20.92
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 | 22.84 | 22.94 | 21.73 | 21.73 | 2.7M |
| 2024-12-30 | 22.40 | 22.81 | 21.77 | 22.54 | 2.3M |
| 2024-12-27 | 22.49 | 23.02 | 22.39 | 22.57 | 2.4M |
| 2024-12-26 | 21.90 | 22.79 | 21.76 | 22.44 | 2.8M |
| 2024-12-25 | 22.57 | 22.96 | 21.43 | 21.90 | 3.3M |
| 2024-12-24 | 23.06 | 23.26 | 22.30 | 22.73 | 2.6M |
| 2024-12-23 | 24.39 | 24.60 | 22.60 | 22.75 | 3.9M |
| 2024-12-20 | 24.19 | 24.63 | 23.94 | 24.40 | 2.5M |
| 2024-12-19 | 23.44 | 24.42 | 23.28 | 24.24 | 3.6M |
| 2024-12-18 | 23.30 | 24.06 | 22.51 | 23.71 | 3.9M |
| 2024-12-17 | 24.27 | 24.40 | 23.07 | 23.18 | 4.0M |
| 2024-12-16 | 24.62 | 24.85 | 24.00 | 24.26 | 5.0M |
| 2024-12-13 | 25.64 | 25.99 | 25.02 | 25.04 | 3.3M |
| 2024-12-12 | 25.65 | 26.15 | 25.28 | 25.76 | 3.9M |
| 2024-12-11 | 25.58 | 25.87 | 25.23 | 25.57 | 3.6M |
| 2024-12-10 | 26.35 | 26.37 | 25.53 | 25.60 | 4.8M |
| 2024-12-09 | 26.36 | 26.43 | 25.35 | 25.50 | 5.1M |
| 2024-12-06 | 26.54 | 27.40 | 25.91 | 26.24 | 8.3M |
| 2024-12-05 | 25.67 | 26.75 | 25.45 | 26.41 | 7.0M |
| 2024-12-04 | 26.20 | 26.30 | 25.30 | 25.65 | 6.6M |
| 2024-12-03 | 25.47 | 26.74 | 25.10 | 26.52 | 10.0M |
| 2024-12-02 | 25.22 | 25.64 | 25.05 | 25.45 | 5.2M |
| 2024-11-29 | 25.02 | 25.73 | 24.85 | 25.42 | 6.3M |
| 2024-11-28 | 25.84 | 26.39 | 25.01 | 25.24 | 8.0M |
| 2024-11-27 | 23.97 | 25.67 | 23.03 | 25.67 | 9.4M |
| 2024-11-26 | 24.12 | 24.75 | 23.75 | 23.85 | 2.7M |
| 2024-11-25 | 24.15 | 24.40 | 23.31 | 24.24 | 2.8M |
| 2024-11-22 | 24.60 | 25.43 | 23.56 | 23.70 | 4.7M |
| 2024-11-21 | 24.57 | 24.98 | 24.24 | 24.74 | 3.3M |
| 2024-11-20 | 23.74 | 25.49 | 23.61 | 24.81 | 5.0M |
| 2024-11-19 | 22.90 | 23.80 | 22.58 | 23.76 | 3.2M |
| 2024-11-18 | 24.40 | 24.98 | 22.44 | 22.90 | 4.5M |
| 2024-11-15 | 24.50 | 25.60 | 24.19 | 24.19 | 5.1M |
| 2024-11-14 | 25.37 | 25.59 | 24.42 | 24.50 | 4.2M |
| 2024-11-13 | 25.14 | 25.96 | 24.81 | 25.49 | 5.5M |
| 2024-11-12 | 26.38 | 26.77 | 25.02 | 25.44 | 9.4M |
| 2024-11-11 | 24.47 | 25.30 | 24.36 | 25.26 | 6.4M |
| 2024-11-08 | 24.99 | 25.15 | 24.37 | 24.48 | 5.8M |
| 2024-11-07 | 24.49 | 25.17 | 24.00 | 24.80 | 6.0M |
| 2024-11-06 | 23.72 | 24.95 | 23.56 | 24.30 | 7.4M |
| 2024-11-05 | 22.70 | 23.79 | 22.56 | 23.72 | 4.8M |
| 2024-11-04 | 21.79 | 22.60 | 21.61 | 22.60 | 3.0M |
| 2024-11-01 | 23.69 | 23.83 | 21.75 | 21.85 | 5.9M |
| 2024-10-31 | 23.59 | 24.14 | 23.32 | 23.84 | 4.4M |
| 2024-10-30 | 23.66 | 24.08 | 23.16 | 23.66 | 3.9M |
| 2024-10-29 | 24.68 | 24.77 | 23.60 | 23.61 | 5.0M |
| 2024-10-28 | 23.93 | 24.64 | 23.81 | 24.63 | 4.4M |
| 2024-10-25 | 23.99 | 24.19 | 23.63 | 23.90 | 4.0M |
| 2024-10-24 | 24.33 | 24.50 | 23.68 | 23.77 | 4.6M |
| 2024-10-23 | 24.58 | 25.33 | 24.18 | 24.55 | 6.8M |
| 2024-10-22 | 25.11 | 25.36 | 24.02 | 24.45 | 6.7M |
| 2024-10-21 | 24.87 | 25.58 | 24.50 | 25.08 | 8.6M |
| 2024-10-18 | 23.68 | 25.00 | 23.45 | 24.41 | 8.0M |
| 2024-10-17 | 24.60 | 24.89 | 23.80 | 23.88 | 6.8M |
| 2024-10-16 | 23.28 | 24.50 | 23.12 | 24.28 | 5.4M |
| 2024-10-15 | 24.05 | 25.15 | 23.90 | 24.01 | 7.6M |
| 2024-10-14 | 23.55 | 24.98 | 22.75 | 24.77 | 10.2M |
| 2024-10-11 | 27.56 | 27.56 | 23.90 | 24.74 | 16.5M |
| 2024-10-10 | 24.99 | 27.56 | 24.88 | 27.56 | 12.6M |
| 2024-10-09 | 26.24 | 26.24 | 22.87 | 22.97 | 8.6M |
| 2024-10-08 | 28.11 | 28.12 | 24.39 | 27.61 | 11.3M |
| 2024-09-30 | 21.18 | 23.70 | 20.71 | 23.50 | 9.9M |
| 2024-09-27 | 19.27 | 20.68 | 19.08 | 20.18 | 5.3M |
| 2024-09-26 | 18.43 | 18.90 | 18.41 | 18.89 | 3.0M |
| 2024-09-25 | 18.60 | 18.88 | 18.42 | 18.53 | 3.7M |
| 2024-09-24 | 18.08 | 18.44 | 17.73 | 18.41 | 2.5M |
| 2024-09-23 | 17.80 | 18.25 | 17.70 | 18.04 | 1.9M |
| 2024-09-20 | 17.79 | 18.08 | 17.75 | 17.89 | 1.7M |
| 2024-09-19 | 17.39 | 17.85 | 17.25 | 17.73 | 1.8M |
| 2024-09-18 | 17.58 | 17.74 | 16.89 | 17.34 | 2.0M |
| 2024-09-13 | 18.25 | 18.30 | 17.55 | 17.60 | 1.8M |
| 2024-09-12 | 18.01 | 18.50 | 18.01 | 18.18 | 1.8M |
| 2024-09-11 | 18.39 | 18.39 | 17.95 | 18.03 | 1.4M |
| 2024-09-10 | 17.80 | 18.38 | 17.61 | 18.30 | 1.9M |
| 2024-09-09 | 17.61 | 17.90 | 17.46 | 17.77 | 1.3M |
| 2024-09-06 | 18.73 | 18.73 | 17.76 | 17.77 | 2.3M |
| 2024-09-05 | 18.13 | 18.46 | 18.13 | 18.40 | 1.5M |
| 2024-09-04 | 18.18 | 18.36 | 18.03 | 18.10 | 1.5M |
| 2024-09-03 | 17.90 | 18.38 | 17.75 | 18.38 | 2.2M |
| 2024-09-02 | 18.45 | 18.53 | 17.80 | 17.82 | 2.2M |
| 2024-08-30 | 18.26 | 18.82 | 18.15 | 18.52 | 2.4M |
| 2024-08-29 | 17.82 | 18.25 | 17.61 | 18.14 | 1.8M |
| 2024-08-28 | 17.96 | 18.15 | 17.40 | 17.86 | 1.9M |
| 2024-08-27 | 18.66 | 18.73 | 17.75 | 17.86 | 2.8M |
| 2024-08-26 | 18.75 | 19.06 | 18.09 | 18.60 | 2.8M |
| 2024-08-23 | 19.30 | 19.84 | 19.07 | 19.12 | 3.6M |
| 2024-08-22 | 19.71 | 20.78 | 19.62 | 19.84 | 4.7M |
| 2024-08-21 | 19.59 | 20.15 | 19.51 | 19.76 | 2.1M |
| 2024-08-20 | 19.90 | 19.99 | 19.46 | 19.59 | 1.8M |
| 2024-08-19 | 20.30 | 20.56 | 19.88 | 19.99 | 2.6M |
| 2024-08-16 | 19.78 | 20.39 | 19.75 | 20.20 | 3.7M |
| 2024-08-15 | 19.67 | 19.88 | 19.26 | 19.70 | 2.3M |
| 2024-08-14 | 19.60 | 19.82 | 19.42 | 19.64 | 1.6M |
| 2024-08-13 | 19.48 | 19.55 | 19.09 | 19.55 | 1.5M |
| 2024-08-12 | 19.50 | 19.59 | 19.00 | 19.36 | 1.6M |
| 2024-08-09 | 19.96 | 20.15 | 19.58 | 19.59 | 1.6M |
| 2024-08-08 | 20.11 | 20.12 | 19.35 | 19.83 | 2.4M |
| 2024-08-07 | 19.77 | 20.69 | 19.77 | 20.06 | 2.8M |
| 2024-08-06 | 19.78 | 20.05 | 19.46 | 19.75 | 2.1M |
| 2024-08-05 | 20.12 | 20.71 | 19.41 | 19.42 | 3.1M |
| 2024-08-02 | 20.95 | 21.22 | 20.36 | 20.38 | 3.2M |
| 2024-08-01 | 21.12 | 21.43 | 20.91 | 21.19 | 3.5M |
| 2024-07-31 | 20.57 | 21.20 | 20.40 | 21.15 | 4.6M |
| 2024-07-30 | 20.11 | 20.98 | 20.10 | 20.66 | 4.9M |
| 2024-07-29 | 20.15 | 20.67 | 19.73 | 20.29 | 4.4M |
| 2024-07-26 | 19.40 | 20.00 | 19.40 | 19.86 | 3.0M |
| 2024-07-25 | 19.45 | 19.83 | 19.20 | 19.45 | 2.8M |
| 2024-07-24 | 19.99 | 20.16 | 19.33 | 19.62 | 3.1M |
| 2024-07-23 | 20.26 | 20.68 | 19.93 | 19.99 | 4.1M |
| 2024-07-22 | 19.50 | 21.00 | 19.46 | 20.56 | 7.4M |
| 2024-07-19 | 19.03 | 19.59 | 18.92 | 19.25 | 3.4M |
| 2024-07-18 | 19.43 | 19.47 | 18.51 | 19.19 | 4.4M |
| 2024-07-17 | 21.00 | 21.53 | 19.65 | 19.67 | 6.3M |
| 2024-07-16 | 21.03 | 21.41 | 20.89 | 21.24 | 3.3M |
| 2024-07-15 | 21.75 | 21.87 | 20.90 | 21.28 | 4.6M |
| 2024-07-12 | 22.77 | 22.77 | 22.00 | 22.04 | 5.3M |
| 2024-07-11 | 22.33 | 22.88 | 22.12 | 22.85 | 7.5M |
| 2024-07-10 | 22.50 | 22.88 | 21.90 | 22.04 | 6.9M |
| 2024-07-09 | 22.65 | 22.96 | 21.78 | 22.96 | 9.5M |
| 2024-07-08 | 22.10 | 22.90 | 21.57 | 22.71 | 10.2M |
| 2024-07-05 | 20.85 | 22.36 | 20.03 | 22.10 | 8.7M |
| 2024-07-04 | 21.57 | 22.13 | 20.88 | 20.96 | 5.0M |
| 2024-07-03 | 22.19 | 22.48 | 21.58 | 21.88 | 7.3M |
| 2024-07-02 | 21.03 | 23.26 | 20.94 | 22.88 | 11.3M |
| 2024-07-01 | 20.93 | 21.12 | 20.30 | 20.94 | 3.5M |
| 2024-06-28 | 21.15 | 21.36 | 20.52 | 20.71 | 4.6M |
| 2024-06-27 | 20.95 | 21.89 | 20.68 | 21.14 | 6.0M |
| 2024-06-26 | 20.01 | 21.15 | 19.55 | 21.09 | 5.4M |
| 2024-06-25 | 19.80 | 20.68 | 19.80 | 20.27 | 4.3M |
| 2024-06-24 | 21.40 | 21.40 | 19.91 | 19.98 | 6.8M |
| 2024-06-21 | 21.64 | 22.46 | 21.02 | 21.65 | 8.2M |
| 2024-06-20 | 22.52 | 22.84 | 21.44 | 21.44 | 10.1M |
| 2024-06-19 | 22.99 | 25.15 | 22.71 | 22.86 | 14.6M |
| 2024-06-18 | 20.32 | 22.89 | 20.06 | 21.94 | 7.7M |
| 2024-06-17 | 20.11 | 20.90 | 20.09 | 20.29 | 2.1M |
| 2024-06-14 | 19.99 | 20.35 | 19.50 | 20.28 | 2.1M |
| 2024-06-13 | 20.01 | 20.19 | 19.64 | 19.94 | 2.0M |
| 2024-06-12 | 19.55 | 20.07 | 19.45 | 19.86 | 2.1M |
| 2024-06-11 | 19.18 | 19.74 | 18.50 | 19.55 | 2.2M |
| 2024-06-07 | 19.03 | 19.42 | 18.75 | 19.25 | 2.7M |
| 2024-06-06 | 19.95 | 19.95 | 18.33 | 18.55 | 3.0M |
| 2024-06-05 | 19.71 | 20.14 | 19.50 | 19.66 | 2.1M |
| 2024-06-04 | 20.61 | 20.86 | 19.64 | 19.95 | 3.0M |
| 2024-06-03 | 21.49 | 21.74 | 20.63 | 20.86 | 2.8M |
| 2024-05-31 | 20.57 | 21.56 | 20.49 | 21.48 | 2.9M |
| 2024-05-30 | 20.46 | 20.80 | 19.90 | 20.50 | 1.6M |
| 2024-05-29 | 20.18 | 21.08 | 20.18 | 20.48 | 1.6M |
| 2024-05-28 | 20.72 | 21.30 | 20.56 | 20.68 | 1.5M |
| 2024-05-27 | 20.87 | 21.10 | 20.34 | 21.05 | 2.1M |
| 2024-05-24 | 21.88 | 21.95 | 20.97 | 21.04 | 2.3M |
| 2024-05-23 | 22.37 | 22.42 | 21.65 | 21.80 | 2.0M |
| 2024-05-22 | 21.98 | 22.42 | 21.77 | 22.40 | 2.0M |
| 2024-05-21 | 22.35 | 22.47 | 21.89 | 22.07 | 1.9M |
| 2024-05-20 | 22.42 | 22.73 | 21.92 | 22.47 | 2.7M |
| 2024-05-17 | 22.27 | 22.33 | 21.71 | 22.11 | 1.9M |
| 2024-05-16 | 21.44 | 22.29 | 21.40 | 21.95 | 2.3M |
| 2024-05-15 | 21.80 | 22.08 | 21.52 | 21.61 | 2.1M |
| 2024-05-14 | 21.41 | 22.09 | 21.36 | 22.00 | 2.8M |
| 2024-05-13 | 21.88 | 22.02 | 21.04 | 21.20 | 3.5M |
| 2024-05-10 | 22.89 | 24.18 | 22.11 | 22.11 | 5.4M |
| 2024-05-09 | 22.30 | 22.89 | 22.29 | 22.60 | 2.1M |
| 2024-05-08 | 23.05 | 23.05 | 22.28 | 22.33 | 2.7M |
| 2024-05-07 | 23.03 | 23.32 | 22.69 | 23.06 | 3.0M |
| 2024-05-06 | 23.43 | 23.79 | 23.05 | 23.11 | 3.0M |
| 2024-04-30 | 23.52 | 23.81 | 22.84 | 23.15 | 3.3M |
| 2024-04-29 | 23.20 | 23.79 | 23.01 | 23.69 | 3.9M |
| 2024-04-26 | 22.96 | 23.50 | 22.55 | 23.14 | 4.2M |
| 2024-04-25 | 22.82 | 23.30 | 22.52 | 22.85 | 3.8M |
| 2024-04-24 | 22.30 | 23.20 | 22.20 | 22.84 | 5.1M |
| 2024-04-23 | 21.22 | 22.69 | 21.00 | 22.36 | 5.2M |
| 2024-04-22 | 20.77 | 21.62 | 20.18 | 21.03 | 3.3M |
| 2024-04-19 | 21.11 | 21.40 | 20.77 | 20.99 | 3.0M |
| 2024-04-18 | 22.35 | 22.41 | 20.91 | 21.21 | 4.8M |
| 2024-04-17 | 19.10 | 22.25 | 19.08 | 21.95 | 6.3M |
| 2024-04-16 | 20.82 | 20.82 | 18.50 | 18.58 | 4.5M |
| 2024-04-15 | 22.80 | 22.83 | 20.33 | 20.90 | 4.3M |
| 2024-04-12 | 22.72 | 23.22 | 22.45 | 22.48 | 2.3M |
| 2024-04-11 | 22.40 | 23.12 | 22.33 | 22.71 | 2.7M |
| 2024-04-10 | 23.32 | 23.32 | 22.33 | 22.70 | 3.1M |
| 2024-04-09 | 23.20 | 23.52 | 22.89 | 23.38 | 2.6M |
| 2024-04-08 | 24.10 | 24.10 | 22.88 | 22.93 | 3.8M |
| 2024-04-03 | 25.38 | 25.46 | 23.73 | 24.20 | 4.6M |
| 2024-04-02 | 26.50 | 26.85 | 25.09 | 25.42 | 3.7M |
| 2024-04-01 | 25.28 | 26.29 | 25.02 | 26.15 | 4.1M |
| 2024-03-29 | 25.19 | 25.19 | 24.28 | 24.99 | 3.9M |
| 2024-03-28 | 23.51 | 25.45 | 23.35 | 25.09 | 5.2M |
| 2024-03-27 | 25.14 | 25.49 | 23.28 | 23.29 | 4.9M |
| 2024-03-26 | 26.36 | 26.92 | 24.89 | 25.20 | 5.1M |
| 2024-03-25 | 27.77 | 28.69 | 26.36 | 26.40 | 5.6M |
| 2024-03-22 | 28.60 | 28.80 | 27.75 | 28.28 | 4.7M |
| 2024-03-21 | 29.18 | 29.47 | 28.50 | 28.77 | 5.3M |
| 2024-03-20 | 28.83 | 29.26 | 28.40 | 29.19 | 7.3M |
| 2024-03-19 | 27.96 | 29.33 | 27.81 | 28.88 | 9.1M |
| 2024-03-18 | 27.34 | 28.13 | 26.76 | 28.11 | 8.6M |
| 2024-03-15 | 26.24 | 27.13 | 24.90 | 26.95 | 11.1M |
| 2024-03-14 | 28.65 | 28.66 | 27.15 | 27.88 | 6.2M |
| 2024-03-13 | 28.15 | 29.79 | 27.98 | 28.57 | 10.1M |
| 2024-03-12 | 27.46 | 28.10 | 27.45 | 28.04 | 5.2M |
| 2024-03-11 | 27.00 | 27.50 | 26.88 | 27.50 | 4.4M |
| 2024-03-08 | 27.06 | 27.83 | 27.03 | 27.42 | 4.4M |
| 2024-03-07 | 28.32 | 28.73 | 26.89 | 27.06 | 7.1M |
| 2024-03-06 | 29.20 | 29.21 | 27.85 | 28.45 | 8.4M |
| 2024-03-05 | 27.45 | 29.52 | 27.28 | 29.14 | 13.3M |
| 2024-03-04 | 27.87 | 28.16 | 26.47 | 28.11 | 8.3M |
| 2024-03-01 | 27.01 | 28.90 | 27.01 | 27.67 | 10.5M |
| 2024-02-29 | 24.35 | 26.65 | 24.29 | 26.60 | 8.2M |
| 2024-02-28 | 28.23 | 29.28 | 24.89 | 25.14 | 12.6M |
| 2024-02-27 | 26.55 | 28.35 | 26.38 | 28.17 | 10.6M |
| 2024-02-26 | 26.85 | 27.38 | 25.73 | 26.85 | 10.0M |
| 2024-02-23 | 25.03 | 27.58 | 24.63 | 26.85 | 12.3M |
| 2024-02-22 | 23.66 | 25.51 | 23.66 | 25.19 | 10.3M |
| 2024-02-21 | 22.85 | 26.18 | 22.58 | 23.85 | 11.0M |
| 2024-02-20 | 22.56 | 23.48 | 21.83 | 23.14 | 7.5M |
| 2024-02-19 | 21.78 | 22.82 | 21.53 | 22.68 | 8.4M |
| 2024-02-08 | 19.40 | 21.18 | 18.88 | 21.10 | 7.3M |
| 2024-02-07 | 20.38 | 20.49 | 18.97 | 19.10 | 6.7M |
| 2024-02-06 | 19.74 | 20.90 | 18.06 | 20.36 | 7.3M |
| 2024-02-05 | 23.21 | 23.23 | 19.62 | 19.81 | 7.9M |
| 2024-02-02 | 25.35 | 25.95 | 22.32 | 23.40 | 7.8M |
| 2024-02-01 | 23.57 | 26.50 | 23.37 | 25.05 | 9.3M |
| 2024-01-31 | 26.15 | 26.16 | 23.50 | 23.58 | 7.4M |
| 2024-01-30 | 26.80 | 27.38 | 24.82 | 25.69 | 8.9M |
| 2024-01-29 | 32.77 | 32.89 | 27.90 | 28.11 | 13.4M |
| 2024-01-26 | 34.06 | 34.85 | 32.56 | 32.66 | 16.4M |
| 2024-01-25 | 34.82 | 37.60 | 33.78 | 35.72 | 21.3M |
| 2024-01-24 | 35.00 | 36.35 | 34.11 | 34.82 | 23.8M |
| 2024-01-23 | 28.25 | 33.65 | 27.88 | 33.65 | 13.2M |
| 2024-01-22 | 29.99 | 30.98 | 27.56 | 28.04 | 4.5M |
| 2024-01-19 | 31.08 | 31.55 | 29.66 | 29.70 | 6.2M |
| 2024-01-18 | 29.25 | 32.60 | 28.56 | 31.53 | 7.2M |
| 2024-01-17 | 29.84 | 30.35 | 29.25 | 29.26 | 1.7M |
| 2024-01-16 | 30.07 | 30.07 | 29.28 | 29.85 | 1.2M |
| 2024-01-15 | 30.10 | 30.24 | 29.63 | 29.86 | 1.2M |
| 2024-01-12 | 30.62 | 30.76 | 30.13 | 30.15 | 1.2M |
| 2024-01-11 | 29.51 | 30.75 | 29.32 | 30.63 | 1.9M |
| 2024-01-10 | 29.87 | 30.16 | 29.35 | 29.51 | 1.3M |
| 2024-01-09 | 30.39 | 30.88 | 29.77 | 30.06 | 1.7M |
| 2024-01-08 | 30.90 | 30.90 | 30.20 | 30.24 | 1.0M |
| 2024-01-05 | 31.52 | 31.62 | 30.54 | 30.75 | 1.4M |
| 2024-01-04 | 31.49 | 31.67 | 31.05 | 31.31 | 1.5M |
| 2024-01-03 | 31.42 | 31.74 | 31.00 | 31.34 | 2.0M |
| 2024-01-02 | 32.76 | 32.78 | 31.56 | 31.57 | 1.8M |