26,292.50
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 |
|---|---|---|---|---|---|
| 2022-12-30 | 19,840.00 | 20,180.00 | 19,840.00 | 19,915.00 | 0.1M |
| 2022-12-29 | 19,975.00 | 20,036.00 | 19,528.00 | 19,668.00 | 0.0M |
| 2022-12-28 | 19,549.00 | 20,130.00 | 19,387.00 | 20,022.00 | 0.1M |
| 2022-12-23 | 19,684.00 | 19,817.00 | 19,256.00 | 19,558.00 | 0.1M |
| 2022-12-22 | 19,206.00 | 19,776.00 | 19,158.00 | 19,680.00 | 0.1M |
| 2022-12-21 | 19,130.00 | 19,292.00 | 19,080.00 | 19,186.00 | 0.1M |
| 2022-12-20 | 19,446.00 | 19,496.00 | 18,917.00 | 19,124.00 | 0.1M |
| 2022-12-19 | 19,372.00 | 19,831.00 | 19,281.00 | 19,440.00 | 0.1M |
| 2022-12-16 | 19,360.00 | 19,844.00 | 19,161.00 | 19,385.00 | 0.1M |
| 2022-12-15 | 19,711.00 | 19,801.00 | 19,271.00 | 19,393.00 | 0.1M |
| 2022-12-14 | 19,680.00 | 20,168.00 | 19,432.00 | 19,725.00 | 0.1M |
| 2022-12-13 | 19,442.00 | 19,759.00 | 19,273.00 | 19,689.00 | 0.1M |
| 2022-12-12 | 19,962.00 | 19,962.00 | 19,411.00 | 19,442.00 | 0.1M |
| 2022-12-09 | 19,508.00 | 19,994.00 | 19,420.00 | 19,948.00 | 0.2M |
| 2022-12-08 | 18,912.00 | 19,570.00 | 18,751.00 | 19,499.00 | 0.1M |
| 2022-12-07 | 19,520.00 | 19,807.00 | 18,837.00 | 18,912.00 | 0.2M |
| 2022-12-06 | 19,533.00 | 19,643.00 | 19,118.00 | 19,510.00 | 0.1M |
| 2022-12-05 | 18,780.00 | 19,606.00 | 18,527.00 | 19,529.00 | 0.2M |
| 2022-12-02 | 18,766.00 | 19,004.00 | 18,604.00 | 18,770.00 | 0.1M |
| 2022-12-01 | 18,636.00 | 19,296.00 | 18,636.00 | 18,796.00 | 0.2M |
| 2022-11-30 | 18,292.00 | 18,725.00 | 18,123.00 | 18,622.00 | 0.2M |
| 2022-11-29 | 17,321.00 | 17,938.00 | 17,291.00 | 17,908.00 | 0.0M |
| 2022-11-28 | 17,597.00 | 17,649.00 | 16,823.00 | 17,319.00 | 0.2M |
| 2022-11-25 | 17,678.00 | 17,750.00 | 17,415.00 | 17,573.00 | 0.1M |
| 2022-11-24 | 17,581.00 | 17,780.00 | 17,526.00 | 17,656.00 | 0.2M |
| 2022-11-23 | 17,456.00 | 17,662.00 | 17,386.00 | 17,561.00 | 0.1M |
| 2022-11-22 | 17,647.00 | 17,784.00 | 17,306.00 | 17,475.00 | 0.1M |
| 2022-11-21 | 18,020.00 | 18,100.00 | 17,395.00 | 17,664.00 | 0.1M |
| 2022-11-18 | 18,032.00 | 18,468.00 | 17,740.00 | 17,994.00 | 0.1M |
| 2022-11-17 | 18,212.00 | 18,319.00 | 17,722.00 | 18,045.00 | 0.2M |
| 2022-11-16 | 18,314.00 | 18,494.00 | 18,049.00 | 18,233.00 | 0.2M |
| 2022-11-15 | 17,623.00 | 18,382.00 | 17,559.00 | 18,324.00 | 0.2M |
| 2022-11-14 | 17,358.00 | 18,201.00 | 17,339.00 | 17,686.00 | 0.2M |
| 2022-11-11 | 16,080.00 | 17,388.00 | 16,040.00 | 17,361.00 | 0.2M |
| 2022-11-10 | 16,378.00 | 16,401.00 | 15,945.00 | 16,076.00 | 0.1M |
| 2022-11-09 | 16,585.00 | 16,764.00 | 16,229.00 | 16,411.00 | 0.1M |
| 2022-11-08 | 16,660.00 | 16,782.00 | 16,445.00 | 16,578.00 | 0.1M |
| 2022-11-07 | 16,193.00 | 16,848.00 | 15,933.00 | 16,659.00 | 0.2M |
| 2022-11-04 | 15,333.00 | 16,538.00 | 15,219.00 | 16,191.00 | 0.2M |
| 2022-11-03 | 15,470.00 | 15,633.00 | 15,298.00 | 15,322.00 | 0.1M |
| 2022-11-02 | 15,441.00 | 15,888.00 | 15,284.00 | 15,830.00 | 0.1M |
| 2022-11-01 | 14,628.00 | 15,646.00 | 14,623.00 | 15,456.00 | 0.2M |
| 2022-10-31 | 14,888.00 | 15,144.00 | 14,615.00 | 14,637.00 | 0.2M |
| 2022-10-28 | 15,454.00 | 15,596.00 | 15,013.00 | 15,019.00 | 0.0M |
| 2022-10-27 | 15,324.00 | 15,843.00 | 15,217.00 | 15,467.00 | 0.2M |
| 2022-10-26 | 15,160.00 | 15,595.00 | 15,051.00 | 15,331.00 | 0.2M |
| 2022-10-25 | 15,171.00 | 15,449.00 | 14,797.00 | 15,178.00 | 0.3M |
| 2022-10-24 | 16,170.00 | 16,392.00 | 15,092.00 | 15,134.00 | 0.2M |
| 2022-10-21 | 16,277.00 | 16,607.00 | 16,141.00 | 16,185.00 | 0.1M |
| 2022-10-20 | 16,528.00 | 16,562.00 | 16,016.00 | 16,250.00 | 0.2M |
| 2022-10-19 | 16,877.00 | 16,980.00 | 16,487.00 | 16,511.00 | 0.1M |
| 2022-10-18 | 16,588.00 | 16,960.00 | 16,548.00 | 16,879.00 | 0.1M |
| 2022-10-17 | 16,579.00 | 16,765.00 | 16,321.00 | 16,567.00 | 0.1M |
| 2022-10-14 | 16,426.00 | 17,037.00 | 16,134.00 | 16,600.00 | 0.2M |
| 2022-10-13 | 16,728.00 | 16,777.00 | 16,384.00 | 16,404.00 | 0.1M |
| 2022-10-12 | 16,831.00 | 17,059.00 | 16,445.00 | 16,725.00 | 0.2M |
| 2022-10-11 | 17,240.00 | 17,325.00 | 16,793.00 | 16,850.00 | 0.1M |
| 2022-10-10 | 17,768.00 | 17,798.00 | 17,188.00 | 17,221.00 | 0.1M |
| 2022-10-07 | 17,979.00 | 18,013.00 | 17,713.00 | 17,736.00 | 0.1M |
| 2022-10-06 | 18,080.00 | 18,164.00 | 17,866.00 | 17,995.00 | 0.1M |
| 2022-10-05 | 17,080.00 | 18,205.00 | 17,065.00 | 18,083.00 | 0.2M |
| 2022-10-03 | 17,211.00 | 17,326.00 | 16,927.00 | 17,080.00 | 0.1M |
| 2022-09-30 | 17,184.00 | 17,362.00 | 17,043.00 | 17,210.00 | 0.1M |
| 2022-09-29 | 17,235.00 | 17,663.00 | 17,183.00 | 17,344.00 | 0.0M |
| 2022-09-28 | 17,823.00 | 17,888.00 | 17,176.00 | 17,247.00 | 0.2M |
| 2022-09-27 | 17,862.00 | 17,975.00 | 17,653.00 | 17,829.00 | 0.2M |
| 2022-09-26 | 17,861.00 | 18,084.00 | 17,700.00 | 17,877.00 | 0.2M |
| 2022-09-23 | 18,161.00 | 18,225.00 | 17,868.00 | 17,899.00 | 0.1M |
| 2022-09-22 | 18,453.00 | 18,496.00 | 17,954.00 | 18,172.00 | 0.1M |
| 2022-09-21 | 18,750.00 | 18,750.00 | 18,421.00 | 18,448.00 | 0.1M |
| 2022-09-20 | 18,568.00 | 18,872.00 | 18,519.00 | 18,753.00 | 0.1M |
| 2022-09-19 | 18,720.00 | 18,792.00 | 18,487.00 | 18,574.00 | 0.1M |
| 2022-09-16 | 18,853.00 | 18,949.00 | 18,636.00 | 18,714.00 | 0.1M |
| 2022-09-15 | 18,818.00 | 18,989.00 | 18,743.00 | 18,862.00 | 0.1M |
| 2022-09-14 | 19,308.00 | 19,405.00 | 18,759.00 | 18,808.00 | 0.1M |
| 2022-09-13 | 19,353.00 | 19,515.00 | 19,225.00 | 19,316.00 | 0.1M |
| 2022-09-09 | 18,856.00 | 19,413.00 | 18,722.00 | 19,363.00 | 0.1M |
| 2022-09-08 | 18,997.00 | 19,105.00 | 18,771.00 | 18,851.00 | 0.1M |
| 2022-09-07 | 19,123.00 | 19,168.00 | 18,774.00 | 19,000.00 | 0.1M |
| 2022-09-06 | 19,143.00 | 19,321.00 | 19,061.00 | 19,137.00 | 0.1M |
| 2022-09-05 | 19,380.00 | 19,458.00 | 18,972.00 | 19,150.00 | 0.1M |
| 2022-09-02 | 19,488.00 | 19,562.00 | 19,246.00 | 19,391.00 | 0.1M |
| 2022-09-01 | 19,820.00 | 19,967.00 | 19,446.00 | 19,497.00 | 0.1M |
| 2022-08-31 | 19,849.00 | 20,073.00 | 19,412.00 | 19,824.00 | 0.1M |
| 2022-08-30 | 20,011.00 | 20,212.00 | 19,661.00 | 19,839.00 | 0.0M |
| 2022-08-29 | 20,138.00 | 20,672.00 | 19,857.00 | 20,028.00 | 0.1M |
| 2022-08-26 | 19,914.00 | 20,239.00 | 19,865.00 | 20,126.00 | 0.2M |
| 2022-08-25 | 19,252.00 | 19,974.00 | 19,204.00 | 19,917.00 | 0.1M |
| 2022-08-24 | 19,495.00 | 19,546.00 | 19,165.00 | 19,236.00 | 0.1M |
| 2022-08-23 | 19,592.00 | 19,681.00 | 19,345.00 | 19,467.00 | 0.1M |
| 2022-08-22 | 19,717.00 | 19,819.00 | 19,451.00 | 19,592.00 | 0.1M |
| 2022-08-19 | 19,747.00 | 19,898.00 | 19,604.00 | 19,721.00 | 0.1M |
| 2022-08-18 | 19,892.00 | 19,993.00 | 19,658.00 | 19,734.00 | 0.1M |
| 2022-08-17 | 19,828.00 | 20,066.00 | 19,776.00 | 19,906.00 | 0.1M |
| 2022-08-16 | 20,030.00 | 20,164.00 | 19,649.00 | 19,813.00 | 0.1M |
| 2022-08-15 | 20,116.00 | 20,255.00 | 19,868.00 | 20,034.00 | 0.1M |
| 2022-08-12 | 20,034.00 | 20,334.00 | 19,978.00 | 20,129.00 | 0.1M |
| 2022-08-11 | 19,578.00 | 20,076.00 | 19,573.00 | 20,027.00 | 0.1M |
| 2022-08-10 | 20,005.00 | 20,033.00 | 19,427.00 | 19,566.00 | 0.1M |
| 2022-08-09 | 19,988.00 | 20,235.00 | 19,816.00 | 20,000.00 | 0.1M |
| 2022-08-08 | 20,111.00 | 20,165.00 | 19,908.00 | 20,007.00 | 0.1M |
| 2022-08-05 | 20,134.00 | 20,355.00 | 20,050.00 | 20,121.00 | 0.1M |
| 2022-08-04 | 19,750.00 | 20,194.00 | 19,662.00 | 20,141.00 | 0.1M |
| 2022-08-03 | 19,592.00 | 19,972.00 | 19,455.00 | 19,728.00 | 0.1M |
| 2022-08-02 | 20,137.00 | 20,171.00 | 19,470.00 | 19,597.00 | 0.1M |
| 2022-08-01 | 20,083.00 | 20,235.00 | 19,856.00 | 20,135.00 | 0.1M |
| 2022-07-29 | 20,582.00 | 20,660.00 | 20,017.00 | 20,094.00 | 0.1M |
| 2022-07-28 | 20,660.00 | 20,795.00 | 20,569.00 | 20,618.00 | 0.0M |
| 2022-07-27 | 20,892.00 | 20,896.00 | 20,575.00 | 20,665.00 | 0.1M |
| 2022-07-26 | 20,592.00 | 20,977.00 | 20,543.00 | 20,887.00 | 0.2M |
| 2022-07-25 | 20,626.00 | 20,696.00 | 20,341.00 | 20,561.00 | 0.2M |
| 2022-07-22 | 20,584.00 | 20,808.00 | 20,515.00 | 20,618.00 | 0.1M |
| 2022-07-21 | 20,886.00 | 20,917.00 | 20,502.00 | 20,573.00 | 0.1M |
| 2022-07-20 | 20,688.00 | 21,135.00 | 20,671.00 | 20,896.00 | 0.1M |
| 2022-07-19 | 20,855.00 | 20,975.00 | 20,547.00 | 20,658.00 | 0.1M |
| 2022-07-18 | 20,301.00 | 20,896.00 | 20,074.00 | 20,848.00 | 0.1M |
| 2022-07-15 | 20,682.00 | 20,726.00 | 20,207.00 | 20,285.00 | 0.1M |
| 2022-07-14 | 20,855.00 | 20,950.00 | 20,543.00 | 20,714.00 | 0.1M |
| 2022-07-13 | 20,866.00 | 21,060.00 | 20,743.00 | 20,825.00 | 0.1M |
| 2022-07-12 | 21,180.00 | 21,196.00 | 20,797.00 | 20,836.00 | 0.1M |
| 2022-07-11 | 21,710.00 | 21,862.00 | 21,000.00 | 21,155.00 | 0.1M |
| 2022-07-08 | 21,725.00 | 22,053.00 | 21,632.00 | 21,726.00 | 0.1M |
| 2022-07-07 | 21,500.00 | 21,724.00 | 21,216.00 | 21,708.00 | 0.1M |
| 2022-07-06 | 21,688.00 | 21,792.00 | 21,238.00 | 21,506.00 | 0.1M |
| 2022-07-05 | 21,815.00 | 22,169.00 | 21,690.00 | 21,705.00 | 0.1M |
| 2022-07-04 | 21,733.00 | 21,873.00 | 21,400.00 | 21,815.00 | 0.1M |
| 2022-06-30 | 21,861.00 | 22,026.00 | 21,609.00 | 21,744.00 | 0.1M |
| 2022-06-29 | 22,392.00 | 22,491.00 | 22,013.00 | 22,039.00 | 0.0M |
| 2022-06-28 | 22,171.00 | 22,413.00 | 21,894.00 | 22,371.00 | 0.2M |
| 2022-06-27 | 21,625.00 | 22,359.00 | 21,574.00 | 22,196.00 | 0.2M |
| 2022-06-24 | 21,263.00 | 21,693.00 | 21,087.00 | 21,596.00 | 0.2M |
| 2022-06-23 | 20,980.00 | 21,385.00 | 20,933.00 | 21,229.00 | 0.1M |
| 2022-06-22 | 21,486.00 | 21,512.00 | 20,892.00 | 20,980.00 | 0.1M |
| 2022-06-21 | 21,105.00 | 21,545.00 | 21,081.00 | 21,474.00 | 0.1M |
| 2022-06-20 | 21,028.00 | 21,320.00 | 20,758.00 | 21,114.00 | 0.1M |
| 2022-06-17 | 20,717.00 | 21,056.00 | 20,502.00 | 20,995.00 | 0.1M |
| 2022-06-16 | 21,175.00 | 21,492.00 | 20,576.00 | 20,745.00 | 0.2M |
| 2022-06-15 | 20,895.00 | 21,319.00 | 20,767.00 | 21,209.00 | 0.1M |
| 2022-06-14 | 20,907.00 | 21,056.00 | 20,473.00 | 20,905.00 | 0.1M |
| 2022-06-13 | 21,672.00 | 21,758.00 | 20,871.00 | 20,893.00 | 0.2M |
| 2022-06-10 | 21,792.00 | 22,219.00 | 21,343.00 | 21,695.00 | 0.2M |
| 2022-06-09 | 21,849.00 | 22,025.00 | 21,646.00 | 21,791.00 | 0.1M |
| 2022-06-08 | 21,339.00 | 21,920.00 | 21,267.00 | 21,849.00 | 0.1M |
| 2022-06-07 | 21,594.00 | 21,733.00 | 21,251.00 | 21,366.00 | 0.1M |
| 2022-06-06 | 20,935.00 | 21,614.00 | 20,863.00 | 21,598.00 | 0.1M |
| 2022-06-02 | 21,098.00 | 21,236.00 | 20,722.00 | 20,944.00 | 0.1M |
| 2022-06-01 | 21,361.00 | 21,406.00 | 21,008.00 | 21,099.00 | 0.1M |
| 2022-05-31 | 20,977.00 | 21,415.00 | 20,850.00 | 21,394.00 | 0.1M |
| 2022-05-30 | 20,750.00 | 21,139.00 | 20,682.00 | 21,067.00 | 0.0M |
| 2022-05-27 | 20,057.00 | 20,812.00 | 20,035.00 | 20,754.00 | 0.1M |
| 2022-05-26 | 20,095.00 | 20,323.00 | 19,878.00 | 20,054.00 | 0.2M |
| 2022-05-25 | 20,106.00 | 20,391.00 | 19,913.00 | 20,121.00 | 0.2M |
| 2022-05-24 | 20,424.00 | 20,547.00 | 19,961.00 | 20,114.00 | 0.1M |
| 2022-05-23 | 20,617.00 | 20,703.00 | 20,215.00 | 20,420.00 | 0.1M |
| 2022-05-20 | 20,015.00 | 20,746.00 | 19,939.00 | 20,612.00 | 0.1M |
| 2022-05-19 | 20,463.00 | 20,527.00 | 19,816.00 | 20,020.00 | 0.1M |
| 2022-05-18 | 20,582.00 | 20,684.00 | 20,298.00 | 20,486.00 | 0.1M |
| 2022-05-17 | 19,920.00 | 20,581.00 | 19,895.00 | 20,575.00 | 0.1M |
| 2022-05-16 | 19,757.00 | 20,087.00 | 19,657.00 | 19,924.00 | 0.1M |
| 2022-05-13 | 19,209.00 | 19,838.00 | 19,085.00 | 19,768.00 | 0.1M |
| 2022-05-12 | 19,783.00 | 19,867.00 | 19,213.00 | 19,232.00 | 0.1M |
| 2022-05-11 | 19,505.00 | 19,974.00 | 19,179.00 | 19,769.00 | 0.1M |
| 2022-05-10 | 19,865.00 | 20,047.00 | 19,063.00 | 19,474.00 | 0.1M |
| 2022-05-06 | 20,620.00 | 20,694.00 | 19,847.00 | 19,870.00 | 0.1M |
| 2022-05-05 | 20,709.00 | 21,216.00 | 20,603.00 | 20,645.00 | 0.1M |
| 2022-05-04 | 20,950.00 | 21,042.00 | 20,668.00 | 20,718.00 | 0.1M |
| 2022-05-03 | 20,962.00 | 21,205.00 | 20,530.00 | 20,954.00 | 0.1M |
| 2022-04-29 | 20,171.00 | 21,086.00 | 19,867.00 | 21,003.00 | 0.2M |
| 2022-04-28 | 19,934.00 | 20,253.00 | 19,841.00 | 20,149.00 | 0.0M |
| 2022-04-27 | 19,970.00 | 20,050.00 | 19,625.00 | 19,931.00 | 0.1M |
| 2022-04-26 | 19,779.00 | 20,274.00 | 19,653.00 | 19,973.00 | 0.2M |
| 2022-04-25 | 20,579.00 | 20,708.00 | 19,785.00 | 19,809.00 | 0.2M |
| 2022-04-22 | 20,663.00 | 20,728.00 | 20,166.00 | 20,605.00 | 0.1M |
| 2022-04-21 | 20,959.00 | 21,062.00 | 20,485.00 | 20,658.00 | 0.1M |
| 2022-04-20 | 20,972.00 | 21,215.00 | 20,791.00 | 20,929.00 | 0.1M |
| 2022-04-19 | 21,524.00 | 21,538.00 | 20,857.00 | 20,993.00 | 0.1M |
| 2022-04-18 | 21,354.00 | 21,354.00 | 21,354.00 | 21,354.00 | 0.0M |
| 2022-04-14 | 21,327.00 | 21,595.00 | 21,229.00 | 21,521.00 | 0.1M |
| 2022-04-13 | 21,315.00 | 21,525.00 | 21,123.00 | 21,311.00 | 0.1M |
| 2022-04-12 | 21,130.00 | 21,518.00 | 20,963.00 | 21,303.00 | 0.2M |
| 2022-04-11 | 21,920.00 | 21,944.00 | 21,109.00 | 21,129.00 | 0.1M |
| 2022-04-08 | 21,806.00 | 21,949.00 | 21,559.00 | 21,930.00 | 0.1M |
| 2022-04-07 | 22,086.00 | 22,219.00 | 21,746.00 | 21,802.00 | 0.1M |
| 2022-04-06 | 22,490.00 | 22,670.00 | 21,997.00 | 22,091.00 | 0.1M |
| 2022-04-04 | 22,029.00 | 22,535.00 | 21,996.00 | 22,474.00 | 0.1M |
| 2022-04-01 | 21,988.00 | 22,061.00 | 21,542.00 | 22,026.00 | 0.1M |
| 2022-03-31 | 22,170.00 | 22,411.00 | 21,913.00 | 21,990.00 | 0.1M |
| 2022-03-30 | 21,960.00 | 22,362.00 | 21,960.00 | 22,232.00 | 0.0M |
| 2022-03-29 | 21,778.00 | 21,956.00 | 21,640.00 | 21,955.00 | 0.1M |