46.96
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 | 67.90 | 68.55 | 65.35 | 66.75 | 2.4M |
| 2022-12-29 | 67.00 | 73.25 | 66.55 | 67.15 | 5.3M |
| 2022-12-28 | 66.10 | 67.55 | 63.40 | 66.05 | 4.6M |
| 2022-12-23 | 71.05 | 73.20 | 70.25 | 70.50 | 2.2M |
| 2022-12-22 | 72.00 | 73.50 | 70.50 | 71.00 | 2.6M |
| 2022-12-21 | 71.45 | 73.70 | 70.50 | 72.00 | 2.6M |
| 2022-12-20 | 70.15 | 75.40 | 70.15 | 71.10 | 3.8M |
| 2022-12-19 | 84.60 | 84.60 | 70.90 | 71.45 | 8.3M |
| 2022-12-16 | 84.50 | 87.50 | 83.20 | 84.70 | 3.6M |
| 2022-12-15 | 93.25 | 93.25 | 84.60 | 85.70 | 4.8M |
| 2022-12-14 | 85.90 | 92.45 | 82.00 | 91.30 | 10.5M |
| 2022-12-13 | 93.40 | 93.40 | 83.30 | 85.00 | 6.1M |
| 2022-12-12 | 91.50 | 95.70 | 89.90 | 91.25 | 4.9M |
| 2022-12-09 | 86.45 | 91.65 | 84.40 | 89.10 | 5.3M |
| 2022-12-08 | 85.00 | 87.70 | 82.80 | 85.50 | 4.0M |
| 2022-12-07 | 82.80 | 89.10 | 80.25 | 83.00 | 6.4M |
| 2022-12-06 | 86.05 | 89.50 | 81.20 | 82.80 | 5.7M |
| 2022-12-05 | 92.80 | 92.80 | 85.00 | 87.70 | 5.7M |
| 2022-12-02 | 91.00 | 93.80 | 89.00 | 90.50 | 3.8M |
| 2022-12-01 | 103.00 | 104.30 | 89.00 | 89.80 | 9.9M |
| 2022-11-30 | 103.80 | 105.50 | 99.45 | 99.45 | 14.6M |
| 2022-11-29 | 95.55 | 115.00 | 95.20 | 103.50 | 10.6M |
| 2022-11-28 | 95.20 | 102.00 | 92.80 | 97.50 | 3.7M |
| 2022-11-25 | 99.10 | 108.10 | 92.10 | 98.20 | 6.1M |
| 2022-11-24 | 94.95 | 99.55 | 94.90 | 97.95 | 2.7M |
| 2022-11-23 | 107.80 | 110.30 | 94.50 | 95.10 | 5.7M |
| 2022-11-22 | 115.90 | 117.90 | 108.10 | 110.00 | 2.9M |
| 2022-11-21 | 119.10 | 125.20 | 115.00 | 118.00 | 4.0M |
| 2022-11-18 | 118.00 | 123.20 | 113.80 | 120.00 | 6.3M |
| 2022-11-17 | 109.70 | 117.50 | 109.00 | 114.40 | 5.2M |
| 2022-11-16 | 118.90 | 119.80 | 107.20 | 109.80 | 5.4M |
| 2022-11-15 | 122.90 | 122.90 | 114.10 | 117.70 | 5.1M |
| 2022-11-14 | 112.10 | 124.70 | 107.60 | 121.40 | 10.7M |
| 2022-11-11 | 134.70 | 146.00 | 101.70 | 108.10 | 18.2M |
| 2022-11-10 | 114.80 | 119.80 | 109.10 | 117.20 | 7.9M |
| 2022-11-09 | 114.60 | 117.60 | 102.20 | 107.20 | 5.3M |
| 2022-11-08 | 119.60 | 124.00 | 111.00 | 113.20 | 6.8M |
| 2022-11-07 | 116.40 | 129.00 | 112.40 | 117.60 | 11.9M |
| 2022-11-04 | 95.00 | 128.60 | 93.60 | 112.00 | 20.1M |
| 2022-11-03 | 119.90 | 119.90 | 90.20 | 92.00 | 20.1M |
| 2022-11-02 | 89.00 | 147.50 | 88.40 | 141.00 | 17.2M |
| 2022-11-01 | 73.70 | 86.30 | 69.50 | 86.30 | 8.3M |
| 2022-10-31 | 66.10 | 74.85 | 66.10 | 73.00 | 4.9M |
| 2022-10-28 | 68.35 | 74.65 | 68.35 | 71.65 | 8.5M |
| 2022-10-27 | 66.00 | 71.35 | 62.75 | 68.60 | 5.9M |
| 2022-10-26 | 53.10 | 65.00 | 53.10 | 64.10 | 8.7M |
| 2022-10-25 | 48.60 | 53.80 | 45.80 | 53.15 | 2.9M |
| 2022-10-24 | 48.05 | 51.20 | 46.50 | 48.80 | 2.6M |
| 2022-10-21 | 47.95 | 47.95 | 46.30 | 47.45 | 1.2M |
| 2022-10-20 | 45.15 | 47.95 | 45.00 | 47.95 | 1.4M |
| 2022-10-19 | 49.85 | 49.85 | 45.55 | 46.10 | 1.4M |
| 2022-10-18 | 46.50 | 49.15 | 46.00 | 49.00 | 1.3M |
| 2022-10-17 | 47.40 | 48.80 | 45.85 | 46.55 | 1.2M |
| 2022-10-14 | 44.00 | 48.75 | 44.00 | 47.70 | 2.1M |
| 2022-10-13 | 44.40 | 46.15 | 43.25 | 43.25 | 1.1M |
| 2022-10-12 | 40.55 | 44.30 | 40.05 | 43.75 | 1.4M |
| 2022-10-11 | 42.00 | 42.10 | 40.50 | 41.40 | 0.8M |
| 2022-10-10 | 42.00 | 43.65 | 40.55 | 41.50 | 1.2M |
| 2022-10-07 | 42.10 | 42.55 | 40.45 | 41.00 | 0.7M |
| 2022-10-06 | 44.70 | 44.70 | 42.90 | 43.00 | 0.4M |
| 2022-10-05 | 44.65 | 45.60 | 43.25 | 45.05 | 0.7M |
| 2022-10-03 | 44.00 | 44.95 | 41.10 | 42.05 | 0.5M |
| 2022-09-30 | 43.00 | 45.40 | 43.00 | 44.55 | 0.4M |
| 2022-09-29 | 46.50 | 47.25 | 44.60 | 45.20 | 0.5M |
| 2022-09-28 | 45.15 | 46.15 | 44.75 | 45.75 | 1.0M |
| 2022-09-27 | 43.40 | 45.45 | 42.80 | 45.15 | 1.1M |
| 2022-09-26 | 43.35 | 44.25 | 42.40 | 43.60 | 0.9M |
| 2022-09-23 | 45.55 | 45.55 | 43.20 | 43.50 | 1.2M |
| 2022-09-22 | 46.50 | 47.15 | 44.50 | 45.55 | 1.4M |
| 2022-09-21 | 49.50 | 49.70 | 47.00 | 47.60 | 1.5M |
| 2022-09-20 | 50.45 | 51.25 | 48.90 | 49.35 | 1.4M |
| 2022-09-19 | 53.60 | 53.85 | 50.20 | 50.20 | 1.3M |
| 2022-09-16 | 55.00 | 55.00 | 53.40 | 54.00 | 1.3M |
| 2022-09-15 | 53.00 | 55.75 | 53.00 | 55.45 | 1.7M |
| 2022-09-14 | 52.80 | 53.45 | 51.85 | 53.00 | 0.8M |
| 2022-09-13 | 54.55 | 54.55 | 52.50 | 54.10 | 1.2M |
| 2022-09-09 | 51.65 | 55.00 | 51.60 | 54.00 | 2.2M |
| 2022-09-08 | 53.30 | 53.60 | 51.25 | 51.65 | 1.0M |
| 2022-09-07 | 50.05 | 52.90 | 49.10 | 52.60 | 2.6M |
| 2022-09-06 | 53.25 | 53.55 | 50.10 | 50.10 | 2.2M |
| 2022-09-05 | 54.45 | 57.25 | 52.05 | 53.50 | 5.1M |
| 2022-09-02 | 49.60 | 50.90 | 49.05 | 50.00 | 1.0M |
| 2022-09-01 | 49.50 | 51.20 | 49.30 | 50.00 | 1.4M |
| 2022-08-31 | 50.20 | 51.25 | 49.20 | 49.25 | 2.0M |
| 2022-08-30 | 53.40 | 53.55 | 50.50 | 50.75 | 1.9M |
| 2022-08-29 | 57.80 | 57.90 | 52.35 | 53.20 | 3.6M |
| 2022-08-26 | 60.50 | 62.15 | 59.90 | 61.50 | 1.0M |
| 2022-08-25 | 57.70 | 60.75 | 57.60 | 60.50 | 0.6M |
| 2022-08-24 | 60.00 | 60.60 | 57.30 | 57.60 | 0.8M |
| 2022-08-23 | 60.50 | 61.50 | 58.85 | 59.80 | 1.0M |
| 2022-08-22 | 60.45 | 60.60 | 58.40 | 60.30 | 0.7M |
| 2022-08-19 | 59.80 | 61.55 | 59.50 | 60.10 | 0.6M |
| 2022-08-18 | 59.00 | 60.35 | 58.70 | 59.70 | 0.5M |
| 2022-08-17 | 60.50 | 60.70 | 59.00 | 59.55 | 0.6M |
| 2022-08-16 | 62.15 | 62.90 | 59.90 | 60.50 | 0.9M |
| 2022-08-15 | 64.00 | 64.45 | 61.85 | 62.05 | 0.8M |
| 2022-08-12 | 65.15 | 65.15 | 63.60 | 64.75 | 0.5M |
| 2022-08-11 | 63.75 | 65.90 | 63.50 | 65.15 | 0.7M |
| 2022-08-10 | 65.85 | 66.55 | 62.55 | 63.00 | 0.7M |
| 2022-08-09 | 66.00 | 66.75 | 63.35 | 66.25 | 0.7M |
| 2022-08-08 | 64.70 | 66.35 | 63.80 | 65.20 | 1.1M |
| 2022-08-05 | 61.00 | 65.50 | 60.20 | 64.70 | 2.0M |
| 2022-08-04 | 60.15 | 61.60 | 59.50 | 61.00 | 0.8M |
| 2022-08-03 | 60.80 | 61.80 | 59.60 | 59.90 | 0.9M |
| 2022-08-02 | 62.95 | 62.95 | 58.20 | 60.25 | 1.5M |
| 2022-08-01 | 65.80 | 66.20 | 62.45 | 63.15 | 1.2M |
| 2022-07-29 | 66.90 | 67.10 | 64.45 | 65.80 | 1.2M |
| 2022-07-28 | 68.85 | 69.40 | 66.00 | 66.45 | 1.2M |
| 2022-07-27 | 71.95 | 71.95 | 68.50 | 68.55 | 1.1M |
| 2022-07-26 | 72.70 | 73.40 | 70.50 | 71.80 | 0.6M |
| 2022-07-25 | 73.95 | 73.95 | 71.85 | 72.70 | 0.6M |
| 2022-07-22 | 75.05 | 75.35 | 73.30 | 73.90 | 0.7M |
| 2022-07-21 | 72.85 | 75.45 | 72.00 | 74.05 | 1.2M |
| 2022-07-20 | 73.00 | 74.10 | 72.25 | 72.35 | 0.5M |
| 2022-07-19 | 73.70 | 74.75 | 71.30 | 71.90 | 0.6M |
| 2022-07-18 | 72.05 | 73.55 | 70.05 | 73.50 | 0.9M |
| 2022-07-15 | 73.35 | 73.35 | 71.15 | 72.05 | 0.8M |
| 2022-07-14 | 71.95 | 74.00 | 71.25 | 74.00 | 1.0M |
| 2022-07-13 | 72.95 | 73.35 | 71.20 | 71.35 | 0.7M |
| 2022-07-12 | 78.00 | 78.00 | 73.05 | 73.15 | 1.3M |
| 2022-07-11 | 76.50 | 78.20 | 75.25 | 77.95 | 1.1M |
| 2022-07-08 | 76.95 | 78.15 | 75.85 | 77.00 | 0.9M |
| 2022-07-07 | 78.75 | 79.10 | 75.55 | 76.25 | 1.5M |
| 2022-07-06 | 79.00 | 81.30 | 76.60 | 78.25 | 1.9M |
| 2022-07-05 | 82.05 | 82.40 | 77.40 | 78.65 | 2.2M |
| 2022-07-04 | 81.40 | 82.00 | 79.30 | 81.75 | 1.7M |
| 2022-06-30 | 81.10 | 83.20 | 79.50 | 80.35 | 1.6M |
| 2022-06-29 | 85.50 | 85.50 | 80.30 | 81.25 | 1.5M |
| 2022-06-28 | 88.75 | 88.75 | 83.60 | 85.70 | 1.6M |
| 2022-06-27 | 85.85 | 89.00 | 84.55 | 88.00 | 2.3M |
| 2022-06-24 | 81.55 | 84.30 | 80.55 | 83.75 | 2.2M |
| 2022-06-23 | 79.80 | 81.40 | 78.45 | 80.40 | 0.9M |
| 2022-06-22 | 80.80 | 83.30 | 77.75 | 78.10 | 1.0M |
| 2022-06-21 | 77.10 | 81.80 | 75.70 | 80.60 | 1.6M |
| 2022-06-20 | 74.00 | 76.55 | 73.50 | 76.40 | 1.0M |
| 2022-06-17 | 73.30 | 74.70 | 72.00 | 74.30 | 1.3M |
| 2022-06-16 | 76.35 | 78.25 | 72.35 | 73.05 | 1.8M |
| 2022-06-15 | 76.80 | 78.40 | 75.60 | 76.90 | 1.2M |
| 2022-06-14 | 78.85 | 79.30 | 75.70 | 76.70 | 1.8M |
| 2022-06-13 | 81.80 | 81.80 | 79.35 | 80.10 | 1.3M |
| 2022-06-10 | 82.70 | 83.45 | 80.75 | 83.20 | 1.4M |
| 2022-06-09 | 85.90 | 86.50 | 82.10 | 83.00 | 1.3M |
| 2022-06-08 | 82.05 | 85.70 | 81.00 | 85.30 | 3.5M |
| 2022-06-07 | 77.60 | 83.50 | 76.70 | 82.50 | 2.8M |
| 2022-06-06 | 74.10 | 78.70 | 73.05 | 78.00 | 2.8M |
| 2022-06-02 | 78.30 | 78.30 | 72.90 | 74.05 | 2.6M |
| 2022-06-01 | 79.80 | 80.80 | 76.80 | 78.35 | 1.6M |
| 2022-05-31 | 76.20 | 81.90 | 75.85 | 79.05 | 5.1M |
| 2022-05-30 | 78.75 | 78.95 | 74.20 | 75.85 | 2.7M |
| 2022-05-27 | 72.55 | 82.00 | 71.30 | 78.60 | 7.5M |
| 2022-05-26 | 70.35 | 72.45 | 68.80 | 72.20 | 2.1M |
| 2022-05-25 | 69.20 | 70.55 | 67.80 | 69.90 | 2.2M |
| 2022-05-24 | 70.40 | 71.15 | 66.70 | 69.00 | 4.1M |
| 2022-05-23 | 72.00 | 77.00 | 70.50 | 70.50 | 16.4M |
| 2022-05-20 | 81.70 | 85.50 | 76.70 | 78.00 | 6.5M |
| 2022-05-19 | 72.35 | 72.95 | 69.95 | 71.05 | 1.0M |
| 2022-05-18 | 74.45 | 74.45 | 72.40 | 74.10 | 0.7M |
| 2022-05-17 | 74.25 | 74.25 | 70.65 | 74.10 | 1.4M |
| 2022-05-16 | 71.60 | 75.30 | 70.65 | 72.90 | 1.1M |
| 2022-05-13 | 71.50 | 71.90 | 69.40 | 71.60 | 0.8M |
| 2022-05-12 | 70.95 | 71.60 | 68.30 | 69.85 | 1.2M |
| 2022-05-11 | 69.55 | 74.80 | 69.55 | 71.35 | 1.5M |
| 2022-05-10 | 71.95 | 72.00 | 68.30 | 71.25 | 0.9M |
| 2022-05-06 | 75.05 | 75.05 | 72.00 | 73.20 | 0.9M |
| 2022-05-05 | 78.05 | 78.05 | 75.20 | 75.80 | 1.7M |
| 2022-05-04 | 80.10 | 81.25 | 76.55 | 76.60 | 0.9M |
| 2022-05-03 | 82.45 | 82.55 | 75.50 | 80.10 | 1.1M |
| 2022-04-29 | 78.30 | 84.30 | 76.30 | 84.30 | 1.5M |
| 2022-04-28 | 83.00 | 83.75 | 75.20 | 78.00 | 1.5M |
| 2022-04-27 | 82.00 | 83.15 | 76.00 | 81.30 | 2.4M |
| 2022-04-26 | 90.80 | 91.95 | 84.50 | 85.15 | 1.5M |
| 2022-04-25 | 96.10 | 97.95 | 87.95 | 90.00 | 1.2M |
| 2022-04-22 | 95.90 | 98.35 | 93.00 | 97.90 | 1.1M |
| 2022-04-21 | 99.65 | 100.30 | 96.15 | 96.25 | 0.9M |
| 2022-04-20 | 99.50 | 102.70 | 98.10 | 99.65 | 0.7M |
| 2022-04-19 | 103.20 | 104.80 | 98.80 | 100.50 | 1.2M |
| 2022-04-14 | 104.40 | 107.00 | 102.70 | 103.90 | 1.0M |
| 2022-04-13 | 105.80 | 107.90 | 102.70 | 103.70 | 1.0M |
| 2022-04-12 | 108.80 | 109.90 | 102.50 | 105.80 | 1.4M |
| 2022-04-11 | 112.20 | 116.20 | 108.20 | 108.90 | 1.4M |
| 2022-04-08 | 113.50 | 113.60 | 110.20 | 111.60 | 1.2M |
| 2022-04-07 | 123.00 | 123.00 | 113.00 | 113.60 | 2.3M |
| 2022-04-06 | 137.30 | 137.30 | 124.60 | 125.10 | 1.9M |
| 2022-04-04 | 133.00 | 140.00 | 130.20 | 132.90 | 1.4M |
| 2022-04-01 | 126.00 | 127.00 | 120.50 | 125.50 | 1.0M |
| 2022-03-31 | 133.30 | 133.90 | 123.10 | 125.90 | 0.9M |
| 2022-03-30 | 125.80 | 133.80 | 121.00 | 133.30 | 2.1M |
| 2022-03-29 | 132.00 | 134.40 | 123.30 | 124.50 | 2.1M |
| 2022-03-28 | 144.00 | 144.40 | 131.00 | 131.10 | 1.4M |
| 2022-03-25 | 153.10 | 154.20 | 141.50 | 143.10 | 1.2M |
| 2022-03-24 | 141.00 | 157.00 | 139.80 | 154.70 | 1.8M |
| 2022-03-23 | 140.20 | 144.80 | 137.20 | 143.10 | 1.0M |
| 2022-03-22 | 140.80 | 142.80 | 135.00 | 139.70 | 0.8M |
| 2022-03-21 | 140.00 | 145.50 | 137.00 | 142.80 | 2.0M |
| 2022-03-18 | 125.60 | 137.00 | 122.80 | 136.10 | 1.9M |
| 2022-03-17 | 121.00 | 128.50 | 120.30 | 124.60 | 1.5M |
| 2022-03-16 | 111.90 | 117.40 | 102.10 | 116.90 | 2.1M |
| 2022-03-15 | 111.00 | 118.60 | 106.20 | 109.60 | 1.9M |
| 2022-03-14 | 122.00 | 124.80 | 112.00 | 113.60 | 1.3M |
| 2022-03-11 | 119.30 | 127.40 | 113.00 | 121.40 | 1.2M |
| 2022-03-10 | 115.20 | 121.50 | 115.20 | 121.10 | 1.0M |
| 2022-03-09 | 118.00 | 118.00 | 107.00 | 113.50 | 1.0M |
| 2022-03-08 | 123.50 | 125.00 | 115.00 | 115.70 | 1.0M |
| 2022-03-07 | 120.00 | 127.50 | 114.20 | 125.70 | 1.5M |
| 2022-03-04 | 125.00 | 127.40 | 119.00 | 120.00 | 0.8M |
| 2022-03-03 | 132.20 | 133.80 | 126.50 | 127.60 | 0.7M |
| 2022-03-02 | 135.10 | 135.10 | 131.00 | 131.80 | 0.4M |
| 2022-03-01 | 141.30 | 142.80 | 134.90 | 136.50 | 0.6M |
| 2022-02-28 | 146.80 | 147.90 | 138.00 | 140.70 | 1.4M |
| 2022-02-25 | 135.00 | 145.80 | 135.00 | 144.80 | 1.1M |
| 2022-02-24 | 143.10 | 143.10 | 133.80 | 136.00 | 0.9M |
| 2022-02-23 | 140.50 | 148.30 | 140.40 | 145.40 | 0.6M |
| 2022-02-22 | 141.30 | 144.80 | 136.30 | 142.00 | 1.1M |
| 2022-02-21 | 153.00 | 164.00 | 142.10 | 142.20 | 3.9M |
| 2022-02-18 | 135.00 | 143.40 | 129.30 | 140.60 | 2.5M |
| 2022-02-17 | 128.50 | 135.00 | 126.70 | 133.30 | 0.9M |
| 2022-02-16 | 129.00 | 131.10 | 126.20 | 127.10 | 0.4M |
| 2022-02-15 | 127.30 | 130.60 | 124.00 | 129.00 | 0.5M |
| 2022-02-14 | 125.70 | 129.70 | 123.20 | 127.20 | 0.5M |
| 2022-02-11 | 135.00 | 135.00 | 125.30 | 125.90 | 1.0M |
| 2022-02-10 | 133.60 | 139.70 | 133.30 | 135.60 | 0.8M |
| 2022-02-09 | 130.60 | 132.90 | 128.10 | 132.40 | 0.6M |
| 2022-02-08 | 133.00 | 133.70 | 128.00 | 131.00 | 0.6M |
| 2022-02-07 | 130.40 | 134.90 | 128.10 | 132.30 | 0.6M |
| 2022-02-04 | 131.60 | 133.30 | 121.20 | 128.00 | 0.8M |
| 2022-01-31 | 126.10 | 130.60 | 123.00 | 130.00 | 0.6M |
| 2022-01-28 | 135.00 | 135.00 | 123.20 | 124.00 | 0.5M |
| 2022-01-27 | 134.00 | 140.00 | 121.40 | 130.00 | 1.5M |
| 2022-01-26 | 141.60 | 143.00 | 133.00 | 134.40 | 1.1M |
| 2022-01-25 | 144.20 | 148.00 | 138.80 | 138.90 | 1.1M |
| 2022-01-24 | 149.50 | 152.70 | 145.30 | 146.20 | 1.4M |
| 2022-01-21 | 162.80 | 162.80 | 146.30 | 147.00 | 2.5M |
| 2022-01-20 | 160.00 | 163.00 | 158.20 | 160.60 | 0.6M |
| 2022-01-19 | 165.00 | 166.10 | 157.90 | 161.20 | 0.7M |
| 2022-01-18 | 177.70 | 177.70 | 164.00 | 166.80 | 1.1M |
| 2022-01-17 | 172.50 | 177.00 | 167.40 | 175.80 | 1.0M |
| 2022-01-14 | 160.00 | 174.50 | 157.10 | 173.90 | 1.2M |
| 2022-01-13 | 174.50 | 176.10 | 163.90 | 165.00 | 0.7M |
| 2022-01-12 | 169.60 | 173.70 | 163.10 | 171.90 | 1.3M |
| 2022-01-11 | 162.60 | 169.70 | 162.50 | 168.00 | 6.1M |
| 2022-01-10 | 161.80 | 180.90 | 160.80 | 177.80 | 1.6M |
| 2022-01-07 | 155.00 | 162.90 | 152.40 | 161.80 | 1.1M |
| 2022-01-06 | 152.90 | 153.80 | 144.20 | 150.70 | 1.0M |
| 2022-01-05 | 160.00 | 161.80 | 151.40 | 152.90 | 0.9M |
| 2022-01-04 | 174.90 | 178.00 | 158.80 | 159.90 | 1.9M |
| 2022-01-03 | 180.20 | 184.90 | 173.00 | 179.10 | 0.6M |