1.97
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 |
|---|---|---|---|---|---|
| 2022-12-30 | 15.60 | 16.48 | 15.60 | 16.02 | 1.6M |
| 2022-12-29 | 16.12 | 16.20 | 15.40 | 15.54 | 1.2M |
| 2022-12-28 | 16.40 | 16.82 | 16.10 | 16.36 | 1.2M |
| 2022-12-23 | 15.98 | 16.48 | 15.98 | 16.40 | 1.0M |
| 2022-12-22 | 15.70 | 16.58 | 15.70 | 16.52 | 2.3M |
| 2022-12-21 | 15.88 | 16.02 | 15.30 | 15.74 | 1.3M |
| 2022-12-20 | 16.20 | 16.90 | 15.70 | 15.88 | 3.3M |
| 2022-12-19 | 16.18 | 17.18 | 16.18 | 16.76 | 4.9M |
| 2022-12-16 | 15.48 | 16.30 | 15.20 | 16.18 | 3.4M |
| 2022-12-15 | 16.24 | 16.24 | 15.20 | 15.38 | 1.7M |
| 2022-12-14 | 16.38 | 16.38 | 15.38 | 15.78 | 3.5M |
| 2022-12-13 | 16.20 | 16.66 | 15.90 | 16.38 | 3.0M |
| 2022-12-12 | 16.62 | 17.14 | 16.04 | 16.10 | 2.7M |
| 2022-12-09 | 15.76 | 17.10 | 15.20 | 16.82 | 4.6M |
| 2022-12-08 | 14.12 | 15.40 | 14.12 | 15.30 | 3.2M |
| 2022-12-07 | 15.26 | 16.16 | 14.60 | 14.70 | 2.6M |
| 2022-12-06 | 15.88 | 16.60 | 15.20 | 15.60 | 3.8M |
| 2022-12-05 | 15.06 | 16.98 | 15.06 | 16.56 | 4.0M |
| 2022-12-02 | 15.88 | 16.06 | 14.64 | 14.80 | 3.6M |
| 2022-12-01 | 15.20 | 17.54 | 15.20 | 15.80 | 4.6M |
| 2022-11-30 | 14.28 | 14.76 | 14.00 | 14.76 | 12.1M |
| 2022-11-29 | 12.84 | 14.34 | 12.84 | 14.28 | 3.2M |
| 2022-11-28 | 12.50 | 13.00 | 12.08 | 13.00 | 2.7M |
| 2022-11-25 | 13.04 | 13.14 | 12.52 | 12.66 | 1.6M |
| 2022-11-24 | 13.04 | 13.34 | 12.92 | 13.22 | 1.4M |
| 2022-11-23 | 12.46 | 12.92 | 12.34 | 12.62 | 2.2M |
| 2022-11-22 | 13.16 | 13.18 | 12.20 | 12.46 | 4.1M |
| 2022-11-21 | 13.30 | 13.30 | 12.36 | 13.16 | 6.6M |
| 2022-11-18 | 13.66 | 14.36 | 13.50 | 13.64 | 3.4M |
| 2022-11-17 | 14.50 | 14.50 | 13.28 | 13.66 | 3.0M |
| 2022-11-16 | 14.86 | 15.40 | 14.66 | 14.90 | 2.6M |
| 2022-11-15 | 15.08 | 15.46 | 14.54 | 14.86 | 3.7M |
| 2022-11-14 | 12.94 | 14.80 | 12.94 | 14.74 | 4.9M |
| 2022-11-11 | 12.56 | 13.10 | 12.56 | 13.00 | 5.3M |
| 2022-11-10 | 12.36 | 12.40 | 11.90 | 12.08 | 2.1M |
| 2022-11-09 | 12.50 | 12.90 | 12.20 | 12.40 | 2.1M |
| 2022-11-08 | 13.32 | 13.32 | 12.36 | 12.58 | 3.0M |
| 2022-11-07 | 12.50 | 13.16 | 12.46 | 12.96 | 2.6M |
| 2022-11-04 | 11.36 | 12.38 | 11.36 | 12.30 | 3.0M |
| 2022-11-03 | 11.08 | 11.76 | 11.08 | 11.58 | 2.7M |
| 2022-11-02 | 11.16 | 11.80 | 10.86 | 11.66 | 2.5M |
| 2022-11-01 | 10.20 | 11.48 | 10.20 | 11.16 | 3.4M |
| 2022-10-31 | 10.20 | 10.42 | 9.88 | 10.32 | 3.1M |
| 2022-10-28 | 11.08 | 11.08 | 10.16 | 10.32 | 2.7M |
| 2022-10-27 | 11.16 | 11.80 | 10.82 | 11.08 | 2.5M |
| 2022-10-26 | 11.24 | 11.68 | 11.08 | 11.26 | 1.5M |
| 2022-10-25 | 10.82 | 11.70 | 10.66 | 11.26 | 3.7M |
| 2022-10-24 | 11.42 | 11.42 | 10.64 | 10.78 | 4.4M |
| 2022-10-21 | 11.58 | 11.82 | 11.48 | 11.60 | 1.2M |
| 2022-10-20 | 10.70 | 11.88 | 10.70 | 11.58 | 3.0M |
| 2022-10-19 | 11.32 | 11.66 | 11.12 | 11.44 | 3.5M |
| 2022-10-18 | 10.60 | 11.24 | 10.60 | 11.24 | 3.2M |
| 2022-10-17 | 10.94 | 11.44 | 10.44 | 10.60 | 3.5M |
| 2022-10-14 | 10.34 | 11.22 | 10.34 | 10.94 | 4.0M |
| 2022-10-13 | 10.82 | 10.84 | 10.28 | 10.34 | 2.3M |
| 2022-10-12 | 10.76 | 10.96 | 10.22 | 10.72 | 5.1M |
| 2022-10-11 | 11.12 | 11.12 | 10.34 | 10.80 | 10.2M |
| 2022-10-10 | 11.82 | 11.82 | 11.02 | 11.12 | 2.9M |
| 2022-10-07 | 12.00 | 12.60 | 12.00 | 12.04 | 3.5M |
| 2022-10-06 | 13.00 | 13.10 | 12.58 | 12.58 | 2.6M |
| 2022-10-05 | 12.26 | 13.78 | 12.24 | 13.30 | 3.5M |
| 2022-10-03 | 12.22 | 12.40 | 11.70 | 11.96 | 1.4M |
| 2022-09-30 | 12.48 | 12.58 | 12.16 | 12.42 | 3.2M |
| 2022-09-29 | 12.96 | 13.02 | 12.18 | 12.26 | 2.2M |
| 2022-09-28 | 13.20 | 13.58 | 12.78 | 12.86 | 2.4M |
| 2022-09-27 | 12.68 | 13.14 | 12.68 | 13.10 | 2.1M |
| 2022-09-26 | 13.20 | 13.38 | 12.70 | 12.88 | 2.7M |
| 2022-09-23 | 13.62 | 13.98 | 13.14 | 13.18 | 2.6M |
| 2022-09-22 | 13.88 | 13.90 | 13.38 | 13.62 | 1.4M |
| 2022-09-21 | 14.66 | 14.66 | 13.90 | 13.94 | 2.9M |
| 2022-09-20 | 14.52 | 14.96 | 14.52 | 14.82 | 2.4M |
| 2022-09-19 | 14.62 | 14.68 | 14.14 | 14.56 | 3.9M |
| 2022-09-16 | 15.28 | 15.28 | 14.36 | 14.62 | 3.9M |
| 2022-09-15 | 15.16 | 15.30 | 14.58 | 14.84 | 1.5M |
| 2022-09-14 | 15.36 | 15.36 | 14.88 | 15.12 | 1.1M |
| 2022-09-13 | 16.00 | 16.00 | 15.06 | 15.08 | 1.4M |
| 2022-09-09 | 14.64 | 15.74 | 14.64 | 15.50 | 1.3M |
| 2022-09-08 | 14.82 | 15.30 | 14.56 | 14.72 | 2.8M |
| 2022-09-07 | 14.54 | 14.94 | 14.44 | 14.88 | 2.7M |
| 2022-09-06 | 15.84 | 15.84 | 14.26 | 14.54 | 2.6M |
| 2022-09-05 | 15.22 | 15.26 | 14.88 | 15.10 | 1.4M |
| 2022-09-02 | 15.84 | 15.90 | 15.28 | 15.36 | 1.8M |
| 2022-09-01 | 15.92 | 16.24 | 15.70 | 15.92 | 3.3M |
| 2022-08-31 | 16.02 | 16.62 | 15.62 | 16.08 | 6.3M |
| 2022-08-30 | 17.20 | 17.36 | 16.58 | 16.78 | 1.3M |
| 2022-08-29 | 17.12 | 17.48 | 16.66 | 17.10 | 2.2M |
| 2022-08-26 | 16.76 | 17.38 | 16.34 | 17.28 | 4.2M |
| 2022-08-25 | 15.40 | 16.46 | 15.40 | 16.34 | 2.3M |
| 2022-08-24 | 15.20 | 15.64 | 15.10 | 15.48 | 5.1M |
| 2022-08-23 | 16.16 | 16.22 | 15.02 | 15.22 | 6.5M |
| 2022-08-22 | 16.02 | 16.74 | 16.02 | 16.58 | 1.4M |
| 2022-08-19 | 16.58 | 16.70 | 16.34 | 16.48 | 1.7M |
| 2022-08-18 | 17.34 | 17.44 | 16.60 | 16.70 | 1.5M |
| 2022-08-17 | 17.28 | 17.58 | 17.00 | 17.42 | 6.3M |
| 2022-08-16 | 17.30 | 17.40 | 16.90 | 17.18 | 2.2M |
| 2022-08-15 | 17.68 | 17.68 | 17.18 | 17.24 | 5.2M |
| 2022-08-12 | 17.50 | 17.82 | 17.18 | 17.30 | 7.6M |
| 2022-08-11 | 16.78 | 17.62 | 16.78 | 17.44 | 6.7M |
| 2022-08-10 | 16.90 | 17.16 | 16.54 | 16.56 | 2.9M |
| 2022-08-09 | 17.16 | 17.16 | 16.64 | 16.86 | 1.4M |
| 2022-08-08 | 17.74 | 17.80 | 16.88 | 17.04 | 1.3M |
| 2022-08-05 | 17.54 | 17.82 | 17.46 | 17.54 | 2.1M |
| 2022-08-04 | 17.16 | 18.18 | 17.16 | 17.54 | 3.9M |
| 2022-08-03 | 17.70 | 18.46 | 17.04 | 17.42 | 11.7M |
| 2022-08-02 | 18.50 | 18.50 | 17.44 | 17.98 | 3.9M |
| 2022-08-01 | 19.28 | 19.28 | 18.26 | 18.50 | 1.9M |
| 2022-07-29 | 19.40 | 19.42 | 18.58 | 19.02 | 1.7M |
| 2022-07-28 | 18.80 | 19.28 | 18.68 | 19.06 | 2.8M |
| 2022-07-27 | 19.64 | 19.70 | 18.82 | 19.08 | 1.6M |
| 2022-07-26 | 20.30 | 20.30 | 19.54 | 20.00 | 0.9M |
| 2022-07-25 | 21.10 | 21.10 | 19.78 | 20.30 | 1.4M |
| 2022-07-22 | 21.10 | 21.25 | 20.60 | 20.60 | 1.3M |
| 2022-07-21 | 21.00 | 21.40 | 20.70 | 20.85 | 3.9M |
| 2022-07-20 | 19.88 | 21.10 | 19.86 | 20.60 | 5.0M |
| 2022-07-19 | 20.80 | 20.95 | 19.66 | 19.88 | 3.9M |
| 2022-07-18 | 21.05 | 21.50 | 20.80 | 21.10 | 3.2M |
| 2022-07-15 | 22.00 | 22.10 | 21.00 | 21.05 | 1.6M |
| 2022-07-14 | 21.50 | 22.30 | 21.45 | 22.00 | 1.5M |
| 2022-07-13 | 22.30 | 22.80 | 21.65 | 21.75 | 2.8M |
| 2022-07-12 | 23.30 | 23.60 | 22.90 | 23.20 | 2.2M |
| 2022-07-11 | 23.85 | 24.25 | 23.30 | 23.60 | 1.6M |
| 2022-07-08 | 23.95 | 24.10 | 23.20 | 23.80 | 2.3M |
| 2022-07-07 | 23.70 | 23.70 | 22.50 | 23.35 | 2.9M |
| 2022-07-06 | 23.45 | 23.75 | 22.75 | 23.15 | 2.1M |
| 2022-07-05 | 24.80 | 25.55 | 23.10 | 23.35 | 2.9M |
| 2022-07-04 | 25.45 | 25.45 | 24.05 | 24.40 | 1.4M |
| 2022-06-30 | 24.55 | 24.95 | 24.35 | 24.70 | 1.3M |
| 2022-06-29 | 25.80 | 25.80 | 24.15 | 24.45 | 2.5M |
| 2022-06-28 | 26.30 | 26.30 | 25.35 | 25.80 | 1.8M |
| 2022-06-27 | 26.40 | 26.95 | 25.95 | 26.50 | 1.5M |
| 2022-06-24 | 26.00 | 26.55 | 25.70 | 26.40 | 2.0M |
| 2022-06-23 | 25.00 | 25.90 | 25.00 | 25.65 | 1.2M |
| 2022-06-22 | 24.85 | 25.65 | 24.50 | 24.90 | 2.1M |
| 2022-06-21 | 25.50 | 26.00 | 24.90 | 25.70 | 1.5M |
| 2022-06-20 | 25.70 | 26.25 | 25.30 | 26.15 | 1.2M |
| 2022-06-17 | 25.10 | 25.90 | 24.25 | 25.75 | 4.7M |
| 2022-06-16 | 25.00 | 25.05 | 24.05 | 24.50 | 2.4M |
| 2022-06-15 | 25.00 | 25.25 | 24.55 | 24.90 | 5.9M |
| 2022-06-14 | 24.85 | 25.05 | 24.05 | 24.95 | 2.1M |
| 2022-06-13 | 26.80 | 26.80 | 24.85 | 25.05 | 4.2M |
| 2022-06-10 | 27.30 | 27.35 | 26.80 | 27.10 | 3.3M |
| 2022-06-09 | 27.90 | 28.40 | 26.80 | 27.30 | 3.3M |
| 2022-06-08 | 27.80 | 28.40 | 27.25 | 27.55 | 3.1M |
| 2022-06-07 | 27.85 | 28.40 | 27.30 | 27.80 | 2.9M |
| 2022-06-06 | 27.90 | 28.00 | 26.80 | 27.90 | 2.8M |
| 2022-06-02 | 28.65 | 28.75 | 27.70 | 27.90 | 2.8M |
| 2022-06-01 | 28.40 | 29.20 | 27.85 | 28.80 | 7.3M |
| 2022-05-31 | 26.05 | 28.40 | 26.05 | 28.20 | 9.4M |
| 2022-05-30 | 25.75 | 26.15 | 25.00 | 26.05 | 3.0M |
| 2022-05-27 | 26.55 | 27.25 | 25.45 | 25.70 | 2.1M |
| 2022-05-26 | 26.20 | 26.95 | 26.00 | 26.45 | 3.3M |
| 2022-05-25 | 24.95 | 26.55 | 24.80 | 26.20 | 3.3M |
| 2022-05-24 | 26.15 | 26.15 | 24.85 | 25.00 | 1.8M |
| 2022-05-23 | 26.45 | 26.50 | 25.00 | 25.30 | 1.7M |
| 2022-05-20 | 25.65 | 26.30 | 25.55 | 26.25 | 2.5M |
| 2022-05-19 | 25.20 | 25.60 | 24.80 | 25.20 | 1.0M |
| 2022-05-18 | 26.05 | 26.05 | 24.80 | 25.75 | 1.8M |
| 2022-05-17 | 25.95 | 26.30 | 24.35 | 25.05 | 1.4M |
| 2022-05-16 | 24.00 | 25.65 | 24.00 | 25.25 | 2.3M |
| 2022-05-13 | 23.80 | 24.65 | 23.40 | 24.30 | 2.5M |
| 2022-05-12 | 22.20 | 24.15 | 22.20 | 23.65 | 4.9M |
| 2022-05-11 | 22.55 | 23.25 | 22.05 | 22.65 | 2.6M |
| 2022-05-10 | 23.15 | 23.20 | 21.85 | 22.45 | 3.1M |
| 2022-05-06 | 23.25 | 24.15 | 23.25 | 23.75 | 2.2M |
| 2022-05-05 | 25.35 | 25.90 | 24.50 | 24.55 | 1.3M |
| 2022-05-04 | 25.70 | 25.70 | 24.85 | 25.00 | 1.2M |
| 2022-05-03 | 26.60 | 26.60 | 25.10 | 25.60 | 0.7M |
| 2022-04-29 | 24.50 | 26.40 | 24.45 | 26.15 | 6.2M |
| 2022-04-28 | 24.90 | 25.40 | 24.35 | 25.10 | 2.9M |
| 2022-04-27 | 23.55 | 25.35 | 23.55 | 24.90 | 3.3M |
| 2022-04-26 | 24.70 | 24.85 | 23.35 | 23.90 | 2.4M |
| 2022-04-25 | 25.10 | 26.00 | 24.30 | 24.55 | 2.0M |
| 2022-04-22 | 24.50 | 26.00 | 24.45 | 25.75 | 2.2M |
| 2022-04-21 | 26.95 | 26.95 | 24.90 | 25.50 | 1.8M |
| 2022-04-20 | 25.65 | 27.05 | 25.65 | 26.15 | 1.3M |
| 2022-04-19 | 27.35 | 27.40 | 26.50 | 26.60 | 2.4M |
| 2022-04-14 | 26.65 | 27.80 | 26.45 | 27.50 | 2.1M |
| 2022-04-13 | 25.85 | 26.45 | 25.25 | 26.25 | 2.7M |
| 2022-04-12 | 26.15 | 26.75 | 24.75 | 25.95 | 3.2M |
| 2022-04-11 | 26.10 | 26.70 | 25.80 | 26.15 | 2.1M |
| 2022-04-08 | 27.60 | 27.60 | 26.00 | 27.00 | 4.7M |
| 2022-04-07 | 28.10 | 28.50 | 26.70 | 27.15 | 3.4M |
| 2022-04-06 | 29.45 | 29.90 | 27.80 | 27.95 | 4.6M |
| 2022-04-04 | 28.30 | 29.65 | 28.00 | 29.65 | 1.8M |
| 2022-04-01 | 29.70 | 29.70 | 27.35 | 27.85 | 4.3M |
| 2022-03-31 | 31.00 | 31.45 | 28.70 | 30.00 | 3.8M |
| 2022-03-30 | 29.60 | 30.60 | 29.50 | 30.20 | 1.5M |
| 2022-03-29 | 28.60 | 29.20 | 28.10 | 29.05 | 2.0M |
| 2022-03-28 | 27.85 | 28.85 | 27.85 | 28.45 | 2.1M |
| 2022-03-25 | 29.45 | 29.55 | 27.90 | 28.35 | 2.8M |
| 2022-03-24 | 29.80 | 30.75 | 28.85 | 29.25 | 2.8M |
| 2022-03-23 | 29.25 | 31.00 | 29.15 | 29.50 | 8.5M |
| 2022-03-22 | 25.50 | 29.30 | 25.50 | 29.10 | 7.1M |
| 2022-03-21 | 28.55 | 28.55 | 26.30 | 26.50 | 3.5M |
| 2022-03-18 | 28.65 | 29.05 | 27.20 | 28.00 | 4.3M |
| 2022-03-17 | 29.90 | 30.70 | 27.75 | 28.50 | 6.3M |
| 2022-03-16 | 25.15 | 28.50 | 25.15 | 28.50 | 11.0M |
| 2022-03-15 | 26.95 | 27.30 | 24.70 | 25.05 | 5.8M |
| 2022-03-14 | 30.40 | 30.40 | 26.75 | 27.15 | 3.5M |
| 2022-03-11 | 31.30 | 31.30 | 28.90 | 30.50 | 3.2M |
| 2022-03-10 | 32.20 | 32.55 | 31.10 | 31.30 | 1.1M |
| 2022-03-09 | 34.00 | 34.00 | 30.25 | 31.40 | 2.2M |
| 2022-03-08 | 33.60 | 34.15 | 32.20 | 32.55 | 2.2M |
| 2022-03-07 | 33.50 | 34.25 | 30.90 | 33.50 | 1.6M |
| 2022-03-04 | 34.00 | 34.95 | 34.00 | 34.35 | 1.9M |
| 2022-03-03 | 36.55 | 37.30 | 35.00 | 35.25 | 2.5M |
| 2022-03-02 | 36.60 | 37.35 | 36.35 | 36.45 | 1.0M |
| 2022-03-01 | 36.25 | 37.05 | 36.05 | 36.65 | 1.2M |
| 2022-02-28 | 37.50 | 37.65 | 36.15 | 36.65 | 1.7M |
| 2022-02-25 | 37.45 | 37.45 | 36.10 | 36.90 | 1.5M |
| 2022-02-24 | 37.10 | 37.55 | 35.80 | 36.15 | 3.2M |
| 2022-02-23 | 37.50 | 37.70 | 36.50 | 37.05 | 2.8M |
| 2022-02-22 | 39.10 | 39.10 | 37.00 | 38.00 | 1.9M |
| 2022-02-21 | 39.00 | 40.20 | 38.55 | 39.30 | 1.0M |
| 2022-02-18 | 39.55 | 40.10 | 39.00 | 39.30 | 0.9M |
| 2022-02-17 | 39.00 | 40.80 | 39.00 | 40.25 | 2.4M |
| 2022-02-16 | 38.65 | 39.30 | 37.80 | 38.60 | 0.8M |
| 2022-02-15 | 38.75 | 38.75 | 37.50 | 37.55 | 2.6M |
| 2022-02-14 | 37.40 | 39.15 | 37.40 | 38.75 | 1.6M |
| 2022-02-11 | 39.10 | 39.70 | 37.60 | 38.15 | 1.0M |
| 2022-02-10 | 38.30 | 39.15 | 38.30 | 39.10 | 2.2M |
| 2022-02-09 | 38.00 | 38.50 | 37.90 | 38.10 | 0.8M |
| 2022-02-08 | 38.30 | 38.50 | 37.40 | 38.00 | 2.0M |
| 2022-02-07 | 37.30 | 38.00 | 36.55 | 37.00 | 1.4M |
| 2022-02-04 | 36.50 | 37.60 | 36.05 | 37.50 | 1.4M |
| 2022-01-31 | 35.65 | 36.70 | 35.65 | 36.50 | 1.4M |
| 2022-01-28 | 35.60 | 36.40 | 35.25 | 35.65 | 1.6M |
| 2022-01-27 | 37.45 | 37.55 | 36.20 | 36.40 | 2.6M |
| 2022-01-26 | 38.15 | 38.45 | 37.15 | 37.50 | 1.8M |
| 2022-01-25 | 35.60 | 37.65 | 35.60 | 37.65 | 3.7M |
| 2022-01-24 | 36.35 | 37.60 | 36.00 | 36.45 | 3.4M |
| 2022-01-21 | 35.35 | 36.40 | 34.30 | 36.40 | 3.6M |
| 2022-01-20 | 35.00 | 35.70 | 34.75 | 35.50 | 2.3M |
| 2022-01-19 | 35.00 | 36.05 | 34.75 | 35.00 | 8.1M |
| 2022-01-18 | 33.75 | 35.80 | 33.05 | 35.30 | 4.0M |
| 2022-01-17 | 34.05 | 34.80 | 33.55 | 33.95 | 4.5M |
| 2022-01-14 | 33.00 | 34.05 | 32.30 | 34.05 | 6.3M |
| 2022-01-13 | 33.60 | 34.00 | 32.70 | 33.30 | 4.1M |
| 2022-01-12 | 32.50 | 34.00 | 32.50 | 33.70 | 3.7M |
| 2022-01-11 | 33.00 | 33.95 | 32.10 | 32.35 | 4.0M |
| 2022-01-10 | 33.50 | 33.70 | 31.90 | 33.05 | 5.8M |
| 2022-01-07 | 33.40 | 34.60 | 33.30 | 34.00 | 9.5M |
| 2022-01-06 | 34.95 | 35.00 | 32.70 | 33.25 | 46.8M |
| 2022-01-05 | 40.75 | 41.50 | 38.65 | 39.35 | 2.1M |
| 2022-01-04 | 39.80 | 40.80 | 39.55 | 40.30 | 1.5M |
| 2022-01-03 | 40.50 | 40.50 | 39.00 | 39.40 | 0.4M |