39.50
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 | 25.60 | 25.60 | 24.85 | 25.10 | 3.1M |
| 2022-12-29 | 24.95 | 25.05 | 24.40 | 24.75 | 3.1M |
| 2022-12-28 | 24.65 | 25.65 | 24.45 | 25.05 | 8.5M |
| 2022-12-23 | 26.95 | 26.95 | 24.00 | 24.15 | 22.1M |
| 2022-12-22 | 26.75 | 27.40 | 26.50 | 26.95 | 9.2M |
| 2022-12-21 | 26.40 | 26.85 | 26.20 | 26.55 | 2.9M |
| 2022-12-20 | 26.50 | 27.05 | 26.10 | 26.30 | 2.8M |
| 2022-12-19 | 26.95 | 27.15 | 26.45 | 26.85 | 4.4M |
| 2022-12-16 | 26.75 | 27.00 | 25.90 | 26.75 | 9.0M |
| 2022-12-15 | 27.00 | 27.40 | 26.20 | 26.30 | 5.5M |
| 2022-12-14 | 27.50 | 27.70 | 26.75 | 27.45 | 3.8M |
| 2022-12-13 | 26.90 | 27.85 | 26.55 | 27.10 | 5.5M |
| 2022-12-12 | 26.55 | 27.50 | 26.45 | 26.95 | 5.9M |
| 2022-12-09 | 26.25 | 27.45 | 26.25 | 27.25 | 8.9M |
| 2022-12-08 | 25.20 | 26.45 | 25.20 | 26.25 | 5.4M |
| 2022-12-07 | 27.40 | 27.40 | 24.95 | 25.05 | 12.5M |
| 2022-12-06 | 25.85 | 28.10 | 25.50 | 26.80 | 18.2M |
| 2022-12-05 | 25.70 | 26.20 | 25.30 | 26.05 | 12.8M |
| 2022-12-02 | 25.00 | 25.90 | 24.80 | 25.30 | 9.4M |
| 2022-12-01 | 26.00 | 26.40 | 24.60 | 25.15 | 13.4M |
| 2022-11-30 | 24.55 | 25.40 | 24.05 | 25.40 | 12.4M |
| 2022-11-29 | 23.30 | 24.60 | 23.30 | 24.55 | 10.3M |
| 2022-11-28 | 22.15 | 23.40 | 21.85 | 23.35 | 7.1M |
| 2022-11-25 | 23.10 | 23.80 | 22.65 | 23.05 | 5.6M |
| 2022-11-24 | 22.20 | 23.25 | 22.20 | 23.10 | 8.2M |
| 2022-11-23 | 21.90 | 22.45 | 21.55 | 21.95 | 4.8M |
| 2022-11-22 | 22.20 | 22.75 | 21.75 | 21.90 | 6.0M |
| 2022-11-21 | 23.05 | 23.05 | 22.05 | 22.50 | 4.8M |
| 2022-11-18 | 23.80 | 24.35 | 22.80 | 23.05 | 7.3M |
| 2022-11-17 | 24.50 | 24.50 | 23.00 | 23.80 | 11.5M |
| 2022-11-16 | 24.40 | 26.00 | 24.25 | 24.55 | 13.2M |
| 2022-11-15 | 24.45 | 25.10 | 23.30 | 24.70 | 15.1M |
| 2022-11-14 | 25.50 | 25.50 | 24.00 | 24.30 | 14.7M |
| 2022-11-11 | 24.40 | 24.75 | 23.40 | 24.55 | 15.7M |
| 2022-11-10 | 22.60 | 23.50 | 21.70 | 22.70 | 8.9M |
| 2022-11-09 | 24.15 | 24.50 | 22.45 | 22.75 | 14.2M |
| 2022-11-08 | 24.80 | 25.00 | 22.95 | 23.40 | 14.2M |
| 2022-11-07 | 24.00 | 25.10 | 23.40 | 24.80 | 12.5M |
| 2022-11-04 | 23.20 | 24.80 | 23.00 | 24.30 | 17.7M |
| 2022-11-03 | 23.50 | 25.10 | 22.80 | 23.00 | 17.3M |
| 2022-11-02 | 23.80 | 24.50 | 23.25 | 24.30 | 10.4M |
| 2022-11-01 | 22.75 | 24.15 | 22.65 | 23.80 | 20.2M |
| 2022-10-31 | 20.40 | 23.50 | 20.40 | 22.80 | 26.5M |
| 2022-10-28 | 21.30 | 21.30 | 19.92 | 20.10 | 9.6M |
| 2022-10-27 | 21.90 | 21.90 | 21.00 | 21.05 | 10.9M |
| 2022-10-26 | 19.98 | 21.30 | 19.88 | 21.10 | 13.0M |
| 2022-10-25 | 18.96 | 20.50 | 18.32 | 19.98 | 12.4M |
| 2022-10-24 | 19.36 | 20.35 | 18.66 | 18.92 | 11.3M |
| 2022-10-21 | 20.35 | 20.50 | 19.72 | 20.00 | 8.0M |
| 2022-10-20 | 18.60 | 20.40 | 18.50 | 20.05 | 14.4M |
| 2022-10-19 | 20.20 | 20.25 | 19.12 | 19.14 | 9.1M |
| 2022-10-18 | 18.72 | 20.30 | 18.60 | 20.15 | 14.5M |
| 2022-10-17 | 17.82 | 18.58 | 17.38 | 18.20 | 7.2M |
| 2022-10-14 | 17.80 | 18.34 | 17.42 | 17.82 | 10.3M |
| 2022-10-13 | 17.64 | 18.30 | 17.04 | 17.14 | 7.8M |
| 2022-10-12 | 17.02 | 18.14 | 16.54 | 17.64 | 14.9M |
| 2022-10-11 | 16.96 | 17.36 | 16.76 | 17.02 | 8.1M |
| 2022-10-10 | 19.00 | 19.00 | 16.90 | 17.06 | 15.3M |
| 2022-10-07 | 19.90 | 19.90 | 19.16 | 19.16 | 3.6M |
| 2022-10-06 | 20.55 | 20.55 | 19.60 | 19.92 | 3.8M |
| 2022-10-05 | 19.70 | 20.55 | 19.60 | 20.55 | 7.0M |
| 2022-10-03 | 19.30 | 19.30 | 18.50 | 18.76 | 2.7M |
| 2022-09-30 | 19.22 | 19.24 | 18.46 | 18.96 | 5.4M |
| 2022-09-29 | 20.60 | 20.60 | 18.98 | 19.24 | 6.3M |
| 2022-09-28 | 20.80 | 20.80 | 19.78 | 19.90 | 9.8M |
| 2022-09-27 | 21.70 | 21.90 | 20.40 | 20.90 | 10.9M |
| 2022-09-26 | 20.70 | 21.75 | 20.70 | 21.45 | 7.0M |
| 2022-09-23 | 22.30 | 22.30 | 21.00 | 21.30 | 6.2M |
| 2022-09-22 | 21.50 | 22.55 | 21.45 | 21.95 | 6.4M |
| 2022-09-21 | 22.70 | 22.75 | 21.85 | 22.25 | 8.6M |
| 2022-09-20 | 23.00 | 23.70 | 22.65 | 22.95 | 8.8M |
| 2022-09-19 | 23.10 | 23.50 | 22.15 | 22.70 | 8.8M |
| 2022-09-16 | 23.80 | 23.95 | 22.80 | 23.00 | 9.8M |
| 2022-09-15 | 24.00 | 24.55 | 23.30 | 24.00 | 10.7M |
| 2022-09-14 | 24.35 | 24.75 | 23.85 | 24.00 | 14.5M |
| 2022-09-13 | 24.20 | 26.20 | 23.80 | 25.15 | 23.1M |
| 2022-09-09 | 24.05 | 24.15 | 23.30 | 23.65 | 8.7M |
| 2022-09-08 | 24.70 | 25.00 | 23.75 | 23.95 | 12.4M |
| 2022-09-07 | 22.50 | 24.70 | 21.85 | 24.35 | 26.0M |
| 2022-09-06 | 21.50 | 22.70 | 21.40 | 22.60 | 9.6M |
| 2022-09-05 | 21.40 | 21.85 | 20.95 | 21.60 | 8.6M |
| 2022-09-02 | 22.05 | 22.50 | 21.55 | 21.85 | 13.2M |
| 2022-09-01 | 20.90 | 22.80 | 20.80 | 22.15 | 22.1M |
| 2022-08-31 | 19.98 | 20.95 | 19.50 | 20.90 | 15.9M |
| 2022-08-30 | 20.05 | 20.80 | 18.52 | 20.55 | 19.9M |
| 2022-08-29 | 20.40 | 20.50 | 20.00 | 20.30 | 4.2M |
| 2022-08-26 | 20.80 | 21.75 | 20.50 | 20.70 | 10.9M |
| 2022-08-25 | 19.90 | 20.65 | 19.86 | 20.60 | 4.5M |
| 2022-08-24 | 20.40 | 20.55 | 19.72 | 19.84 | 5.3M |
| 2022-08-23 | 20.60 | 20.60 | 20.05 | 20.35 | 4.3M |
| 2022-08-22 | 21.40 | 21.40 | 20.00 | 20.60 | 10.2M |
| 2022-08-19 | 21.30 | 21.80 | 21.20 | 21.40 | 2.6M |
| 2022-08-18 | 22.15 | 22.20 | 21.50 | 21.60 | 4.6M |
| 2022-08-17 | 21.45 | 22.25 | 20.90 | 21.85 | 7.2M |
| 2022-08-16 | 22.00 | 22.00 | 21.05 | 21.45 | 3.9M |
| 2022-08-15 | 22.00 | 22.50 | 21.55 | 21.65 | 5.2M |
| 2022-08-12 | 21.95 | 22.20 | 21.50 | 21.75 | 5.1M |
| 2022-08-11 | 21.75 | 21.90 | 21.25 | 21.80 | 7.4M |
| 2022-08-10 | 21.85 | 21.85 | 20.90 | 21.15 | 6.3M |
| 2022-08-09 | 22.40 | 22.55 | 21.40 | 21.90 | 6.4M |
| 2022-08-08 | 21.80 | 22.60 | 21.80 | 22.40 | 9.2M |
| 2022-08-05 | 22.45 | 22.50 | 21.80 | 22.20 | 7.5M |
| 2022-08-04 | 20.55 | 22.50 | 20.55 | 21.90 | 16.7M |
| 2022-08-03 | 20.50 | 20.95 | 19.92 | 20.00 | 6.4M |
| 2022-08-02 | 20.65 | 20.65 | 19.54 | 20.30 | 8.1M |
| 2022-08-01 | 20.15 | 21.10 | 19.44 | 20.70 | 8.8M |
| 2022-07-29 | 21.50 | 21.50 | 20.05 | 20.15 | 11.2M |
| 2022-07-28 | 20.65 | 22.05 | 20.50 | 21.45 | 13.5M |
| 2022-07-27 | 20.35 | 20.60 | 20.10 | 20.30 | 5.0M |
| 2022-07-26 | 20.05 | 20.50 | 19.84 | 20.35 | 7.5M |
| 2022-07-25 | 20.15 | 20.60 | 19.76 | 20.10 | 10.2M |
| 2022-07-22 | 21.45 | 21.45 | 20.00 | 20.60 | 9.4M |
| 2022-07-21 | 21.45 | 21.75 | 21.00 | 21.10 | 5.1M |
| 2022-07-20 | 21.50 | 21.60 | 20.80 | 21.20 | 8.5M |
| 2022-07-19 | 22.90 | 22.90 | 20.70 | 20.90 | 17.5M |
| 2022-07-18 | 22.70 | 23.05 | 21.10 | 22.95 | 10.7M |
| 2022-07-15 | 22.45 | 23.50 | 22.15 | 22.35 | 13.4M |
| 2022-07-14 | 21.10 | 23.00 | 21.05 | 22.40 | 19.5M |
| 2022-07-13 | 21.00 | 21.55 | 20.50 | 21.10 | 9.5M |
| 2022-07-12 | 21.90 | 22.65 | 20.55 | 21.15 | 19.3M |
| 2022-07-11 | 23.00 | 23.00 | 21.50 | 21.95 | 10.3M |
| 2022-07-08 | 23.55 | 23.65 | 22.60 | 22.95 | 10.7M |
| 2022-07-07 | 23.05 | 23.20 | 21.60 | 23.00 | 25.9M |
| 2022-07-06 | 23.25 | 24.35 | 22.65 | 23.25 | 18.7M |
| 2022-07-05 | 24.90 | 25.20 | 23.25 | 23.70 | 17.2M |
| 2022-07-04 | 24.75 | 25.20 | 24.05 | 24.40 | 10.6M |
| 2022-06-30 | 25.25 | 25.70 | 24.35 | 24.75 | 17.5M |
| 2022-06-29 | 25.30 | 26.70 | 24.75 | 25.45 | 30.0M |
| 2022-06-28 | 22.80 | 26.10 | 22.70 | 26.00 | 48.3M |
| 2022-06-27 | 20.30 | 24.30 | 20.30 | 23.20 | 48.6M |
| 2022-06-24 | 19.76 | 20.45 | 19.64 | 20.20 | 10.4M |
| 2022-06-23 | 19.44 | 19.98 | 19.20 | 19.76 | 13.5M |
| 2022-06-22 | 20.30 | 20.85 | 19.00 | 19.06 | 18.4M |
| 2022-06-21 | 20.00 | 20.95 | 19.68 | 20.55 | 11.3M |
| 2022-06-20 | 19.42 | 20.25 | 19.34 | 19.96 | 11.9M |
| 2022-06-17 | 19.80 | 20.40 | 19.30 | 19.42 | 17.7M |
| 2022-06-16 | 19.94 | 20.75 | 19.50 | 19.86 | 20.4M |
| 2022-06-15 | 19.26 | 20.30 | 19.00 | 19.40 | 19.1M |
| 2022-06-14 | 19.28 | 19.42 | 18.28 | 18.92 | 30.2M |
| 2022-06-13 | 19.84 | 22.20 | 19.58 | 19.64 | 52.9M |
| 2022-06-10 | 18.10 | 20.75 | 17.88 | 20.60 | 24.2M |
| 2022-06-09 | 19.40 | 20.15 | 18.26 | 18.38 | 16.9M |
| 2022-06-08 | 18.42 | 19.36 | 18.42 | 19.16 | 17.2M |
| 2022-06-07 | 18.52 | 18.88 | 18.00 | 18.24 | 12.1M |
| 2022-06-06 | 17.36 | 19.10 | 17.28 | 18.92 | 18.1M |
| 2022-06-02 | 16.84 | 17.34 | 16.82 | 17.26 | 5.4M |
| 2022-06-01 | 17.30 | 17.34 | 16.86 | 17.10 | 7.6M |
| 2022-05-31 | 16.30 | 17.46 | 16.08 | 17.42 | 17.1M |
| 2022-05-30 | 16.32 | 16.42 | 16.04 | 16.30 | 6.2M |
| 2022-05-27 | 16.06 | 16.72 | 15.74 | 16.02 | 9.4M |
| 2022-05-26 | 15.50 | 16.08 | 14.98 | 15.74 | 9.3M |
| 2022-05-25 | 15.08 | 15.52 | 14.98 | 15.36 | 5.1M |
| 2022-05-24 | 15.50 | 15.92 | 15.02 | 15.08 | 5.0M |
| 2022-05-23 | 16.14 | 16.14 | 15.60 | 15.82 | 4.4M |
| 2022-05-20 | 15.56 | 16.08 | 15.48 | 16.06 | 7.9M |
| 2022-05-19 | 15.00 | 15.38 | 14.82 | 15.32 | 7.9M |
| 2022-05-18 | 15.84 | 15.88 | 15.38 | 15.62 | 8.3M |
| 2022-05-17 | 14.52 | 16.00 | 14.52 | 15.84 | 15.2M |
| 2022-05-16 | 14.96 | 15.28 | 14.32 | 14.52 | 7.0M |
| 2022-05-13 | 14.00 | 14.94 | 14.00 | 14.80 | 9.9M |
| 2022-05-12 | 14.30 | 14.30 | 13.66 | 13.86 | 7.8M |
| 2022-05-11 | 14.02 | 14.74 | 13.70 | 14.30 | 10.0M |
| 2022-05-10 | 13.62 | 13.98 | 13.20 | 13.74 | 11.4M |
| 2022-05-06 | 14.76 | 14.76 | 13.86 | 13.98 | 9.9M |
| 2022-05-05 | 16.02 | 16.12 | 14.90 | 14.96 | 9.5M |
| 2022-05-04 | 15.52 | 15.70 | 15.22 | 15.64 | 3.6M |
| 2022-05-03 | 16.06 | 16.20 | 15.60 | 15.66 | 8.3M |
| 2022-04-29 | 15.12 | 16.24 | 14.90 | 16.06 | 17.0M |
| 2022-04-28 | 15.00 | 15.60 | 14.68 | 15.02 | 12.3M |
| 2022-04-27 | 13.60 | 15.30 | 13.46 | 15.22 | 21.0M |
| 2022-04-26 | 13.90 | 14.14 | 13.50 | 13.60 | 7.1M |
| 2022-04-25 | 13.68 | 14.44 | 13.40 | 13.64 | 7.8M |
| 2022-04-22 | 14.40 | 14.54 | 13.86 | 14.44 | 5.8M |
| 2022-04-21 | 14.80 | 14.98 | 14.28 | 14.40 | 5.0M |
| 2022-04-20 | 14.66 | 15.14 | 14.60 | 14.86 | 5.3M |
| 2022-04-19 | 14.68 | 15.16 | 14.52 | 14.66 | 7.8M |
| 2022-04-14 | 15.18 | 15.26 | 14.86 | 15.06 | 8.3M |
| 2022-04-13 | 15.10 | 15.24 | 14.82 | 14.92 | 6.0M |
| 2022-04-12 | 15.00 | 15.30 | 14.48 | 15.04 | 10.5M |
| 2022-04-11 | 15.92 | 15.92 | 14.92 | 15.00 | 9.6M |
| 2022-04-08 | 15.80 | 16.10 | 15.60 | 15.92 | 5.1M |
| 2022-04-07 | 16.16 | 16.68 | 15.86 | 15.88 | 9.5M |
| 2022-04-06 | 17.20 | 17.20 | 16.10 | 16.30 | 13.8M |
| 2022-04-04 | 16.50 | 17.48 | 16.48 | 17.42 | 8.0M |
| 2022-04-01 | 15.54 | 16.56 | 15.40 | 16.40 | 8.8M |
| 2022-03-31 | 16.42 | 16.66 | 15.32 | 15.80 | 16.7M |
| 2022-03-30 | 16.68 | 16.70 | 15.86 | 16.42 | 30.7M |
| 2022-03-29 | 17.50 | 17.64 | 16.86 | 17.10 | 10.2M |
| 2022-03-28 | 17.14 | 17.56 | 16.30 | 17.14 | 12.0M |
| 2022-03-25 | 18.36 | 18.76 | 16.74 | 16.92 | 19.7M |
| 2022-03-24 | 18.98 | 18.98 | 18.16 | 18.28 | 11.3M |
| 2022-03-23 | 19.36 | 20.00 | 18.80 | 19.02 | 12.6M |
| 2022-03-22 | 18.62 | 19.36 | 18.38 | 19.36 | 6.3M |
| 2022-03-21 | 19.60 | 19.66 | 18.50 | 18.62 | 6.2M |
| 2022-03-18 | 19.14 | 19.14 | 18.00 | 18.82 | 9.3M |
| 2022-03-17 | 19.50 | 19.82 | 18.76 | 19.36 | 12.9M |
| 2022-03-16 | 17.18 | 18.36 | 16.18 | 18.26 | 17.4M |
| 2022-03-15 | 16.64 | 18.00 | 15.72 | 16.16 | 17.5M |
| 2022-03-14 | 17.80 | 17.80 | 15.92 | 16.72 | 20.8M |
| 2022-03-11 | 18.44 | 18.50 | 17.40 | 18.26 | 16.4M |
| 2022-03-10 | 19.00 | 19.76 | 18.60 | 18.84 | 6.7M |
| 2022-03-09 | 18.98 | 19.00 | 17.84 | 18.50 | 10.3M |
| 2022-03-08 | 19.30 | 19.40 | 18.20 | 18.60 | 11.1M |
| 2022-03-07 | 18.82 | 19.46 | 18.00 | 19.18 | 15.6M |
| 2022-03-04 | 20.80 | 20.80 | 19.34 | 19.50 | 14.5M |
| 2022-03-03 | 21.95 | 21.95 | 20.60 | 20.85 | 8.7M |
| 2022-03-02 | 22.10 | 22.40 | 21.35 | 21.55 | 7.7M |
| 2022-03-01 | 22.00 | 23.35 | 22.00 | 22.60 | 7.5M |
| 2022-02-28 | 22.50 | 22.50 | 21.35 | 21.90 | 4.5M |
| 2022-02-25 | 22.40 | 22.70 | 22.20 | 22.30 | 4.7M |
| 2022-02-24 | 22.60 | 23.15 | 21.70 | 21.90 | 8.0M |
| 2022-02-23 | 22.90 | 23.55 | 22.75 | 23.35 | 4.0M |
| 2022-02-22 | 23.80 | 23.80 | 22.50 | 22.90 | 7.3M |
| 2022-02-21 | 24.10 | 24.10 | 23.60 | 23.90 | 4.0M |
| 2022-02-18 | 24.80 | 24.85 | 23.85 | 24.10 | 5.6M |
| 2022-02-17 | 24.35 | 25.40 | 24.30 | 24.95 | 8.3M |
| 2022-02-16 | 24.25 | 24.35 | 24.00 | 24.25 | 4.6M |
| 2022-02-15 | 23.00 | 24.05 | 23.00 | 24.00 | 4.7M |
| 2022-02-14 | 23.20 | 23.55 | 22.60 | 23.45 | 4.3M |
| 2022-02-11 | 23.70 | 23.80 | 23.10 | 23.30 | 2.9M |
| 2022-02-10 | 24.25 | 24.25 | 23.30 | 23.85 | 4.0M |
| 2022-02-09 | 23.10 | 24.00 | 23.00 | 23.65 | 6.8M |
| 2022-02-08 | 23.05 | 23.20 | 22.25 | 22.60 | 6.8M |
| 2022-02-07 | 24.25 | 24.25 | 22.70 | 23.05 | 6.5M |
| 2022-02-04 | 23.55 | 24.20 | 23.15 | 24.00 | 2.9M |
| 2022-01-31 | 22.80 | 23.45 | 22.60 | 23.35 | 1.8M |
| 2022-01-28 | 23.80 | 23.85 | 22.00 | 22.80 | 6.4M |
| 2022-01-27 | 23.85 | 23.85 | 22.90 | 23.40 | 5.8M |
| 2022-01-26 | 24.45 | 24.60 | 23.70 | 23.85 | 5.3M |
| 2022-01-25 | 25.00 | 25.30 | 23.80 | 24.00 | 7.6M |
| 2022-01-24 | 25.50 | 25.75 | 24.80 | 25.10 | 6.4M |
| 2022-01-21 | 25.60 | 25.85 | 24.15 | 25.80 | 10.2M |
| 2022-01-20 | 25.35 | 25.80 | 24.90 | 25.60 | 11.0M |
| 2022-01-19 | 26.35 | 26.35 | 25.05 | 25.25 | 8.8M |
| 2022-01-18 | 26.05 | 27.30 | 25.90 | 26.25 | 7.2M |
| 2022-01-17 | 26.70 | 26.95 | 25.70 | 25.95 | 8.6M |
| 2022-01-14 | 26.80 | 27.15 | 25.50 | 26.95 | 4.0M |
| 2022-01-13 | 28.00 | 28.15 | 26.60 | 26.95 | 4.5M |
| 2022-01-12 | 26.80 | 27.85 | 26.80 | 27.85 | 7.4M |
| 2022-01-11 | 27.20 | 27.30 | 26.05 | 26.75 | 5.0M |
| 2022-01-10 | 26.45 | 27.50 | 26.05 | 27.15 | 8.1M |
| 2022-01-07 | 25.75 | 26.40 | 24.90 | 26.15 | 9.1M |
| 2022-01-06 | 27.05 | 27.40 | 24.35 | 25.30 | 20.9M |
| 2022-01-05 | 28.40 | 28.40 | 27.40 | 27.70 | 6.3M |
| 2022-01-04 | 28.45 | 29.40 | 27.75 | 28.35 | 7.6M |
| 2022-01-03 | 28.50 | 28.50 | 27.10 | 28.10 | 2.5M |