45.08
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 | 43.78 | 44.00 | 42.56 | 42.69 | 4.8M |
| 2024-12-30 | 44.61 | 44.61 | 43.48 | 43.71 | 5.0M |
| 2024-12-27 | 45.25 | 45.40 | 44.56 | 44.64 | 4.8M |
| 2024-12-26 | 45.40 | 45.73 | 45.13 | 45.16 | 3.0M |
| 2024-12-25 | 45.42 | 45.97 | 45.02 | 45.43 | 3.0M |
| 2024-12-24 | 44.60 | 45.90 | 44.60 | 45.80 | 4.4M |
| 2024-12-23 | 45.55 | 45.85 | 44.49 | 44.70 | 4.5M |
| 2024-12-20 | 45.35 | 46.60 | 45.01 | 45.79 | 6.2M |
| 2024-12-19 | 45.61 | 45.79 | 44.71 | 45.35 | 6.8M |
| 2024-12-18 | 46.99 | 47.41 | 46.40 | 46.48 | 4.4M |
| 2024-12-17 | 47.83 | 47.91 | 46.89 | 47.17 | 4.5M |
| 2024-12-16 | 49.83 | 49.88 | 47.53 | 47.82 | 9.9M |
| 2024-12-13 | 50.61 | 50.81 | 49.50 | 49.78 | 11.0M |
| 2024-12-12 | 49.88 | 51.18 | 49.60 | 51.05 | 8.1M |
| 2024-12-11 | 49.31 | 51.00 | 49.23 | 50.03 | 7.7M |
| 2024-12-10 | 51.50 | 52.50 | 49.50 | 49.61 | 14.9M |
| 2024-12-09 | 49.15 | 49.31 | 48.22 | 48.65 | 3.5M |
| 2024-12-06 | 48.55 | 49.40 | 48.12 | 49.28 | 3.9M |
| 2024-12-05 | 48.50 | 48.80 | 48.22 | 48.55 | 2.8M |
| 2024-12-04 | 49.43 | 49.57 | 48.40 | 48.57 | 3.5M |
| 2024-12-03 | 50.19 | 50.22 | 49.31 | 49.61 | 3.7M |
| 2024-12-02 | 49.10 | 50.28 | 48.88 | 50.19 | 4.4M |
| 2024-11-29 | 48.35 | 49.80 | 48.30 | 49.25 | 4.2M |
| 2024-11-28 | 48.61 | 49.08 | 48.30 | 48.39 | 2.8M |
| 2024-11-27 | 47.70 | 48.62 | 46.88 | 48.62 | 3.6M |
| 2024-11-26 | 47.80 | 48.34 | 47.60 | 47.68 | 3.1M |
| 2024-11-25 | 47.76 | 48.27 | 47.18 | 47.96 | 3.7M |
| 2024-11-22 | 50.38 | 50.56 | 47.80 | 47.90 | 5.2M |
| 2024-11-21 | 50.60 | 51.08 | 50.10 | 50.64 | 3.1M |
| 2024-11-20 | 50.50 | 51.04 | 50.25 | 50.86 | 4.2M |
| 2024-11-19 | 49.91 | 50.69 | 49.30 | 50.67 | 4.5M |
| 2024-11-18 | 49.87 | 50.50 | 49.03 | 49.58 | 4.8M |
| 2024-11-15 | 50.72 | 51.21 | 49.76 | 49.76 | 5.5M |
| 2024-11-14 | 53.01 | 53.32 | 50.65 | 50.72 | 7.5M |
| 2024-11-13 | 54.80 | 55.25 | 52.50 | 53.34 | 9.0M |
| 2024-11-12 | 55.80 | 56.58 | 54.67 | 55.03 | 10.9M |
| 2024-11-11 | 55.06 | 55.68 | 54.51 | 55.51 | 11.9M |
| 2024-11-08 | 57.00 | 57.30 | 55.31 | 56.16 | 11.9M |
| 2024-11-07 | 54.20 | 56.79 | 53.81 | 56.69 | 13.0M |
| 2024-11-06 | 55.05 | 55.88 | 54.15 | 54.27 | 9.8M |
| 2024-11-05 | 53.08 | 54.91 | 52.62 | 54.75 | 8.4M |
| 2024-11-04 | 52.34 | 53.19 | 51.86 | 53.06 | 4.5M |
| 2024-11-01 | 52.26 | 53.29 | 52.01 | 52.34 | 4.6M |
| 2024-10-31 | 52.21 | 52.73 | 51.30 | 52.38 | 5.1M |
| 2024-10-30 | 52.35 | 53.98 | 51.50 | 52.88 | 7.7M |
| 2024-10-29 | 53.44 | 54.64 | 52.38 | 52.76 | 6.7M |
| 2024-10-28 | 52.51 | 54.00 | 52.51 | 53.43 | 6.5M |
| 2024-10-25 | 49.75 | 53.34 | 49.48 | 53.15 | 11.7M |
| 2024-10-24 | 53.91 | 54.31 | 52.88 | 53.28 | 4.4M |
| 2024-10-23 | 54.83 | 54.90 | 53.48 | 54.31 | 6.7M |
| 2024-10-22 | 53.54 | 54.72 | 52.80 | 54.61 | 5.4M |
| 2024-10-21 | 52.50 | 54.95 | 52.03 | 53.50 | 8.3M |
| 2024-10-18 | 49.98 | 54.94 | 49.66 | 52.72 | 9.4M |
| 2024-10-17 | 50.83 | 51.65 | 49.89 | 49.95 | 5.8M |
| 2024-10-16 | 50.88 | 51.49 | 50.10 | 50.52 | 5.9M |
| 2024-10-15 | 52.20 | 53.20 | 51.20 | 51.99 | 9.8M |
| 2024-10-14 | 54.68 | 56.08 | 52.58 | 55.16 | 5.5M |
| 2024-10-11 | 57.00 | 58.28 | 53.88 | 54.68 | 5.5M |
| 2024-10-10 | 59.80 | 60.28 | 56.15 | 57.58 | 8.1M |
| 2024-10-09 | 65.00 | 65.00 | 58.30 | 58.33 | 14.0M |
| 2024-10-08 | 73.99 | 74.00 | 63.81 | 70.30 | 21.1M |
| 2024-09-30 | 56.76 | 62.70 | 55.59 | 62.42 | 16.3M |
| 2024-09-27 | 48.80 | 54.39 | 48.21 | 52.48 | 12.9M |
| 2024-09-26 | 42.63 | 48.12 | 42.42 | 46.81 | 7.6M |
| 2024-09-25 | 42.99 | 43.92 | 42.50 | 42.66 | 4.4M |
| 2024-09-24 | 39.70 | 42.19 | 39.37 | 42.05 | 4.7M |
| 2024-09-23 | 39.59 | 40.28 | 39.30 | 39.35 | 2.1M |
| 2024-09-20 | 40.70 | 40.87 | 39.55 | 39.88 | 2.9M |
| 2024-09-19 | 41.50 | 42.28 | 40.72 | 41.14 | 2.5M |
| 2024-09-18 | 40.66 | 41.00 | 39.84 | 40.84 | 1.2M |
| 2024-09-13 | 41.73 | 41.95 | 40.58 | 40.59 | 1.3M |
| 2024-09-12 | 42.03 | 42.63 | 41.66 | 41.74 | 1.4M |
| 2024-09-11 | 41.54 | 42.62 | 41.40 | 42.11 | 1.8M |
| 2024-09-10 | 41.07 | 42.12 | 40.66 | 41.80 | 2.0M |
| 2024-09-09 | 41.08 | 41.66 | 40.66 | 40.97 | 1.5M |
| 2024-09-06 | 42.17 | 42.30 | 41.00 | 41.20 | 1.3M |
| 2024-09-05 | 41.57 | 42.35 | 41.57 | 42.17 | 1.9M |
| 2024-09-04 | 40.92 | 41.98 | 40.75 | 41.57 | 2.4M |
| 2024-09-03 | 40.46 | 41.78 | 39.91 | 40.95 | 2.4M |
| 2024-09-02 | 41.88 | 42.30 | 40.65 | 40.65 | 2.8M |
| 2024-08-30 | 42.22 | 43.30 | 41.50 | 42.05 | 5.6M |
| 2024-08-29 | 41.02 | 42.35 | 41.02 | 42.28 | 3.0M |
| 2024-08-28 | 40.62 | 42.28 | 40.62 | 41.58 | 4.0M |
| 2024-08-27 | 40.00 | 40.26 | 39.50 | 39.50 | 1.3M |
| 2024-08-26 | 39.87 | 40.30 | 39.55 | 40.06 | 1.5M |
| 2024-08-23 | 39.65 | 40.36 | 39.65 | 39.72 | 1.7M |
| 2024-08-22 | 41.07 | 41.30 | 39.63 | 39.78 | 2.3M |
| 2024-08-21 | 41.47 | 41.92 | 40.98 | 41.08 | 1.4M |
| 2024-08-20 | 42.64 | 43.04 | 41.68 | 41.68 | 1.9M |
| 2024-08-19 | 43.62 | 44.04 | 42.78 | 42.80 | 2.6M |
| 2024-08-16 | 44.80 | 45.49 | 44.13 | 44.36 | 1.7M |
| 2024-08-15 | 44.25 | 45.10 | 43.63 | 44.32 | 1.7M |
| 2024-08-14 | 45.40 | 45.48 | 44.13 | 44.18 | 1.7M |
| 2024-08-13 | 45.79 | 46.00 | 44.96 | 45.50 | 1.3M |
| 2024-08-12 | 45.58 | 46.25 | 45.30 | 45.87 | 1.2M |
| 2024-08-09 | 47.18 | 47.46 | 45.92 | 45.97 | 1.9M |
| 2024-08-08 | 46.90 | 47.61 | 46.25 | 47.03 | 1.6M |
| 2024-08-07 | 47.50 | 47.50 | 46.66 | 46.98 | 1.7M |
| 2024-08-06 | 47.13 | 47.88 | 46.75 | 47.45 | 1.9M |
| 2024-08-05 | 47.12 | 48.43 | 46.50 | 46.50 | 2.3M |
| 2024-08-02 | 47.24 | 48.15 | 46.91 | 47.17 | 1.6M |
| 2024-08-01 | 48.09 | 48.45 | 47.29 | 47.45 | 1.8M |
| 2024-07-31 | 45.42 | 48.58 | 45.28 | 48.40 | 3.5M |
| 2024-07-30 | 45.41 | 45.81 | 44.96 | 45.46 | 1.2M |
| 2024-07-29 | 45.98 | 46.03 | 45.31 | 45.41 | 1.1M |
| 2024-07-26 | 45.78 | 46.22 | 45.54 | 45.90 | 1.3M |
| 2024-07-25 | 44.67 | 46.20 | 44.27 | 45.82 | 1.7M |
| 2024-07-24 | 45.59 | 45.85 | 44.82 | 44.84 | 1.3M |
| 2024-07-23 | 47.20 | 47.30 | 45.52 | 45.52 | 2.0M |
| 2024-07-22 | 47.88 | 48.37 | 47.03 | 47.32 | 1.5M |
| 2024-07-19 | 47.54 | 47.98 | 47.00 | 47.80 | 1.6M |
| 2024-07-18 | 47.01 | 48.30 | 46.90 | 47.86 | 2.2M |
| 2024-07-17 | 47.17 | 47.90 | 46.88 | 47.40 | 2.2M |
| 2024-07-16 | 46.50 | 47.55 | 46.31 | 46.88 | 2.1M |
| 2024-07-15 | 46.80 | 47.23 | 46.06 | 46.29 | 1.4M |
| 2024-07-12 | 46.99 | 47.41 | 46.58 | 47.15 | 2.5M |
| 2024-07-11 | 45.27 | 47.39 | 45.17 | 47.08 | 5.0M |
| 2024-07-10 | 43.70 | 45.50 | 43.53 | 44.43 | 2.1M |
| 2024-07-09 | 43.77 | 44.54 | 43.00 | 44.25 | 1.9M |
| 2024-07-08 | 45.04 | 45.04 | 43.55 | 43.77 | 2.3M |
| 2024-07-05 | 45.08 | 45.45 | 44.44 | 45.24 | 2.2M |
| 2024-07-04 | 46.70 | 46.96 | 44.90 | 44.91 | 2.6M |
| 2024-07-03 | 47.15 | 47.56 | 46.20 | 46.54 | 2.0M |
| 2024-07-02 | 48.16 | 48.55 | 46.90 | 47.15 | 2.0M |
| 2024-07-01 | 48.37 | 48.95 | 47.50 | 48.16 | 1.9M |
| 2024-06-28 | 50.05 | 50.05 | 48.10 | 48.32 | 2.5M |
| 2024-06-27 | 48.71 | 50.48 | 48.30 | 49.48 | 4.4M |
| 2024-06-26 | 46.41 | 48.80 | 46.10 | 48.71 | 3.0M |
| 2024-06-25 | 46.65 | 47.20 | 46.06 | 46.43 | 2.2M |
| 2024-06-24 | 47.40 | 47.50 | 46.42 | 46.57 | 2.5M |
| 2024-06-21 | 48.30 | 48.66 | 47.50 | 47.99 | 2.9M |
| 2024-06-20 | 49.11 | 49.87 | 48.37 | 48.38 | 2.4M |
| 2024-06-19 | 50.91 | 50.95 | 49.10 | 49.11 | 3.2M |
| 2024-06-18 | 50.73 | 51.10 | 50.46 | 50.90 | 1.9M |
| 2024-06-17 | 51.00 | 51.18 | 50.57 | 50.65 | 2.0M |
| 2024-06-14 | 52.09 | 52.45 | 51.00 | 51.40 | 2.5M |
| 2024-06-13 | 52.42 | 52.76 | 51.80 | 52.26 | 1.8M |
| 2024-06-12 | 52.40 | 52.88 | 52.03 | 52.52 | 1.8M |
| 2024-06-11 | 51.59 | 52.45 | 50.37 | 52.31 | 2.1M |
| 2024-06-07 | 53.05 | 53.35 | 52.01 | 52.21 | 2.3M |
| 2024-06-06 | 53.92 | 54.37 | 52.50 | 52.91 | 2.3M |
| 2024-06-05 | 53.60 | 54.42 | 53.33 | 53.71 | 2.6M |
| 2024-06-04 | 52.79 | 53.87 | 52.59 | 53.63 | 2.7M |
| 2024-06-03 | 53.40 | 53.40 | 52.15 | 52.89 | 2.6M |
| 2024-05-31 | 53.82 | 54.07 | 53.40 | 53.40 | 2.2M |
| 2024-05-30 | 53.50 | 53.95 | 53.18 | 53.57 | 1.7M |
| 2024-05-29 | 53.63 | 54.62 | 53.00 | 53.80 | 2.6M |
| 2024-05-28 | 54.59 | 54.60 | 53.81 | 53.87 | 2.4M |
| 2024-05-27 | 55.40 | 55.63 | 53.98 | 54.77 | 2.4M |
| 2024-05-24 | 55.80 | 56.19 | 55.01 | 55.10 | 3.1M |
| 2024-05-23 | 57.50 | 58.07 | 55.92 | 56.26 | 5.1M |
| 2024-05-22 | 60.00 | 61.06 | 58.55 | 58.91 | 6.2M |
| 2024-05-21 | 57.93 | 57.99 | 57.00 | 57.99 | 2.5M |
| 2024-05-20 | 58.42 | 59.63 | 57.85 | 58.20 | 3.4M |
| 2024-05-17 | 57.29 | 58.95 | 56.89 | 58.29 | 3.2M |
| 2024-05-16 | 57.79 | 58.15 | 57.00 | 57.21 | 2.8M |
| 2024-05-15 | 59.05 | 59.18 | 57.25 | 57.59 | 3.3M |
| 2024-05-14 | 58.42 | 59.98 | 58.01 | 59.23 | 3.5M |
| 2024-05-13 | 59.37 | 59.37 | 58.02 | 58.12 | 3.4M |
| 2024-05-10 | 61.72 | 61.96 | 59.63 | 59.91 | 4.2M |
| 2024-05-09 | 60.73 | 62.13 | 60.48 | 61.79 | 4.0M |
| 2024-05-08 | 62.00 | 62.16 | 59.77 | 60.47 | 3.5M |
| 2024-05-07 | 61.06 | 61.92 | 60.43 | 61.67 | 4.3M |
| 2024-05-06 | 58.15 | 61.99 | 58.00 | 61.06 | 7.3M |
| 2024-04-30 | 57.29 | 57.75 | 56.66 | 57.16 | 3.1M |
| 2024-04-29 | 54.99 | 58.15 | 54.81 | 57.30 | 6.2M |
| 2024-04-26 | 53.50 | 55.50 | 53.44 | 55.35 | 8.3M |
| 2024-04-25 | 57.92 | 58.36 | 57.41 | 57.51 | 2.3M |
| 2024-04-24 | 58.00 | 58.30 | 56.85 | 58.06 | 2.5M |
| 2024-04-23 | 56.65 | 58.80 | 56.65 | 58.37 | 3.7M |
| 2024-04-22 | 54.91 | 56.67 | 54.58 | 56.13 | 2.4M |
| 2024-04-19 | 56.50 | 56.50 | 54.85 | 55.35 | 1.9M |
| 2024-04-18 | 56.03 | 57.78 | 54.62 | 56.45 | 3.6M |
| 2024-04-17 | 55.27 | 56.50 | 55.11 | 56.48 | 2.5M |
| 2024-04-16 | 55.65 | 56.60 | 55.00 | 55.02 | 2.3M |
| 2024-04-15 | 56.79 | 57.42 | 55.13 | 55.90 | 2.5M |
| 2024-04-12 | 56.74 | 58.27 | 56.00 | 57.00 | 2.6M |
| 2024-04-11 | 57.18 | 58.10 | 56.51 | 56.66 | 1.8M |
| 2024-04-10 | 58.09 | 58.20 | 57.15 | 57.76 | 1.5M |
| 2024-04-09 | 56.77 | 58.49 | 56.17 | 58.44 | 2.1M |
| 2024-04-08 | 59.00 | 59.09 | 56.31 | 56.35 | 3.7M |
| 2024-04-03 | 60.65 | 61.60 | 59.47 | 59.54 | 2.5M |
| 2024-04-02 | 62.00 | 62.02 | 60.51 | 60.92 | 2.1M |
| 2024-04-01 | 60.37 | 62.05 | 60.00 | 62.05 | 2.7M |
| 2024-03-29 | 59.32 | 59.99 | 58.64 | 59.97 | 2.0M |
| 2024-03-28 | 59.55 | 60.48 | 59.05 | 59.48 | 2.7M |
| 2024-03-27 | 61.22 | 61.73 | 59.60 | 59.63 | 2.3M |
| 2024-03-26 | 62.02 | 63.11 | 60.50 | 61.28 | 2.4M |
| 2024-03-25 | 62.58 | 63.33 | 61.35 | 62.00 | 3.2M |
| 2024-03-22 | 65.25 | 65.59 | 62.33 | 62.33 | 3.4M |
| 2024-03-21 | 66.80 | 67.09 | 65.43 | 65.44 | 2.6M |
| 2024-03-20 | 67.10 | 67.80 | 65.99 | 67.00 | 3.2M |
| 2024-03-19 | 67.90 | 69.08 | 67.23 | 67.56 | 3.5M |
| 2024-03-18 | 68.76 | 68.90 | 67.03 | 67.89 | 3.0M |
| 2024-03-15 | 69.66 | 71.39 | 67.95 | 68.20 | 2.8M |
| 2024-03-14 | 69.65 | 72.00 | 69.00 | 69.66 | 3.8M |
| 2024-03-13 | 69.00 | 71.45 | 68.50 | 69.66 | 5.7M |
| 2024-03-12 | 65.83 | 69.87 | 65.64 | 69.35 | 6.1M |
| 2024-03-11 | 62.89 | 65.66 | 62.89 | 65.50 | 3.4M |
| 2024-03-08 | 63.02 | 64.29 | 62.07 | 62.55 | 1.8M |
| 2024-03-07 | 64.71 | 65.97 | 63.06 | 63.15 | 2.1M |
| 2024-03-06 | 63.60 | 65.18 | 63.53 | 64.40 | 1.9M |
| 2024-03-05 | 65.31 | 65.32 | 63.40 | 63.94 | 2.8M |
| 2024-03-04 | 65.26 | 67.40 | 65.06 | 65.65 | 2.7M |
| 2024-03-01 | 65.56 | 65.99 | 64.55 | 65.43 | 2.2M |
| 2024-02-29 | 62.23 | 65.68 | 62.21 | 65.56 | 3.0M |
| 2024-02-28 | 64.63 | 66.80 | 62.90 | 63.00 | 4.8M |
| 2024-02-27 | 63.56 | 64.63 | 63.17 | 64.63 | 2.1M |
| 2024-02-26 | 64.03 | 65.25 | 63.66 | 64.00 | 2.4M |
| 2024-02-23 | 64.43 | 65.78 | 63.91 | 64.80 | 2.4M |
| 2024-02-22 | 63.35 | 64.48 | 63.02 | 64.38 | 2.5M |
| 2024-02-21 | 60.35 | 64.74 | 60.30 | 64.30 | 4.9M |
| 2024-02-20 | 60.35 | 61.38 | 59.92 | 61.15 | 3.2M |
| 2024-02-19 | 61.89 | 61.89 | 59.96 | 60.73 | 4.2M |
| 2024-02-08 | 60.68 | 61.98 | 59.31 | 61.45 | 4.3M |
| 2024-02-07 | 59.90 | 61.44 | 59.33 | 60.18 | 4.0M |
| 2024-02-06 | 53.67 | 60.05 | 53.45 | 59.94 | 5.8M |
| 2024-02-05 | 54.99 | 56.49 | 51.50 | 54.58 | 4.3M |
| 2024-02-02 | 56.72 | 57.33 | 53.70 | 55.40 | 3.4M |
| 2024-02-01 | 56.00 | 57.57 | 55.80 | 56.75 | 3.3M |
| 2024-01-31 | 56.47 | 57.77 | 56.30 | 56.30 | 3.0M |
| 2024-01-30 | 59.56 | 59.96 | 57.69 | 57.69 | 3.6M |
| 2024-01-29 | 61.80 | 62.96 | 60.00 | 60.15 | 3.8M |
| 2024-01-26 | 63.57 | 64.48 | 61.41 | 61.44 | 4.5M |
| 2024-01-25 | 63.50 | 63.99 | 61.39 | 63.99 | 4.8M |
| 2024-01-24 | 63.60 | 64.43 | 60.80 | 63.41 | 4.2M |
| 2024-01-23 | 61.80 | 64.10 | 61.20 | 62.92 | 3.5M |
| 2024-01-22 | 65.78 | 65.78 | 62.10 | 62.22 | 4.0M |
| 2024-01-19 | 66.90 | 68.00 | 65.75 | 65.77 | 4.3M |
| 2024-01-18 | 65.88 | 68.58 | 65.36 | 67.65 | 6.2M |
| 2024-01-17 | 68.01 | 69.48 | 66.56 | 66.57 | 3.2M |
| 2024-01-16 | 68.46 | 68.88 | 66.91 | 68.60 | 3.2M |
| 2024-01-15 | 67.51 | 70.50 | 67.50 | 68.90 | 4.3M |
| 2024-01-12 | 69.00 | 70.50 | 68.15 | 68.21 | 5.0M |
| 2024-01-11 | 68.12 | 70.15 | 67.49 | 69.61 | 6.4M |
| 2024-01-10 | 62.80 | 70.49 | 62.70 | 68.48 | 10.1M |
| 2024-01-09 | 62.80 | 63.93 | 61.60 | 63.23 | 3.4M |
| 2024-01-08 | 63.47 | 64.99 | 62.98 | 62.98 | 2.9M |
| 2024-01-05 | 63.99 | 65.05 | 63.20 | 63.65 | 2.4M |
| 2024-01-04 | 65.00 | 65.07 | 63.45 | 64.06 | 2.6M |
| 2024-01-03 | 64.99 | 66.29 | 64.73 | 65.20 | 2.6M |
| 2024-01-02 | 68.22 | 68.26 | 65.03 | 65.26 | 4.8M |