40.12
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 | 25.01 | 25.50 | 24.01 | 24.09 | 3.3M |
| 2024-12-30 | 24.94 | 25.20 | 24.21 | 24.92 | 2.6M |
| 2024-12-27 | 25.00 | 25.59 | 24.73 | 24.99 | 3.5M |
| 2024-12-26 | 24.22 | 25.88 | 24.08 | 25.12 | 5.4M |
| 2024-12-25 | 25.01 | 25.01 | 23.91 | 24.20 | 4.4M |
| 2024-12-24 | 25.65 | 25.70 | 24.79 | 25.07 | 3.1M |
| 2024-12-23 | 26.50 | 26.83 | 25.45 | 25.45 | 3.3M |
| 2024-12-20 | 25.95 | 26.80 | 25.88 | 26.31 | 3.0M |
| 2024-12-19 | 25.68 | 26.30 | 25.58 | 26.06 | 2.5M |
| 2024-12-18 | 25.98 | 26.45 | 25.50 | 25.98 | 3.0M |
| 2024-12-17 | 27.52 | 27.89 | 26.10 | 26.18 | 3.8M |
| 2024-12-16 | 27.77 | 28.36 | 27.46 | 27.66 | 3.4M |
| 2024-12-13 | 27.70 | 28.08 | 27.12 | 27.84 | 4.1M |
| 2024-12-12 | 28.01 | 28.12 | 27.56 | 27.90 | 2.9M |
| 2024-12-11 | 27.39 | 28.28 | 27.16 | 28.06 | 3.9M |
| 2024-12-10 | 27.78 | 27.84 | 27.03 | 27.39 | 4.1M |
| 2024-12-09 | 28.10 | 28.10 | 26.87 | 27.06 | 4.3M |
| 2024-12-06 | 27.85 | 28.25 | 27.27 | 28.09 | 3.1M |
| 2024-12-05 | 28.05 | 28.36 | 27.69 | 27.82 | 2.7M |
| 2024-12-04 | 28.88 | 29.00 | 28.10 | 28.17 | 2.2M |
| 2024-12-03 | 28.30 | 28.83 | 28.05 | 28.36 | 2.7M |
| 2024-12-02 | 28.14 | 28.56 | 27.92 | 28.52 | 4.3M |
| 2024-11-29 | 27.85 | 28.75 | 27.65 | 28.32 | 3.1M |
| 2024-11-28 | 28.00 | 28.43 | 27.52 | 28.02 | 3.5M |
| 2024-11-27 | 28.30 | 28.32 | 26.80 | 28.23 | 5.0M |
| 2024-11-26 | 30.28 | 30.28 | 28.30 | 28.37 | 6.3M |
| 2024-11-25 | 29.50 | 31.59 | 28.88 | 30.46 | 7.0M |
| 2024-11-22 | 31.73 | 32.70 | 29.72 | 29.75 | 8.3M |
| 2024-11-21 | 29.59 | 32.00 | 29.42 | 31.73 | 10.3M |
| 2024-11-20 | 29.74 | 30.20 | 29.08 | 29.70 | 7.4M |
| 2024-11-19 | 30.48 | 30.80 | 29.05 | 29.90 | 6.2M |
| 2024-11-18 | 32.00 | 32.00 | 29.51 | 30.34 | 6.7M |
| 2024-11-15 | 32.38 | 33.90 | 32.12 | 32.36 | 7.7M |
| 2024-11-14 | 34.83 | 34.90 | 32.60 | 32.85 | 13.9M |
| 2024-11-13 | 31.32 | 33.95 | 31.20 | 33.83 | 13.8M |
| 2024-11-12 | 30.48 | 32.10 | 30.48 | 31.64 | 15.9M |
| 2024-11-11 | 28.20 | 30.58 | 28.14 | 30.46 | 14.7M |
| 2024-11-08 | 28.05 | 28.99 | 28.03 | 28.20 | 8.0M |
| 2024-11-07 | 27.54 | 28.38 | 27.35 | 27.94 | 5.6M |
| 2024-11-06 | 28.60 | 28.93 | 27.56 | 27.83 | 10.8M |
| 2024-11-05 | 27.20 | 29.70 | 26.77 | 28.79 | 13.3M |
| 2024-11-04 | 27.98 | 28.10 | 26.88 | 27.22 | 7.5M |
| 2024-11-01 | 27.60 | 29.00 | 27.00 | 27.78 | 13.4M |
| 2024-10-31 | 26.27 | 28.04 | 25.89 | 27.48 | 9.9M |
| 2024-10-30 | 26.07 | 26.67 | 25.75 | 26.27 | 5.5M |
| 2024-10-29 | 26.90 | 27.48 | 26.30 | 26.32 | 7.4M |
| 2024-10-28 | 27.00 | 27.21 | 26.30 | 26.93 | 8.4M |
| 2024-10-25 | 27.80 | 28.34 | 27.50 | 27.93 | 6.0M |
| 2024-10-24 | 27.52 | 27.87 | 27.08 | 27.73 | 5.3M |
| 2024-10-23 | 28.18 | 28.33 | 27.59 | 27.69 | 8.7M |
| 2024-10-22 | 29.61 | 29.61 | 28.06 | 28.50 | 12.7M |
| 2024-10-21 | 28.10 | 30.10 | 27.86 | 29.90 | 18.6M |
| 2024-10-18 | 27.22 | 28.44 | 27.11 | 27.90 | 14.2M |
| 2024-10-17 | 27.80 | 29.34 | 27.13 | 27.24 | 16.3M |
| 2024-10-16 | 26.12 | 28.28 | 25.90 | 28.05 | 16.6M |
| 2024-10-15 | 26.28 | 28.00 | 25.77 | 27.09 | 11.3M |
| 2024-10-14 | 25.00 | 26.50 | 24.58 | 26.27 | 6.9M |
| 2024-10-11 | 27.26 | 27.26 | 24.63 | 25.08 | 8.7M |
| 2024-10-10 | 27.60 | 28.50 | 26.42 | 27.25 | 11.1M |
| 2024-10-09 | 27.05 | 28.99 | 26.26 | 27.60 | 16.0M |
| 2024-10-08 | 27.94 | 27.94 | 25.78 | 27.93 | 12.9M |
| 2024-09-30 | 24.10 | 25.40 | 23.26 | 25.40 | 11.9M |
| 2024-09-27 | 22.33 | 23.15 | 22.11 | 23.09 | 4.8M |
| 2024-09-26 | 21.37 | 22.07 | 21.22 | 22.07 | 5.4M |
| 2024-09-25 | 21.58 | 22.18 | 21.36 | 21.45 | 6.3M |
| 2024-09-24 | 21.08 | 21.70 | 20.65 | 21.58 | 5.7M |
| 2024-09-23 | 20.84 | 21.54 | 20.58 | 21.01 | 4.1M |
| 2024-09-20 | 21.09 | 21.26 | 20.68 | 20.83 | 3.5M |
| 2024-09-19 | 20.97 | 21.23 | 20.70 | 20.98 | 4.5M |
| 2024-09-18 | 21.72 | 21.93 | 20.70 | 20.82 | 4.0M |
| 2024-09-13 | 22.32 | 22.65 | 21.69 | 21.70 | 4.8M |
| 2024-09-12 | 23.46 | 23.65 | 22.22 | 22.32 | 6.4M |
| 2024-09-11 | 23.41 | 24.23 | 22.98 | 23.19 | 5.3M |
| 2024-09-10 | 23.33 | 23.80 | 22.88 | 23.65 | 5.2M |
| 2024-09-09 | 23.33 | 24.85 | 23.23 | 23.46 | 5.8M |
| 2024-09-06 | 24.10 | 24.59 | 23.60 | 23.66 | 10.8M |
| 2024-09-05 | 23.98 | 25.76 | 23.98 | 24.95 | 13.4M |
| 2024-09-04 | 24.33 | 25.19 | 23.69 | 24.33 | 13.5M |
| 2024-09-03 | 23.70 | 24.80 | 23.36 | 24.22 | 14.5M |
| 2024-09-02 | 23.45 | 25.28 | 23.45 | 24.37 | 20.8M |
| 2024-08-30 | 21.69 | 23.80 | 21.61 | 22.98 | 13.4M |
| 2024-08-29 | 21.31 | 21.88 | 21.00 | 21.70 | 6.8M |
| 2024-08-28 | 21.34 | 21.78 | 21.05 | 21.54 | 6.3M |
| 2024-08-27 | 22.13 | 22.94 | 21.27 | 21.40 | 9.1M |
| 2024-08-26 | 22.13 | 22.99 | 21.53 | 22.67 | 10.6M |
| 2024-08-23 | 22.82 | 23.15 | 21.90 | 22.54 | 13.3M |
| 2024-08-22 | 24.67 | 24.89 | 22.68 | 22.86 | 16.2M |
| 2024-08-21 | 21.69 | 23.91 | 21.63 | 23.91 | 10.7M |
| 2024-08-20 | 23.10 | 23.28 | 21.74 | 21.74 | 12.3M |
| 2024-08-19 | 23.00 | 24.82 | 23.00 | 24.15 | 17.9M |
| 2024-08-16 | 22.11 | 23.54 | 21.55 | 22.57 | 17.0M |
| 2024-08-15 | 19.70 | 21.63 | 19.31 | 21.63 | 11.8M |
| 2024-08-14 | 19.63 | 20.28 | 19.60 | 19.66 | 2.3M |
| 2024-08-13 | 19.37 | 19.58 | 19.14 | 19.45 | 1.4M |
| 2024-08-12 | 19.52 | 19.66 | 19.20 | 19.30 | 1.4M |
| 2024-08-09 | 19.65 | 19.89 | 19.50 | 19.58 | 1.7M |
| 2024-08-08 | 19.57 | 19.75 | 19.08 | 19.36 | 1.7M |
| 2024-08-07 | 19.60 | 19.88 | 19.45 | 19.59 | 1.5M |
| 2024-08-06 | 19.20 | 19.69 | 19.18 | 19.58 | 2.7M |
| 2024-08-05 | 19.90 | 20.05 | 19.00 | 19.01 | 3.1M |
| 2024-08-02 | 20.59 | 20.75 | 19.99 | 19.99 | 3.6M |
| 2024-08-01 | 21.00 | 21.15 | 20.54 | 20.78 | 3.0M |
| 2024-07-31 | 20.40 | 20.92 | 20.14 | 20.83 | 3.0M |
| 2024-07-30 | 20.35 | 20.59 | 20.05 | 20.25 | 1.6M |
| 2024-07-29 | 20.52 | 20.63 | 20.14 | 20.35 | 1.5M |
| 2024-07-26 | 20.19 | 20.54 | 20.05 | 20.43 | 1.9M |
| 2024-07-25 | 20.28 | 20.44 | 19.70 | 20.05 | 2.4M |
| 2024-07-24 | 20.77 | 21.45 | 20.30 | 20.34 | 3.4M |
| 2024-07-23 | 21.68 | 21.80 | 20.74 | 20.77 | 3.1M |
| 2024-07-22 | 21.21 | 22.16 | 21.01 | 22.00 | 3.2M |
| 2024-07-19 | 20.78 | 21.44 | 20.52 | 21.30 | 2.9M |
| 2024-07-18 | 21.32 | 21.32 | 20.18 | 20.69 | 3.9M |
| 2024-07-17 | 22.66 | 22.66 | 21.38 | 21.47 | 4.9M |
| 2024-07-16 | 22.33 | 23.08 | 22.18 | 22.79 | 4.2M |
| 2024-07-15 | 23.40 | 23.40 | 22.22 | 22.40 | 3.6M |
| 2024-07-12 | 24.00 | 24.01 | 23.15 | 23.22 | 4.3M |
| 2024-07-11 | 23.78 | 24.67 | 23.67 | 24.21 | 5.4M |
| 2024-07-10 | 23.24 | 24.12 | 22.90 | 23.55 | 5.0M |
| 2024-07-09 | 21.81 | 22.70 | 21.54 | 22.70 | 2.5M |
| 2024-07-08 | 22.32 | 22.52 | 21.74 | 21.80 | 1.7M |
| 2024-07-05 | 22.25 | 22.40 | 21.72 | 22.18 | 1.4M |
| 2024-07-04 | 22.81 | 23.10 | 22.18 | 22.30 | 1.7M |
| 2024-07-03 | 23.20 | 23.30 | 22.64 | 22.85 | 1.7M |
| 2024-07-02 | 23.40 | 23.56 | 22.91 | 23.01 | 1.9M |
| 2024-07-01 | 23.60 | 23.91 | 22.68 | 23.45 | 3.1M |
| 2024-06-28 | 23.16 | 24.33 | 22.70 | 23.78 | 3.4M |
| 2024-06-27 | 23.52 | 24.18 | 22.98 | 23.02 | 2.6M |
| 2024-06-26 | 23.11 | 23.77 | 22.55 | 23.60 | 2.2M |
| 2024-06-25 | 24.00 | 24.07 | 22.80 | 23.11 | 2.7M |
| 2024-06-24 | 24.90 | 25.28 | 23.70 | 23.79 | 2.9M |
| 2024-06-21 | 24.86 | 25.20 | 24.35 | 25.03 | 2.1M |
| 2024-06-20 | 25.50 | 25.92 | 25.01 | 25.06 | 3.0M |
| 2024-06-19 | 25.70 | 26.25 | 25.18 | 25.87 | 4.2M |
| 2024-06-18 | 25.80 | 26.00 | 25.36 | 25.95 | 4.1M |
| 2024-06-17 | 25.58 | 25.86 | 25.02 | 25.65 | 4.3M |
| 2024-06-14 | 24.56 | 25.65 | 24.16 | 25.61 | 4.8M |
| 2024-06-13 | 25.01 | 25.37 | 24.61 | 24.63 | 2.5M |
| 2024-06-12 | 24.80 | 25.09 | 24.60 | 24.99 | 3.1M |
| 2024-06-11 | 22.80 | 24.57 | 22.62 | 24.43 | 4.7M |
| 2024-06-07 | 23.10 | 23.80 | 22.66 | 23.12 | 2.8M |
| 2024-06-06 | 23.61 | 24.20 | 22.77 | 23.03 | 3.8M |
| 2024-06-05 | 23.50 | 23.87 | 23.32 | 23.44 | 3.0M |
| 2024-06-04 | 24.90 | 24.90 | 23.27 | 23.70 | 5.6M |
| 2024-06-03 | 25.01 | 25.79 | 24.62 | 24.94 | 3.3M |
| 2024-05-31 | 24.40 | 25.43 | 24.39 | 25.01 | 3.8M |
| 2024-05-30 | 24.50 | 25.05 | 23.92 | 24.55 | 2.9M |
| 2024-05-29 | 24.78 | 25.29 | 24.28 | 24.64 | 4.8M |
| 2024-05-28 | 25.50 | 26.04 | 24.56 | 25.12 | 5.8M |
| 2024-05-27 | 26.81 | 26.85 | 24.55 | 25.59 | 10.5M |
| 2024-05-24 | 25.55 | 28.03 | 25.06 | 26.85 | 14.7M |
| 2024-05-23 | 25.65 | 25.76 | 24.93 | 25.48 | 3.4M |
| 2024-05-22 | 25.30 | 25.53 | 25.02 | 25.42 | 3.3M |
| 2024-05-21 | 27.03 | 27.24 | 25.09 | 25.30 | 6.9M |
| 2024-05-20 | 25.83 | 26.60 | 25.19 | 26.42 | 6.1M |
| 2024-05-17 | 25.29 | 26.47 | 25.10 | 25.96 | 5.1M |
| 2024-05-16 | 24.91 | 26.20 | 24.91 | 25.58 | 5.4M |
| 2024-05-15 | 24.71 | 25.59 | 24.50 | 24.71 | 3.3M |
| 2024-05-14 | 24.80 | 25.50 | 24.49 | 24.96 | 4.9M |
| 2024-05-13 | 24.63 | 25.23 | 23.51 | 24.80 | 6.4M |
| 2024-05-10 | 27.10 | 27.26 | 24.33 | 25.38 | 11.7M |
| 2024-05-09 | 26.10 | 27.29 | 25.83 | 27.03 | 10.9M |
| 2024-05-08 | 24.97 | 26.77 | 24.36 | 25.79 | 8.3M |
| 2024-05-07 | 24.55 | 25.68 | 24.55 | 25.06 | 4.1M |
| 2024-05-06 | 24.69 | 24.80 | 24.11 | 24.61 | 3.0M |
| 2024-04-30 | 24.29 | 24.47 | 23.50 | 24.01 | 3.2M |
| 2024-04-29 | 23.50 | 24.40 | 23.13 | 24.05 | 3.5M |
| 2024-04-26 | 22.40 | 23.48 | 22.05 | 23.10 | 3.3M |
| 2024-04-25 | 22.18 | 22.89 | 21.90 | 22.32 | 3.2M |
| 2024-04-24 | 21.20 | 22.17 | 21.01 | 22.16 | 3.3M |
| 2024-04-23 | 20.98 | 21.37 | 20.80 | 21.07 | 2.7M |
| 2024-04-22 | 21.30 | 21.54 | 20.18 | 20.79 | 3.4M |
| 2024-04-19 | 21.81 | 21.89 | 21.03 | 21.13 | 3.7M |
| 2024-04-18 | 21.55 | 22.70 | 21.28 | 22.10 | 5.9M |
| 2024-04-17 | 19.79 | 21.45 | 19.79 | 21.45 | 3.8M |
| 2024-04-16 | 21.03 | 21.03 | 18.95 | 19.50 | 6.1M |
| 2024-04-15 | 22.83 | 23.04 | 20.82 | 21.04 | 6.9M |
| 2024-04-12 | 22.86 | 23.85 | 22.81 | 23.13 | 5.0M |
| 2024-04-11 | 23.65 | 24.32 | 22.75 | 22.85 | 5.2M |
| 2024-04-10 | 24.90 | 24.90 | 23.40 | 23.71 | 5.9M |
| 2024-04-09 | 24.20 | 24.95 | 23.58 | 24.90 | 4.3M |
| 2024-04-08 | 25.50 | 25.67 | 24.18 | 24.22 | 5.5M |
| 2024-04-03 | 26.50 | 26.85 | 25.95 | 26.15 | 5.2M |
| 2024-04-02 | 27.03 | 27.45 | 26.00 | 26.90 | 7.7M |
| 2024-04-01 | 25.96 | 27.50 | 25.59 | 27.05 | 9.8M |
| 2024-03-29 | 25.15 | 26.35 | 24.60 | 26.18 | 8.5M |
| 2024-03-28 | 24.03 | 26.08 | 23.46 | 25.24 | 8.6M |
| 2024-03-27 | 25.73 | 26.33 | 24.00 | 24.03 | 7.0M |
| 2024-03-26 | 25.77 | 25.84 | 24.69 | 25.65 | 6.2M |
| 2024-03-25 | 26.23 | 27.43 | 25.22 | 25.28 | 8.1M |
| 2024-03-22 | 26.30 | 26.68 | 25.93 | 25.93 | 5.0M |
| 2024-03-21 | 27.50 | 27.58 | 26.27 | 26.30 | 8.8M |
| 2024-03-20 | 26.72 | 28.79 | 26.70 | 27.82 | 12.0M |
| 2024-03-19 | 27.01 | 27.72 | 26.20 | 26.44 | 10.8M |
| 2024-03-18 | 25.70 | 26.68 | 24.60 | 26.68 | 13.2M |
| 2024-03-15 | 23.04 | 24.36 | 22.61 | 24.25 | 9.8M |
| 2024-03-14 | 23.40 | 23.64 | 22.58 | 23.05 | 7.5M |
| 2024-03-13 | 23.36 | 24.35 | 23.32 | 23.80 | 13.3M |
| 2024-03-12 | 23.78 | 23.84 | 22.84 | 23.30 | 9.2M |
| 2024-03-11 | 24.89 | 24.96 | 23.28 | 23.74 | 15.3M |
| 2024-03-08 | 22.22 | 24.44 | 21.96 | 24.44 | 9.2M |
| 2024-03-07 | 22.20 | 22.97 | 22.10 | 22.22 | 5.6M |
| 2024-03-06 | 22.32 | 22.61 | 21.63 | 22.08 | 4.8M |
| 2024-03-05 | 22.38 | 22.93 | 22.18 | 22.28 | 5.3M |
| 2024-03-04 | 22.48 | 23.10 | 21.61 | 22.70 | 6.3M |
| 2024-03-01 | 22.71 | 23.37 | 22.16 | 22.55 | 11.3M |
| 2024-02-29 | 20.79 | 23.28 | 20.72 | 23.07 | 11.7M |
| 2024-02-28 | 23.51 | 24.31 | 21.16 | 21.16 | 9.8M |
| 2024-02-27 | 22.00 | 23.57 | 22.00 | 23.51 | 5.6M |
| 2024-02-26 | 22.00 | 22.99 | 21.64 | 22.31 | 5.9M |
| 2024-02-23 | 20.83 | 21.87 | 20.30 | 21.80 | 7.9M |
| 2024-02-22 | 19.58 | 20.43 | 19.45 | 20.40 | 7.7M |
| 2024-02-21 | 18.99 | 20.33 | 18.77 | 19.42 | 9.0M |
| 2024-02-20 | 19.90 | 19.93 | 18.40 | 19.15 | 13.8M |
| 2024-02-19 | 17.80 | 18.71 | 17.58 | 18.71 | 6.2M |
| 2024-02-08 | 15.45 | 17.01 | 13.91 | 17.01 | 13.3M |
| 2024-02-07 | 17.70 | 17.70 | 15.46 | 15.46 | 7.6M |
| 2024-02-06 | 16.82 | 18.10 | 16.77 | 17.18 | 8.3M |
| 2024-02-05 | 20.43 | 20.50 | 18.63 | 18.63 | 3.4M |
| 2024-02-02 | 22.20 | 22.65 | 19.91 | 20.70 | 4.6M |
| 2024-02-01 | 22.67 | 22.87 | 21.83 | 22.12 | 6.7M |
| 2024-01-31 | 24.42 | 24.61 | 22.37 | 22.37 | 8.4M |
| 2024-01-30 | 24.88 | 25.50 | 24.36 | 24.50 | 3.2M |
| 2024-01-29 | 26.88 | 27.53 | 25.58 | 25.67 | 2.7M |
| 2024-01-26 | 27.27 | 27.90 | 26.97 | 27.06 | 3.9M |
| 2024-01-25 | 26.80 | 27.97 | 26.66 | 27.43 | 3.0M |
| 2024-01-24 | 27.00 | 27.50 | 25.81 | 26.89 | 2.6M |
| 2024-01-23 | 27.24 | 27.34 | 26.35 | 27.05 | 2.4M |
| 2024-01-22 | 29.19 | 29.56 | 26.81 | 26.96 | 3.3M |
| 2024-01-19 | 29.64 | 30.16 | 28.88 | 29.30 | 2.9M |
| 2024-01-18 | 29.26 | 29.58 | 28.20 | 29.10 | 2.6M |
| 2024-01-17 | 30.43 | 30.43 | 29.34 | 29.47 | 1.8M |
| 2024-01-16 | 31.08 | 31.32 | 29.90 | 30.36 | 2.0M |
| 2024-01-15 | 31.35 | 31.35 | 30.28 | 31.01 | 1.8M |
| 2024-01-12 | 31.24 | 31.43 | 30.63 | 30.70 | 1.5M |
| 2024-01-11 | 30.59 | 31.38 | 30.33 | 31.14 | 1.7M |
| 2024-01-10 | 30.83 | 31.20 | 30.33 | 30.59 | 1.5M |
| 2024-01-09 | 31.13 | 31.77 | 30.73 | 30.87 | 1.6M |
| 2024-01-08 | 32.06 | 32.06 | 31.10 | 31.11 | 1.7M |
| 2024-01-05 | 32.62 | 33.28 | 31.67 | 31.97 | 2.2M |
| 2024-01-04 | 32.80 | 33.08 | 32.25 | 32.39 | 2.8M |
| 2024-01-03 | 34.45 | 34.59 | 32.58 | 32.80 | 3.2M |
| 2024-01-02 | 34.73 | 35.04 | 34.30 | 34.59 | 1.4M |