107.70
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 | 39.20 | 39.45 | 38.02 | 39.18 | 0.6M |
| 2024-12-30 | 39.81 | 40.25 | 38.88 | 39.20 | 0.4M |
| 2024-12-27 | 39.88 | 40.67 | 39.56 | 39.81 | 0.8M |
| 2024-12-26 | 38.65 | 40.25 | 38.65 | 39.96 | 0.7M |
| 2024-12-25 | 38.85 | 39.15 | 37.62 | 38.80 | 0.6M |
| 2024-12-24 | 38.88 | 39.20 | 37.62 | 38.88 | 1.0M |
| 2024-12-23 | 41.41 | 41.41 | 38.05 | 38.60 | 1.7M |
| 2024-12-20 | 41.12 | 42.45 | 41.12 | 41.25 | 1.2M |
| 2024-12-19 | 40.60 | 41.96 | 40.40 | 41.50 | 1.0M |
| 2024-12-18 | 40.90 | 41.50 | 40.08 | 40.91 | 0.8M |
| 2024-12-17 | 42.90 | 42.98 | 40.60 | 40.90 | 1.1M |
| 2024-12-16 | 43.91 | 44.80 | 42.50 | 42.77 | 1.0M |
| 2024-12-13 | 45.18 | 45.50 | 43.75 | 44.32 | 1.4M |
| 2024-12-12 | 46.38 | 46.89 | 43.69 | 45.47 | 1.8M |
| 2024-12-11 | 48.00 | 48.09 | 46.04 | 46.81 | 2.4M |
| 2024-12-10 | 44.34 | 51.06 | 43.20 | 48.50 | 4.1M |
| 2024-12-09 | 40.93 | 44.50 | 40.55 | 42.55 | 1.9M |
| 2024-12-06 | 42.95 | 43.20 | 40.00 | 41.45 | 1.9M |
| 2024-12-05 | 40.39 | 44.89 | 40.39 | 42.88 | 2.4M |
| 2024-12-04 | 40.77 | 41.95 | 40.04 | 40.92 | 1.3M |
| 2024-12-03 | 39.50 | 42.19 | 39.45 | 40.56 | 2.1M |
| 2024-12-02 | 39.34 | 40.70 | 39.28 | 39.55 | 1.5M |
| 2024-11-29 | 39.91 | 40.60 | 38.83 | 39.68 | 1.2M |
| 2024-11-28 | 38.73 | 40.75 | 37.50 | 39.97 | 1.9M |
| 2024-11-27 | 34.74 | 39.91 | 33.78 | 39.14 | 2.0M |
| 2024-11-26 | 35.22 | 35.47 | 34.50 | 34.57 | 0.4M |
| 2024-11-25 | 34.00 | 35.83 | 33.91 | 35.40 | 0.8M |
| 2024-11-22 | 35.99 | 36.30 | 33.89 | 33.95 | 0.7M |
| 2024-11-21 | 36.60 | 36.60 | 35.30 | 35.99 | 0.6M |
| 2024-11-20 | 35.92 | 36.71 | 35.28 | 36.19 | 0.9M |
| 2024-11-19 | 35.17 | 36.35 | 34.71 | 36.18 | 0.7M |
| 2024-11-18 | 36.51 | 36.89 | 34.51 | 35.00 | 0.9M |
| 2024-11-15 | 39.25 | 39.26 | 36.50 | 36.52 | 1.1M |
| 2024-11-14 | 38.77 | 39.78 | 37.90 | 39.03 | 1.1M |
| 2024-11-13 | 37.86 | 38.76 | 36.90 | 38.75 | 1.0M |
| 2024-11-12 | 39.95 | 40.16 | 37.45 | 37.80 | 1.6M |
| 2024-11-11 | 39.00 | 40.26 | 38.62 | 39.95 | 1.4M |
| 2024-11-08 | 39.30 | 40.29 | 38.37 | 38.55 | 1.5M |
| 2024-11-07 | 41.30 | 42.38 | 38.16 | 39.50 | 2.1M |
| 2024-11-06 | 38.80 | 42.72 | 38.51 | 39.97 | 3.4M |
| 2024-11-05 | 34.92 | 38.13 | 34.61 | 36.85 | 1.7M |
| 2024-11-04 | 33.00 | 35.29 | 32.61 | 35.10 | 1.5M |
| 2024-11-01 | 33.88 | 33.93 | 32.56 | 32.60 | 1.0M |
| 2024-10-31 | 34.83 | 35.65 | 33.71 | 33.73 | 1.5M |
| 2024-10-30 | 35.92 | 36.86 | 34.46 | 34.85 | 1.1M |
| 2024-10-29 | 37.08 | 37.66 | 36.20 | 36.30 | 0.7M |
| 2024-10-28 | 37.61 | 38.18 | 36.82 | 37.27 | 0.7M |
| 2024-10-25 | 36.83 | 37.80 | 36.50 | 37.39 | 0.8M |
| 2024-10-24 | 37.76 | 38.07 | 36.66 | 36.83 | 0.7M |
| 2024-10-23 | 39.42 | 39.42 | 37.22 | 37.67 | 1.0M |
| 2024-10-22 | 36.66 | 39.99 | 35.91 | 38.66 | 1.8M |
| 2024-10-21 | 36.90 | 37.28 | 35.70 | 36.62 | 1.1M |
| 2024-10-18 | 33.66 | 36.99 | 33.66 | 36.10 | 1.2M |
| 2024-10-17 | 34.14 | 35.05 | 33.75 | 33.82 | 0.7M |
| 2024-10-16 | 34.00 | 34.74 | 33.50 | 34.15 | 0.6M |
| 2024-10-15 | 34.99 | 36.00 | 34.23 | 34.37 | 0.8M |
| 2024-10-14 | 33.20 | 35.00 | 32.70 | 34.80 | 0.9M |
| 2024-10-11 | 36.05 | 36.47 | 32.50 | 33.20 | 1.5M |
| 2024-10-10 | 38.97 | 40.00 | 36.06 | 36.06 | 1.8M |
| 2024-10-09 | 44.00 | 44.00 | 38.00 | 38.50 | 2.4M |
| 2024-10-08 | 46.00 | 46.00 | 39.91 | 44.87 | 2.8M |
| 2024-09-30 | 36.00 | 39.38 | 33.66 | 38.35 | 2.6M |
| 2024-09-27 | 32.50 | 34.60 | 31.00 | 33.88 | 1.0M |
| 2024-09-26 | 29.23 | 31.80 | 29.23 | 31.73 | 1.4M |
| 2024-09-25 | 29.74 | 30.55 | 29.20 | 29.30 | 1.1M |
| 2024-09-24 | 27.87 | 29.80 | 27.51 | 29.50 | 0.8M |
| 2024-09-23 | 27.89 | 28.79 | 27.31 | 27.67 | 0.4M |
| 2024-09-20 | 27.97 | 28.88 | 27.72 | 27.99 | 0.4M |
| 2024-09-19 | 27.44 | 28.60 | 27.21 | 28.03 | 0.4M |
| 2024-09-18 | 27.49 | 27.80 | 26.77 | 27.30 | 0.3M |
| 2024-09-13 | 28.21 | 28.21 | 27.45 | 27.49 | 0.4M |
| 2024-09-12 | 28.50 | 28.90 | 27.71 | 27.79 | 0.3M |
| 2024-09-11 | 28.38 | 28.76 | 28.11 | 28.12 | 0.3M |
| 2024-09-10 | 27.92 | 28.76 | 27.54 | 28.52 | 0.5M |
| 2024-09-09 | 27.83 | 28.53 | 27.58 | 28.09 | 0.4M |
| 2024-09-06 | 30.39 | 30.50 | 28.10 | 28.16 | 0.7M |
| 2024-09-05 | 29.07 | 30.10 | 29.07 | 29.66 | 0.5M |
| 2024-09-04 | 28.79 | 29.50 | 28.56 | 28.94 | 0.5M |
| 2024-09-03 | 28.00 | 29.50 | 28.00 | 28.93 | 0.6M |
| 2024-09-02 | 29.58 | 30.02 | 28.11 | 28.11 | 0.8M |
| 2024-08-30 | 29.30 | 30.68 | 28.82 | 29.62 | 0.7M |
| 2024-08-29 | 27.90 | 29.69 | 27.61 | 29.28 | 0.6M |
| 2024-08-28 | 27.52 | 29.00 | 27.52 | 28.47 | 0.5M |
| 2024-08-27 | 28.61 | 29.25 | 28.00 | 28.08 | 0.5M |
| 2024-08-26 | 28.39 | 29.80 | 27.91 | 29.19 | 0.7M |
| 2024-08-23 | 27.90 | 28.21 | 27.14 | 27.77 | 0.4M |
| 2024-08-22 | 29.06 | 29.24 | 27.97 | 27.97 | 0.4M |
| 2024-08-21 | 28.80 | 30.10 | 28.80 | 28.99 | 0.4M |
| 2024-08-20 | 29.49 | 29.92 | 29.01 | 29.06 | 0.4M |
| 2024-08-19 | 30.50 | 30.50 | 28.45 | 29.50 | 0.5M |
| 2024-08-16 | 30.07 | 31.00 | 30.07 | 30.42 | 0.4M |
| 2024-08-15 | 29.48 | 30.95 | 29.48 | 30.15 | 0.4M |
| 2024-08-14 | 30.31 | 30.31 | 29.22 | 29.81 | 0.4M |
| 2024-08-13 | 29.19 | 29.93 | 29.01 | 29.76 | 0.3M |
| 2024-08-12 | 29.34 | 29.87 | 29.21 | 29.49 | 0.4M |
| 2024-08-09 | 30.02 | 30.33 | 29.36 | 29.38 | 0.5M |
| 2024-08-08 | 31.00 | 31.00 | 29.50 | 29.74 | 0.9M |
| 2024-08-07 | 31.79 | 31.99 | 31.08 | 31.15 | 0.3M |
| 2024-08-06 | 30.32 | 31.31 | 30.11 | 31.31 | 0.6M |
| 2024-08-05 | 31.86 | 32.34 | 30.17 | 30.29 | 0.5M |
| 2024-08-02 | 32.99 | 33.43 | 31.72 | 31.86 | 0.6M |
| 2024-08-01 | 33.79 | 34.60 | 32.51 | 33.18 | 0.8M |
| 2024-07-31 | 31.21 | 33.86 | 31.10 | 33.79 | 1.0M |
| 2024-07-30 | 31.61 | 32.40 | 30.75 | 31.42 | 0.5M |
| 2024-07-29 | 31.29 | 31.90 | 30.75 | 31.45 | 0.5M |
| 2024-07-26 | 29.90 | 31.54 | 29.83 | 31.30 | 0.8M |
| 2024-07-25 | 29.21 | 30.89 | 29.21 | 29.86 | 0.8M |
| 2024-07-24 | 30.51 | 30.88 | 29.65 | 29.83 | 0.6M |
| 2024-07-23 | 32.50 | 32.53 | 30.29 | 30.38 | 0.6M |
| 2024-07-22 | 32.83 | 33.67 | 32.07 | 32.30 | 0.4M |
| 2024-07-19 | 31.38 | 33.33 | 31.38 | 32.80 | 0.6M |
| 2024-07-18 | 31.70 | 32.01 | 30.59 | 31.59 | 0.6M |
| 2024-07-17 | 32.29 | 32.99 | 31.81 | 32.30 | 0.4M |
| 2024-07-16 | 32.34 | 33.19 | 32.03 | 32.47 | 0.5M |
| 2024-07-15 | 33.23 | 33.49 | 32.00 | 32.44 | 0.5M |
| 2024-07-12 | 33.98 | 34.89 | 33.20 | 33.23 | 0.5M |
| 2024-07-11 | 34.13 | 34.90 | 33.75 | 34.52 | 0.6M |
| 2024-07-10 | 32.87 | 34.58 | 31.88 | 33.60 | 0.7M |
| 2024-07-09 | 33.04 | 33.78 | 31.80 | 32.99 | 1.0M |
| 2024-07-08 | 35.03 | 35.70 | 32.81 | 33.28 | 0.7M |
| 2024-07-05 | 36.22 | 36.23 | 33.51 | 35.42 | 0.7M |
| 2024-07-04 | 37.63 | 37.80 | 36.21 | 36.21 | 0.4M |
| 2024-07-03 | 37.97 | 37.97 | 36.68 | 36.97 | 0.3M |
| 2024-07-02 | 38.09 | 39.02 | 37.29 | 37.79 | 0.4M |
| 2024-07-01 | 39.76 | 40.06 | 36.86 | 38.03 | 0.8M |
| 2024-06-28 | 39.46 | 40.68 | 38.83 | 39.92 | 0.3M |
| 2024-06-27 | 40.50 | 41.31 | 39.40 | 39.45 | 0.5M |
| 2024-06-26 | 38.99 | 40.98 | 38.59 | 40.96 | 0.5M |
| 2024-06-25 | 31.24 | 40.95 | 31.24 | 38.80 | 0.4M |
| 2024-06-24 | 42.67 | 42.67 | 39.00 | 39.05 | 0.4M |
| 2024-06-21 | 42.00 | 42.90 | 41.57 | 42.20 | 0.2M |
| 2024-06-20 | 43.54 | 43.91 | 42.01 | 42.31 | 0.4M |
| 2024-06-19 | 44.63 | 44.64 | 43.22 | 43.47 | 0.2M |
| 2024-06-18 | 44.00 | 44.98 | 43.50 | 44.30 | 0.3M |
| 2024-06-17 | 42.90 | 45.65 | 42.84 | 43.99 | 0.5M |
| 2024-06-14 | 47.10 | 47.10 | 42.80 | 43.44 | 0.9M |
| 2024-06-13 | 44.71 | 47.40 | 44.23 | 47.05 | 0.8M |
| 2024-06-12 | 44.72 | 45.68 | 43.65 | 44.89 | 0.4M |
| 2024-06-11 | 44.31 | 45.69 | 43.57 | 45.32 | 0.6M |
| 2024-06-07 | 46.36 | 47.54 | 44.74 | 44.74 | 0.7M |
| 2024-06-06 | 49.00 | 50.00 | 46.07 | 46.22 | 0.6M |
| 2024-06-05 | 48.89 | 50.47 | 48.14 | 48.26 | 0.8M |
| 2024-06-04 | 50.79 | 52.85 | 48.15 | 49.23 | 1.1M |
| 2024-06-03 | 50.64 | 54.57 | 50.64 | 52.14 | 1.0M |
| 2024-05-31 | 47.64 | 52.50 | 47.64 | 50.71 | 1.1M |
| 2024-05-30 | 46.64 | 48.70 | 46.20 | 47.70 | 0.5M |
| 2024-05-29 | 46.64 | 47.21 | 45.95 | 46.81 | 0.3M |
| 2024-05-28 | 47.15 | 47.48 | 45.71 | 46.26 | 0.5M |
| 2024-05-27 | 49.09 | 49.24 | 46.29 | 47.10 | 0.7M |
| 2024-05-24 | 50.15 | 51.75 | 48.96 | 49.09 | 0.5M |
| 2024-05-23 | 52.41 | 53.13 | 50.81 | 50.81 | 0.6M |
| 2024-05-22 | 47.43 | 52.79 | 47.43 | 51.65 | 1.2M |
| 2024-05-21 | 48.40 | 48.82 | 47.32 | 47.86 | 0.2M |
| 2024-05-20 | 49.57 | 49.57 | 48.11 | 48.66 | 0.4M |
| 2024-05-17 | 48.66 | 49.93 | 47.96 | 49.57 | 0.4M |
| 2024-05-16 | 48.06 | 49.98 | 48.06 | 48.66 | 0.4M |
| 2024-05-15 | 46.84 | 50.34 | 46.84 | 48.63 | 0.5M |
| 2024-05-14 | 46.69 | 48.84 | 46.69 | 48.21 | 0.5M |
| 2024-05-13 | 47.48 | 47.61 | 46.03 | 46.41 | 0.4M |
| 2024-05-10 | 49.71 | 50.23 | 47.14 | 47.70 | 0.5M |
| 2024-05-09 | 50.36 | 51.39 | 49.29 | 49.70 | 0.4M |
| 2024-05-08 | 53.56 | 53.56 | 50.41 | 50.65 | 0.5M |
| 2024-05-07 | 53.11 | 54.86 | 51.46 | 53.56 | 0.6M |
| 2024-05-06 | 48.77 | 52.93 | 48.77 | 52.77 | 1.3M |
| 2024-04-30 | 46.78 | 49.70 | 45.70 | 48.24 | 0.8M |
| 2024-04-29 | 45.00 | 48.85 | 45.00 | 46.78 | 0.5M |
| 2024-04-26 | 42.70 | 45.64 | 42.57 | 44.26 | 0.5M |
| 2024-04-25 | 43.71 | 44.21 | 42.64 | 42.77 | 0.4M |
| 2024-04-24 | 45.14 | 45.54 | 43.03 | 44.09 | 0.4M |
| 2024-04-23 | 42.81 | 45.48 | 41.80 | 44.32 | 0.7M |
| 2024-04-22 | 41.51 | 43.50 | 40.58 | 42.70 | 0.4M |
| 2024-04-19 | 42.41 | 42.73 | 41.11 | 42.04 | 0.5M |
| 2024-04-18 | 41.78 | 44.99 | 40.32 | 43.14 | 0.9M |
| 2024-04-17 | 41.71 | 42.86 | 41.08 | 41.66 | 0.7M |
| 2024-04-16 | 42.69 | 42.69 | 39.14 | 41.44 | 1.0M |
| 2024-04-15 | 44.31 | 45.34 | 41.26 | 42.91 | 0.8M |
| 2024-04-12 | 46.33 | 47.04 | 44.31 | 44.57 | 0.8M |
| 2024-04-11 | 48.58 | 49.64 | 46.44 | 46.76 | 0.9M |
| 2024-04-10 | 48.53 | 51.34 | 48.53 | 49.07 | 1.2M |
| 2024-04-09 | 48.73 | 50.63 | 47.61 | 48.36 | 0.5M |
| 2024-04-08 | 48.00 | 50.06 | 47.51 | 48.72 | 0.5M |
| 2024-04-03 | 47.86 | 48.83 | 46.57 | 48.00 | 0.5M |
| 2024-04-02 | 50.34 | 50.39 | 47.71 | 48.01 | 0.5M |
| 2024-04-01 | 48.38 | 51.95 | 48.37 | 50.50 | 0.7M |
| 2024-03-29 | 50.20 | 50.70 | 48.29 | 48.64 | 0.5M |
| 2024-03-28 | 46.94 | 51.08 | 46.93 | 50.45 | 0.8M |
| 2024-03-27 | 47.72 | 48.88 | 46.64 | 47.18 | 0.5M |
| 2024-03-26 | 48.57 | 49.36 | 47.41 | 47.72 | 0.6M |
| 2024-03-25 | 50.88 | 52.06 | 47.86 | 48.76 | 1.1M |
| 2024-03-22 | 48.93 | 51.91 | 48.00 | 50.88 | 1.1M |
| 2024-03-21 | 49.20 | 49.27 | 47.21 | 48.94 | 0.7M |
| 2024-03-20 | 49.19 | 49.57 | 48.49 | 48.89 | 0.6M |
| 2024-03-19 | 52.14 | 52.14 | 49.00 | 49.19 | 1.3M |
| 2024-03-18 | 53.74 | 54.99 | 51.59 | 52.14 | 1.4M |
| 2024-03-15 | 53.53 | 54.29 | 52.29 | 53.70 | 0.6M |
| 2024-03-14 | 53.93 | 56.07 | 51.43 | 53.54 | 0.7M |
| 2024-03-13 | 54.68 | 55.71 | 53.57 | 53.79 | 0.5M |
| 2024-03-12 | 52.92 | 57.00 | 51.81 | 54.61 | 0.9M |
| 2024-03-11 | 53.21 | 53.21 | 51.43 | 52.92 | 0.6M |
| 2024-03-08 | 55.00 | 55.00 | 52.86 | 53.21 | 0.6M |
| 2024-03-07 | 55.21 | 59.86 | 52.79 | 53.46 | 1.4M |
| 2024-03-06 | 51.64 | 55.71 | 51.35 | 54.75 | 1.4M |
| 2024-03-05 | 51.43 | 53.51 | 51.07 | 51.71 | 0.9M |
| 2024-03-04 | 50.36 | 53.93 | 49.05 | 52.76 | 1.1M |
| 2024-03-01 | 53.31 | 53.31 | 50.18 | 51.07 | 1.6M |
| 2024-02-29 | 45.04 | 51.79 | 44.29 | 50.80 | 1.9M |
| 2024-02-28 | 53.57 | 53.95 | 45.44 | 45.71 | 1.8M |
| 2024-02-27 | 54.29 | 54.64 | 51.44 | 54.34 | 1.5M |
| 2024-02-26 | 55.71 | 61.13 | 53.58 | 54.29 | 2.1M |
| 2024-02-23 | 47.14 | 52.86 | 47.14 | 52.11 | 1.9M |
| 2024-02-22 | 45.81 | 49.93 | 44.47 | 46.37 | 1.5M |
| 2024-02-21 | 43.49 | 51.43 | 40.02 | 46.34 | 2.5M |
| 2024-02-20 | 37.36 | 46.42 | 36.43 | 46.42 | 1.7M |
| 2024-02-19 | 36.99 | 40.00 | 35.36 | 38.79 | 1.9M |
| 2024-02-08 | 33.09 | 37.61 | 28.34 | 37.19 | 2.4M |
| 2024-02-07 | 37.86 | 37.86 | 32.75 | 32.93 | 1.8M |
| 2024-02-06 | 34.05 | 41.06 | 30.88 | 36.87 | 1.5M |
| 2024-02-05 | 37.83 | 37.83 | 32.32 | 34.21 | 1.6M |
| 2024-02-02 | 41.43 | 42.29 | 37.86 | 39.00 | 1.3M |
| 2024-02-01 | 42.61 | 43.49 | 40.65 | 41.42 | 0.8M |
| 2024-01-31 | 45.00 | 46.46 | 42.09 | 42.39 | 0.8M |
| 2024-01-30 | 46.90 | 48.23 | 45.10 | 45.31 | 0.6M |
| 2024-01-29 | 47.41 | 49.09 | 45.96 | 46.51 | 0.6M |
| 2024-01-26 | 47.76 | 48.30 | 46.50 | 46.71 | 0.6M |
| 2024-01-25 | 49.36 | 49.36 | 46.86 | 47.81 | 1.1M |
| 2024-01-24 | 48.57 | 50.54 | 47.35 | 49.03 | 0.9M |
| 2024-01-23 | 51.34 | 51.42 | 48.78 | 49.35 | 1.1M |
| 2024-01-22 | 52.46 | 54.14 | 49.44 | 50.29 | 0.7M |
| 2024-01-19 | 52.85 | 53.49 | 51.72 | 51.79 | 0.5M |
| 2024-01-18 | 52.14 | 53.19 | 50.44 | 52.71 | 1.3M |
| 2024-01-17 | 56.39 | 56.88 | 53.29 | 53.56 | 0.5M |
| 2024-01-16 | 54.50 | 57.14 | 53.87 | 55.98 | 0.7M |
| 2024-01-15 | 55.11 | 56.01 | 54.36 | 54.56 | 0.5M |
| 2024-01-12 | 56.26 | 57.86 | 55.12 | 55.51 | 0.5M |
| 2024-01-11 | 53.81 | 57.37 | 53.57 | 56.43 | 1.1M |
| 2024-01-10 | 56.66 | 57.24 | 53.70 | 54.14 | 1.4M |
| 2024-01-09 | 59.03 | 60.66 | 55.96 | 57.80 | 1.1M |
| 2024-01-08 | 58.58 | 60.25 | 57.92 | 58.49 | 0.5M |
| 2024-01-05 | 59.29 | 61.56 | 58.92 | 59.09 | 0.5M |
| 2024-01-04 | 61.17 | 61.19 | 59.06 | 60.38 | 0.9M |
| 2024-01-03 | 64.21 | 64.60 | 60.36 | 61.19 | 1.6M |
| 2024-01-02 | 67.25 | 67.29 | 64.29 | 64.29 | 0.6M |