47.00
Last Update: 2025-10-03
| 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 |
|---|---|---|---|---|---|
| 2021-12-30 | 151.00 | 160.00 | 146.00 | 150.00 | 0.1M |
| 2021-12-29 | 154.00 | 154.00 | 146.00 | 151.00 | 0.1M |
| 2021-12-28 | 157.00 | 159.00 | 151.00 | 154.00 | 0.1M |
| 2021-12-27 | 160.00 | 160.00 | 154.00 | 155.00 | 0.2M |
| 2021-12-24 | 157.00 | 162.00 | 157.00 | 159.00 | 0.1M |
| 2021-12-23 | 163.00 | 163.00 | 152.00 | 158.00 | 0.2M |
| 2021-12-22 | 161.00 | 166.00 | 158.00 | 160.00 | 0.7M |
| 2021-12-21 | 160.00 | 162.00 | 157.00 | 161.00 | 0.1M |
| 2021-12-20 | 164.00 | 164.00 | 156.00 | 160.00 | 0.1M |
| 2021-12-17 | 158.00 | 162.00 | 154.00 | 160.00 | 0.3M |
| 2021-12-16 | 164.00 | 166.00 | 158.00 | 158.00 | 0.6M |
| 2021-12-15 | 164.00 | 166.00 | 163.00 | 163.00 | 0.3M |
| 2021-12-14 | 164.00 | 167.00 | 162.00 | 163.00 | 0.8M |
| 2021-12-13 | 163.00 | 166.00 | 162.00 | 162.00 | 0.5M |
| 2021-12-10 | 165.00 | 166.00 | 162.00 | 162.00 | 0.7M |
| 2021-12-09 | 165.00 | 175.00 | 161.00 | 165.00 | 6.3M |
| 2021-12-08 | 165.00 | 167.00 | 163.00 | 164.00 | 0.6M |
| 2021-12-07 | 166.00 | 181.00 | 162.00 | 164.00 | 7.3M |
| 2021-12-06 | 162.00 | 169.00 | 162.00 | 166.00 | 0.4M |
| 2021-12-03 | 169.00 | 171.00 | 162.00 | 162.00 | 1.0M |
| 2021-12-02 | 159.00 | 174.00 | 156.00 | 169.00 | 1.5M |
| 2021-12-01 | 153.00 | 182.00 | 152.00 | 159.00 | 6.9M |
| 2021-11-30 | 170.00 | 172.00 | 162.00 | 163.00 | 1.9M |
| 2021-11-29 | 182.00 | 204.00 | 173.00 | 174.00 | 6.6M |
| 2021-11-26 | 195.00 | 199.00 | 182.00 | 182.00 | 1.4M |
| 2021-11-25 | 200.00 | 200.00 | 193.00 | 195.00 | 0.7M |
| 2021-11-24 | 204.00 | 204.00 | 195.00 | 200.00 | 1.1M |
| 2021-11-23 | 204.00 | 206.00 | 200.00 | 200.00 | 0.7M |
| 2021-11-22 | 202.00 | 216.00 | 197.00 | 204.00 | 5.5M |
| 2021-11-19 | 204.00 | 210.00 | 200.00 | 202.00 | 1.4M |
| 2021-11-18 | 198.00 | 228.00 | 193.00 | 202.00 | 11.7M |
| 2021-11-17 | 204.00 | 206.00 | 198.00 | 198.00 | 1.5M |
| 2021-11-16 | 210.00 | 222.00 | 197.00 | 204.00 | 8.5M |
| 2021-11-15 | 199.00 | 230.00 | 192.00 | 206.00 | 19.8M |
| 2021-11-12 | 202.00 | 220.00 | 197.00 | 199.00 | 6.1M |
| 2021-11-11 | 188.00 | 238.00 | 188.00 | 202.00 | 26.8M |
| 2021-11-10 | 232.00 | 232.00 | 202.00 | 202.00 | 2.2M |
| 2021-11-09 | 169.00 | 224.00 | 168.00 | 216.00 | 59.3M |
| 2021-11-08 | 174.00 | 191.00 | 162.00 | 169.00 | 11.0M |
| 2021-11-05 | 159.00 | 202.00 | 155.00 | 174.00 | 41.3M |
| 2021-11-04 | 160.00 | 164.00 | 150.00 | 155.00 | 1.1M |
| 2021-11-03 | 161.00 | 170.00 | 159.00 | 159.00 | 2.3M |
| 2021-11-02 | 150.00 | 181.00 | 150.00 | 162.00 | 18.4M |
| 2021-11-01 | 194.00 | 194.00 | 136.00 | 158.00 | 40.8M |
| 2021-10-29 | 131.00 | 178.00 | 131.00 | 146.00 | 38.2M |
| 2021-10-28 | 132.00 | 138.00 | 131.00 | 132.00 | 0.5M |
| 2021-10-27 | 129.00 | 146.00 | 127.00 | 132.00 | 2.7M |
| 2021-10-26 | 130.00 | 133.00 | 126.00 | 130.00 | 0.3M |
| 2021-10-25 | 131.00 | 132.00 | 129.00 | 130.00 | 0.2M |
| 2021-10-22 | 129.00 | 134.00 | 129.00 | 131.00 | 0.2M |
| 2021-10-21 | 133.00 | 136.00 | 129.00 | 129.00 | 0.3M |
| 2021-10-19 | 133.00 | 139.00 | 132.00 | 134.00 | 0.2M |
| 2021-10-18 | 135.00 | 135.00 | 132.00 | 134.00 | 0.2M |
| 2021-10-15 | 137.00 | 138.00 | 134.00 | 135.00 | 0.4M |
| 2021-10-14 | 135.00 | 140.00 | 135.00 | 136.00 | 0.3M |
| 2021-10-13 | 139.00 | 140.00 | 135.00 | 135.00 | 0.7M |
| 2021-10-12 | 141.00 | 143.00 | 136.00 | 139.00 | 0.6M |
| 2021-10-11 | 138.00 | 149.00 | 136.00 | 140.00 | 3.0M |
| 2021-10-08 | 136.00 | 138.00 | 134.00 | 136.00 | 0.7M |
| 2021-10-07 | 138.00 | 157.00 | 132.00 | 136.00 | 8.7M |
| 2021-10-06 | 144.00 | 145.00 | 134.00 | 138.00 | 2.2M |
| 2021-10-05 | 131.00 | 173.00 | 128.00 | 144.00 | 17.6M |
| 2021-10-04 | 133.00 | 137.00 | 130.00 | 133.00 | 0.3M |
| 2021-10-01 | 134.00 | 139.00 | 131.00 | 133.00 | 0.6M |
| 2021-09-30 | 131.00 | 165.00 | 131.00 | 133.00 | 5.4M |
| 2021-09-29 | 127.00 | 136.00 | 124.00 | 129.00 | 0.9M |
| 2021-09-28 | 134.00 | 136.00 | 125.00 | 129.00 | 1.1M |
| 2021-09-27 | 127.00 | 152.00 | 123.00 | 133.00 | 10.9M |
| 2021-09-24 | 126.00 | 134.00 | 124.00 | 127.00 | 0.8M |
| 2021-09-23 | 130.00 | 135.00 | 123.00 | 124.00 | 0.5M |
| 2021-09-22 | 133.00 | 136.00 | 130.00 | 130.00 | 0.4M |
| 2021-09-21 | 145.00 | 151.00 | 133.00 | 133.00 | 3.1M |
| 2021-09-20 | 123.00 | 166.00 | 120.00 | 143.00 | 15.7M |
| 2021-09-17 | 124.00 | 125.00 | 122.00 | 123.00 | 0.1M |
| 2021-09-16 | 126.00 | 129.00 | 122.00 | 124.00 | 0.1M |
| 2021-09-15 | 125.00 | 127.00 | 124.00 | 125.00 | 0.1M |
| 2021-09-14 | 126.00 | 130.00 | 124.00 | 125.00 | 0.4M |
| 2021-09-13 | 120.00 | 130.00 | 120.00 | 126.00 | 0.2M |
| 2021-09-10 | 129.00 | 129.00 | 120.00 | 120.00 | 0.7M |
| 2021-09-09 | 130.00 | 131.00 | 122.00 | 129.00 | 0.2M |
| 2021-09-08 | 129.00 | 131.00 | 126.00 | 130.00 | 0.3M |
| 2021-09-07 | 125.00 | 138.00 | 122.00 | 129.00 | 0.7M |
| 2021-09-06 | 126.00 | 128.00 | 120.00 | 125.00 | 0.2M |
| 2021-09-03 | 135.00 | 138.00 | 126.00 | 126.00 | 0.9M |
| 2021-09-02 | 124.00 | 147.00 | 124.00 | 134.00 | 2.1M |
| 2021-09-01 | 131.00 | 131.00 | 123.00 | 124.00 | 1.1M |
| 2021-08-31 | 134.00 | 140.00 | 130.00 | 131.00 | 0.4M |
| 2021-08-30 | 143.00 | 149.00 | 133.00 | 137.00 | 1.8M |
| 2021-08-27 | 155.00 | 170.00 | 143.00 | 143.00 | 9.3M |
| 2021-08-26 | 132.00 | 157.00 | 123.00 | 153.00 | 4.0M |
| 2021-08-25 | 141.00 | 141.00 | 131.00 | 131.00 | 0.6M |
| 2021-08-24 | 148.00 | 156.00 | 137.00 | 140.00 | 1.5M |
| 2021-08-23 | 143.00 | 174.00 | 142.00 | 147.00 | 8.8M |
| 2021-08-20 | 153.00 | 157.00 | 152.00 | 152.00 | 0.1M |
| 2021-08-19 | 163.00 | 163.00 | 163.00 | 163.00 | 0.0M |
| 2021-08-18 | 196.00 | 196.00 | 175.00 | 175.00 | 0.1M |
| 2021-08-16 | 220.00 | 252.00 | 188.00 | 188.00 | 27.6M |
| 2021-08-13 | 161.00 | 202.00 | 156.00 | 202.00 | 11.6M |
| 2021-08-12 | 112.00 | 151.00 | 112.00 | 151.00 | 11.2M |
| 2021-08-10 | 111.00 | 113.00 | 106.00 | 112.00 | 0.4M |
| 2021-08-09 | 107.00 | 113.00 | 107.00 | 110.00 | 0.3M |
| 2021-08-06 | 107.00 | 108.00 | 105.00 | 107.00 | 0.0M |
| 2021-08-05 | 105.00 | 111.00 | 104.00 | 108.00 | 0.5M |
| 2021-08-04 | 104.00 | 106.00 | 104.00 | 105.00 | 0.2M |
| 2021-08-03 | 105.00 | 106.00 | 104.00 | 104.00 | 0.1M |
| 2021-08-02 | 104.00 | 107.00 | 103.00 | 105.00 | 0.1M |
| 2021-07-30 | 105.00 | 107.00 | 103.00 | 104.00 | 0.2M |
| 2021-07-29 | 105.00 | 106.00 | 103.00 | 105.00 | 0.2M |
| 2021-07-28 | 104.00 | 110.00 | 103.00 | 104.00 | 0.3M |
| 2021-07-27 | 104.00 | 113.00 | 100.00 | 104.00 | 1.1M |
| 2021-07-26 | 106.00 | 106.00 | 103.00 | 104.00 | 0.4M |
| 2021-07-23 | 102.00 | 104.00 | 101.00 | 101.00 | 0.1M |
| 2021-07-22 | 103.00 | 105.00 | 100.00 | 103.00 | 0.5M |
| 2021-07-21 | 104.00 | 112.00 | 99.00 | 107.00 | 0.4M |
| 2021-07-19 | 107.00 | 110.00 | 100.00 | 104.00 | 0.4M |
| 2021-07-16 | 105.00 | 117.00 | 99.00 | 106.00 | 0.6M |
| 2021-07-15 | 106.00 | 109.00 | 103.00 | 105.00 | 0.2M |
| 2021-07-14 | 110.00 | 113.00 | 105.00 | 106.00 | 0.1M |
| 2021-07-13 | 110.00 | 114.00 | 109.00 | 109.00 | 0.3M |
| 2021-07-12 | 114.00 | 114.00 | 109.00 | 109.00 | 0.2M |
| 2021-07-09 | 118.00 | 118.00 | 111.00 | 114.00 | 0.3M |
| 2021-07-08 | 114.00 | 127.00 | 110.00 | 117.00 | 0.9M |
| 2021-07-07 | 119.00 | 119.00 | 111.00 | 114.00 | 0.9M |
| 2021-07-06 | 126.00 | 126.00 | 119.00 | 119.00 | 1.0M |
| 2021-07-05 | 139.00 | 140.00 | 127.00 | 127.00 | 4.1M |
| 2021-07-02 | 107.00 | 155.00 | 107.00 | 136.00 | 77.5M |
| 2021-07-01 | 115.00 | 115.00 | 115.00 | 115.00 | 0.1M |
| 2021-06-30 | 123.00 | 123.00 | 123.00 | 123.00 | 0.0M |
| 2021-06-29 | 132.00 | 132.00 | 132.00 | 132.00 | 0.1M |
| 2021-06-28 | 141.00 | 141.00 | 141.00 | 141.00 | 0.2M |
| 2021-06-25 | 152.00 | 152.00 | 151.00 | 151.00 | 0.6M |
| 2021-06-24 | 174.00 | 174.00 | 162.00 | 162.00 | 0.5M |
| 2021-06-23 | 174.00 | 174.00 | 174.00 | 174.00 | 0.4M |
| 2021-06-22 | 194.00 | 194.00 | 183.00 | 187.00 | 1.2M |
| 2021-06-21 | 174.00 | 196.00 | 174.00 | 196.00 | 2.1M |
| 2021-06-18 | 185.00 | 195.00 | 185.00 | 187.00 | 0.8M |
| 2021-06-17 | 198.00 | 212.00 | 198.00 | 198.00 | 10.6M |
| 2021-06-16 | 212.00 | 212.00 | 212.00 | 212.00 | 0.0M |
| 2021-06-15 | 248.00 | 254.00 | 226.00 | 226.00 | 2.7M |
| 2021-06-14 | 180.00 | 242.00 | 176.00 | 242.00 | 2.8M |
| 2021-06-11 | 170.00 | 180.00 | 170.00 | 180.00 | 0.0M |
| 2021-06-10 | 180.00 | 180.00 | 180.00 | 180.00 | 0.0M |
| 2021-06-09 | 177.00 | 180.00 | 177.00 | 180.00 | 0.0M |
| 2021-06-08 | 177.00 | 177.00 | 177.00 | 177.00 | 0.0M |
| 2021-06-07 | 177.00 | 183.00 | 177.00 | 177.00 | 0.0M |
| 2021-06-04 | 195.00 | 195.00 | 176.00 | 185.00 | 0.0M |
| 2021-06-03 | 185.00 | 185.00 | 185.00 | 185.00 | 0.0M |
| 2021-06-02 | 172.00 | 190.00 | 172.00 | 185.00 | 0.0M |
| 2021-05-31 | 172.00 | 192.00 | 172.00 | 175.00 | 0.0M |
| 2021-05-28 | 192.00 | 192.00 | 174.00 | 174.00 | 0.1M |
| 2021-05-27 | 200.00 | 200.00 | 171.00 | 182.00 | 0.1M |
| 2021-05-25 | 178.00 | 179.00 | 178.00 | 178.00 | 0.0M |
| 2021-05-24 | 180.00 | 181.00 | 173.00 | 178.00 | 0.0M |
| 2021-05-21 | 165.00 | 200.00 | 165.00 | 180.00 | 0.1M |
| 2021-05-20 | 187.00 | 187.00 | 174.00 | 174.00 | 0.0M |
| 2021-05-19 | 172.00 | 190.00 | 172.00 | 187.00 | 0.0M |
| 2021-05-18 | 175.00 | 176.00 | 175.00 | 176.00 | 0.0M |
| 2021-05-17 | 172.00 | 197.00 | 172.00 | 175.00 | 0.2M |
| 2021-05-11 | 179.00 | 179.00 | 168.00 | 172.00 | 0.0M |
| 2021-05-10 | 186.00 | 186.00 | 180.00 | 180.00 | 0.0M |
| 2021-05-07 | 197.00 | 197.00 | 187.00 | 187.00 | 0.0M |
| 2021-05-06 | 179.00 | 197.00 | 170.00 | 189.00 | 0.1M |
| 2021-05-05 | 180.00 | 181.00 | 180.00 | 180.00 | 0.0M |
| 2021-05-04 | 181.00 | 181.00 | 181.00 | 181.00 | 0.0M |
| 2021-05-03 | 181.00 | 182.00 | 169.00 | 181.00 | 0.0M |
| 2021-04-30 | 180.00 | 181.00 | 180.00 | 181.00 | 0.0M |
| 2021-04-29 | 166.00 | 181.00 | 160.00 | 181.00 | 0.0M |
| 2021-04-28 | 168.00 | 168.00 | 167.00 | 168.00 | 0.0M |
| 2021-04-27 | 167.00 | 176.00 | 167.00 | 168.00 | 0.0M |
| 2021-04-26 | 190.00 | 190.00 | 177.00 | 177.00 | 0.0M |
| 2021-04-23 | 160.00 | 196.00 | 160.00 | 190.00 | 0.6M |
| 2021-04-21 | 170.00 | 179.00 | 170.00 | 172.00 | 0.0M |
| 2021-04-20 | 170.00 | 171.00 | 170.00 | 170.00 | 0.0M |
| 2021-04-19 | 164.00 | 184.00 | 164.00 | 174.00 | 0.0M |
| 2021-04-16 | 160.00 | 170.00 | 160.00 | 170.00 | 0.0M |
| 2021-04-15 | 172.00 | 172.00 | 163.00 | 167.00 | 0.0M |
| 2021-04-14 | 178.00 | 180.00 | 166.00 | 172.00 | 0.0M |
| 2021-04-13 | 180.00 | 181.00 | 172.00 | 178.00 | 0.0M |
| 2021-04-12 | 173.00 | 181.00 | 173.00 | 180.00 | 0.0M |
| 2021-04-09 | 180.00 | 184.00 | 172.00 | 181.00 | 0.1M |
| 2021-04-08 | 173.00 | 184.00 | 173.00 | 182.00 | 0.0M |
| 2021-04-07 | 185.00 | 186.00 | 173.00 | 173.00 | 0.1M |
| 2021-04-06 | 170.00 | 190.00 | 170.00 | 185.00 | 0.0M |
| 2021-04-05 | 167.00 | 195.00 | 167.00 | 173.00 | 0.0M |
| 2021-04-01 | 165.00 | 182.00 | 165.00 | 167.00 | 0.0M |
| 2021-03-31 | 197.00 | 197.00 | 174.00 | 175.00 | 0.1M |
| 2021-03-30 | 196.00 | 198.00 | 179.00 | 187.00 | 0.1M |
| 2021-03-29 | 177.00 | 200.00 | 173.00 | 186.00 | 0.0M |
| 2021-03-26 | 189.00 | 195.00 | 180.00 | 186.00 | 0.0M |
| 2021-03-25 | 196.00 | 199.00 | 181.00 | 190.00 | 0.1M |
| 2021-03-24 | 184.00 | 214.00 | 172.00 | 194.00 | 0.5M |
| 2021-03-23 | 177.00 | 192.00 | 175.00 | 184.00 | 0.0M |
| 2021-03-22 | 187.00 | 200.00 | 174.00 | 176.00 | 0.3M |
| 2021-03-19 | 195.00 | 262.00 | 182.00 | 187.00 | 1.7M |
| 2021-03-18 | 188.00 | 198.00 | 175.00 | 195.00 | 0.2M |
| 2021-03-17 | 194.00 | 194.00 | 188.00 | 188.00 | 0.2M |
| 2021-03-16 | 216.00 | 216.00 | 202.00 | 202.00 | 0.4M |
| 2021-03-15 | 220.00 | 220.00 | 216.00 | 216.00 | 0.1M |
| 2021-03-12 | 232.00 | 232.00 | 232.00 | 232.00 | 0.1M |
| 2021-03-10 | 248.00 | 248.00 | 248.00 | 248.00 | 0.0M |
| 2021-03-09 | 266.00 | 266.00 | 266.00 | 266.00 | 0.1M |
| 2021-03-08 | 286.00 | 286.00 | 284.00 | 284.00 | 0.1M |
| 2021-03-05 | 304.00 | 304.00 | 304.00 | 304.00 | 0.1M |
| 2021-03-04 | 350.00 | 366.00 | 326.00 | 326.00 | 0.2M |
| 2021-03-03 | 280.00 | 350.00 | 268.00 | 350.00 | 0.5M |
| 2021-03-02 | 270.00 | 290.00 | 270.00 | 280.00 | 0.0M |
| 2021-03-01 | 248.00 | 270.00 | 248.00 | 270.00 | 0.0M |
| 2021-02-26 | 278.00 | 292.00 | 248.00 | 248.00 | 0.2M |
| 2021-02-25 | 286.00 | 286.00 | 266.00 | 266.00 | 0.1M |
| 2021-02-24 | 286.00 | 294.00 | 286.00 | 286.00 | 0.0M |
| 2021-02-23 | 308.00 | 308.00 | 306.00 | 306.00 | 0.0M |
| 2021-02-22 | 352.00 | 352.00 | 328.00 | 328.00 | 0.0M |
| 2021-02-19 | 350.00 | 354.00 | 350.00 | 352.00 | 0.0M |
| 2021-02-18 | 356.00 | 356.00 | 350.00 | 350.00 | 0.0M |
| 2021-02-17 | 376.00 | 378.00 | 350.00 | 376.00 | 0.0M |
| 2021-02-16 | 362.00 | 390.00 | 340.00 | 376.00 | 0.0M |
| 2021-02-15 | 386.00 | 386.00 | 360.00 | 362.00 | 0.0M |
| 2021-02-11 | 378.00 | 390.00 | 378.00 | 386.00 | 0.1M |
| 2021-02-10 | 390.00 | 390.00 | 364.00 | 364.00 | 0.1M |
| 2021-02-09 | 372.00 | 464.00 | 346.00 | 390.00 | 0.3M |
| 2021-02-08 | 390.00 | 402.00 | 372.00 | 372.00 | 0.1M |
| 2021-02-05 | 398.00 | 398.00 | 398.00 | 398.00 | 0.0M |
| 2021-02-04 | 426.00 | 426.00 | 426.00 | 426.00 | 0.0M |
| 2021-02-03 | 540.00 | 615.00 | 458.00 | 458.00 | 0.4M |
| 2021-02-02 | 398.00 | 492.00 | 396.00 | 492.00 | 0.1M |
| 2021-01-25 | 318.00 | 394.00 | 318.00 | 394.00 | 0.2M |
| 2021-01-22 | 278.00 | 316.00 | 278.00 | 316.00 | 0.1M |
| 2021-01-21 | 216.00 | 254.00 | 216.00 | 254.00 | 0.1M |
| 2021-01-20 | 158.00 | 204.00 | 158.00 | 204.00 | 0.0M |
| 2021-01-19 | 113.00 | 152.00 | 113.00 | 152.00 | 0.1M |
| 2021-01-18 | 112.00 | 113.00 | 112.00 | 113.00 | 0.0M |
| 2021-01-15 | 113.00 | 113.00 | 112.00 | 113.00 | 0.0M |
| 2021-01-14 | 122.00 | 123.00 | 112.00 | 113.00 | 0.0M |
| 2021-01-13 | 116.00 | 146.00 | 115.00 | 120.00 | 0.0M |
| 2021-01-12 | 109.00 | 119.00 | 109.00 | 116.00 | 0.0M |
| 2021-01-11 | 110.00 | 110.00 | 109.00 | 109.00 | 0.0M |
| 2021-01-08 | 106.00 | 110.00 | 104.00 | 109.00 | 0.0M |
| 2021-01-07 | 103.00 | 106.00 | 103.00 | 106.00 | 0.0M |
| 2021-01-06 | 106.00 | 106.00 | 101.00 | 105.00 | 0.0M |
| 2021-01-05 | 116.00 | 116.00 | 106.00 | 106.00 | 0.0M |
| 2021-01-04 | 122.00 | 122.00 | 106.00 | 106.00 | 0.0M |