24.04
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 | 20.92 | 21.11 | 20.41 | 20.61 | 3.7M |
| 2024-12-30 | 20.95 | 21.15 | 20.42 | 20.89 | 3.3M |
| 2024-12-27 | 21.01 | 21.38 | 20.85 | 21.01 | 3.3M |
| 2024-12-26 | 20.54 | 21.12 | 20.54 | 20.87 | 3.7M |
| 2024-12-25 | 21.49 | 21.49 | 20.29 | 20.54 | 4.8M |
| 2024-12-24 | 21.12 | 21.45 | 20.45 | 21.40 | 5.3M |
| 2024-12-23 | 22.25 | 22.38 | 20.85 | 20.90 | 6.4M |
| 2024-12-20 | 21.87 | 22.56 | 21.87 | 22.28 | 5.3M |
| 2024-12-19 | 21.61 | 21.99 | 21.42 | 21.82 | 6.4M |
| 2024-12-18 | 22.18 | 22.76 | 21.75 | 21.99 | 5.9M |
| 2024-12-17 | 24.15 | 24.20 | 22.15 | 22.19 | 11.9M |
| 2024-12-16 | 24.00 | 25.46 | 23.75 | 24.46 | 17.9M |
| 2024-12-13 | 23.30 | 24.18 | 23.10 | 23.84 | 15.5M |
| 2024-12-12 | 23.02 | 23.45 | 22.60 | 23.30 | 8.8M |
| 2024-12-11 | 23.02 | 23.29 | 22.86 | 23.13 | 6.2M |
| 2024-12-10 | 23.76 | 23.79 | 23.01 | 23.18 | 9.1M |
| 2024-12-09 | 23.73 | 23.75 | 22.80 | 23.13 | 9.1M |
| 2024-12-06 | 24.09 | 24.20 | 23.30 | 23.66 | 11.3M |
| 2024-12-05 | 24.04 | 24.50 | 23.77 | 24.32 | 13.8M |
| 2024-12-04 | 23.55 | 25.59 | 23.27 | 24.58 | 21.0M |
| 2024-12-03 | 23.45 | 23.93 | 23.00 | 23.57 | 15.6M |
| 2024-12-02 | 22.47 | 23.87 | 22.33 | 23.38 | 18.7M |
| 2024-11-29 | 22.21 | 22.67 | 21.67 | 22.51 | 17.1M |
| 2024-11-28 | 22.20 | 22.96 | 22.03 | 22.50 | 21.9M |
| 2024-11-27 | 22.16 | 23.39 | 22.16 | 22.70 | 32.2M |
| 2024-11-26 | 24.62 | 24.62 | 24.62 | 24.62 | 6.8M |
| 2024-11-25 | 27.36 | 28.16 | 27.36 | 27.36 | 6.7M |
| 2024-11-22 | 28.03 | 30.83 | 28.02 | 30.40 | 40.2M |
| 2024-11-21 | 27.50 | 28.03 | 25.95 | 28.03 | 38.7M |
| 2024-11-20 | 25.48 | 25.48 | 25.48 | 25.48 | 1.7M |
| 2024-11-19 | 23.16 | 23.16 | 23.11 | 23.16 | 7.5M |
| 2024-11-18 | 19.13 | 21.05 | 18.55 | 21.05 | 14.1M |
| 2024-11-15 | 19.71 | 19.90 | 19.14 | 19.14 | 4.2M |
| 2024-11-14 | 20.37 | 20.55 | 19.63 | 19.72 | 4.6M |
| 2024-11-13 | 20.04 | 20.43 | 19.68 | 20.36 | 5.8M |
| 2024-11-12 | 20.49 | 21.00 | 20.03 | 20.20 | 9.4M |
| 2024-11-11 | 19.33 | 21.23 | 19.20 | 20.39 | 11.8M |
| 2024-11-08 | 19.66 | 19.73 | 19.21 | 19.40 | 5.8M |
| 2024-11-07 | 19.08 | 19.37 | 18.90 | 19.35 | 5.1M |
| 2024-11-06 | 19.18 | 19.35 | 18.99 | 19.09 | 5.8M |
| 2024-11-05 | 18.46 | 19.07 | 18.44 | 19.00 | 4.8M |
| 2024-11-04 | 17.82 | 18.58 | 17.82 | 18.56 | 3.2M |
| 2024-11-01 | 18.54 | 18.68 | 17.87 | 17.97 | 3.9M |
| 2024-10-31 | 18.58 | 18.75 | 18.42 | 18.66 | 3.8M |
| 2024-10-30 | 18.62 | 18.72 | 18.23 | 18.56 | 3.6M |
| 2024-10-29 | 19.45 | 19.54 | 18.61 | 18.63 | 6.5M |
| 2024-10-28 | 19.20 | 19.51 | 19.05 | 19.47 | 5.0M |
| 2024-10-25 | 19.03 | 19.46 | 19.03 | 19.24 | 4.5M |
| 2024-10-24 | 19.20 | 19.33 | 18.93 | 19.12 | 3.2M |
| 2024-10-23 | 19.25 | 19.56 | 19.10 | 19.16 | 5.3M |
| 2024-10-22 | 19.07 | 19.42 | 18.96 | 19.25 | 5.0M |
| 2024-10-21 | 19.19 | 19.49 | 19.01 | 19.24 | 5.9M |
| 2024-10-18 | 18.44 | 19.32 | 18.36 | 19.00 | 6.3M |
| 2024-10-17 | 18.73 | 18.95 | 18.45 | 18.52 | 4.1M |
| 2024-10-16 | 18.52 | 19.10 | 18.52 | 18.62 | 5.5M |
| 2024-10-15 | 19.48 | 19.79 | 18.82 | 18.82 | 10.9M |
| 2024-10-14 | 18.22 | 19.89 | 18.00 | 19.82 | 9.5M |
| 2024-10-11 | 18.54 | 18.80 | 17.74 | 18.08 | 4.7M |
| 2024-10-10 | 18.60 | 19.30 | 18.41 | 18.74 | 6.2M |
| 2024-10-09 | 20.38 | 20.41 | 18.68 | 18.68 | 10.6M |
| 2024-10-08 | 21.68 | 21.68 | 19.46 | 20.76 | 17.1M |
| 2024-09-30 | 18.92 | 19.98 | 18.41 | 19.72 | 16.6M |
| 2024-09-27 | 17.60 | 18.32 | 17.39 | 18.30 | 7.9M |
| 2024-09-26 | 16.80 | 17.45 | 16.69 | 17.44 | 9.3M |
| 2024-09-25 | 16.63 | 17.18 | 16.63 | 16.89 | 8.8M |
| 2024-09-24 | 16.14 | 16.66 | 15.88 | 16.63 | 7.3M |
| 2024-09-23 | 16.20 | 16.29 | 16.02 | 16.15 | 3.3M |
| 2024-09-20 | 16.15 | 16.30 | 15.95 | 16.23 | 5.1M |
| 2024-09-19 | 15.97 | 16.30 | 15.71 | 16.16 | 5.4M |
| 2024-09-18 | 16.50 | 16.54 | 15.65 | 15.89 | 6.7M |
| 2024-09-13 | 17.36 | 17.40 | 16.39 | 16.39 | 9.1M |
| 2024-09-12 | 17.30 | 17.64 | 17.13 | 17.37 | 14.3M |
| 2024-09-11 | 16.12 | 17.91 | 16.10 | 17.91 | 18.0M |
| 2024-09-10 | 16.30 | 16.50 | 15.90 | 16.28 | 7.0M |
| 2024-09-09 | 17.20 | 17.39 | 16.23 | 16.36 | 9.9M |
| 2024-09-06 | 17.75 | 18.69 | 16.77 | 16.88 | 14.2M |
| 2024-09-05 | 17.56 | 18.07 | 17.04 | 17.95 | 16.1M |
| 2024-09-04 | 22.14 | 22.14 | 18.12 | 18.29 | 28.6M |
| 2024-09-03 | 19.00 | 20.13 | 19.00 | 20.13 | 7.1M |
| 2024-09-02 | 18.30 | 18.30 | 17.52 | 18.30 | 19.1M |
| 2024-08-30 | 15.38 | 16.94 | 15.38 | 16.64 | 6.3M |
| 2024-08-29 | 15.06 | 15.43 | 14.99 | 15.40 | 1.6M |
| 2024-08-28 | 15.03 | 15.20 | 14.89 | 15.08 | 1.5M |
| 2024-08-27 | 15.44 | 15.44 | 14.96 | 15.05 | 1.7M |
| 2024-08-26 | 15.22 | 15.53 | 15.22 | 15.43 | 1.3M |
| 2024-08-23 | 15.58 | 15.68 | 15.22 | 15.30 | 2.0M |
| 2024-08-22 | 16.15 | 16.28 | 15.59 | 15.60 | 2.4M |
| 2024-08-21 | 16.15 | 16.52 | 16.08 | 16.19 | 1.8M |
| 2024-08-20 | 16.63 | 16.81 | 16.14 | 16.20 | 2.8M |
| 2024-08-19 | 16.64 | 17.00 | 16.59 | 16.70 | 1.7M |
| 2024-08-16 | 16.78 | 16.98 | 16.75 | 16.81 | 1.8M |
| 2024-08-15 | 16.74 | 17.08 | 16.74 | 16.83 | 2.2M |
| 2024-08-14 | 17.20 | 17.24 | 16.90 | 16.90 | 1.9M |
| 2024-08-13 | 17.03 | 17.25 | 16.82 | 17.21 | 2.8M |
| 2024-08-12 | 17.34 | 17.34 | 16.88 | 17.02 | 2.8M |
| 2024-08-09 | 17.80 | 17.94 | 17.32 | 17.34 | 3.7M |
| 2024-08-08 | 18.35 | 18.47 | 17.62 | 17.69 | 6.0M |
| 2024-08-07 | 19.28 | 19.47 | 18.67 | 18.67 | 8.4M |
| 2024-08-06 | 18.54 | 20.45 | 18.35 | 19.85 | 11.6M |
| 2024-08-05 | 18.66 | 19.51 | 18.04 | 18.59 | 9.4M |
| 2024-08-02 | 17.92 | 19.30 | 17.83 | 18.61 | 9.7M |
| 2024-08-01 | 17.95 | 18.22 | 17.87 | 18.01 | 3.9M |
| 2024-07-31 | 17.59 | 17.99 | 17.56 | 17.97 | 4.4M |
| 2024-07-30 | 17.56 | 17.75 | 17.36 | 17.57 | 2.2M |
| 2024-07-29 | 17.60 | 17.95 | 17.51 | 17.67 | 3.1M |
| 2024-07-26 | 17.52 | 17.90 | 17.52 | 17.70 | 3.5M |
| 2024-07-25 | 17.50 | 17.90 | 17.20 | 17.72 | 4.0M |
| 2024-07-24 | 17.06 | 17.49 | 17.06 | 17.40 | 2.7M |
| 2024-07-23 | 17.86 | 17.91 | 17.16 | 17.21 | 3.1M |
| 2024-07-22 | 17.83 | 18.00 | 17.65 | 17.86 | 3.2M |
| 2024-07-19 | 17.35 | 17.90 | 17.26 | 17.82 | 4.2M |
| 2024-07-18 | 17.15 | 17.63 | 17.00 | 17.60 | 4.2M |
| 2024-07-17 | 17.65 | 18.36 | 17.54 | 17.54 | 6.4M |
| 2024-07-16 | 18.34 | 18.40 | 17.61 | 17.83 | 9.1M |
| 2024-07-15 | 16.52 | 18.13 | 16.52 | 18.13 | 7.8M |
| 2024-07-12 | 16.79 | 16.79 | 16.46 | 16.48 | 1.7M |
| 2024-07-11 | 16.60 | 16.94 | 16.54 | 16.93 | 2.7M |
| 2024-07-10 | 16.38 | 16.54 | 16.23 | 16.33 | 1.6M |
| 2024-07-09 | 16.15 | 16.44 | 15.86 | 16.40 | 1.9M |
| 2024-07-08 | 16.66 | 16.66 | 16.13 | 16.16 | 1.8M |
| 2024-07-05 | 16.20 | 16.79 | 15.85 | 16.66 | 2.4M |
| 2024-07-04 | 16.75 | 16.82 | 16.20 | 16.20 | 2.1M |
| 2024-07-03 | 17.07 | 17.14 | 16.66 | 16.73 | 1.9M |
| 2024-07-02 | 17.00 | 17.22 | 16.95 | 17.06 | 1.7M |
| 2024-07-01 | 16.90 | 17.14 | 16.71 | 17.08 | 2.2M |
| 2024-06-28 | 16.69 | 17.26 | 16.60 | 16.95 | 2.9M |
| 2024-06-27 | 17.05 | 17.18 | 16.70 | 16.70 | 2.4M |
| 2024-06-26 | 16.70 | 17.19 | 16.61 | 17.19 | 2.2M |
| 2024-06-25 | 16.50 | 16.96 | 16.50 | 16.79 | 2.1M |
| 2024-06-24 | 17.52 | 17.52 | 16.56 | 16.65 | 3.1M |
| 2024-06-21 | 17.62 | 17.86 | 17.40 | 17.55 | 2.0M |
| 2024-06-20 | 18.36 | 18.50 | 17.80 | 17.80 | 2.7M |
| 2024-06-19 | 18.61 | 18.73 | 18.35 | 18.44 | 2.1M |
| 2024-06-18 | 18.35 | 18.69 | 18.23 | 18.69 | 2.3M |
| 2024-06-17 | 18.60 | 18.63 | 18.33 | 18.36 | 1.6M |
| 2024-06-14 | 18.67 | 18.76 | 18.40 | 18.58 | 1.8M |
| 2024-06-13 | 18.70 | 18.89 | 18.58 | 18.69 | 2.4M |
| 2024-06-12 | 18.41 | 18.78 | 18.40 | 18.74 | 2.5M |
| 2024-06-11 | 18.20 | 18.54 | 17.97 | 18.54 | 2.4M |
| 2024-06-07 | 18.27 | 18.51 | 18.11 | 18.34 | 3.2M |
| 2024-06-06 | 19.12 | 19.13 | 17.90 | 18.00 | 4.7M |
| 2024-06-05 | 19.54 | 19.64 | 18.90 | 18.92 | 2.9M |
| 2024-06-04 | 19.87 | 19.91 | 19.22 | 19.54 | 2.7M |
| 2024-06-03 | 20.20 | 20.28 | 19.51 | 19.71 | 3.9M |
| 2024-05-31 | 20.43 | 20.56 | 20.27 | 20.32 | 2.5M |
| 2024-05-30 | 20.54 | 20.60 | 20.20 | 20.34 | 3.9M |
| 2024-05-29 | 20.16 | 21.43 | 20.15 | 20.70 | 6.1M |
| 2024-05-28 | 20.38 | 20.51 | 20.06 | 20.10 | 2.4M |
| 2024-05-27 | 20.49 | 20.52 | 19.99 | 20.50 | 3.1M |
| 2024-05-24 | 20.97 | 21.30 | 20.31 | 20.32 | 4.7M |
| 2024-05-23 | 21.22 | 21.75 | 20.76 | 20.97 | 5.7M |
| 2024-05-22 | 21.46 | 21.82 | 21.36 | 21.53 | 4.1M |
| 2024-05-21 | 21.76 | 22.00 | 21.24 | 21.40 | 5.0M |
| 2024-05-20 | 21.98 | 22.19 | 21.72 | 21.83 | 6.7M |
| 2024-05-17 | 21.12 | 22.48 | 21.11 | 22.10 | 9.7M |
| 2024-05-16 | 21.70 | 21.97 | 21.12 | 21.21 | 7.1M |
| 2024-05-15 | 22.10 | 22.37 | 21.58 | 21.58 | 13.6M |
| 2024-05-14 | 21.72 | 23.60 | 21.50 | 22.66 | 22.2M |
| 2024-05-13 | 21.20 | 21.60 | 20.70 | 21.45 | 5.3M |
| 2024-05-10 | 21.53 | 21.69 | 21.11 | 21.42 | 4.7M |
| 2024-05-09 | 21.80 | 21.93 | 21.48 | 21.60 | 5.6M |
| 2024-05-08 | 22.23 | 22.50 | 21.61 | 21.63 | 8.2M |
| 2024-05-07 | 22.00 | 22.85 | 21.80 | 22.45 | 14.2M |
| 2024-05-06 | 20.23 | 21.87 | 20.13 | 21.87 | 10.0M |
| 2024-04-30 | 20.09 | 20.38 | 19.66 | 19.88 | 4.1M |
| 2024-04-29 | 19.54 | 20.26 | 19.52 | 20.18 | 5.2M |
| 2024-04-26 | 19.46 | 19.84 | 19.20 | 19.60 | 5.4M |
| 2024-04-25 | 19.34 | 19.99 | 19.29 | 19.77 | 4.8M |
| 2024-04-24 | 18.95 | 19.52 | 18.92 | 19.49 | 3.7M |
| 2024-04-23 | 18.96 | 19.25 | 18.89 | 18.98 | 3.4M |
| 2024-04-22 | 19.00 | 19.11 | 18.56 | 18.85 | 3.9M |
| 2024-04-19 | 19.52 | 19.70 | 18.92 | 19.15 | 5.9M |
| 2024-04-18 | 19.39 | 20.50 | 19.11 | 19.77 | 7.2M |
| 2024-04-17 | 18.32 | 19.42 | 18.32 | 19.34 | 6.7M |
| 2024-04-16 | 20.00 | 20.03 | 18.31 | 18.31 | 7.7M |
| 2024-04-15 | 21.28 | 22.25 | 19.55 | 20.34 | 9.1M |
| 2024-04-12 | 20.51 | 21.73 | 20.50 | 21.38 | 8.2M |
| 2024-04-11 | 20.40 | 20.96 | 20.40 | 20.69 | 5.0M |
| 2024-04-10 | 21.57 | 21.60 | 20.43 | 20.69 | 7.4M |
| 2024-04-09 | 21.45 | 21.84 | 20.61 | 21.80 | 7.4M |
| 2024-04-08 | 23.22 | 23.22 | 21.32 | 21.63 | 11.3M |
| 2024-04-03 | 23.89 | 24.62 | 23.19 | 23.22 | 12.2M |
| 2024-04-02 | 23.60 | 24.52 | 23.36 | 23.89 | 13.1M |
| 2024-04-01 | 22.63 | 23.85 | 22.50 | 23.65 | 11.1M |
| 2024-03-29 | 22.70 | 23.20 | 22.20 | 22.59 | 8.6M |
| 2024-03-28 | 22.65 | 23.36 | 22.16 | 22.92 | 10.5M |
| 2024-03-27 | 23.61 | 23.88 | 21.91 | 22.25 | 11.4M |
| 2024-03-26 | 24.19 | 24.40 | 23.20 | 23.90 | 15.0M |
| 2024-03-25 | 24.44 | 26.18 | 24.02 | 25.11 | 28.5M |
| 2024-03-22 | 22.29 | 24.54 | 22.21 | 24.54 | 19.2M |
| 2024-03-21 | 23.15 | 23.20 | 21.86 | 22.31 | 10.5M |
| 2024-03-20 | 22.16 | 23.03 | 22.03 | 22.88 | 10.9M |
| 2024-03-19 | 22.00 | 22.31 | 21.88 | 22.15 | 5.5M |
| 2024-03-18 | 21.80 | 22.10 | 21.75 | 22.09 | 5.1M |
| 2024-03-15 | 21.60 | 21.80 | 21.47 | 21.78 | 3.8M |
| 2024-03-14 | 22.00 | 22.31 | 21.50 | 21.74 | 5.4M |
| 2024-03-13 | 22.51 | 22.52 | 21.87 | 22.00 | 8.3M |
| 2024-03-12 | 21.80 | 22.65 | 21.80 | 22.55 | 10.3M |
| 2024-03-11 | 21.40 | 21.80 | 21.21 | 21.65 | 4.3M |
| 2024-03-08 | 21.71 | 21.89 | 21.20 | 21.48 | 4.4M |
| 2024-03-07 | 21.83 | 22.11 | 21.19 | 21.58 | 7.5M |
| 2024-03-06 | 21.32 | 22.15 | 21.24 | 21.56 | 7.4M |
| 2024-03-05 | 22.20 | 22.25 | 21.45 | 21.55 | 6.0M |
| 2024-03-04 | 21.94 | 22.57 | 21.00 | 22.33 | 9.7M |
| 2024-03-01 | 22.09 | 22.27 | 21.75 | 21.95 | 4.4M |
| 2024-02-29 | 20.77 | 22.16 | 20.55 | 22.10 | 7.6M |
| 2024-02-28 | 22.76 | 23.36 | 20.88 | 20.99 | 11.1M |
| 2024-02-27 | 22.32 | 23.00 | 22.08 | 22.83 | 7.8M |
| 2024-02-26 | 21.83 | 22.73 | 21.50 | 22.41 | 10.0M |
| 2024-02-23 | 21.36 | 21.90 | 21.05 | 21.82 | 8.5M |
| 2024-02-22 | 20.72 | 21.41 | 20.62 | 21.29 | 7.9M |
| 2024-02-21 | 20.59 | 21.66 | 20.27 | 20.97 | 12.2M |
| 2024-02-20 | 20.29 | 21.27 | 19.81 | 20.93 | 9.9M |
| 2024-02-19 | 19.30 | 20.46 | 19.23 | 20.27 | 12.0M |
| 2024-02-08 | 17.99 | 19.76 | 17.05 | 19.46 | 15.8M |
| 2024-02-07 | 21.49 | 21.49 | 17.97 | 18.13 | 15.4M |
| 2024-02-06 | 18.00 | 19.54 | 18.00 | 19.54 | 5.2M |
| 2024-02-05 | 19.41 | 19.63 | 17.76 | 17.76 | 9.2M |
| 2024-02-02 | 21.00 | 21.18 | 19.01 | 19.73 | 9.3M |
| 2024-02-01 | 21.00 | 21.37 | 20.76 | 20.95 | 6.7M |
| 2024-01-31 | 22.01 | 22.48 | 20.86 | 20.86 | 9.9M |
| 2024-01-30 | 24.18 | 24.30 | 22.73 | 22.73 | 11.2M |
| 2024-01-29 | 25.84 | 27.07 | 25.11 | 25.25 | 13.8M |
| 2024-01-26 | 25.55 | 25.89 | 24.67 | 24.68 | 10.0M |
| 2024-01-25 | 24.79 | 25.63 | 24.60 | 25.45 | 10.9M |
| 2024-01-24 | 24.66 | 25.51 | 24.04 | 25.00 | 10.5M |
| 2024-01-23 | 24.59 | 25.25 | 24.15 | 24.82 | 8.5M |
| 2024-01-22 | 25.40 | 26.64 | 24.50 | 24.63 | 12.6M |
| 2024-01-19 | 27.12 | 27.13 | 25.52 | 25.66 | 14.3M |
| 2024-01-18 | 26.90 | 27.60 | 26.21 | 27.09 | 14.2M |
| 2024-01-17 | 28.04 | 28.90 | 27.17 | 27.38 | 15.5M |
| 2024-01-16 | 28.55 | 29.25 | 28.27 | 28.59 | 14.1M |
| 2024-01-15 | 30.01 | 30.07 | 28.27 | 28.29 | 18.5M |
| 2024-01-12 | 30.45 | 32.23 | 30.15 | 30.35 | 21.7M |
| 2024-01-11 | 30.14 | 31.75 | 30.11 | 31.05 | 19.9M |
| 2024-01-10 | 30.21 | 32.50 | 29.18 | 31.00 | 24.9M |
| 2024-01-09 | 31.77 | 32.87 | 30.71 | 30.91 | 28.5M |
| 2024-01-08 | 36.60 | 36.62 | 34.12 | 34.12 | 16.3M |
| 2024-01-05 | 44.72 | 45.60 | 37.91 | 37.91 | 33.8M |
| 2024-01-04 | 38.70 | 42.12 | 38.70 | 42.12 | 13.2M |
| 2024-01-03 | 36.28 | 38.85 | 35.01 | 38.29 | 22.8M |
| 2024-01-02 | 36.67 | 38.78 | 35.80 | 37.07 | 28.0M |