-01-02 | 53.80 | 60.12 | 53.20 | 60.12 | 16.8M |