49.01
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 | 31.13 | 31.30 | 30.60 | 30.62 | 16.5M |
| 2024-12-30 | 31.22 | 31.92 | 31.05 | 31.13 | 20.1M |
| 2024-12-27 | 32.00 | 32.25 | 31.22 | 31.41 | 25.1M |
| 2024-12-26 | 31.36 | 32.17 | 30.59 | 31.86 | 30.0M |
| 2024-12-25 | 30.95 | 31.87 | 30.05 | 31.66 | 38.0M |
| 2024-12-24 | 29.12 | 30.50 | 29.05 | 30.36 | 26.1M |
| 2024-12-23 | 29.51 | 29.85 | 28.80 | 28.83 | 10.2M |
| 2024-12-20 | 29.06 | 29.70 | 28.89 | 29.36 | 9.9M |
| 2024-12-19 | 28.48 | 29.25 | 28.16 | 29.14 | 9.5M |
| 2024-12-18 | 28.76 | 29.00 | 28.60 | 28.83 | 6.5M |
| 2024-12-17 | 28.95 | 29.18 | 28.55 | 28.67 | 8.4M |
| 2024-12-16 | 29.18 | 29.60 | 28.80 | 28.97 | 10.5M |
| 2024-12-13 | 29.57 | 30.60 | 29.35 | 29.36 | 17.9M |
| 2024-12-12 | 29.85 | 30.50 | 29.40 | 29.81 | 17.6M |
| 2024-12-11 | 30.76 | 30.76 | 29.46 | 29.73 | 21.0M |
| 2024-12-10 | 30.39 | 31.56 | 29.74 | 30.61 | 33.6M |
| 2024-12-09 | 29.63 | 30.30 | 29.20 | 29.57 | 20.2M |
| 2024-12-06 | 29.70 | 29.99 | 28.75 | 29.62 | 19.9M |
| 2024-12-05 | 28.81 | 30.30 | 28.68 | 29.64 | 25.0M |
| 2024-12-04 | 28.51 | 29.95 | 28.30 | 28.93 | 26.8M |
| 2024-12-03 | 29.18 | 29.30 | 28.31 | 28.73 | 20.4M |
| 2024-12-02 | 28.11 | 29.37 | 27.84 | 29.07 | 28.9M |
| 2024-11-29 | 26.44 | 28.02 | 26.36 | 27.78 | 20.2M |
| 2024-11-28 | 27.19 | 27.27 | 26.41 | 26.50 | 12.4M |
| 2024-11-27 | 27.05 | 27.18 | 26.20 | 27.08 | 16.3M |
| 2024-11-26 | 28.00 | 28.00 | 26.39 | 27.04 | 22.2M |
| 2024-11-25 | 28.46 | 28.57 | 27.52 | 27.81 | 13.7M |
| 2024-11-22 | 29.38 | 29.67 | 28.30 | 28.32 | 12.4M |
| 2024-11-21 | 29.71 | 29.83 | 29.25 | 29.50 | 8.2M |
| 2024-11-20 | 29.62 | 30.39 | 29.45 | 29.79 | 16.5M |
| 2024-11-19 | 28.86 | 29.72 | 28.82 | 29.65 | 14.1M |
| 2024-11-18 | 29.05 | 29.34 | 28.40 | 28.72 | 16.3M |
| 2024-11-15 | 29.94 | 30.18 | 28.96 | 29.01 | 12.4M |
| 2024-11-14 | 30.75 | 30.97 | 30.00 | 30.09 | 12.5M |
| 2024-11-13 | 31.91 | 32.50 | 30.39 | 30.96 | 24.7M |
| 2024-11-12 | 32.45 | 32.78 | 31.78 | 32.11 | 18.1M |
| 2024-11-11 | 30.80 | 33.18 | 30.58 | 32.45 | 25.1M |
| 2024-11-08 | 31.03 | 32.00 | 30.81 | 30.95 | 20.3M |
| 2024-11-07 | 30.76 | 31.24 | 30.00 | 30.72 | 20.8M |
| 2024-11-06 | 29.55 | 32.27 | 29.55 | 30.76 | 42.1M |
| 2024-11-05 | 29.15 | 29.46 | 28.15 | 29.36 | 21.3M |
| 2024-11-04 | 27.79 | 29.70 | 27.79 | 28.73 | 20.0M |
| 2024-11-01 | 27.96 | 28.14 | 27.39 | 27.50 | 12.4M |
| 2024-10-31 | 28.79 | 28.87 | 27.90 | 28.14 | 13.5M |
| 2024-10-30 | 28.50 | 29.50 | 28.29 | 28.65 | 9.4M |
| 2024-10-29 | 29.23 | 29.25 | 28.60 | 28.75 | 8.9M |
| 2024-10-28 | 29.01 | 29.14 | 28.68 | 29.06 | 8.7M |
| 2024-10-25 | 29.49 | 29.57 | 28.92 | 29.04 | 9.4M |
| 2024-10-24 | 29.35 | 29.74 | 28.96 | 29.32 | 8.9M |
| 2024-10-23 | 29.42 | 29.82 | 29.05 | 29.44 | 10.0M |
| 2024-10-22 | 29.01 | 29.80 | 28.88 | 29.42 | 9.2M |
| 2024-10-21 | 29.57 | 29.88 | 28.70 | 29.11 | 16.2M |
| 2024-10-18 | 27.95 | 30.13 | 27.78 | 29.44 | 25.2M |
| 2024-10-17 | 27.72 | 28.15 | 27.60 | 27.72 | 11.7M |
| 2024-10-16 | 26.95 | 27.80 | 26.66 | 27.51 | 10.8M |
| 2024-10-15 | 27.59 | 28.28 | 27.30 | 27.38 | 16.1M |
| 2024-10-14 | 26.64 | 27.90 | 26.19 | 27.70 | 23.5M |
| 2024-10-11 | 28.03 | 28.39 | 26.05 | 26.56 | 26.7M |
| 2024-10-10 | 30.38 | 30.74 | 28.26 | 28.39 | 33.1M |
| 2024-10-09 | 29.37 | 32.10 | 28.36 | 29.98 | 41.1M |
| 2024-10-08 | 30.32 | 30.32 | 28.60 | 30.28 | 43.2M |
| 2024-09-30 | 26.11 | 27.56 | 25.94 | 27.56 | 38.6M |
| 2024-09-27 | 23.68 | 25.50 | 23.54 | 25.05 | 36.0M |
| 2024-09-26 | 21.80 | 23.48 | 21.74 | 23.43 | 23.7M |
| 2024-09-25 | 22.07 | 22.43 | 21.74 | 21.81 | 15.7M |
| 2024-09-24 | 21.35 | 21.86 | 20.76 | 21.85 | 15.2M |
| 2024-09-23 | 21.25 | 21.41 | 20.98 | 21.32 | 6.0M |
| 2024-09-20 | 21.40 | 21.65 | 21.13 | 21.26 | 5.4M |
| 2024-09-19 | 21.10 | 21.76 | 20.97 | 21.42 | 10.8M |
| 2024-09-18 | 20.51 | 21.12 | 20.34 | 21.02 | 5.8M |
| 2024-09-13 | 20.95 | 21.00 | 20.51 | 20.56 | 4.8M |
| 2024-09-12 | 21.43 | 21.57 | 20.89 | 20.91 | 6.2M |
| 2024-09-11 | 20.83 | 21.52 | 20.68 | 21.34 | 7.2M |
| 2024-09-10 | 20.95 | 21.08 | 20.61 | 20.93 | 6.1M |
| 2024-09-09 | 20.97 | 21.26 | 20.84 | 20.95 | 7.4M |
| 2024-09-06 | 21.36 | 21.64 | 21.02 | 21.04 | 7.0M |
| 2024-09-05 | 21.30 | 21.80 | 21.27 | 21.41 | 8.2M |
| 2024-09-04 | 21.15 | 21.65 | 20.94 | 21.36 | 10.3M |
| 2024-09-03 | 20.80 | 21.48 | 20.75 | 21.28 | 10.0M |
| 2024-09-02 | 20.98 | 21.21 | 20.80 | 20.83 | 10.8M |
| 2024-08-30 | 20.26 | 21.20 | 20.20 | 20.97 | 19.1M |
| 2024-08-29 | 18.93 | 20.50 | 18.90 | 20.26 | 25.9M |
| 2024-08-28 | 18.80 | 19.11 | 18.62 | 18.80 | 6.2M |
| 2024-08-27 | 18.79 | 18.97 | 18.60 | 18.89 | 5.2M |
| 2024-08-26 | 19.18 | 19.30 | 18.83 | 18.88 | 6.7M |
| 2024-08-23 | 18.90 | 19.28 | 18.85 | 19.13 | 5.1M |
| 2024-08-22 | 19.30 | 19.36 | 18.98 | 19.01 | 7.0M |
| 2024-08-21 | 19.29 | 19.55 | 19.20 | 19.27 | 6.2M |
| 2024-08-20 | 19.75 | 19.86 | 19.35 | 19.42 | 5.3M |
| 2024-08-19 | 19.80 | 19.99 | 19.70 | 19.75 | 5.6M |
| 2024-08-16 | 20.00 | 20.06 | 19.78 | 19.84 | 5.8M |
| 2024-08-15 | 19.75 | 20.26 | 19.58 | 19.95 | 9.0M |
| 2024-08-14 | 19.85 | 20.03 | 19.72 | 19.87 | 7.0M |
| 2024-08-13 | 19.90 | 20.05 | 19.50 | 19.81 | 9.3M |
| 2024-08-12 | 20.55 | 20.62 | 19.85 | 19.97 | 12.2M |
| 2024-08-09 | 20.85 | 21.19 | 20.60 | 20.63 | 6.8M |
| 2024-08-08 | 20.85 | 20.97 | 20.51 | 20.70 | 6.4M |
| 2024-08-07 | 21.08 | 21.45 | 20.94 | 21.03 | 6.8M |
| 2024-08-06 | 21.19 | 21.42 | 20.80 | 21.06 | 7.9M |
| 2024-08-05 | 21.46 | 21.85 | 20.93 | 20.96 | 9.6M |
| 2024-08-02 | 21.97 | 22.15 | 21.55 | 21.63 | 6.6M |
| 2024-08-01 | 22.75 | 22.77 | 22.00 | 22.16 | 11.2M |
| 2024-07-31 | 21.53 | 22.74 | 21.50 | 22.67 | 15.0M |
| 2024-07-30 | 21.49 | 21.90 | 21.05 | 21.58 | 8.5M |
| 2024-07-29 | 21.72 | 21.95 | 21.36 | 21.56 | 8.5M |
| 2024-07-26 | 20.36 | 21.66 | 20.36 | 21.57 | 14.1M |
| 2024-07-25 | 20.32 | 20.62 | 20.22 | 20.35 | 5.5M |
| 2024-07-24 | 20.89 | 21.17 | 20.41 | 20.43 | 9.7M |
| 2024-07-23 | 21.78 | 21.88 | 21.00 | 21.00 | 9.9M |
| 2024-07-22 | 21.98 | 22.09 | 21.60 | 21.64 | 9.0M |
| 2024-07-19 | 21.70 | 22.37 | 21.57 | 21.98 | 8.6M |
| 2024-07-18 | 21.64 | 21.85 | 21.42 | 21.77 | 5.7M |
| 2024-07-17 | 21.98 | 21.98 | 21.64 | 21.75 | 5.3M |
| 2024-07-16 | 21.67 | 22.03 | 21.67 | 21.93 | 5.5M |
| 2024-07-15 | 22.13 | 22.30 | 21.71 | 21.78 | 7.3M |
| 2024-07-12 | 21.70 | 22.22 | 21.60 | 22.07 | 12.1M |
| 2024-07-11 | 22.03 | 22.15 | 21.51 | 21.77 | 11.8M |
| 2024-07-10 | 21.55 | 22.06 | 21.38 | 21.65 | 11.9M |
| 2024-07-09 | 20.65 | 21.64 | 20.50 | 21.58 | 15.7M |
| 2024-07-08 | 21.03 | 21.03 | 20.30 | 20.35 | 9.7M |
| 2024-07-05 | 21.20 | 21.30 | 20.57 | 21.05 | 10.1M |
| 2024-07-04 | 21.46 | 22.28 | 21.31 | 21.33 | 13.9M |
| 2024-07-03 | 21.79 | 22.03 | 21.27 | 21.30 | 9.4M |
| 2024-07-02 | 22.46 | 22.60 | 21.68 | 21.76 | 10.2M |
| 2024-07-01 | 21.80 | 22.40 | 21.80 | 22.35 | 7.7M |
| 2024-06-28 | 21.52 | 22.26 | 21.52 | 22.02 | 10.3M |
| 2024-06-27 | 22.27 | 22.33 | 21.65 | 21.73 | 9.8M |
| 2024-06-26 | 21.89 | 22.41 | 21.73 | 22.38 | 7.9M |
| 2024-06-25 | 21.96 | 22.45 | 21.86 | 21.96 | 8.7M |
| 2024-06-24 | 22.60 | 22.60 | 21.91 | 21.97 | 8.9M |
| 2024-06-21 | 22.31 | 22.65 | 22.26 | 22.62 | 6.0M |
| 2024-06-20 | 22.94 | 22.99 | 22.51 | 22.51 | 8.6M |
| 2024-06-19 | 23.67 | 23.79 | 22.95 | 22.98 | 10.3M |
| 2024-06-18 | 23.75 | 23.99 | 23.54 | 23.73 | 8.5M |
| 2024-06-17 | 23.10 | 24.00 | 23.02 | 23.76 | 19.0M |
| 2024-06-14 | 23.30 | 23.46 | 22.71 | 23.20 | 12.5M |
| 2024-06-13 | 23.19 | 23.60 | 22.95 | 23.38 | 10.5M |
| 2024-06-12 | 22.89 | 23.48 | 22.84 | 23.19 | 6.8M |
| 2024-06-11 | 22.80 | 23.04 | 22.45 | 23.00 | 8.6M |
| 2024-06-07 | 22.83 | 23.20 | 22.50 | 23.09 | 10.4M |
| 2024-06-06 | 23.43 | 23.49 | 22.71 | 22.83 | 10.9M |
| 2024-06-05 | 23.25 | 23.71 | 23.05 | 23.31 | 12.7M |
| 2024-06-04 | 23.19 | 23.36 | 22.88 | 23.28 | 7.7M |
| 2024-06-03 | 23.11 | 23.47 | 23.01 | 23.18 | 13.8M |
| 2024-05-31 | 22.96 | 23.48 | 22.80 | 22.83 | 11.3M |
| 2024-05-30 | 22.25 | 22.97 | 22.10 | 22.81 | 12.1M |
| 2024-05-29 | 22.30 | 22.49 | 22.22 | 22.38 | 6.5M |
| 2024-05-28 | 22.68 | 22.96 | 22.28 | 22.32 | 9.2M |
| 2024-05-27 | 21.93 | 22.75 | 21.76 | 22.73 | 14.2M |
| 2024-05-24 | 22.25 | 22.46 | 21.91 | 21.92 | 8.4M |
| 2024-05-23 | 22.60 | 22.66 | 22.15 | 22.25 | 8.9M |
| 2024-05-22 | 22.65 | 22.88 | 22.53 | 22.67 | 7.9M |
| 2024-05-21 | 23.11 | 23.18 | 22.40 | 22.64 | 12.9M |
| 2024-05-20 | 22.98 | 23.59 | 22.93 | 23.19 | 15.3M |
| 2024-05-17 | 22.79 | 23.07 | 22.68 | 23.02 | 11.3M |
| 2024-05-16 | 22.90 | 23.16 | 22.62 | 22.85 | 11.6M |
| 2024-05-15 | 23.41 | 23.42 | 22.87 | 22.90 | 11.4M |
| 2024-05-14 | 23.66 | 23.98 | 23.43 | 23.47 | 12.0M |
| 2024-05-13 | 23.70 | 23.89 | 23.40 | 23.63 | 10.3M |
| 2024-05-10 | 24.50 | 24.51 | 23.92 | 23.97 | 13.3M |
| 2024-05-09 | 24.46 | 24.62 | 24.30 | 24.36 | 12.5M |
| 2024-05-08 | 24.64 | 24.95 | 24.36 | 24.44 | 13.9M |
| 2024-05-07 | 24.54 | 24.83 | 24.25 | 24.71 | 15.7M |
| 2024-05-06 | 24.02 | 24.76 | 24.02 | 24.60 | 21.9M |
| 2024-04-30 | 23.99 | 24.20 | 23.74 | 23.75 | 13.9M |
| 2024-04-29 | 23.95 | 24.12 | 23.54 | 24.05 | 24.7M |
| 2024-04-26 | 22.86 | 23.47 | 22.82 | 23.44 | 16.8M |
| 2024-04-25 | 23.05 | 23.26 | 22.77 | 22.87 | 15.3M |
| 2024-04-24 | 22.45 | 23.15 | 22.38 | 23.06 | 20.9M |
| 2024-04-23 | 22.17 | 22.55 | 21.81 | 22.36 | 14.6M |
| 2024-04-22 | 21.91 | 22.38 | 21.64 | 22.08 | 11.0M |
| 2024-04-19 | 22.48 | 22.55 | 21.80 | 22.14 | 17.1M |
| 2024-04-18 | 21.67 | 23.05 | 21.40 | 22.61 | 25.0M |
| 2024-04-17 | 21.19 | 21.87 | 21.19 | 21.68 | 15.0M |
| 2024-04-16 | 21.57 | 21.70 | 20.91 | 21.03 | 12.9M |
| 2024-04-15 | 21.67 | 22.00 | 21.30 | 21.64 | 15.1M |
| 2024-04-12 | 21.88 | 22.35 | 21.60 | 21.60 | 13.5M |
| 2024-04-11 | 21.89 | 22.21 | 21.79 | 21.83 | 12.3M |
| 2024-04-10 | 22.45 | 22.53 | 21.85 | 22.00 | 9.6M |
| 2024-04-09 | 22.38 | 22.53 | 22.03 | 22.45 | 10.6M |
| 2024-04-08 | 22.60 | 22.97 | 22.32 | 22.42 | 12.0M |
| 2024-04-03 | 22.89 | 22.89 | 22.17 | 22.63 | 16.5M |
| 2024-04-02 | 23.43 | 23.49 | 22.83 | 23.00 | 16.0M |
| 2024-04-01 | 23.13 | 23.43 | 23.12 | 23.32 | 14.4M |
| 2024-03-29 | 23.20 | 23.35 | 22.70 | 23.13 | 9.6M |
| 2024-03-28 | 22.33 | 23.40 | 22.32 | 23.08 | 14.7M |
| 2024-03-27 | 23.74 | 23.79 | 22.40 | 22.43 | 15.8M |
| 2024-03-26 | 23.82 | 23.93 | 23.35 | 23.69 | 14.0M |
| 2024-03-25 | 23.91 | 24.65 | 23.80 | 23.82 | 14.6M |
| 2024-03-22 | 24.43 | 24.58 | 23.89 | 24.12 | 18.4M |
| 2024-03-21 | 25.02 | 25.13 | 24.40 | 24.61 | 25.5M |
| 2024-03-20 | 24.96 | 25.19 | 24.85 | 25.17 | 15.3M |
| 2024-03-19 | 25.50 | 25.55 | 24.96 | 25.04 | 23.3M |
| 2024-03-18 | 25.25 | 25.54 | 24.95 | 25.49 | 29.4M |
| 2024-03-15 | 24.48 | 25.00 | 24.10 | 24.95 | 27.8M |
| 2024-03-14 | 24.54 | 25.78 | 24.28 | 24.52 | 36.4M |
| 2024-03-13 | 24.33 | 24.66 | 24.23 | 24.48 | 22.1M |
| 2024-03-12 | 24.22 | 24.70 | 24.12 | 24.41 | 22.1M |
| 2024-03-11 | 24.00 | 24.23 | 23.81 | 24.19 | 17.1M |
| 2024-03-08 | 24.00 | 24.20 | 23.72 | 24.15 | 18.3M |
| 2024-03-07 | 25.12 | 25.32 | 24.10 | 24.10 | 25.4M |
| 2024-03-06 | 23.99 | 25.12 | 23.90 | 24.87 | 29.5M |
| 2024-03-05 | 24.20 | 24.50 | 23.51 | 24.37 | 28.0M |
| 2024-03-04 | 24.60 | 24.88 | 23.98 | 24.44 | 33.5M |
| 2024-03-01 | 23.96 | 24.48 | 23.86 | 24.38 | 18.4M |
| 2024-02-29 | 22.88 | 24.04 | 22.81 | 24.03 | 18.7M |
| 2024-02-28 | 24.59 | 24.65 | 23.03 | 23.06 | 28.0M |
| 2024-02-27 | 23.81 | 24.49 | 23.75 | 24.48 | 27.0M |
| 2024-02-26 | 24.89 | 25.13 | 23.75 | 24.07 | 39.5M |
| 2024-02-23 | 22.57 | 23.90 | 22.41 | 23.85 | 28.9M |
| 2024-02-22 | 22.48 | 22.63 | 22.24 | 22.54 | 14.0M |
| 2024-02-21 | 21.96 | 23.21 | 21.76 | 22.51 | 21.5M |
| 2024-02-20 | 22.11 | 22.32 | 21.60 | 22.29 | 17.5M |
| 2024-02-19 | 23.31 | 23.33 | 21.84 | 22.20 | 20.6M |
| 2024-02-08 | 22.39 | 23.55 | 22.22 | 22.76 | 25.4M |
| 2024-02-07 | 21.08 | 22.41 | 21.00 | 22.32 | 28.7M |
| 2024-02-06 | 18.61 | 20.80 | 18.51 | 20.80 | 24.3M |
| 2024-02-05 | 19.20 | 19.60 | 18.09 | 18.91 | 18.3M |
| 2024-02-02 | 20.45 | 20.59 | 18.80 | 19.44 | 19.3M |
| 2024-02-01 | 20.27 | 20.80 | 20.07 | 20.30 | 13.6M |
| 2024-01-31 | 20.40 | 20.97 | 20.17 | 20.30 | 13.5M |
| 2024-01-30 | 20.50 | 21.34 | 20.23 | 20.60 | 14.2M |
| 2024-01-29 | 21.51 | 21.57 | 20.64 | 20.70 | 18.2M |
| 2024-01-26 | 22.02 | 22.02 | 21.40 | 21.51 | 22.0M |
| 2024-01-25 | 22.54 | 22.57 | 21.38 | 22.20 | 31.2M |
| 2024-01-24 | 23.00 | 23.05 | 21.68 | 22.54 | 15.2M |
| 2024-01-23 | 22.43 | 22.94 | 22.07 | 22.63 | 11.6M |
| 2024-01-22 | 23.34 | 23.34 | 22.26 | 22.43 | 11.2M |
| 2024-01-19 | 24.02 | 24.44 | 23.40 | 23.40 | 11.6M |
| 2024-01-18 | 23.48 | 24.10 | 23.32 | 24.08 | 14.1M |
| 2024-01-17 | 25.15 | 25.15 | 23.70 | 23.70 | 17.8M |
| 2024-01-16 | 24.70 | 25.22 | 24.55 | 25.20 | 14.7M |
| 2024-01-15 | 24.98 | 25.00 | 24.23 | 24.65 | 10.6M |
| 2024-01-12 | 25.13 | 25.53 | 24.69 | 25.10 | 20.6M |
| 2024-01-11 | 24.70 | 25.16 | 24.51 | 25.11 | 15.4M |
| 2024-01-10 | 24.25 | 25.30 | 24.11 | 24.75 | 17.8M |
| 2024-01-09 | 24.05 | 24.79 | 24.05 | 24.37 | 13.2M |
| 2024-01-08 | 24.50 | 24.56 | 23.81 | 23.88 | 11.3M |
| 2024-01-05 | 24.48 | 25.15 | 24.36 | 24.59 | 12.1M |
| 2024-01-04 | 24.66 | 24.66 | 24.30 | 24.45 | 7.8M |
| 2024-01-03 | 25.37 | 25.47 | 24.40 | 24.72 | 14.1M |
| 2024-01-02 | 26.15 | 26.24 | 25.42 | 25.47 | 10.2M |