45.11
Last Update: 2025-09-29
| 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 | 40.81 | 42.05 | 39.95 | 40.40 | 284.8M |
| 2024-12-30 | 40.88 | 42.10 | 40.06 | 40.80 | 277.4M |
| 2024-12-27 | 40.80 | 40.99 | 39.81 | 40.08 | 246.1M |
| 2024-12-26 | 37.95 | 41.62 | 37.66 | 40.99 | 346.4M |
| 2024-12-25 | 36.50 | 39.12 | 36.42 | 38.09 | 341.6M |
| 2024-12-24 | 36.66 | 37.39 | 35.80 | 36.81 | 243.3M |
| 2024-12-23 | 38.15 | 38.47 | 35.91 | 36.15 | 293.0M |
| 2024-12-20 | 36.80 | 37.96 | 36.38 | 37.38 | 399.6M |
| 2024-12-19 | 34.87 | 38.02 | 34.87 | 37.80 | 604.0M |
| 2024-12-18 | 32.49 | 35.62 | 32.11 | 34.56 | 432.1M |
| 2024-12-17 | 33.00 | 34.49 | 32.97 | 33.16 | 493.6M |
| 2024-12-16 | 30.58 | 31.38 | 30.56 | 31.35 | 110.1M |
| 2024-12-13 | 30.98 | 31.06 | 30.50 | 30.55 | 73.1M |
| 2024-12-12 | 31.16 | 31.30 | 30.89 | 31.28 | 60.8M |
| 2024-12-11 | 31.13 | 31.28 | 30.88 | 31.15 | 55.3M |
| 2024-12-10 | 32.14 | 32.14 | 31.06 | 31.13 | 97.5M |
| 2024-12-09 | 31.20 | 31.55 | 30.81 | 31.06 | 57.9M |
| 2024-12-06 | 30.86 | 31.42 | 30.78 | 31.30 | 74.7M |
| 2024-12-05 | 30.60 | 30.95 | 30.55 | 30.77 | 45.1M |
| 2024-12-04 | 31.10 | 31.35 | 30.59 | 30.79 | 67.0M |
| 2024-12-03 | 31.55 | 31.57 | 30.80 | 31.14 | 74.5M |
| 2024-12-02 | 31.16 | 31.60 | 31.03 | 31.60 | 84.7M |
| 2024-11-29 | 30.66 | 31.53 | 30.58 | 31.16 | 80.0M |
| 2024-11-28 | 31.03 | 31.30 | 30.70 | 30.74 | 66.1M |
| 2024-11-27 | 30.20 | 31.03 | 30.20 | 31.02 | 73.7M |
| 2024-11-26 | 31.00 | 31.14 | 30.36 | 30.41 | 64.7M |
| 2024-11-25 | 30.81 | 31.07 | 30.04 | 30.63 | 98.4M |
| 2024-11-22 | 32.21 | 32.75 | 30.93 | 30.95 | 132.3M |
| 2024-11-21 | 32.26 | 32.68 | 32.00 | 32.29 | 86.8M |
| 2024-11-20 | 32.21 | 32.66 | 32.12 | 32.40 | 107.2M |
| 2024-11-19 | 32.46 | 32.62 | 31.35 | 32.50 | 133.9M |
| 2024-11-18 | 33.34 | 33.51 | 32.07 | 32.29 | 140.1M |
| 2024-11-15 | 33.18 | 34.16 | 32.89 | 32.94 | 181.6M |
| 2024-11-14 | 35.15 | 35.38 | 33.13 | 33.21 | 231.9M |
| 2024-11-13 | 34.45 | 36.25 | 34.42 | 35.44 | 271.8M |
| 2024-11-12 | 36.06 | 36.41 | 34.35 | 34.80 | 343.5M |
| 2024-11-11 | 32.86 | 36.06 | 32.52 | 36.06 | 256.0M |
| 2024-11-08 | 32.35 | 33.91 | 32.21 | 32.78 | 248.8M |
| 2024-11-07 | 30.89 | 31.88 | 30.80 | 31.85 | 146.2M |
| 2024-11-06 | 31.07 | 32.40 | 30.76 | 31.31 | 206.6M |
| 2024-11-05 | 30.27 | 31.16 | 30.11 | 31.08 | 136.9M |
| 2024-11-04 | 29.73 | 30.43 | 29.72 | 30.30 | 77.8M |
| 2024-11-01 | 30.07 | 30.40 | 29.60 | 29.60 | 101.3M |
| 2024-10-31 | 30.04 | 30.67 | 29.81 | 30.28 | 114.6M |
| 2024-10-30 | 30.50 | 30.89 | 29.86 | 30.25 | 133.9M |
| 2024-10-29 | 31.18 | 31.86 | 30.77 | 30.78 | 148.4M |
| 2024-10-28 | 31.25 | 31.27 | 30.81 | 31.04 | 105.5M |
| 2024-10-25 | 31.39 | 31.61 | 31.01 | 31.40 | 144.5M |
| 2024-10-24 | 31.10 | 32.48 | 31.00 | 31.55 | 266.4M |
| 2024-10-23 | 30.01 | 31.77 | 29.81 | 30.68 | 202.6M |
| 2024-10-22 | 30.50 | 30.61 | 29.78 | 30.08 | 225.1M |
| 2024-10-21 | 31.14 | 32.29 | 30.91 | 31.71 | 164.2M |
| 2024-10-18 | 29.45 | 31.63 | 29.33 | 30.88 | 171.2M |
| 2024-10-17 | 29.70 | 30.17 | 29.44 | 29.45 | 86.3M |
| 2024-10-16 | 29.44 | 29.97 | 29.29 | 29.44 | 86.1M |
| 2024-10-15 | 30.34 | 31.10 | 29.96 | 29.98 | 115.5M |
| 2024-10-14 | 29.98 | 30.56 | 29.46 | 30.41 | 117.7M |
| 2024-10-11 | 31.31 | 31.58 | 29.42 | 29.84 | 166.8M |
| 2024-10-10 | 32.80 | 33.05 | 31.19 | 31.65 | 171.1M |
| 2024-10-09 | 33.87 | 34.24 | 31.74 | 32.05 | 269.0M |
| 2024-10-08 | 34.27 | 34.27 | 32.60 | 34.27 | 316.6M |
| 2024-09-30 | 29.58 | 31.38 | 29.02 | 31.15 | 286.9M |
| 2024-09-27 | 26.66 | 28.79 | 26.64 | 28.66 | 191.4M |
| 2024-09-26 | 25.44 | 26.30 | 25.36 | 26.30 | 91.1M |
| 2024-09-25 | 25.69 | 26.10 | 25.39 | 25.48 | 98.4M |
| 2024-09-24 | 24.98 | 25.43 | 24.63 | 25.42 | 92.3M |
| 2024-09-23 | 24.49 | 25.25 | 24.39 | 24.90 | 93.8M |
| 2024-09-20 | 23.95 | 24.33 | 23.95 | 24.16 | 45.6M |
| 2024-09-19 | 23.78 | 24.18 | 23.51 | 23.93 | 40.8M |
| 2024-09-18 | 23.59 | 23.71 | 23.35 | 23.65 | 23.3M |
| 2024-09-13 | 23.67 | 23.91 | 23.53 | 23.54 | 22.2M |
| 2024-09-12 | 23.86 | 24.12 | 23.70 | 23.72 | 24.0M |
| 2024-09-11 | 23.70 | 23.90 | 23.65 | 23.79 | 22.3M |
| 2024-09-10 | 23.55 | 23.94 | 23.30 | 23.86 | 40.0M |
| 2024-09-09 | 23.95 | 24.04 | 23.33 | 23.53 | 47.4M |
| 2024-09-06 | 24.47 | 24.49 | 24.04 | 24.09 | 24.9M |
| 2024-09-05 | 24.20 | 24.57 | 24.20 | 24.45 | 25.4M |
| 2024-09-04 | 24.12 | 24.42 | 24.02 | 24.23 | 24.2M |
| 2024-09-03 | 24.10 | 24.53 | 24.10 | 24.36 | 23.5M |
| 2024-09-02 | 24.87 | 24.97 | 24.19 | 24.20 | 40.2M |
| 2024-08-30 | 24.29 | 25.13 | 24.25 | 24.83 | 59.6M |
| 2024-08-29 | 23.80 | 24.49 | 23.73 | 24.32 | 38.0M |
| 2024-08-28 | 23.85 | 24.20 | 23.82 | 23.99 | 25.0M |
| 2024-08-27 | 24.30 | 24.31 | 23.85 | 23.90 | 31.7M |
| 2024-08-26 | 24.38 | 24.62 | 24.31 | 24.43 | 30.2M |
| 2024-08-23 | 24.00 | 24.44 | 23.95 | 24.38 | 42.6M |
| 2024-08-22 | 25.23 | 25.25 | 23.76 | 24.08 | 102.1M |
| 2024-08-21 | 25.53 | 25.72 | 25.26 | 25.26 | 33.0M |
| 2024-08-20 | 26.15 | 26.16 | 25.54 | 25.62 | 42.5M |
| 2024-08-19 | 26.04 | 26.38 | 25.84 | 26.16 | 42.3M |
| 2024-08-16 | 25.98 | 26.22 | 25.86 | 26.04 | 37.9M |
| 2024-08-15 | 25.65 | 26.08 | 25.56 | 25.98 | 34.3M |
| 2024-08-14 | 25.89 | 25.95 | 25.72 | 25.72 | 24.4M |
| 2024-08-13 | 25.61 | 25.84 | 25.46 | 25.84 | 25.6M |
| 2024-08-12 | 25.71 | 25.77 | 25.45 | 25.55 | 29.3M |
| 2024-08-09 | 26.10 | 26.24 | 25.81 | 25.81 | 30.8M |
| 2024-08-08 | 25.82 | 26.10 | 25.50 | 25.92 | 40.1M |
| 2024-08-07 | 26.06 | 26.32 | 25.93 | 26.04 | 36.6M |
| 2024-08-06 | 26.15 | 26.27 | 25.85 | 26.05 | 43.0M |
| 2024-08-05 | 26.50 | 26.64 | 25.83 | 25.83 | 72.9M |
| 2024-08-02 | 26.87 | 27.07 | 26.57 | 26.61 | 55.8M |
| 2024-08-01 | 27.42 | 27.52 | 27.15 | 27.16 | 56.1M |
| 2024-07-31 | 26.60 | 27.52 | 26.60 | 27.42 | 81.4M |
| 2024-07-30 | 26.54 | 26.78 | 26.11 | 26.76 | 49.7M |
| 2024-07-29 | 26.99 | 27.02 | 26.66 | 26.66 | 39.7M |
| 2024-07-26 | 26.80 | 27.05 | 26.71 | 26.93 | 47.0M |
| 2024-07-25 | 26.74 | 26.96 | 26.50 | 26.74 | 54.9M |
| 2024-07-24 | 27.07 | 27.32 | 26.79 | 26.93 | 60.3M |
| 2024-07-23 | 27.97 | 27.99 | 27.08 | 27.10 | 65.0M |
| 2024-07-22 | 28.12 | 28.21 | 27.71 | 27.87 | 60.0M |
| 2024-07-19 | 27.60 | 28.32 | 27.56 | 28.11 | 80.8M |
| 2024-07-18 | 27.69 | 27.81 | 27.08 | 27.79 | 94.1M |
| 2024-07-17 | 28.26 | 28.54 | 27.90 | 27.99 | 76.5M |
| 2024-07-16 | 27.73 | 28.55 | 27.70 | 28.43 | 94.2M |
| 2024-07-15 | 28.00 | 28.07 | 27.63 | 27.78 | 59.4M |
| 2024-07-12 | 28.80 | 28.91 | 28.42 | 28.62 | 80.9M |
| 2024-07-11 | 29.18 | 29.61 | 28.82 | 29.12 | 130.7M |
| 2024-07-10 | 28.80 | 29.15 | 28.66 | 28.85 | 117.0M |
| 2024-07-09 | 27.16 | 28.89 | 27.11 | 28.87 | 194.1M |
| 2024-07-08 | 27.40 | 27.61 | 27.10 | 27.20 | 50.9M |
| 2024-07-05 | 27.41 | 27.65 | 27.06 | 27.49 | 59.6M |
| 2024-07-04 | 27.85 | 28.08 | 27.47 | 27.49 | 62.6M |
| 2024-07-03 | 27.73 | 27.95 | 27.41 | 27.72 | 49.9M |
| 2024-07-02 | 28.10 | 28.21 | 27.60 | 27.73 | 60.1M |
| 2024-07-01 | 27.97 | 28.25 | 27.84 | 28.14 | 69.4M |
| 2024-06-28 | 26.88 | 28.25 | 26.87 | 27.97 | 129.8M |
| 2024-06-27 | 27.30 | 27.36 | 26.80 | 26.88 | 51.4M |
| 2024-06-26 | 26.50 | 27.54 | 26.40 | 27.42 | 73.2M |
| 2024-06-25 | 27.00 | 27.12 | 26.29 | 26.46 | 71.0M |
| 2024-06-24 | 27.80 | 28.07 | 26.98 | 27.00 | 76.5M |
| 2024-06-21 | 27.33 | 28.07 | 27.27 | 27.96 | 67.7M |
| 2024-06-20 | 28.16 | 28.31 | 27.45 | 27.47 | 79.4M |
| 2024-06-19 | 28.32 | 28.45 | 28.11 | 28.23 | 65.7M |
| 2024-06-18 | 27.72 | 28.47 | 27.70 | 28.32 | 95.5M |
| 2024-06-17 | 27.73 | 27.95 | 27.69 | 27.75 | 59.0M |
| 2024-06-14 | 27.56 | 28.06 | 27.51 | 27.82 | 79.4M |
| 2024-06-13 | 27.55 | 28.00 | 27.44 | 27.70 | 73.8M |
| 2024-06-12 | 26.86 | 27.65 | 26.83 | 27.52 | 87.6M |
| 2024-06-11 | 26.66 | 26.99 | 26.52 | 26.93 | 38.3M |
| 2024-06-07 | 27.25 | 27.31 | 26.60 | 26.79 | 68.0M |
| 2024-06-06 | 27.30 | 27.58 | 27.03 | 27.24 | 69.0M |
| 2024-06-05 | 27.26 | 27.50 | 27.14 | 27.16 | 49.6M |
| 2024-06-04 | 27.10 | 27.33 | 26.95 | 27.26 | 42.2M |
| 2024-06-03 | 26.87 | 27.48 | 26.81 | 27.23 | 60.3M |
| 2024-05-31 | 26.88 | 27.33 | 26.83 | 26.96 | 49.8M |
| 2024-05-30 | 26.76 | 27.05 | 26.51 | 26.85 | 41.6M |
| 2024-05-29 | 26.98 | 27.19 | 26.73 | 26.81 | 37.5M |
| 2024-05-28 | 27.19 | 27.48 | 26.95 | 26.98 | 44.8M |
| 2024-05-27 | 26.90 | 27.27 | 26.64 | 27.26 | 52.8M |
| 2024-05-24 | 26.91 | 27.27 | 26.78 | 26.80 | 46.3M |
| 2024-05-23 | 27.50 | 27.55 | 26.93 | 27.00 | 65.7M |
| 2024-05-22 | 27.31 | 27.68 | 27.20 | 27.48 | 54.3M |
| 2024-05-21 | 27.75 | 27.89 | 27.25 | 27.41 | 86.3M |
| 2024-05-20 | 27.80 | 28.14 | 27.40 | 27.83 | 111.3M |
| 2024-05-17 | 28.53 | 28.53 | 27.92 | 28.35 | 81.9M |
| 2024-05-16 | 28.42 | 28.88 | 28.38 | 28.53 | 104.0M |
| 2024-05-15 | 28.58 | 28.66 | 28.15 | 28.18 | 58.1M |
| 2024-05-14 | 28.60 | 28.78 | 28.20 | 28.69 | 80.1M |
| 2024-05-13 | 27.78 | 28.96 | 27.61 | 28.59 | 113.4M |
| 2024-05-10 | 28.10 | 28.30 | 27.60 | 27.99 | 70.7M |
| 2024-05-09 | 27.54 | 28.26 | 27.52 | 28.07 | 65.8M |
| 2024-05-08 | 28.20 | 28.24 | 27.58 | 27.63 | 89.7M |
| 2024-05-07 | 28.73 | 28.97 | 28.27 | 28.41 | 90.8M |
| 2024-05-06 | 29.00 | 29.28 | 28.67 | 28.74 | 117.7M |
| 2024-04-30 | 28.97 | 29.10 | 28.55 | 28.67 | 85.4M |
| 2024-04-29 | 28.81 | 29.28 | 28.55 | 28.88 | 135.5M |
| 2024-04-26 | 28.35 | 28.96 | 28.25 | 28.74 | 149.0M |
| 2024-04-25 | 27.97 | 28.17 | 27.68 | 27.80 | 67.8M |
| 2024-04-24 | 27.63 | 28.28 | 27.39 | 28.24 | 93.9M |
| 2024-04-23 | 27.69 | 27.89 | 27.20 | 27.50 | 60.3M |
| 2024-04-22 | 27.39 | 27.78 | 27.05 | 27.48 | 74.5M |
| 2024-04-19 | 28.57 | 28.90 | 27.75 | 28.03 | 105.1M |
| 2024-04-18 | 28.71 | 29.15 | 28.55 | 28.66 | 107.8M |
| 2024-04-17 | 27.80 | 28.99 | 27.64 | 28.99 | 150.3M |
| 2024-04-16 | 28.00 | 28.19 | 27.50 | 27.59 | 102.3M |
| 2024-04-15 | 26.98 | 28.40 | 26.97 | 28.19 | 152.5M |
| 2024-04-12 | 26.84 | 27.29 | 26.84 | 26.96 | 85.4M |
| 2024-04-11 | 26.34 | 27.19 | 26.31 | 26.76 | 71.8M |
| 2024-04-10 | 26.95 | 26.95 | 26.29 | 26.49 | 58.5M |
| 2024-04-09 | 26.84 | 27.06 | 26.59 | 27.02 | 53.8M |
| 2024-04-08 | 26.98 | 27.33 | 26.82 | 26.84 | 58.1M |
| 2024-04-03 | 27.56 | 27.66 | 27.17 | 27.22 | 68.1M |
| 2024-04-02 | 28.04 | 28.11 | 27.55 | 27.74 | 76.0M |
| 2024-04-01 | 28.13 | 28.27 | 27.88 | 28.16 | 102.2M |
| 2024-03-29 | 27.40 | 28.05 | 26.94 | 27.99 | 126.8M |
| 2024-03-28 | 26.16 | 27.88 | 26.16 | 27.45 | 148.6M |
| 2024-03-27 | 27.18 | 27.23 | 26.15 | 26.15 | 100.7M |
| 2024-03-26 | 27.45 | 27.72 | 26.78 | 27.05 | 106.5M |
| 2024-03-25 | 27.88 | 28.38 | 27.43 | 27.52 | 93.1M |
| 2024-03-22 | 28.52 | 28.72 | 27.61 | 27.88 | 163.8M |
| 2024-03-21 | 29.17 | 29.37 | 28.67 | 28.69 | 101.7M |
| 2024-03-20 | 28.94 | 29.35 | 28.75 | 29.18 | 102.9M |
| 2024-03-19 | 29.27 | 29.56 | 29.06 | 29.06 | 105.9M |
| 2024-03-18 | 29.00 | 29.73 | 28.85 | 29.54 | 152.8M |
| 2024-03-15 | 28.65 | 29.10 | 28.22 | 29.00 | 123.2M |
| 2024-03-14 | 28.75 | 29.24 | 28.30 | 28.80 | 139.1M |
| 2024-03-13 | 29.59 | 29.75 | 29.10 | 29.16 | 140.2M |
| 2024-03-12 | 29.80 | 29.93 | 29.11 | 29.22 | 163.9M |
| 2024-03-11 | 29.52 | 30.07 | 29.48 | 30.00 | 187.8M |
| 2024-03-08 | 28.90 | 30.25 | 28.65 | 30.18 | 237.7M |
| 2024-03-07 | 29.49 | 29.82 | 28.52 | 28.64 | 183.7M |
| 2024-03-06 | 28.98 | 30.49 | 28.92 | 29.57 | 222.7M |
| 2024-03-05 | 29.72 | 29.99 | 28.92 | 29.10 | 273.3M |
| 2024-03-04 | 30.99 | 31.20 | 29.64 | 30.27 | 250.9M |
| 2024-03-01 | 29.85 | 30.93 | 29.48 | 30.54 | 320.9M |
| 2024-02-29 | 27.18 | 29.98 | 27.16 | 29.86 | 345.3M |
| 2024-02-28 | 28.88 | 29.36 | 27.38 | 27.38 | 358.2M |
| 2024-02-27 | 25.50 | 28.16 | 25.38 | 28.16 | 289.5M |
| 2024-02-26 | 25.66 | 26.13 | 25.42 | 25.60 | 116.0M |
| 2024-02-23 | 25.60 | 25.74 | 25.25 | 25.52 | 103.3M |
| 2024-02-22 | 24.99 | 25.90 | 24.84 | 25.32 | 139.4M |
| 2024-02-21 | 24.04 | 24.97 | 24.01 | 24.44 | 111.4M |
| 2024-02-20 | 24.49 | 24.56 | 24.10 | 24.29 | 80.0M |
| 2024-02-19 | 24.60 | 24.77 | 24.06 | 24.70 | 120.6M |
| 2024-02-08 | 23.38 | 24.15 | 23.30 | 24.00 | 108.3M |
| 2024-02-07 | 23.07 | 23.34 | 22.81 | 23.15 | 98.4M |
| 2024-02-06 | 21.58 | 23.09 | 21.56 | 23.08 | 112.3M |
| 2024-02-05 | 21.43 | 22.33 | 20.89 | 21.86 | 100.6M |
| 2024-02-02 | 22.32 | 22.62 | 21.03 | 21.70 | 84.4M |
| 2024-02-01 | 21.68 | 22.78 | 21.55 | 22.27 | 77.8M |
| 2024-01-31 | 22.75 | 22.86 | 21.94 | 21.96 | 89.5M |
| 2024-01-30 | 23.42 | 23.75 | 22.80 | 22.85 | 77.5M |
| 2024-01-29 | 24.40 | 24.46 | 23.56 | 23.63 | 79.0M |
| 2024-01-26 | 24.52 | 24.66 | 24.11 | 24.22 | 95.4M |
| 2024-01-25 | 23.85 | 24.89 | 23.71 | 24.72 | 143.7M |
| 2024-01-24 | 24.04 | 24.09 | 23.11 | 24.02 | 103.1M |
| 2024-01-23 | 22.80 | 24.03 | 22.71 | 23.89 | 115.9M |
| 2024-01-22 | 23.85 | 23.93 | 22.67 | 22.87 | 87.6M |
| 2024-01-19 | 23.99 | 24.30 | 23.72 | 23.80 | 76.6M |
| 2024-01-18 | 23.20 | 24.05 | 23.10 | 24.05 | 109.7M |
| 2024-01-17 | 23.92 | 24.10 | 23.37 | 23.37 | 62.8M |
| 2024-01-16 | 23.48 | 24.10 | 23.31 | 24.07 | 72.8M |
| 2024-01-15 | 23.31 | 23.93 | 23.25 | 23.63 | 49.9M |
| 2024-01-12 | 23.97 | 24.01 | 23.54 | 23.56 | 71.8M |
| 2024-01-11 | 23.76 | 24.29 | 23.66 | 24.13 | 90.8M |
| 2024-01-10 | 23.61 | 24.24 | 23.25 | 23.80 | 78.3M |
| 2024-01-09 | 23.54 | 24.15 | 23.42 | 23.77 | 87.3M |
| 2024-01-08 | 24.48 | 24.50 | 23.39 | 23.40 | 116.0M |
| 2024-01-05 | 25.02 | 25.33 | 24.38 | 24.55 | 96.1M |
| 2024-01-04 | 25.42 | 25.42 | 24.76 | 24.94 | 77.5M |
| 2024-01-03 | 25.50 | 25.77 | 25.06 | 25.33 | 74.0M |
| 2024-01-02 | 26.50 | 26.51 | 25.58 | 25.60 | 112.5M |