30,080.00
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 | 25,333.00 | 25,350.00 | 25,200.00 | 24,954.00 | 0.0M |
| 2022-12-29 | 25,150.00 | 25,500.00 | 25,149.00 | 25,519.00 | 0.0M |
| 2022-12-28 | 25,321.00 | 25,420.00 | 25,239.00 | 25,260.00 | 0.0M |
| 2022-12-27 | 25,545.00 | 25,545.00 | 25,318.00 | 25,351.00 | 0.0M |
| 2022-12-23 | 25,196.00 | 25,350.00 | 25,196.00 | 25,239.00 | 0.0M |
| 2022-12-22 | 25,596.00 | 25,603.00 | 25,061.00 | 25,143.00 | 0.0M |
| 2022-12-21 | 25,278.00 | 25,550.00 | 25,278.00 | 25,524.00 | 0.0M |
| 2022-12-20 | 24,892.00 | 25,086.00 | 24,884.00 | 25,027.00 | 0.0M |
| 2022-12-19 | 25,069.00 | 25,279.00 | 24,992.00 | 25,107.00 | 0.0M |
| 2022-12-16 | 24,960.00 | 24,960.00 | 24,855.00 | 25,068.22 | 0.0M |
| 2022-12-15 | 25,671.00 | 25,723.00 | 25,551.00 | 25,320.00 | 0.0M |
| 2022-12-14 | 25,904.00 | 25,923.00 | 25,710.00 | 25,887.00 | 0.0M |
| 2022-12-13 | 25,640.00 | 26,635.00 | 25,431.00 | 26,009.00 | 0.0M |
| 2022-12-12 | 25,398.00 | 25,520.00 | 25,398.00 | 25,508.00 | 0.0M |
| 2022-12-09 | 25,490.00 | 25,695.00 | 25,490.00 | 25,622.00 | 0.0M |
| 2022-12-08 | 25,435.00 | 25,541.00 | 25,228.00 | 25,482.00 | 0.0M |
| 2022-12-07 | 25,529.00 | 25,529.00 | 25,202.00 | 25,329.00 | 0.0M |
| 2022-12-06 | 25,814.00 | 25,872.00 | 25,523.00 | 25,610.00 | 0.0M |
| 2022-12-05 | 26,153.00 | 26,230.00 | 22,600.00 | 25,917.00 | 0.0M |
| 2022-12-02 | 26,070.00 | 26,357.00 | 25,906.00 | 26,186.00 | 0.0M |
| 2022-12-01 | 27,642.00 | 27,642.00 | 25,885.00 | 25,959.00 | 0.0M |
| 2022-11-30 | 25,440.00 | 25,856.00 | 25,416.00 | 25,570.00 | 0.0M |
| 2022-11-29 | 25,630.00 | 25,654.00 | 25,328.00 | 25,376.00 | 0.0M |
| 2022-11-28 | 25,834.00 | 25,912.00 | 25,592.00 | 25,627.00 | 0.0M |
| 2022-11-25 | 26,016.00 | 26,124.00 | 25,921.00 | 25,967.00 | 0.0M |
| 2022-11-24 | 25,789.00 | 26,135.00 | 25,789.00 | 26,088.00 | 0.0M |
| 2022-11-23 | 25,620.00 | 25,725.00 | 25,483.00 | 25,711.00 | 0.0M |
| 2022-11-22 | 25,378.00 | 25,678.00 | 25,378.00 | 25,618.00 | 0.0M |
| 2022-11-21 | 25,635.00 | 25,635.00 | 25,499.00 | 25,558.00 | 0.0M |
| 2022-11-18 | 25,400.00 | 25,803.00 | 25,400.00 | 25,764.00 | 0.0M |
| 2022-11-17 | 25,843.00 | 25,843.00 | 25,305.00 | 25,524.00 | 0.0M |
| 2022-11-16 | 26,200.00 | 26,200.00 | 25,550.00 | 25,663.00 | 0.0M |
| 2022-11-15 | 26,434.00 | 26,450.00 | 26,021.00 | 26,168.00 | 0.0M |
| 2022-11-14 | 26,049.00 | 26,390.00 | 25,917.00 | 26,288.00 | 0.0M |
| 2022-11-11 | 25,482.00 | 26,092.00 | 25,482.00 | 26,042.00 | 0.0M |
| 2022-11-10 | 24,050.00 | 25,259.00 | 24,050.00 | 25,235.00 | 0.0M |
| 2022-11-09 | 24,439.00 | 24,439.00 | 24,140.00 | 24,272.00 | 0.0M |
| 2022-11-08 | 24,046.00 | 24,667.00 | 24,035.00 | 24,556.00 | 0.0M |
| 2022-11-07 | 23,900.00 | 24,204.00 | 23,778.00 | 24,113.00 | 0.0M |
| 2022-11-04 | 23,508.00 | 23,990.00 | 23,508.00 | 23,827.00 | 0.0M |
| 2022-11-03 | 23,349.00 | 23,500.00 | 23,070.00 | 23,277.00 | 0.0M |
| 2022-11-02 | 24,152.00 | 24,152.00 | 23,530.00 | 23,755.00 | 0.0M |
| 2022-11-01 | 24,200.00 | 24,404.00 | 23,978.00 | 24,045.00 | 0.0M |
| 2022-10-31 | 23,850.00 | 24,050.00 | 23,696.00 | 23,767.00 | 0.0M |
| 2022-10-28 | 23,739.00 | 23,915.00 | 23,596.00 | 23,694.00 | 0.0M |
| 2022-10-27 | 24,144.00 | 24,231.00 | 23,645.00 | 23,999.00 | 0.0M |
| 2022-10-26 | 23,894.00 | 24,247.00 | 23,819.00 | 24,231.00 | 0.0M |
| 2022-10-25 | 23,431.00 | 24,125.00 | 23,244.00 | 23,814.00 | 0.0M |
| 2022-10-24 | 23,100.00 | 23,362.00 | 22,955.00 | 23,313.00 | 0.0M |
| 2022-10-21 | 23,029.00 | 23,134.00 | 22,677.00 | 22,978.00 | 0.0M |
| 2022-10-20 | 22,864.00 | 23,407.00 | 22,864.00 | 23,314.00 | 0.0M |
| 2022-10-19 | 23,442.00 | 23,442.00 | 22,820.00 | 23,003.00 | 0.0M |
| 2022-10-18 | 23,370.00 | 23,887.00 | 23,225.00 | 23,329.00 | 0.0M |
| 2022-10-17 | 22,389.00 | 23,058.00 | 22,297.00 | 23,015.00 | 0.0M |
| 2022-10-14 | 22,698.00 | 22,894.00 | 22,361.00 | 22,401.00 | 0.0M |
| 2022-10-13 | 21,800.00 | 22,458.00 | 21,475.00 | 22,277.00 | 0.0M |
| 2022-10-12 | 22,224.00 | 22,231.00 | 21,920.00 | 21,963.00 | 0.0M |
| 2022-10-11 | 22,306.00 | 22,370.00 | 21,936.00 | 22,194.00 | 0.0M |
| 2022-10-10 | 22,300.00 | 22,964.00 | 22,230.00 | 22,536.00 | 0.0M |
| 2022-10-07 | 22,951.00 | 23,084.00 | 22,291.00 | 22,572.00 | 0.0M |
| 2022-10-06 | 23,205.00 | 23,354.00 | 22,983.00 | 23,085.00 | 0.0M |
| 2022-10-05 | 23,520.00 | 23,531.00 | 22,890.00 | 22,990.00 | 0.0M |
| 2022-10-04 | 23,045.00 | 23,526.00 | 22,960.00 | 23,520.00 | 0.0M |
| 2022-10-03 | 22,121.00 | 22,819.00 | 21,975.00 | 22,675.00 | 0.0M |
| 2022-09-30 | 21,896.00 | 22,440.00 | 21,896.00 | 22,425.00 | 0.0M |
| 2022-09-29 | 22,266.00 | 22,266.00 | 21,635.00 | 21,800.00 | 0.0M |
| 2022-09-28 | 22,246.00 | 22,507.00 | 21,633.00 | 22,320.00 | 0.0M |
| 2022-09-27 | 22,640.00 | 22,833.00 | 22,342.00 | 22,401.00 | 0.0M |
| 2022-09-26 | 22,390.00 | 22,806.00 | 22,330.00 | 22,500.00 | 0.0M |
| 2022-09-23 | 23,311.00 | 23,345.00 | 22,426.00 | 22,639.00 | 0.0M |
| 2022-09-22 | 23,432.00 | 23,751.00 | 23,280.00 | 23,328.00 | 0.0M |
| 2022-09-21 | 23,565.00 | 23,969.00 | 23,565.00 | 23,946.00 | 0.0M |
| 2022-09-20 | 24,115.00 | 24,190.00 | 23,663.00 | 23,711.00 | 0.0M |
| 2022-09-19 | 23,783.00 | 24,071.00 | 23,715.00 | 24,046.00 | 0.0M |
| 2022-09-16 | 23,899.00 | 24,050.00 | 23,826.00 | 23,952.46 | 0.0M |
| 2022-09-15 | 24,819.00 | 24,819.00 | 24,091.00 | 24,462.00 | 0.0M |
| 2022-09-14 | 25,244.00 | 25,268.00 | 24,656.00 | 24,827.00 | 0.0M |
| 2022-09-13 | 26,227.00 | 26,239.00 | 25,251.00 | 25,338.00 | 0.0M |
| 2022-09-12 | 25,982.00 | 26,311.00 | 25,909.00 | 26,192.00 | 0.0M |
| 2022-09-09 | 25,200.00 | 25,735.00 | 25,200.00 | 25,701.00 | 0.0M |
| 2022-09-08 | 25,199.00 | 25,300.00 | 24,720.00 | 25,108.00 | 0.0M |
| 2022-09-07 | 24,586.00 | 25,061.00 | 24,586.00 | 25,037.00 | 0.0M |
| 2022-09-06 | 24,784.00 | 25,225.00 | 24,721.00 | 24,891.00 | 0.0M |
| 2022-09-05 | 24,627.00 | 24,727.00 | 24,348.00 | 24,615.00 | 0.0M |
| 2022-09-02 | 24,605.00 | 25,200.00 | 24,534.00 | 25,163.00 | 0.0M |
| 2022-09-01 | 24,821.00 | 24,831.00 | 24,376.00 | 24,439.00 | 0.0M |
| 2022-08-31 | 25,330.00 | 25,415.00 | 25,180.00 | 25,253.00 | 0.0M |
| 2022-08-30 | 25,540.00 | 25,774.00 | 25,258.00 | 25,386.00 | 0.0M |
| 2022-08-29 | 25,268.00 | 25,616.00 | 25,161.00 | 25,467.00 | 0.0M |
| 2022-08-26 | 26,200.00 | 26,334.00 | 25,357.00 | 25,488.00 | 0.0M |
| 2022-08-25 | 26,283.00 | 26,318.00 | 26,000.00 | 26,022.00 | 0.0M |
| 2022-08-24 | 26,006.00 | 26,087.00 | 25,689.00 | 26,086.00 | 0.0M |
| 2022-08-23 | 26,037.00 | 26,190.00 | 25,892.00 | 25,902.00 | 0.0M |
| 2022-08-22 | 26,850.00 | 26,850.00 | 25,995.00 | 26,014.00 | 0.0M |
| 2022-08-19 | 27,330.00 | 27,395.00 | 26,932.00 | 26,958.00 | 0.0M |
| 2022-08-18 | 27,497.00 | 27,686.00 | 27,460.00 | 27,513.00 | 0.0M |
| 2022-08-17 | 28,148.00 | 28,172.00 | 27,541.00 | 27,555.00 | 0.0M |
| 2022-08-16 | 27,968.00 | 28,240.00 | 27,907.00 | 28,148.00 | 0.0M |
| 2022-08-15 | 28,144.00 | 28,144.00 | 27,815.00 | 27,860.00 | 0.0M |
| 2022-08-12 | 27,879.00 | 28,019.00 | 27,796.00 | 27,919.00 | 0.0M |
| 2022-08-11 | 28,036.00 | 28,093.00 | 27,790.00 | 27,871.00 | 0.0M |
| 2022-08-10 | 27,099.00 | 27,861.00 | 26,910.00 | 27,831.00 | 0.0M |
| 2022-08-09 | 27,785.00 | 27,812.00 | 27,234.00 | 27,294.00 | 0.0M |
| 2022-08-08 | 27,926.00 | 28,020.00 | 27,729.00 | 27,866.00 | 0.0M |
| 2022-08-05 | 28,128.00 | 28,200.00 | 27,714.00 | 27,752.00 | 0.0M |
| 2022-08-04 | 27,980.00 | 28,302.00 | 27,863.00 | 28,105.00 | 0.0M |
| 2022-08-03 | 27,364.00 | 27,827.00 | 27,364.00 | 27,824.00 | 0.0M |
| 2022-08-02 | 27,151.00 | 27,444.00 | 27,102.00 | 27,383.00 | 0.0M |
| 2022-08-01 | 27,400.00 | 27,581.00 | 27,345.00 | 27,465.00 | 0.0M |
| 2022-07-29 | 27,100.00 | 27,466.00 | 27,087.00 | 27,387.00 | 0.0M |
| 2022-07-28 | 26,718.00 | 26,833.00 | 26,601.00 | 26,745.00 | 0.0M |
| 2022-07-27 | 26,119.00 | 26,502.00 | 26,065.00 | 26,457.00 | 0.0M |
| 2022-07-26 | 26,440.00 | 26,442.00 | 26,023.00 | 26,078.00 | 0.0M |
| 2022-07-25 | 26,627.00 | 26,796.00 | 26,571.00 | 26,579.00 | 0.0M |
| 2022-07-22 | 26,550.00 | 27,043.00 | 26,526.00 | 26,743.00 | 0.0M |
| 2022-07-21 | 26,623.00 | 26,745.00 | 26,314.00 | 26,565.00 | 0.0M |
| 2022-07-20 | 26,710.00 | 26,819.00 | 26,470.00 | 26,673.00 | 0.0M |
| 2022-07-19 | 25,748.00 | 26,553.00 | 25,651.00 | 26,514.00 | 0.0M |
| 2022-07-18 | 25,800.00 | 25,990.00 | 25,691.00 | 25,871.00 | 0.0M |
| 2022-07-15 | 25,102.00 | 25,583.00 | 25,025.00 | 25,589.00 | 0.0M |
| 2022-07-14 | 25,468.00 | 25,496.00 | 24,848.00 | 24,984.00 | 0.0M |
| 2022-07-13 | 25,508.00 | 25,663.00 | 25,160.00 | 25,468.00 | 0.0M |
| 2022-07-12 | 25,480.00 | 25,752.00 | 25,200.00 | 25,725.00 | 0.0M |
| 2022-07-11 | 25,778.00 | 26,094.00 | 25,662.00 | 25,681.00 | 0.0M |
| 2022-07-08 | 25,724.00 | 26,294.00 | 25,560.00 | 26,238.00 | 0.0M |
| 2022-07-07 | 25,208.00 | 25,840.00 | 25,184.00 | 25,811.00 | 0.0M |
| 2022-07-06 | 24,871.00 | 25,105.00 | 24,842.00 | 24,958.00 | 0.0M |
| 2022-07-05 | 25,814.00 | 25,820.00 | 24,516.00 | 24,675.00 | 0.0M |
| 2022-07-04 | 26,028.00 | 26,028.00 | 25,447.00 | 25,454.00 | 0.0M |
| 2022-07-01 | 25,600.00 | 25,920.00 | 25,451.00 | 25,797.00 | 0.0M |
| 2022-06-30 | 25,892.00 | 25,973.00 | 25,398.00 | 25,766.00 | 0.0M |
| 2022-06-29 | 26,731.00 | 26,738.00 | 26,206.00 | 26,336.00 | 0.0M |
| 2022-06-28 | 27,409.00 | 27,473.00 | 27,120.00 | 27,139.00 | 0.0M |
| 2022-06-27 | 27,190.00 | 27,439.00 | 26,967.00 | 27,138.00 | 0.0M |
| 2022-06-24 | 26,483.00 | 26,937.00 | 26,365.00 | 26,901.00 | 0.0M |
| 2022-06-23 | 26,860.00 | 26,964.00 | 24,421.00 | 26,458.00 | 0.0M |
| 2022-06-22 | 26,885.00 | 27,370.00 | 26,762.00 | 27,209.00 | 0.0M |
| 2022-06-21 | 27,534.00 | 27,817.00 | 27,439.00 | 27,446.00 | 0.0M |
| 2022-06-20 | 27,207.00 | 27,400.00 | 26,930.00 | 27,349.00 | 0.0M |
| 2022-06-17 | 26,992.00 | 27,180.00 | 26,660.00 | 27,029.41 | 0.0M |
| 2022-06-16 | 27,720.00 | 27,720.00 | 26,728.00 | 26,744.00 | 0.0M |
| 2022-06-15 | 27,670.00 | 27,820.00 | 27,520.00 | 27,794.00 | 0.0M |
| 2022-06-14 | 27,940.00 | 27,940.00 | 27,276.00 | 27,339.00 | 0.0M |
| 2022-06-13 | 28,337.00 | 28,572.00 | 27,637.00 | 27,722.00 | 0.0M |
| 2022-06-10 | 29,322.00 | 29,338.00 | 28,770.00 | 28,793.00 | 0.0M |
| 2022-06-09 | 29,900.00 | 30,102.00 | 29,648.00 | 29,655.00 | 0.0M |
| 2022-06-08 | 30,451.00 | 30,470.00 | 30,056.00 | 30,195.00 | 0.0M |
| 2022-06-07 | 30,352.00 | 30,424.00 | 30,200.00 | 30,391.00 | 0.0M |
| 2022-06-06 | 30,374.00 | 30,620.00 | 30,370.00 | 30,542.00 | 0.0M |
| 2022-06-03 | 30,550.00 | 30,550.00 | 30,150.00 | 30,194.00 | 0.0M |
| 2022-06-02 | 29,887.00 | 30,260.00 | 29,887.00 | 30,208.00 | 0.0M |
| 2022-06-01 | 30,030.00 | 30,030.00 | 29,694.00 | 29,757.00 | 0.0M |
| 2022-05-31 | 30,175.00 | 30,175.00 | 29,856.00 | 29,915.00 | 0.0M |
| 2022-05-30 | 30,119.00 | 30,199.00 | 30,074.00 | 30,177.00 | 0.0M |
| 2022-05-27 | 29,592.00 | 29,747.00 | 29,592.00 | 29,740.00 | 0.0M |
| 2022-05-26 | 29,215.00 | 29,473.00 | 29,129.00 | 29,443.00 | 0.0M |
| 2022-05-25 | 28,998.00 | 29,190.00 | 28,785.00 | 29,149.00 | 0.0M |
| 2022-05-24 | 29,224.00 | 29,250.00 | 28,809.00 | 28,882.00 | 0.0M |
| 2022-05-23 | 29,617.00 | 29,617.00 | 29,221.00 | 29,395.00 | 0.0M |
| 2022-05-20 | 29,278.00 | 29,511.00 | 29,119.00 | 29,170.00 | 0.0M |
| 2022-05-19 | 28,783.00 | 29,088.00 | 28,550.00 | 28,975.00 | 0.0M |
| 2022-05-18 | 29,494.00 | 29,530.00 | 29,056.00 | 29,066.00 | 0.0M |
| 2022-05-17 | 29,231.00 | 29,470.00 | 29,123.00 | 29,333.00 | 0.0M |
| 2022-05-16 | 28,802.00 | 29,123.00 | 28,802.00 | 28,910.00 | 0.0M |
| 2022-05-13 | 28,543.00 | 28,829.00 | 28,493.00 | 28,802.00 | 0.0M |
| 2022-05-12 | 27,932.00 | 28,280.00 | 27,723.00 | 28,246.00 | 0.0M |
| 2022-05-11 | 28,143.00 | 28,617.00 | 28,106.00 | 28,556.00 | 0.0M |
| 2022-05-10 | 28,012.00 | 28,326.00 | 28,000.00 | 28,056.00 | 0.0M |
| 2022-05-09 | 28,655.00 | 28,706.00 | 27,772.00 | 27,848.00 | 0.0M |
| 2022-05-06 | 29,168.00 | 29,225.00 | 28,527.00 | 28,831.00 | 0.0M |
| 2022-05-05 | 29,970.00 | 30,320.00 | 29,274.00 | 29,335.00 | 0.0M |
| 2022-05-04 | 29,770.00 | 29,940.00 | 29,612.00 | 29,714.00 | 0.0M |
| 2022-05-03 | 29,603.00 | 29,915.00 | 29,603.00 | 29,911.00 | 0.0M |
| 2022-05-02 | 29,905.00 | 29,905.00 | 29,274.00 | 29,455.00 | 0.0M |
| 2022-04-29 | 30,295.00 | 30,384.00 | 30,055.00 | 30,100.00 | 0.0M |
| 2022-04-28 | 30,102.00 | 30,250.00 | 29,840.00 | 30,035.00 | 0.0M |
| 2022-04-27 | 29,646.00 | 29,881.00 | 29,482.00 | 29,774.00 | 0.0M |
| 2022-04-26 | 30,456.00 | 30,456.00 | 29,750.00 | 29,762.00 | 0.0M |
| 2022-04-25 | 30,308.00 | 30,589.00 | 30,134.00 | 30,299.00 | 0.0M |
| 2022-04-22 | 31,186.00 | 31,207.00 | 30,548.00 | 30,801.00 | 0.0M |
| 2022-04-21 | 31,200.00 | 31,676.00 | 31,200.00 | 31,460.00 | 0.0M |
| 2022-04-20 | 30,700.00 | 31,144.00 | 30,660.00 | 31,121.00 | 0.0M |
| 2022-04-19 | 30,433.00 | 30,716.00 | 30,360.00 | 30,726.00 | 0.0M |
| 2022-04-14 | 30,476.00 | 30,675.00 | 30,476.00 | 30,639.00 | 0.0M |
| 2022-04-13 | 30,280.00 | 30,444.00 | 30,250.00 | 30,376.00 | 0.0M |
| 2022-04-12 | 30,165.00 | 30,444.00 | 30,037.00 | 30,398.00 | 0.0M |
| 2022-04-11 | 30,572.00 | 30,700.00 | 30,486.00 | 30,550.00 | 0.0M |
| 2022-04-08 | 30,950.00 | 31,024.00 | 30,660.00 | 30,769.00 | 0.0M |
| 2022-04-07 | 30,604.00 | 30,690.00 | 30,314.00 | 30,375.00 | 0.0M |
| 2022-04-06 | 31,450.00 | 31,450.00 | 30,438.00 | 30,550.00 | 0.0M |
| 2022-04-05 | 31,529.00 | 31,716.00 | 31,381.00 | 31,434.00 | 0.0M |
| 2022-04-04 | 31,154.00 | 31,561.00 | 31,145.00 | 31,527.00 | 0.0M |
| 2022-04-01 | 31,100.00 | 31,211.00 | 30,921.00 | 31,175.00 | 0.0M |
| 2022-03-31 | 31,712.00 | 31,728.00 | 30,992.00 | 31,053.00 | 0.0M |
| 2022-03-30 | 31,737.00 | 31,737.00 | 31,267.00 | 31,473.00 | 0.0M |
| 2022-03-29 | 31,609.00 | 31,812.00 | 31,544.00 | 31,760.00 | 0.0M |