29.73
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 | 36.20 | 36.50 | 33.51 | 33.66 | 10.0M |
| 2024-12-30 | 35.46 | 37.80 | 34.60 | 37.50 | 14.7M |
| 2024-12-27 | 35.00 | 36.10 | 34.41 | 35.17 | 12.1M |
| 2024-12-26 | 35.02 | 38.00 | 33.50 | 37.08 | 19.8M |
| 2024-12-25 | 29.14 | 35.14 | 29.00 | 35.14 | 11.7M |
| 2024-12-24 | 28.77 | 29.50 | 28.32 | 29.28 | 2.1M |
| 2024-12-23 | 29.51 | 30.06 | 28.28 | 28.32 | 2.4M |
| 2024-12-20 | 29.31 | 29.89 | 29.05 | 29.70 | 3.2M |
| 2024-12-19 | 27.40 | 29.84 | 27.18 | 29.60 | 4.2M |
| 2024-12-18 | 27.70 | 27.99 | 27.10 | 27.66 | 1.2M |
| 2024-12-17 | 28.97 | 28.98 | 27.62 | 27.86 | 1.7M |
| 2024-12-16 | 28.81 | 29.45 | 28.72 | 29.11 | 1.5M |
| 2024-12-13 | 29.44 | 29.63 | 28.81 | 28.85 | 2.0M |
| 2024-12-12 | 29.61 | 29.72 | 29.03 | 29.42 | 1.8M |
| 2024-12-11 | 29.50 | 29.72 | 29.08 | 29.66 | 2.3M |
| 2024-12-10 | 30.43 | 30.58 | 29.43 | 29.53 | 3.1M |
| 2024-12-09 | 29.98 | 30.22 | 29.27 | 29.68 | 2.2M |
| 2024-12-06 | 30.40 | 30.40 | 29.74 | 30.13 | 3.3M |
| 2024-12-05 | 29.70 | 30.68 | 29.50 | 30.63 | 5.0M |
| 2024-12-04 | 29.23 | 29.88 | 28.67 | 29.70 | 3.8M |
| 2024-12-03 | 29.35 | 29.67 | 29.00 | 29.30 | 2.6M |
| 2024-12-02 | 29.08 | 29.49 | 29.00 | 29.32 | 2.4M |
| 2024-11-29 | 28.86 | 29.34 | 28.25 | 29.11 | 2.3M |
| 2024-11-28 | 29.29 | 29.88 | 28.68 | 28.95 | 2.6M |
| 2024-11-27 | 28.50 | 29.30 | 27.72 | 29.28 | 2.6M |
| 2024-11-26 | 29.70 | 29.98 | 28.51 | 28.66 | 2.9M |
| 2024-11-25 | 29.63 | 30.13 | 28.91 | 29.98 | 3.2M |
| 2024-11-22 | 30.50 | 31.20 | 29.09 | 29.11 | 4.8M |
| 2024-11-21 | 29.90 | 31.50 | 29.90 | 30.91 | 6.3M |
| 2024-11-20 | 30.20 | 30.85 | 29.77 | 30.34 | 6.2M |
| 2024-11-19 | 27.36 | 30.05 | 27.30 | 29.91 | 5.9M |
| 2024-11-18 | 28.43 | 28.56 | 27.02 | 27.30 | 1.8M |
| 2024-11-15 | 28.67 | 29.03 | 27.95 | 28.01 | 1.7M |
| 2024-11-14 | 29.80 | 29.85 | 28.62 | 28.66 | 1.8M |
| 2024-11-13 | 29.25 | 30.08 | 29.00 | 29.85 | 2.3M |
| 2024-11-12 | 29.78 | 30.12 | 29.01 | 29.35 | 3.0M |
| 2024-11-11 | 28.48 | 29.81 | 28.48 | 29.76 | 3.1M |
| 2024-11-08 | 28.65 | 29.16 | 28.50 | 28.84 | 3.0M |
| 2024-11-07 | 27.61 | 28.44 | 27.55 | 28.37 | 1.9M |
| 2024-11-06 | 28.00 | 28.36 | 27.68 | 27.86 | 2.1M |
| 2024-11-05 | 27.17 | 28.20 | 27.05 | 28.06 | 2.2M |
| 2024-11-04 | 26.41 | 27.21 | 26.32 | 27.13 | 1.4M |
| 2024-11-01 | 27.50 | 27.53 | 26.15 | 26.22 | 2.1M |
| 2024-10-31 | 27.41 | 28.38 | 27.00 | 27.80 | 2.7M |
| 2024-10-30 | 27.75 | 28.18 | 27.20 | 27.54 | 1.7M |
| 2024-10-29 | 29.08 | 29.25 | 27.88 | 27.90 | 2.3M |
| 2024-10-28 | 28.60 | 29.04 | 28.55 | 29.02 | 2.0M |
| 2024-10-25 | 28.05 | 28.75 | 28.03 | 28.58 | 2.2M |
| 2024-10-24 | 28.11 | 28.61 | 27.81 | 28.29 | 1.5M |
| 2024-10-23 | 28.63 | 28.74 | 28.01 | 28.22 | 2.2M |
| 2024-10-22 | 28.46 | 28.87 | 28.00 | 28.61 | 2.6M |
| 2024-10-21 | 27.75 | 28.93 | 27.63 | 28.45 | 3.5M |
| 2024-10-18 | 26.55 | 28.26 | 26.55 | 27.75 | 3.8M |
| 2024-10-17 | 27.37 | 27.37 | 26.55 | 26.60 | 1.6M |
| 2024-10-16 | 26.41 | 27.16 | 26.02 | 26.70 | 1.3M |
| 2024-10-15 | 27.28 | 27.87 | 26.90 | 27.03 | 2.0M |
| 2024-10-14 | 26.90 | 27.28 | 26.36 | 27.26 | 1.6M |
| 2024-10-11 | 27.60 | 27.83 | 26.15 | 26.58 | 2.0M |
| 2024-10-10 | 27.95 | 28.65 | 27.23 | 27.55 | 2.6M |
| 2024-10-09 | 30.39 | 30.70 | 27.31 | 27.31 | 4.4M |
| 2024-10-08 | 34.02 | 34.27 | 29.52 | 31.80 | 6.6M |
| 2024-09-30 | 26.37 | 29.66 | 26.37 | 28.83 | 5.7M |
| 2024-09-27 | 24.02 | 25.93 | 24.02 | 25.50 | 3.1M |
| 2024-09-26 | 23.20 | 23.75 | 23.00 | 23.74 | 1.4M |
| 2024-09-25 | 23.30 | 23.78 | 23.10 | 23.22 | 1.9M |
| 2024-09-24 | 22.40 | 22.94 | 22.15 | 22.94 | 1.3M |
| 2024-09-23 | 22.20 | 22.47 | 21.93 | 22.24 | 0.5M |
| 2024-09-20 | 22.45 | 22.45 | 22.08 | 22.20 | 0.6M |
| 2024-09-19 | 22.16 | 22.52 | 22.01 | 22.39 | 0.7M |
| 2024-09-18 | 22.25 | 22.33 | 21.68 | 22.06 | 1.0M |
| 2024-09-13 | 22.92 | 23.00 | 22.25 | 22.25 | 0.7M |
| 2024-09-12 | 23.41 | 23.71 | 22.90 | 22.91 | 0.7M |
| 2024-09-11 | 23.48 | 23.58 | 23.27 | 23.31 | 0.5M |
| 2024-09-10 | 23.16 | 23.58 | 22.88 | 23.48 | 0.6M |
| 2024-09-09 | 22.99 | 23.25 | 22.76 | 23.17 | 0.6M |
| 2024-09-06 | 24.08 | 24.08 | 23.10 | 23.10 | 1.1M |
| 2024-09-05 | 23.98 | 24.28 | 23.90 | 24.08 | 0.6M |
| 2024-09-04 | 24.25 | 24.41 | 23.80 | 24.00 | 0.9M |
| 2024-09-03 | 24.32 | 24.71 | 24.10 | 24.49 | 0.7M |
| 2024-09-02 | 24.55 | 25.00 | 24.39 | 24.39 | 0.8M |
| 2024-08-30 | 24.77 | 25.24 | 24.50 | 24.82 | 1.6M |
| 2024-08-29 | 23.95 | 24.65 | 23.95 | 24.48 | 0.8M |
| 2024-08-28 | 24.08 | 24.46 | 23.81 | 24.11 | 0.6M |
| 2024-08-27 | 24.72 | 24.82 | 24.03 | 24.09 | 1.0M |
| 2024-08-26 | 24.46 | 25.32 | 24.46 | 24.98 | 1.5M |
| 2024-08-23 | 24.39 | 24.50 | 23.75 | 24.48 | 0.8M |
| 2024-08-22 | 24.66 | 24.97 | 24.20 | 24.21 | 0.9M |
| 2024-08-21 | 24.86 | 25.05 | 24.44 | 24.82 | 0.8M |
| 2024-08-20 | 25.48 | 25.58 | 24.74 | 24.81 | 1.4M |
| 2024-08-19 | 26.60 | 26.61 | 25.50 | 25.52 | 2.0M |
| 2024-08-16 | 26.55 | 27.00 | 26.48 | 26.60 | 1.7M |
| 2024-08-15 | 26.20 | 27.01 | 25.80 | 26.73 | 2.8M |
| 2024-08-14 | 26.88 | 27.70 | 26.55 | 27.65 | 2.6M |
| 2024-08-13 | 26.12 | 26.89 | 26.11 | 26.89 | 1.4M |
| 2024-08-12 | 26.06 | 27.00 | 25.71 | 26.33 | 1.7M |
| 2024-08-09 | 26.35 | 26.56 | 25.99 | 26.04 | 1.0M |
| 2024-08-08 | 26.37 | 26.39 | 25.44 | 25.98 | 1.4M |
| 2024-08-07 | 26.30 | 26.80 | 26.30 | 26.60 | 1.2M |
| 2024-08-06 | 26.50 | 26.93 | 26.16 | 26.51 | 1.2M |
| 2024-08-05 | 27.31 | 27.58 | 26.08 | 26.14 | 2.3M |
| 2024-08-02 | 28.55 | 28.68 | 27.60 | 27.70 | 2.3M |
| 2024-08-01 | 28.76 | 29.08 | 28.46 | 28.81 | 2.5M |
| 2024-07-31 | 28.28 | 29.08 | 28.28 | 28.98 | 4.0M |
| 2024-07-30 | 27.40 | 28.85 | 27.34 | 28.77 | 4.0M |
| 2024-07-29 | 27.58 | 27.83 | 27.36 | 27.76 | 2.7M |
| 2024-07-26 | 26.30 | 28.50 | 26.30 | 27.86 | 4.3M |
| 2024-07-25 | 25.60 | 26.78 | 25.60 | 26.19 | 3.0M |
| 2024-07-24 | 26.15 | 30.37 | 26.12 | 27.30 | 4.8M |
| 2024-07-23 | 26.43 | 26.48 | 25.53 | 25.64 | 1.3M |
| 2024-07-22 | 25.98 | 26.44 | 25.65 | 26.43 | 1.1M |
| 2024-07-19 | 25.43 | 26.30 | 25.25 | 25.99 | 1.4M |
| 2024-07-18 | 26.18 | 26.18 | 24.79 | 25.58 | 2.1M |
| 2024-07-17 | 27.30 | 27.57 | 26.40 | 26.40 | 1.6M |
| 2024-07-16 | 27.56 | 27.82 | 27.09 | 27.55 | 1.2M |
| 2024-07-15 | 27.65 | 27.95 | 27.30 | 27.56 | 1.1M |
| 2024-07-12 | 28.20 | 28.20 | 27.68 | 27.98 | 1.5M |
| 2024-07-11 | 27.91 | 28.50 | 27.72 | 28.20 | 2.5M |
| 2024-07-10 | 27.18 | 27.99 | 27.18 | 27.54 | 2.2M |
| 2024-07-09 | 26.58 | 27.55 | 26.12 | 27.47 | 2.5M |
| 2024-07-08 | 26.86 | 27.00 | 26.10 | 26.27 | 1.5M |
| 2024-07-05 | 26.78 | 27.28 | 26.18 | 27.01 | 1.5M |
| 2024-07-04 | 27.58 | 27.65 | 26.64 | 26.76 | 2.0M |
| 2024-07-03 | 28.60 | 28.68 | 27.40 | 27.40 | 2.7M |
| 2024-07-02 | 29.82 | 29.88 | 28.67 | 28.69 | 2.3M |
| 2024-07-01 | 30.05 | 30.16 | 29.10 | 29.73 | 1.9M |
| 2024-06-28 | 29.94 | 30.63 | 29.81 | 30.11 | 2.3M |
| 2024-06-27 | 30.32 | 30.86 | 29.78 | 29.82 | 2.6M |
| 2024-06-26 | 29.38 | 30.71 | 29.38 | 30.62 | 2.6M |
| 2024-06-25 | 29.30 | 29.97 | 28.88 | 29.45 | 2.7M |
| 2024-06-24 | 31.12 | 32.25 | 29.61 | 29.97 | 3.8M |
| 2024-06-21 | 30.24 | 30.92 | 29.91 | 30.76 | 2.1M |
| 2024-06-20 | 31.98 | 32.30 | 30.52 | 30.52 | 3.2M |
| 2024-06-19 | 32.80 | 32.97 | 31.75 | 31.77 | 3.9M |
| 2024-06-18 | 32.80 | 33.19 | 32.38 | 32.98 | 5.0M |
| 2024-06-17 | 31.99 | 33.37 | 31.70 | 33.21 | 6.4M |
| 2024-06-14 | 31.22 | 32.66 | 29.86 | 32.66 | 7.1M |
| 2024-06-13 | 31.15 | 32.67 | 31.09 | 31.37 | 6.4M |
| 2024-06-12 | 31.05 | 32.16 | 30.60 | 31.62 | 5.1M |
| 2024-06-11 | 29.80 | 32.19 | 29.80 | 31.89 | 6.6M |
| 2024-06-07 | 29.97 | 30.49 | 28.60 | 30.15 | 4.3M |
| 2024-06-06 | 31.41 | 31.80 | 29.43 | 29.48 | 5.6M |
| 2024-06-05 | 30.91 | 32.23 | 30.28 | 31.88 | 5.5M |
| 2024-06-04 | 32.53 | 33.00 | 30.20 | 31.50 | 7.2M |
| 2024-06-03 | 34.00 | 34.55 | 32.66 | 33.52 | 9.4M |
| 2024-05-31 | 31.56 | 36.33 | 31.56 | 35.63 | 14.5M |
| 2024-05-30 | 35.00 | 35.00 | 31.70 | 32.32 | 14.8M |
| 2024-05-29 | 27.57 | 33.46 | 27.55 | 33.46 | 12.5M |
| 2024-05-28 | 29.17 | 29.48 | 27.71 | 27.88 | 4.3M |
| 2024-05-27 | 30.19 | 30.22 | 28.88 | 29.83 | 4.9M |
| 2024-05-24 | 28.90 | 31.20 | 28.31 | 30.51 | 7.9M |
| 2024-05-23 | 28.88 | 29.98 | 28.83 | 29.12 | 4.8M |
| 2024-05-22 | 28.20 | 30.26 | 27.77 | 29.51 | 5.7M |
| 2024-05-21 | 28.25 | 28.32 | 27.33 | 28.32 | 2.2M |
| 2024-05-20 | 29.44 | 29.57 | 28.70 | 28.94 | 3.1M |
| 2024-05-17 | 29.38 | 29.88 | 28.90 | 29.42 | 3.8M |
| 2024-05-16 | 28.14 | 29.88 | 28.14 | 29.65 | 5.6M |
| 2024-05-15 | 28.48 | 28.78 | 27.83 | 27.91 | 2.2M |
| 2024-05-14 | 27.39 | 28.39 | 27.39 | 28.36 | 2.3M |
| 2024-05-13 | 27.72 | 27.77 | 27.10 | 27.43 | 1.8M |
| 2024-05-10 | 28.57 | 28.76 | 27.94 | 28.08 | 2.2M |
| 2024-05-09 | 28.81 | 29.10 | 28.60 | 28.69 | 2.4M |
| 2024-05-08 | 29.10 | 29.16 | 28.43 | 28.68 | 2.2M |
| 2024-05-07 | 29.57 | 29.57 | 28.94 | 29.17 | 3.5M |
| 2024-05-06 | 29.95 | 29.95 | 29.26 | 29.48 | 3.6M |
| 2024-04-30 | 29.01 | 30.17 | 28.98 | 29.71 | 4.2M |
| 2024-04-29 | 28.45 | 29.55 | 28.43 | 29.26 | 4.8M |
| 2024-04-26 | 28.28 | 30.06 | 28.28 | 29.14 | 6.1M |
| 2024-04-25 | 28.29 | 29.50 | 28.00 | 28.26 | 6.2M |
| 2024-04-24 | 26.42 | 27.02 | 25.85 | 27.02 | 3.0M |
| 2024-04-23 | 26.26 | 27.03 | 26.22 | 26.29 | 3.4M |
| 2024-04-22 | 25.68 | 26.29 | 25.25 | 25.92 | 2.6M |
| 2024-04-19 | 27.10 | 27.52 | 26.03 | 26.28 | 6.0M |
| 2024-04-18 | 28.65 | 29.57 | 27.76 | 27.96 | 8.3M |
| 2024-04-17 | 31.03 | 32.41 | 28.62 | 30.69 | 11.5M |
| 2024-04-16 | 27.66 | 29.48 | 26.70 | 28.83 | 9.8M |
| 2024-04-15 | 31.12 | 31.12 | 28.60 | 28.68 | 13.1M |
| 2024-04-12 | 25.45 | 26.47 | 25.45 | 25.94 | 2.4M |
| 2024-04-11 | 25.25 | 25.90 | 25.03 | 25.52 | 1.7M |
| 2024-04-10 | 24.68 | 25.66 | 23.79 | 25.50 | 2.6M |
| 2024-04-09 | 24.21 | 24.97 | 24.21 | 24.64 | 0.8M |
| 2024-04-08 | 24.92 | 25.23 | 24.31 | 24.39 | 0.9M |
| 2024-04-03 | 25.41 | 25.61 | 24.67 | 24.96 | 1.3M |
| 2024-04-02 | 25.92 | 26.19 | 25.38 | 25.63 | 1.5M |
| 2024-04-01 | 25.60 | 26.32 | 25.60 | 26.15 | 1.8M |
| 2024-03-29 | 25.50 | 25.90 | 25.03 | 25.59 | 1.5M |
| 2024-03-28 | 24.14 | 25.76 | 24.14 | 25.47 | 2.2M |
| 2024-03-27 | 25.84 | 26.18 | 24.23 | 24.28 | 2.0M |
| 2024-03-26 | 25.67 | 26.28 | 25.28 | 25.84 | 2.2M |
| 2024-03-25 | 27.59 | 27.83 | 25.93 | 25.94 | 2.6M |
| 2024-03-22 | 28.60 | 28.60 | 27.46 | 27.46 | 2.9M |
| 2024-03-21 | 29.18 | 29.46 | 28.30 | 28.61 | 2.4M |
| 2024-03-20 | 28.97 | 29.62 | 28.90 | 29.26 | 2.3M |
| 2024-03-19 | 29.53 | 29.88 | 29.21 | 29.26 | 3.9M |
| 2024-03-18 | 29.52 | 30.54 | 28.90 | 30.35 | 5.7M |
| 2024-03-15 | 27.56 | 30.92 | 27.17 | 29.93 | 7.5M |
| 2024-03-14 | 26.92 | 28.37 | 26.59 | 27.48 | 3.9M |
| 2024-03-13 | 27.52 | 28.68 | 27.24 | 27.75 | 4.6M |
| 2024-03-12 | 27.72 | 27.72 | 26.98 | 27.15 | 3.2M |
| 2024-03-11 | 25.93 | 27.85 | 25.77 | 27.85 | 4.2M |
| 2024-03-08 | 25.90 | 26.48 | 25.59 | 26.23 | 2.4M |
| 2024-03-07 | 26.77 | 27.50 | 25.93 | 26.12 | 3.0M |
| 2024-03-06 | 26.22 | 27.41 | 26.21 | 26.92 | 2.7M |
| 2024-03-05 | 27.03 | 27.78 | 26.66 | 26.81 | 4.6M |
| 2024-03-04 | 27.00 | 28.97 | 26.97 | 28.59 | 6.5M |
| 2024-03-01 | 26.21 | 26.90 | 25.87 | 26.48 | 3.8M |
| 2024-02-29 | 24.21 | 25.81 | 24.21 | 25.76 | 3.3M |
| 2024-02-28 | 26.90 | 27.24 | 24.17 | 24.28 | 5.1M |
| 2024-02-27 | 26.55 | 27.55 | 26.00 | 27.36 | 5.7M |
| 2024-02-26 | 25.10 | 28.53 | 24.83 | 27.59 | 8.0M |
| 2024-02-23 | 25.20 | 28.63 | 24.83 | 26.15 | 9.0M |
| 2024-02-22 | 20.27 | 24.00 | 20.07 | 24.00 | 6.1M |
| 2024-02-21 | 19.71 | 20.95 | 19.64 | 20.00 | 2.2M |
| 2024-02-20 | 19.55 | 20.61 | 18.97 | 20.31 | 2.2M |
| 2024-02-19 | 18.75 | 19.77 | 18.75 | 19.41 | 1.7M |
| 2024-02-08 | 16.59 | 18.81 | 16.50 | 18.72 | 1.8M |
| 2024-02-07 | 17.49 | 17.85 | 16.08 | 16.59 | 1.6M |
| 2024-02-06 | 16.69 | 18.19 | 15.53 | 17.60 | 1.8M |
| 2024-02-05 | 19.52 | 19.61 | 16.84 | 17.06 | 1.5M |
| 2024-02-02 | 21.32 | 21.71 | 19.25 | 19.73 | 1.4M |
| 2024-02-01 | 21.49 | 21.83 | 20.83 | 21.32 | 0.7M |
| 2024-01-31 | 23.06 | 23.08 | 21.60 | 21.60 | 0.8M |
| 2024-01-30 | 23.31 | 23.79 | 23.02 | 23.06 | 0.6M |
| 2024-01-29 | 24.48 | 24.76 | 23.45 | 23.50 | 0.7M |
| 2024-01-26 | 24.57 | 24.80 | 24.12 | 24.12 | 0.9M |
| 2024-01-25 | 24.00 | 25.31 | 23.63 | 24.73 | 1.2M |
| 2024-01-24 | 23.50 | 24.14 | 22.77 | 23.93 | 1.0M |
| 2024-01-23 | 23.14 | 23.55 | 22.71 | 23.25 | 1.0M |
| 2024-01-22 | 24.69 | 24.83 | 22.77 | 22.94 | 0.8M |
| 2024-01-19 | 25.17 | 25.30 | 24.70 | 24.73 | 0.6M |
| 2024-01-18 | 25.63 | 25.68 | 24.61 | 25.18 | 0.9M |
| 2024-01-17 | 26.59 | 26.59 | 25.55 | 25.62 | 0.7M |
| 2024-01-16 | 27.07 | 27.13 | 26.35 | 26.59 | 0.8M |
| 2024-01-15 | 27.59 | 27.59 | 27.02 | 27.12 | 0.6M |
| 2024-01-12 | 27.61 | 28.10 | 27.53 | 27.67 | 0.7M |
| 2024-01-11 | 27.33 | 27.86 | 27.08 | 27.77 | 0.8M |
| 2024-01-10 | 27.37 | 27.63 | 26.90 | 27.19 | 0.5M |
| 2024-01-09 | 27.50 | 28.04 | 27.38 | 27.52 | 0.7M |
| 2024-01-08 | 28.28 | 28.55 | 27.46 | 27.50 | 0.7M |
| 2024-01-05 | 28.55 | 28.75 | 28.19 | 28.28 | 0.9M |
| 2024-01-04 | 28.35 | 28.60 | 28.06 | 28.43 | 0.7M |
| 2024-01-03 | 28.55 | 28.68 | 28.02 | 28.35 | 0.8M |
| 2024-01-02 | 28.44 | 28.82 | 28.17 | 28.63 | 1.1M |