42,540.00
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 | 23,615.00 | 23,615.00 | 23,280.00 | 23,316.00 | 0.0M |
| 2022-12-29 | 23,270.00 | 23,665.00 | 23,270.00 | 23,672.00 | 0.0M |
| 2022-12-28 | 23,445.00 | 23,450.00 | 23,330.00 | 23,384.00 | 0.0M |
| 2022-12-27 | 23,575.00 | 23,575.00 | 23,430.00 | 23,457.00 | 0.0M |
| 2022-12-23 | 23,420.00 | 23,535.00 | 23,390.00 | 23,488.00 | 0.0M |
| 2022-12-22 | 23,770.00 | 23,770.00 | 23,300.00 | 23,418.00 | 0.0M |
| 2022-12-21 | 23,405.00 | 23,630.00 | 23,405.00 | 23,710.00 | 0.0M |
| 2022-12-20 | 23,275.00 | 23,335.00 | 23,275.00 | 23,309.00 | 0.0M |
| 2022-12-19 | 23,440.00 | 23,440.00 | 23,345.00 | 23,323.00 | 0.0M |
| 2022-12-16 | 23,830.00 | 23,850.00 | 23,515.00 | 23,680.00 | 0.0M |
| 2022-12-15 | 24,405.00 | 24,495.00 | 23,690.00 | 23,739.00 | 0.0M |
| 2022-12-14 | 24,655.00 | 24,690.00 | 24,400.00 | 24,603.00 | 0.0M |
| 2022-12-13 | 24,445.00 | 24,940.00 | 24,320.00 | 24,662.00 | 0.0M |
| 2022-12-12 | 24,185.00 | 24,500.00 | 24,155.00 | 24,356.00 | 0.0M |
| 2022-12-09 | 24,315.00 | 24,355.00 | 24,120.00 | 24,314.00 | 0.0M |
| 2022-12-08 | 24,200.00 | 24,305.00 | 24,150.00 | 24,249.00 | 0.0M |
| 2022-12-07 | 24,275.00 | 24,460.00 | 24,205.00 | 24,276.00 | 0.0M |
| 2022-12-06 | 24,590.00 | 24,600.00 | 24,240.00 | 24,335.00 | 0.0M |
| 2022-12-05 | 24,660.00 | 24,710.00 | 24,580.00 | 24,593.00 | 0.0M |
| 2022-12-02 | 24,675.00 | 24,730.00 | 24,600.00 | 24,648.00 | 0.0M |
| 2022-12-01 | 24,865.00 | 24,915.00 | 24,690.00 | 24,727.00 | 0.0M |
| 2022-11-30 | 24,650.00 | 24,895.00 | 24,550.00 | 24,680.00 | 0.0M |
| 2022-11-29 | 24,645.00 | 24,665.00 | 24,500.00 | 24,537.00 | 0.0M |
| 2022-11-28 | 24,600.00 | 24,600.00 | 24,440.00 | 24,524.00 | 0.0M |
| 2022-11-25 | 24,855.00 | 24,880.00 | 24,740.00 | 24,786.00 | 0.0M |
| 2022-11-24 | 24,705.00 | 24,840.00 | 24,670.00 | 24,812.00 | 0.0M |
| 2022-11-23 | 24,730.00 | 24,730.00 | 24,475.00 | 24,667.00 | 0.0M |
| 2022-11-22 | 24,535.00 | 24,710.00 | 24,450.00 | 24,677.00 | 0.0M |
| 2022-11-21 | 24,540.00 | 24,610.00 | 24,405.00 | 24,446.00 | 0.0M |
| 2022-11-18 | 24,405.00 | 24,625.00 | 24,380.00 | 24,589.00 | 0.0M |
| 2022-11-17 | 24,600.00 | 24,600.00 | 24,210.00 | 24,271.00 | 0.0M |
| 2022-11-16 | 24,570.00 | 24,685.00 | 24,445.00 | 24,492.00 | 0.0M |
| 2022-11-15 | 24,550.00 | 24,680.00 | 24,465.00 | 24,626.00 | 0.0M |
| 2022-11-14 | 24,490.00 | 24,620.00 | 24,430.00 | 24,516.00 | 0.0M |
| 2022-11-11 | 24,530.00 | 24,565.00 | 24,400.00 | 24,396.00 | 0.0M |
| 2022-11-10 | 23,585.00 | 24,355.00 | 23,585.00 | 24,335.00 | 0.0M |
| 2022-11-09 | 23,630.00 | 23,745.00 | 23,545.00 | 23,712.00 | 0.0M |
| 2022-11-08 | 23,325.00 | 23,640.00 | 23,325.00 | 23,636.00 | 0.0M |
| 2022-11-07 | 23,150.00 | 23,420.00 | 23,150.00 | 23,410.00 | 0.0M |
| 2022-11-04 | 22,910.00 | 23,305.00 | 22,825.00 | 23,211.00 | 0.0M |
| 2022-11-03 | 22,495.00 | 22,625.00 | 22,460.00 | 22,632.00 | 0.0M |
| 2022-11-02 | 22,895.00 | 22,900.00 | 22,775.00 | 22,741.00 | 0.0M |
| 2022-11-01 | 22,850.00 | 23,010.00 | 22,670.00 | 22,709.00 | 0.0M |
| 2022-10-31 | 22,515.00 | 22,640.00 | 22,500.00 | 22,575.00 | 0.0M |
| 2022-10-28 | 22,330.00 | 22,590.00 | 22,260.00 | 22,473.00 | 0.0M |
| 2022-10-27 | 22,260.00 | 22,565.00 | 22,165.00 | 22,523.00 | 0.0M |
| 2022-10-26 | 22,095.00 | 22,330.00 | 22,080.00 | 22,330.00 | 0.0M |
| 2022-10-25 | 22,050.00 | 22,225.00 | 21,815.00 | 22,209.00 | 0.0M |
| 2022-10-24 | 21,610.00 | 21,995.00 | 21,570.00 | 21,928.00 | 0.0M |
| 2022-10-21 | 21,255.00 | 21,700.00 | 21,210.00 | 21,498.00 | 0.0M |
| 2022-10-20 | 21,365.00 | 21,670.00 | 21,325.00 | 21,611.00 | 0.0M |
| 2022-10-19 | 21,450.00 | 21,455.00 | 21,295.00 | 21,399.00 | 0.0M |
| 2022-10-18 | 21,425.00 | 21,730.00 | 21,425.00 | 21,447.00 | 0.0M |
| 2022-10-17 | 20,950.00 | 21,285.00 | 20,940.00 | 21,243.00 | 0.0M |
| 2022-10-14 | 21,200.00 | 21,230.00 | 21,200.00 | 20,887.00 | 0.0M |
| 2022-10-13 | 20,330.00 | 20,910.00 | 20,130.00 | 20,699.00 | 0.0M |
| 2022-10-12 | 20,710.00 | 20,710.00 | 20,350.00 | 20,420.00 | 0.0M |
| 2022-10-11 | 20,575.00 | 20,665.00 | 20,460.00 | 20,650.00 | 0.0M |
| 2022-10-10 | 20,800.00 | 20,825.00 | 20,800.00 | 20,848.00 | 0.0M |
| 2022-10-07 | 21,110.00 | 21,125.00 | 20,730.00 | 20,833.00 | 0.0M |
| 2022-10-06 | 21,420.00 | 21,420.00 | 21,025.00 | 21,086.00 | 0.0M |
| 2022-10-05 | 21,395.00 | 21,425.00 | 21,135.00 | 21,258.00 | 0.0M |
| 2022-10-04 | 21,285.00 | 21,560.00 | 21,285.00 | 21,568.00 | 0.0M |
| 2022-10-03 | 20,430.00 | 20,880.00 | 20,295.00 | 20,866.00 | 0.0M |
| 2022-09-30 | 20,435.00 | 20,580.00 | 20,330.00 | 20,561.00 | 0.0M |
| 2022-09-29 | 20,785.00 | 20,785.00 | 20,200.00 | 20,286.00 | 0.0M |
| 2022-09-28 | 20,620.00 | 21,050.00 | 20,450.00 | 20,816.00 | 0.0M |
| 2022-09-27 | 21,290.00 | 21,410.00 | 20,710.00 | 20,941.00 | 0.0M |
| 2022-09-26 | 21,265.00 | 21,300.00 | 21,075.00 | 21,174.00 | 0.0M |
| 2022-09-23 | 21,625.00 | 21,625.00 | 21,015.00 | 21,017.00 | 0.0M |
| 2022-09-22 | 21,720.00 | 22,075.00 | 21,720.00 | 21,740.00 | 0.0M |
| 2022-09-21 | 21,580.00 | 22,035.00 | 21,580.00 | 21,960.00 | 0.0M |
| 2022-09-20 | 22,205.00 | 22,205.00 | 21,560.00 | 21,712.00 | 0.0M |
| 2022-09-19 | 21,795.00 | 22,185.00 | 21,770.00 | 22,084.00 | 0.0M |
| 2022-09-16 | 22,055.00 | 22,110.00 | 21,760.00 | 21,984.00 | 0.0M |
| 2022-09-15 | 22,245.00 | 22,440.00 | 22,105.00 | 22,266.00 | 0.0M |
| 2022-09-14 | 21,985.00 | 22,380.00 | 21,955.00 | 22,308.00 | 0.0M |
| 2022-09-13 | 22,500.00 | 22,750.00 | 21,980.00 | 22,190.00 | 0.0M |
| 2022-09-12 | 22,100.00 | 22,545.00 | 22,050.00 | 22,467.00 | 0.0M |
| 2022-09-09 | 21,550.00 | 22,030.00 | 21,540.00 | 21,950.00 | 0.0M |
| 2022-09-08 | 21,515.00 | 21,570.00 | 21,040.00 | 21,522.00 | 0.0M |
| 2022-09-07 | 21,135.00 | 21,465.00 | 21,115.00 | 21,368.00 | 0.0M |
| 2022-09-06 | 21,280.00 | 21,450.00 | 21,185.00 | 21,334.00 | 0.0M |
| 2022-09-05 | 21,150.00 | 21,370.00 | 21,145.00 | 21,347.00 | 0.0M |
| 2022-09-02 | 21,385.00 | 21,800.00 | 21,175.00 | 21,773.00 | 0.0M |
| 2022-09-01 | 21,255.00 | 21,350.00 | 21,095.00 | 21,156.00 | 0.0M |
| 2022-08-31 | 21,780.00 | 21,815.00 | 21,330.00 | 21,431.00 | 0.0M |
| 2022-08-30 | 21,845.00 | 22,055.00 | 21,560.00 | 21,682.00 | 0.0M |
| 2022-08-29 | 21,300.00 | 21,780.00 | 21,245.00 | 21,696.00 | 0.0M |
| 2022-08-26 | 22,405.00 | 22,405.00 | 21,610.00 | 21,778.00 | 0.0M |
| 2022-08-25 | 22,345.00 | 22,470.00 | 22,205.00 | 22,325.00 | 0.0M |
| 2022-08-24 | 22,185.00 | 22,310.00 | 22,060.00 | 22,296.00 | 0.0M |
| 2022-08-23 | 21,885.00 | 22,315.00 | 21,880.00 | 22,224.00 | 0.0M |
| 2022-08-22 | 22,250.00 | 22,250.00 | 21,935.00 | 22,018.00 | 0.0M |
| 2022-08-19 | 22,730.00 | 22,795.00 | 22,445.00 | 22,417.00 | 0.0M |
| 2022-08-18 | 22,745.00 | 22,860.00 | 22,690.00 | 22,846.00 | 0.0M |
| 2022-08-17 | 22,970.00 | 22,970.00 | 22,590.00 | 22,611.00 | 0.0M |
| 2022-08-16 | 22,940.00 | 22,980.00 | 22,850.00 | 22,857.00 | 0.0M |
| 2022-08-12 | 22,720.00 | 23,000.00 | 22,720.00 | 22,825.00 | 0.0M |
| 2022-08-11 | 22,660.00 | 22,705.00 | 22,620.00 | 22,704.00 | 0.0M |
| 2022-08-10 | 22,315.00 | 22,570.00 | 22,285.00 | 22,557.00 | 0.0M |
| 2022-08-09 | 22,570.00 | 22,570.00 | 22,315.00 | 22,339.00 | 0.0M |
| 2022-08-08 | 22,600.00 | 22,610.00 | 22,475.00 | 22,581.00 | 0.0M |
| 2022-08-05 | 22,510.00 | 22,510.00 | 22,400.00 | 22,429.00 | 0.0M |
| 2022-08-04 | 22,500.00 | 22,720.00 | 22,485.00 | 22,491.00 | 0.0M |
| 2022-08-03 | 22,235.00 | 22,420.00 | 22,195.00 | 22,427.00 | 0.0M |
| 2022-08-02 | 22,210.00 | 22,295.00 | 22,005.00 | 22,191.00 | 0.0M |
| 2022-08-01 | 22,220.00 | 22,640.00 | 22,200.00 | 22,291.00 | 0.0M |
| 2022-07-29 | 21,995.00 | 22,365.00 | 21,995.00 | 22,224.00 | 0.0M |
| 2022-07-28 | 21,545.00 | 21,905.00 | 21,500.00 | 21,767.00 | 0.0M |
| 2022-07-27 | 21,225.00 | 21,520.00 | 21,135.00 | 21,334.00 | 0.0M |
| 2022-07-26 | 21,150.00 | 21,170.00 | 20,970.00 | 21,035.00 | 0.0M |
| 2022-07-25 | 21,030.00 | 21,295.00 | 21,025.00 | 21,248.00 | 0.0M |
| 2022-07-22 | 20,970.00 | 21,245.00 | 20,890.00 | 21,080.00 | 0.0M |
| 2022-07-21 | 20,665.00 | 21,145.00 | 20,665.00 | 21,016.00 | 0.0M |
| 2022-07-20 | 21,465.00 | 21,665.00 | 20,660.00 | 21,187.00 | 0.0M |
| 2022-07-19 | 20,830.00 | 21,530.00 | 20,830.00 | 21,531.00 | 0.0M |
| 2022-07-18 | 20,710.00 | 21,005.00 | 20,710.00 | 20,967.00 | 0.0M |
| 2022-07-15 | 20,375.00 | 20,675.00 | 20,375.00 | 20,702.00 | 0.0M |
| 2022-07-14 | 20,800.00 | 20,800.00 | 20,005.00 | 20,317.00 | 0.0M |
| 2022-07-13 | 21,115.00 | 21,115.00 | 20,800.00 | 21,037.00 | 0.0M |
| 2022-07-12 | 21,270.00 | 21,270.00 | 21,040.00 | 21,224.00 | 0.0M |
| 2022-07-11 | 21,225.00 | 21,225.00 | 21,200.00 | 21,311.00 | 0.0M |
| 2022-07-08 | 21,340.00 | 21,490.00 | 21,340.00 | 21,489.00 | 0.0M |
| 2022-07-07 | 20,895.00 | 21,310.00 | 20,870.00 | 21,273.00 | 0.0M |
| 2022-07-06 | 20,520.00 | 20,755.00 | 20,520.00 | 20,659.00 | 0.0M |
| 2022-07-05 | 20,715.00 | 20,715.00 | 20,585.00 | 20,463.00 | 0.0M |
| 2022-07-04 | 21,295.00 | 21,295.00 | 21,060.00 | 21,100.00 | 0.0M |
| 2022-07-01 | 21,065.00 | 21,090.00 | 21,065.00 | 21,072.00 | 0.0M |
| 2022-06-30 | 21,300.00 | 21,340.00 | 20,970.00 | 21,043.00 | 0.0M |
| 2022-06-29 | 21,595.00 | 21,595.00 | 21,540.00 | 21,570.00 | 0.0M |
| 2022-06-28 | 21,850.00 | 21,945.00 | 21,850.00 | 21,831.00 | 0.0M |
| 2022-06-27 | 22,010.00 | 22,035.00 | 21,605.00 | 21,674.00 | 0.0M |
| 2022-06-24 | 21,335.00 | 21,865.00 | 21,335.00 | 21,849.00 | 0.0M |
| 2022-06-23 | 21,350.00 | 21,615.00 | 21,200.00 | 21,350.00 | 0.0M |
| 2022-06-22 | 21,215.00 | 21,565.00 | 21,215.00 | 21,521.00 | 0.0M |
| 2022-06-21 | 21,765.00 | 21,925.00 | 21,765.00 | 21,797.00 | 0.0M |
| 2022-06-20 | 21,525.00 | 21,705.00 | 21,525.00 | 21,705.00 | 0.0M |
| 2022-06-17 | 21,745.00 | 22,050.00 | 21,495.00 | 21,630.00 | 0.0M |
| 2022-06-16 | 22,325.00 | 22,400.00 | 21,435.00 | 21,562.00 | 0.0M |
| 2022-06-15 | 21,995.00 | 22,515.00 | 21,805.00 | 22,283.00 | 0.0M |
| 2022-06-14 | 21,900.00 | 21,990.00 | 21,435.00 | 21,689.00 | 0.0M |
| 2022-06-13 | 22,050.00 | 22,065.00 | 21,620.00 | 21,735.00 | 0.0M |
| 2022-06-10 | 23,455.00 | 23,495.00 | 22,150.00 | 22,383.00 | 0.0M |
| 2022-06-09 | 23,930.00 | 23,955.00 | 23,380.00 | 23,591.00 | 0.0M |
| 2022-06-08 | 24,255.00 | 24,260.00 | 23,900.00 | 24,052.00 | 0.0M |
| 2022-06-07 | 24,270.00 | 24,280.00 | 24,025.00 | 24,170.00 | 0.0M |
| 2022-06-06 | 24,110.00 | 24,440.00 | 24,110.00 | 24,365.00 | 0.0M |
| 2022-06-03 | 24,215.00 | 24,400.00 | 23,950.00 | 23,984.00 | 0.0M |
| 2022-06-02 | 24,095.00 | 24,375.00 | 24,095.00 | 24,235.00 | 0.0M |
| 2022-06-01 | 24,400.00 | 24,400.00 | 24,055.00 | 24,069.00 | 0.0M |
| 2022-05-31 | 24,505.00 | 24,575.00 | 24,290.00 | 24,323.00 | 0.0M |
| 2022-05-30 | 24,600.00 | 24,630.00 | 24,485.00 | 24,595.00 | 0.0M |
| 2022-05-27 | 24,420.00 | 24,470.00 | 24,300.00 | 24,456.00 | 0.0M |
| 2022-05-26 | 24,105.00 | 24,445.00 | 24,045.00 | 24,347.00 | 0.0M |
| 2022-05-25 | 23,845.00 | 24,140.00 | 23,715.00 | 24,062.00 | 0.0M |
| 2022-05-24 | 23,700.00 | 23,900.00 | 23,635.00 | 23,696.00 | 0.0M |
| 2022-05-23 | 23,790.00 | 23,955.00 | 23,640.00 | 23,927.00 | 0.0M |
| 2022-05-20 | 23,700.00 | 24,005.00 | 23,410.00 | 23,620.00 | 0.0M |
| 2022-05-19 | 23,435.00 | 23,565.00 | 23,280.00 | 23,574.00 | 0.0M |
| 2022-05-18 | 23,820.00 | 23,830.00 | 23,350.00 | 23,573.00 | 0.0M |
| 2022-05-17 | 23,690.00 | 23,955.00 | 23,675.00 | 23,791.00 | 0.0M |
| 2022-05-16 | 23,485.00 | 23,720.00 | 23,380.00 | 23,541.00 | 0.0M |
| 2022-05-13 | 23,260.00 | 23,550.00 | 23,185.00 | 23,546.00 | 0.0M |
| 2022-05-12 | 22,770.00 | 23,170.00 | 22,770.00 | 23,099.00 | 0.0M |
| 2022-05-11 | 22,800.00 | 23,300.00 | 22,690.00 | 23,241.00 | 0.0M |
| 2022-05-10 | 22,625.00 | 22,815.00 | 22,560.00 | 22,582.00 | 0.0M |
| 2022-05-09 | 22,835.00 | 23,025.00 | 22,295.00 | 22,344.00 | 0.0M |
| 2022-05-06 | 23,130.00 | 23,300.00 | 22,870.00 | 22,997.00 | 0.0M |
| 2022-05-05 | 23,980.00 | 23,980.00 | 23,105.00 | 23,257.00 | 0.0M |
| 2022-05-04 | 23,710.00 | 23,710.00 | 23,410.00 | 23,391.00 | 0.0M |
| 2022-05-03 | 23,510.00 | 23,750.00 | 23,500.00 | 23,729.00 | 0.0M |
| 2022-05-02 | 23,485.00 | 23,530.00 | 23,280.00 | 23,324.00 | 0.0M |
| 2022-04-29 | 23,840.00 | 23,840.00 | 23,365.00 | 23,759.00 | 0.0M |
| 2022-04-28 | 23,590.00 | 23,760.00 | 23,460.00 | 23,539.00 | 0.0M |
| 2022-04-27 | 23,170.00 | 23,360.00 | 22,850.00 | 23,291.00 | 0.0M |
| 2022-04-26 | 23,565.00 | 23,565.00 | 23,000.00 | 23,186.00 | 0.0M |
| 2022-04-25 | 23,530.00 | 23,720.00 | 23,230.00 | 23,416.00 | 0.0M |
| 2022-04-22 | 23,970.00 | 23,995.00 | 23,600.00 | 23,765.00 | 0.0M |
| 2022-04-21 | 24,330.00 | 24,475.00 | 23,930.00 | 24,324.00 | 0.0M |
| 2022-04-20 | 24,120.00 | 24,395.00 | 24,120.00 | 24,380.00 | 0.0M |
| 2022-04-19 | 24,045.00 | 24,205.00 | 23,865.00 | 24,095.00 | 0.0M |
| 2022-04-14 | 24,050.00 | 24,105.00 | 23,945.00 | 24,130.00 | 0.0M |
| 2022-04-13 | 23,870.00 | 23,985.00 | 23,790.00 | 23,961.00 | 0.0M |
| 2022-04-12 | 23,645.00 | 23,975.00 | 23,590.00 | 23,927.00 | 0.0M |
| 2022-04-11 | 24,100.00 | 24,205.00 | 23,855.00 | 24,014.00 | 0.0M |
| 2022-04-08 | 23,935.00 | 24,070.00 | 23,895.00 | 24,051.00 | 0.0M |
| 2022-04-07 | 23,820.00 | 23,980.00 | 23,540.00 | 23,529.00 | 0.0M |
| 2022-04-06 | 24,010.00 | 24,095.00 | 23,550.00 | 23,659.00 | 0.0M |
| 2022-04-05 | 24,345.00 | 24,455.00 | 24,040.00 | 24,187.00 | 0.0M |
| 2022-04-04 | 24,185.00 | 24,440.00 | 24,185.00 | 24,392.00 | 0.0M |
| 2022-04-01 | 24,265.00 | 24,430.00 | 24,265.00 | 24,357.00 | 0.0M |
| 2022-03-31 | 24,560.00 | 24,570.00 | 24,190.00 | 24,244.00 | 0.0M |
| 2022-03-30 | 24,430.00 | 24,545.00 | 24,325.00 | 24,533.00 | 0.0M |
| 2022-03-29 | 24,265.00 | 24,725.00 | 24,240.00 | 24,525.00 | 0.0M |