37.26
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 | 58.20 | 59.45 | 57.75 | 58.30 | 1.9M |
| 2022-12-29 | 59.60 | 60.50 | 58.10 | 58.50 | 2.6M |
| 2022-12-28 | 59.75 | 60.55 | 58.90 | 60.20 | 4.2M |
| 2022-12-23 | 60.60 | 61.50 | 59.00 | 59.75 | 3.5M |
| 2022-12-22 | 63.55 | 63.55 | 60.50 | 61.00 | 4.0M |
| 2022-12-21 | 62.00 | 63.20 | 61.50 | 62.75 | 1.5M |
| 2022-12-20 | 64.40 | 65.30 | 61.45 | 62.70 | 4.1M |
| 2022-12-19 | 64.50 | 66.55 | 64.10 | 64.40 | 3.9M |
| 2022-12-16 | 64.35 | 64.90 | 63.00 | 63.60 | 13.0M |
| 2022-12-15 | 66.15 | 66.85 | 64.70 | 65.30 | 4.2M |
| 2022-12-14 | 66.85 | 67.90 | 65.70 | 66.15 | 2.7M |
| 2022-12-13 | 68.45 | 68.45 | 66.30 | 66.70 | 3.0M |
| 2022-12-12 | 70.20 | 70.20 | 67.45 | 68.35 | 3.2M |
| 2022-12-09 | 69.00 | 70.50 | 67.80 | 70.25 | 5.6M |
| 2022-12-08 | 68.00 | 70.45 | 67.50 | 68.60 | 6.0M |
| 2022-12-07 | 69.90 | 70.50 | 67.40 | 67.65 | 5.8M |
| 2022-12-06 | 68.00 | 70.15 | 67.15 | 69.25 | 5.0M |
| 2022-12-05 | 69.80 | 70.35 | 68.15 | 69.70 | 5.0M |
| 2022-12-02 | 68.00 | 69.50 | 67.95 | 69.00 | 3.7M |
| 2022-12-01 | 69.00 | 70.00 | 68.30 | 68.75 | 6.2M |
| 2022-11-30 | 64.00 | 67.80 | 63.70 | 67.80 | 10.6M |
| 2022-11-29 | 62.05 | 63.90 | 61.75 | 63.70 | 3.4M |
| 2022-11-28 | 61.80 | 62.00 | 59.55 | 62.00 | 4.1M |
| 2022-11-25 | 63.15 | 63.70 | 62.50 | 63.40 | 4.7M |
| 2022-11-24 | 64.50 | 64.50 | 62.95 | 63.55 | 3.0M |
| 2022-11-23 | 62.75 | 63.85 | 62.00 | 62.95 | 3.3M |
| 2022-11-22 | 64.20 | 64.40 | 61.70 | 62.80 | 3.6M |
| 2022-11-21 | 62.50 | 63.85 | 60.65 | 63.70 | 3.4M |
| 2022-11-18 | 63.00 | 63.45 | 61.75 | 62.50 | 4.7M |
| 2022-11-17 | 64.20 | 64.20 | 61.75 | 63.00 | 4.5M |
| 2022-11-16 | 66.80 | 66.80 | 63.20 | 64.25 | 6.0M |
| 2022-11-15 | 63.70 | 66.15 | 62.85 | 65.80 | 7.0M |
| 2022-11-14 | 68.20 | 68.35 | 63.90 | 64.05 | 8.0M |
| 2022-11-11 | 66.75 | 67.70 | 65.00 | 67.00 | 5.7M |
| 2022-11-10 | 65.60 | 65.60 | 62.75 | 63.25 | 5.7M |
| 2022-11-09 | 66.60 | 68.45 | 66.45 | 66.95 | 7.0M |
| 2022-11-08 | 65.00 | 66.50 | 64.20 | 65.95 | 5.9M |
| 2022-11-07 | 63.70 | 65.70 | 63.05 | 64.05 | 7.7M |
| 2022-11-04 | 58.80 | 64.30 | 58.30 | 62.70 | 9.5M |
| 2022-11-03 | 60.00 | 60.00 | 57.30 | 58.20 | 5.9M |
| 2022-11-02 | 59.50 | 60.00 | 57.70 | 59.90 | 3.8M |
| 2022-11-01 | 54.05 | 58.85 | 54.00 | 57.90 | 9.1M |
| 2022-10-31 | 53.05 | 54.80 | 52.30 | 53.10 | 4.7M |
| 2022-10-28 | 55.30 | 55.50 | 51.90 | 52.50 | 3.4M |
| 2022-10-27 | 56.95 | 57.95 | 54.85 | 55.60 | 4.6M |
| 2022-10-26 | 54.30 | 56.80 | 54.00 | 55.40 | 5.0M |
| 2022-10-25 | 52.25 | 54.00 | 51.15 | 53.60 | 4.1M |
| 2022-10-24 | 54.00 | 56.05 | 52.05 | 52.75 | 6.5M |
| 2022-10-21 | 53.50 | 54.60 | 53.25 | 53.45 | 2.1M |
| 2022-10-20 | 53.80 | 54.25 | 51.80 | 53.90 | 2.5M |
| 2022-10-19 | 54.65 | 56.45 | 53.80 | 54.20 | 3.9M |
| 2022-10-18 | 54.85 | 54.95 | 53.65 | 54.80 | 2.9M |
| 2022-10-17 | 54.05 | 54.95 | 52.50 | 53.60 | 3.8M |
| 2022-10-14 | 51.30 | 54.15 | 50.60 | 52.90 | 6.0M |
| 2022-10-13 | 53.00 | 53.20 | 49.90 | 49.90 | 3.3M |
| 2022-10-12 | 52.05 | 54.25 | 50.55 | 53.25 | 3.5M |
| 2022-10-11 | 52.60 | 53.65 | 52.20 | 52.45 | 3.0M |
| 2022-10-10 | 53.25 | 53.55 | 51.55 | 52.20 | 2.7M |
| 2022-10-07 | 55.40 | 55.70 | 53.60 | 54.40 | 2.3M |
| 2022-10-06 | 56.60 | 56.75 | 55.60 | 56.55 | 2.6M |
| 2022-10-05 | 55.50 | 57.50 | 55.00 | 56.55 | 5.3M |
| 2022-10-03 | 52.25 | 53.70 | 51.60 | 52.55 | 1.5M |
| 2022-09-30 | 52.40 | 53.55 | 52.00 | 52.25 | 3.8M |
| 2022-09-29 | 56.05 | 56.45 | 51.85 | 52.50 | 8.1M |
| 2022-09-28 | 58.15 | 58.15 | 54.10 | 54.85 | 7.8M |
| 2022-09-27 | 57.80 | 58.40 | 56.65 | 58.15 | 3.3M |
| 2022-09-26 | 58.30 | 59.60 | 57.20 | 58.05 | 3.6M |
| 2022-09-23 | 62.05 | 63.95 | 59.15 | 59.75 | 6.1M |
| 2022-09-22 | 63.50 | 64.00 | 62.05 | 62.90 | 3.3M |
| 2022-09-21 | 65.00 | 65.10 | 63.75 | 64.75 | 4.8M |
| 2022-09-20 | 64.20 | 67.10 | 64.20 | 65.50 | 24.3M |
| 2022-09-19 | 62.50 | 65.25 | 62.50 | 63.90 | 3.4M |
| 2022-09-16 | 65.75 | 65.75 | 62.20 | 62.75 | 8.8M |
| 2022-09-15 | 67.05 | 68.45 | 64.80 | 65.80 | 4.3M |
| 2022-09-14 | 65.90 | 66.90 | 65.05 | 66.60 | 1.8M |
| 2022-09-13 | 66.70 | 67.85 | 66.05 | 67.50 | 2.9M |
| 2022-09-09 | 65.05 | 66.45 | 64.95 | 65.90 | 3.0M |
| 2022-09-08 | 66.55 | 66.80 | 64.55 | 65.00 | 1.8M |
| 2022-09-07 | 64.80 | 67.20 | 63.75 | 65.80 | 4.2M |
| 2022-09-06 | 63.15 | 65.70 | 63.15 | 65.25 | 3.2M |
| 2022-09-05 | 64.35 | 64.80 | 62.55 | 62.95 | 3.8M |
| 2022-09-02 | 67.15 | 67.40 | 64.05 | 64.95 | 5.1M |
| 2022-09-01 | 69.40 | 69.75 | 66.95 | 67.10 | 3.6M |
| 2022-08-31 | 71.10 | 71.10 | 67.80 | 69.35 | 7.3M |
| 2022-08-30 | 72.60 | 72.75 | 70.90 | 72.20 | 1.8M |
| 2022-08-29 | 72.05 | 73.45 | 71.20 | 72.60 | 1.9M |
| 2022-08-26 | 70.90 | 74.70 | 69.85 | 73.40 | 6.7M |
| 2022-08-25 | 69.00 | 70.45 | 66.85 | 70.00 | 5.6M |
| 2022-08-24 | 73.60 | 74.60 | 70.10 | 70.45 | 4.5M |
| 2022-08-23 | 72.00 | 73.80 | 71.95 | 73.00 | 3.9M |
| 2022-08-22 | 69.55 | 72.50 | 68.25 | 71.95 | 3.2M |
| 2022-08-19 | 71.70 | 71.70 | 70.05 | 70.10 | 2.1M |
| 2022-08-18 | 71.00 | 71.65 | 70.50 | 71.40 | 2.0M |
| 2022-08-17 | 73.30 | 73.45 | 70.35 | 71.00 | 4.8M |
| 2022-08-16 | 75.40 | 75.40 | 72.15 | 73.05 | 3.4M |
| 2022-08-15 | 73.85 | 76.00 | 73.55 | 74.90 | 5.5M |
| 2022-08-12 | 73.30 | 75.00 | 72.95 | 73.80 | 4.0M |
| 2022-08-11 | 73.00 | 73.30 | 71.20 | 73.30 | 2.5M |
| 2022-08-10 | 72.60 | 73.80 | 70.50 | 71.80 | 4.4M |
| 2022-08-09 | 70.20 | 73.40 | 70.20 | 72.65 | 4.4M |
| 2022-08-08 | 71.85 | 71.85 | 69.50 | 70.40 | 4.7M |
| 2022-08-05 | 70.90 | 72.40 | 69.70 | 71.85 | 3.7M |
| 2022-08-04 | 70.50 | 71.85 | 70.20 | 71.35 | 1.9M |
| 2022-08-03 | 70.10 | 71.75 | 69.10 | 69.70 | 2.4M |
| 2022-08-02 | 72.00 | 72.00 | 68.15 | 69.80 | 4.4M |
| 2022-08-01 | 70.85 | 73.55 | 70.85 | 72.20 | 2.6M |
| 2022-07-29 | 72.70 | 73.00 | 70.05 | 70.95 | 2.8M |
| 2022-07-28 | 73.75 | 74.45 | 71.65 | 72.25 | 2.6M |
| 2022-07-27 | 73.90 | 74.05 | 72.10 | 73.30 | 1.6M |
| 2022-07-26 | 71.35 | 75.40 | 71.35 | 74.35 | 2.8M |
| 2022-07-25 | 74.90 | 74.90 | 71.65 | 72.55 | 3.2M |
| 2022-07-22 | 76.00 | 76.10 | 73.30 | 74.20 | 3.3M |
| 2022-07-21 | 78.00 | 78.10 | 74.40 | 75.10 | 4.5M |
| 2022-07-20 | 78.15 | 79.35 | 77.30 | 77.85 | 2.5M |
| 2022-07-19 | 78.00 | 78.40 | 76.60 | 76.85 | 1.8M |
| 2022-07-18 | 77.30 | 79.30 | 76.40 | 78.00 | 3.0M |
| 2022-07-15 | 78.15 | 80.60 | 76.70 | 77.10 | 5.0M |
| 2022-07-14 | 77.50 | 77.50 | 74.45 | 76.85 | 4.2M |
| 2022-07-13 | 75.85 | 76.80 | 73.30 | 76.35 | 5.1M |
| 2022-07-12 | 78.70 | 79.75 | 73.70 | 75.85 | 6.6M |
| 2022-07-11 | 83.05 | 83.05 | 76.70 | 77.75 | 7.3M |
| 2022-07-08 | 84.20 | 85.50 | 81.60 | 83.05 | 6.8M |
| 2022-07-07 | 83.00 | 83.20 | 80.50 | 81.80 | 5.3M |
| 2022-07-06 | 82.50 | 86.00 | 81.95 | 82.85 | 7.7M |
| 2022-07-05 | 85.00 | 86.65 | 81.95 | 82.90 | 5.5M |
| 2022-07-04 | 79.50 | 85.00 | 78.80 | 83.50 | 16.1M |
| 2022-06-30 | 85.15 | 87.35 | 84.05 | 86.35 | 5.2M |
| 2022-06-29 | 89.80 | 89.90 | 84.60 | 84.65 | 6.9M |
| 2022-06-28 | 88.25 | 91.00 | 87.50 | 90.50 | 6.3M |
| 2022-06-27 | 81.60 | 91.45 | 81.45 | 88.25 | 9.9M |
| 2022-06-24 | 81.70 | 82.00 | 80.45 | 81.30 | 3.0M |
| 2022-06-23 | 81.00 | 82.00 | 77.80 | 80.80 | 5.6M |
| 2022-06-22 | 82.05 | 82.05 | 79.80 | 80.55 | 2.5M |
| 2022-06-21 | 81.55 | 82.35 | 80.25 | 81.00 | 3.7M |
| 2022-06-20 | 82.70 | 82.95 | 79.35 | 81.60 | 5.2M |
| 2022-06-17 | 77.40 | 84.90 | 77.40 | 81.25 | 10.4M |
| 2022-06-16 | 80.00 | 81.00 | 76.21 | 77.00 | 4.6M |
| 2022-06-15 | 78.86 | 81.07 | 77.93 | 79.14 | 4.3M |
| 2022-06-14 | 77.50 | 79.79 | 76.36 | 78.29 | 5.0M |
| 2022-06-13 | 76.71 | 82.14 | 75.36 | 79.71 | 7.0M |
| 2022-06-10 | 76.43 | 80.29 | 75.07 | 79.71 | 6.2M |
| 2022-06-09 | 80.29 | 80.29 | 76.71 | 77.86 | 5.1M |
| 2022-06-08 | 75.43 | 81.07 | 75.07 | 79.64 | 13.3M |
| 2022-06-07 | 74.86 | 75.64 | 73.00 | 74.21 | 4.6M |
| 2022-06-06 | 67.79 | 74.79 | 67.79 | 74.71 | 11.1M |
| 2022-06-02 | 67.50 | 68.86 | 67.00 | 68.21 | 4.7M |
| 2022-06-01 | 70.71 | 70.71 | 68.00 | 69.18 | 9.3M |
| 2022-05-31 | 72.64 | 73.00 | 70.71 | 72.00 | 9.9M |
| 2022-05-30 | 73.07 | 73.43 | 70.79 | 72.64 | 5.2M |
| 2022-05-27 | 74.00 | 74.21 | 71.07 | 72.21 | 2.5M |
| 2022-05-26 | 71.57 | 73.86 | 70.71 | 72.00 | 4.7M |
| 2022-05-25 | 71.29 | 72.50 | 70.11 | 70.29 | 3.6M |
| 2022-05-24 | 72.71 | 73.93 | 70.86 | 71.57 | 4.9M |
| 2022-05-23 | 72.71 | 74.93 | 71.50 | 72.71 | 4.8M |
| 2022-05-20 | 72.86 | 75.00 | 70.57 | 71.93 | 4.6M |
| 2022-05-19 | 68.79 | 72.14 | 68.46 | 71.14 | 4.8M |
| 2022-05-18 | 70.25 | 72.07 | 69.21 | 71.32 | 8.2M |
| 2022-05-17 | 65.00 | 70.36 | 64.29 | 69.14 | 9.8M |
| 2022-05-16 | 65.00 | 65.93 | 63.79 | 64.21 | 2.4M |
| 2022-05-13 | 64.25 | 64.89 | 62.89 | 63.75 | 3.2M |
| 2022-05-12 | 63.82 | 65.39 | 62.68 | 63.00 | 4.3M |
| 2022-05-11 | 62.18 | 67.36 | 62.18 | 65.93 | 7.1M |
| 2022-05-10 | 58.07 | 63.43 | 57.61 | 62.61 | 5.4M |
| 2022-05-06 | 61.43 | 63.21 | 61.29 | 61.57 | 4.1M |
| 2022-05-05 | 66.43 | 67.14 | 63.68 | 64.21 | 7.3M |
| 2022-05-04 | 65.21 | 66.00 | 63.64 | 64.14 | 3.1M |
| 2022-05-03 | 67.79 | 67.79 | 62.96 | 65.36 | 5.9M |
| 2022-04-29 | 66.43 | 68.57 | 64.61 | 68.43 | 5.9M |
| 2022-04-28 | 65.86 | 68.00 | 62.86 | 66.00 | 9.3M |
| 2022-04-27 | 59.29 | 67.04 | 57.89 | 65.89 | 16.6M |
| 2022-04-26 | 58.14 | 59.54 | 57.14 | 58.57 | 7.4M |
| 2022-04-25 | 62.86 | 62.86 | 56.18 | 56.50 | 11.2M |
| 2022-04-22 | 63.00 | 64.14 | 61.00 | 64.11 | 6.2M |
| 2022-04-21 | 66.86 | 68.11 | 63.21 | 63.71 | 8.9M |
| 2022-04-20 | 71.14 | 71.86 | 67.61 | 68.32 | 5.8M |
| 2022-04-19 | 72.86 | 72.86 | 70.18 | 71.14 | 3.9M |
| 2022-04-14 | 71.71 | 73.71 | 70.96 | 73.71 | 7.3M |
| 2022-04-13 | 68.68 | 71.71 | 68.68 | 70.07 | 6.1M |
| 2022-04-12 | 66.79 | 70.07 | 66.43 | 69.43 | 6.5M |
| 2022-04-11 | 76.79 | 76.79 | 65.54 | 66.21 | 17.0M |
| 2022-04-08 | 77.57 | 78.93 | 75.71 | 77.93 | 2.6M |
| 2022-04-07 | 77.86 | 79.57 | 77.64 | 78.14 | 2.8M |
| 2022-04-06 | 82.86 | 82.86 | 77.43 | 78.21 | 5.5M |
| 2022-04-04 | 81.71 | 83.57 | 80.71 | 82.00 | 3.4M |
| 2022-04-01 | 79.29 | 81.36 | 77.93 | 81.00 | 3.8M |
| 2022-03-31 | 82.86 | 83.36 | 78.00 | 80.00 | 3.9M |
| 2022-03-30 | 78.57 | 81.14 | 78.21 | 81.07 | 4.7M |
| 2022-03-29 | 78.57 | 79.64 | 76.29 | 77.14 | 4.1M |
| 2022-03-28 | 79.86 | 79.93 | 75.93 | 78.64 | 4.1M |
| 2022-03-25 | 80.71 | 83.71 | 79.00 | 80.14 | 5.6M |
| 2022-03-24 | 78.21 | 81.64 | 76.79 | 80.21 | 4.9M |
| 2022-03-23 | 77.29 | 79.29 | 77.29 | 78.43 | 4.9M |
| 2022-03-22 | 74.43 | 77.29 | 73.64 | 77.07 | 4.0M |
| 2022-03-21 | 75.71 | 77.57 | 73.07 | 74.07 | 5.7M |
| 2022-03-18 | 75.00 | 77.36 | 73.79 | 75.71 | 6.3M |
| 2022-03-17 | 76.86 | 78.50 | 74.29 | 76.64 | 13.0M |
| 2022-03-16 | 69.21 | 72.43 | 63.43 | 72.29 | 14.8M |
| 2022-03-15 | 62.57 | 67.86 | 61.43 | 62.96 | 16.8M |
| 2022-03-14 | 74.00 | 74.00 | 63.68 | 64.50 | 9.7M |
| 2022-03-11 | 73.36 | 75.29 | 70.82 | 73.07 | 5.1M |
| 2022-03-10 | 78.21 | 78.43 | 73.93 | 75.43 | 6.2M |
| 2022-03-09 | 75.00 | 75.43 | 70.00 | 74.07 | 6.2M |
| 2022-03-08 | 81.79 | 83.07 | 71.71 | 73.57 | 11.9M |
| 2022-03-07 | 84.00 | 85.64 | 81.86 | 82.21 | 6.7M |
| 2022-03-04 | 88.57 | 89.50 | 85.21 | 86.50 | 6.8M |
| 2022-03-03 | 93.71 | 94.00 | 89.64 | 90.07 | 4.5M |
| 2022-03-02 | 92.50 | 94.14 | 92.14 | 92.79 | 3.8M |
| 2022-03-01 | 94.29 | 94.79 | 90.07 | 92.36 | 6.0M |
| 2022-02-28 | 91.43 | 93.93 | 91.00 | 93.93 | 6.3M |
| 2022-02-25 | 89.64 | 93.29 | 89.64 | 91.00 | 5.6M |
| 2022-02-24 | 93.57 | 93.57 | 87.00 | 88.50 | 8.8M |
| 2022-02-23 | 94.29 | 94.79 | 91.43 | 94.57 | 6.6M |
| 2022-02-22 | 92.71 | 96.29 | 91.50 | 94.29 | 9.6M |
| 2022-02-21 | 94.86 | 94.86 | 91.14 | 93.14 | 6.2M |
| 2022-02-18 | 97.57 | 97.71 | 95.07 | 95.64 | 5.4M |
| 2022-02-17 | 89.71 | 97.29 | 88.07 | 96.64 | 11.2M |
| 2022-02-16 | 89.21 | 92.14 | 88.57 | 89.79 | 5.0M |
| 2022-02-15 | 85.93 | 87.71 | 84.50 | 87.57 | 3.9M |
| 2022-02-14 | 84.29 | 88.43 | 83.07 | 86.71 | 3.8M |
| 2022-02-11 | 85.71 | 89.00 | 84.50 | 85.29 | 6.7M |
| 2022-02-10 | 86.79 | 87.50 | 84.36 | 86.00 | 4.9M |
| 2022-02-09 | 84.93 | 86.36 | 83.00 | 86.07 | 5.0M |
| 2022-02-08 | 88.29 | 88.29 | 81.50 | 83.21 | 6.5M |
| 2022-02-07 | 91.57 | 91.93 | 87.14 | 87.86 | 6.1M |
| 2022-02-04 | 88.86 | 91.29 | 87.86 | 90.43 | 3.2M |
| 2022-01-31 | 85.71 | 88.21 | 85.00 | 87.43 | 1.9M |
| 2022-01-28 | 88.00 | 88.57 | 82.86 | 85.57 | 4.0M |
| 2022-01-27 | 90.50 | 90.50 | 86.21 | 87.79 | 4.0M |
| 2022-01-26 | 89.86 | 92.43 | 88.50 | 89.43 | 5.4M |
| 2022-01-25 | 90.00 | 92.86 | 87.86 | 89.50 | 12.3M |
| 2022-01-24 | 80.36 | 90.29 | 80.36 | 89.36 | 15.0M |
| 2022-01-21 | 82.07 | 83.43 | 80.07 | 83.07 | 4.3M |
| 2022-01-20 | 81.21 | 82.00 | 79.21 | 81.71 | 5.3M |
| 2022-01-19 | 82.14 | 83.21 | 79.14 | 80.71 | 4.8M |
| 2022-01-18 | 82.36 | 83.50 | 81.50 | 82.57 | 2.4M |
| 2022-01-17 | 84.00 | 84.21 | 81.29 | 82.14 | 4.2M |
| 2022-01-14 | 82.36 | 83.86 | 81.43 | 83.86 | 4.0M |
| 2022-01-13 | 87.14 | 87.14 | 82.14 | 83.86 | 6.0M |
| 2022-01-12 | 82.36 | 85.57 | 82.29 | 85.43 | 7.1M |
| 2022-01-11 | 82.64 | 83.57 | 79.57 | 81.07 | 6.7M |
| 2022-01-10 | 83.71 | 85.36 | 81.50 | 82.79 | 5.1M |
| 2022-01-07 | 84.50 | 85.00 | 81.00 | 83.43 | 5.3M |
| 2022-01-06 | 85.29 | 85.29 | 78.71 | 84.64 | 4.9M |
| 2022-01-05 | 84.86 | 85.00 | 82.00 | 82.93 | 4.3M |
| 2022-01-04 | 92.14 | 93.43 | 83.43 | 85.14 | 9.4M |
| 2022-01-03 | 88.43 | 90.36 | 88.00 | 89.71 | 2.1M |