22.20
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 | 24.70 | 25.00 | 24.70 | 24.80 | 29.8M |
| 2022-12-29 | 24.60 | 24.80 | 24.40 | 24.70 | 23.9M |
| 2022-12-28 | 24.70 | 24.70 | 24.50 | 24.50 | 17.6M |
| 2022-12-27 | 24.50 | 24.70 | 24.40 | 24.60 | 20.0M |
| 2022-12-26 | 24.70 | 24.80 | 24.50 | 24.50 | 16.1M |
| 2022-12-23 | 24.30 | 24.60 | 24.20 | 24.60 | 15.9M |
| 2022-12-22 | 24.20 | 24.40 | 24.10 | 24.40 | 10.6M |
| 2022-12-21 | 24.20 | 24.30 | 24.00 | 24.20 | 7.1M |
| 2022-12-20 | 24.20 | 24.30 | 23.80 | 24.20 | 32.0M |
| 2022-12-19 | 24.40 | 24.40 | 24.10 | 24.10 | 20.8M |
| 2022-12-16 | 23.90 | 24.80 | 23.90 | 24.40 | 94.2M |
| 2022-12-15 | 24.00 | 24.10 | 23.80 | 23.90 | 23.9M |
| 2022-12-14 | 23.80 | 23.90 | 23.60 | 23.80 | 19.8M |
| 2022-12-13 | 23.70 | 24.00 | 23.60 | 23.80 | 30.9M |
| 2022-12-09 | 23.60 | 23.60 | 23.40 | 23.60 | 10.1M |
| 2022-12-08 | 23.60 | 23.70 | 23.50 | 23.60 | 8.8M |
| 2022-12-07 | 23.60 | 23.80 | 23.50 | 23.60 | 13.9M |
| 2022-12-06 | 23.70 | 23.80 | 23.60 | 23.60 | 13.3M |
| 2022-12-02 | 23.90 | 24.00 | 23.60 | 23.60 | 26.9M |
| 2022-12-01 | 24.10 | 24.20 | 23.80 | 24.00 | 24.3M |
| 2022-11-30 | 23.80 | 23.90 | 23.70 | 23.90 | 22.9M |
| 2022-11-29 | 23.60 | 23.80 | 23.50 | 23.70 | 13.0M |
| 2022-11-28 | 23.60 | 23.70 | 23.40 | 23.50 | 16.4M |
| 2022-11-25 | 23.60 | 23.80 | 23.50 | 23.60 | 16.5M |
| 2022-11-24 | 23.80 | 23.90 | 23.50 | 23.60 | 36.2M |
| 2022-11-23 | 24.00 | 24.20 | 23.60 | 23.80 | 56.2M |
| 2022-11-22 | 24.30 | 24.40 | 24.00 | 24.00 | 20.2M |
| 2022-11-21 | 24.30 | 24.40 | 24.00 | 24.20 | 20.4M |
| 2022-11-18 | 24.30 | 24.40 | 24.20 | 24.40 | 14.9M |
| 2022-11-17 | 24.40 | 24.40 | 24.20 | 24.20 | 15.4M |
| 2022-11-16 | 24.40 | 24.60 | 24.20 | 24.40 | 21.4M |
| 2022-11-15 | 24.90 | 25.00 | 24.10 | 24.40 | 53.4M |
| 2022-11-14 | 25.00 | 25.25 | 24.80 | 25.00 | 27.3M |
| 2022-11-11 | 25.25 | 25.25 | 25.00 | 25.25 | 14.6M |
| 2022-11-10 | 25.25 | 25.25 | 24.90 | 25.00 | 11.1M |
| 2022-11-09 | 25.00 | 25.25 | 25.00 | 25.25 | 5.5M |
| 2022-11-08 | 25.25 | 25.25 | 24.90 | 25.25 | 13.1M |
| 2022-11-07 | 25.50 | 25.50 | 24.90 | 25.00 | 37.5M |
| 2022-11-04 | 25.25 | 25.50 | 25.25 | 25.25 | 14.3M |
| 2022-11-03 | 25.25 | 25.50 | 25.00 | 25.25 | 9.1M |
| 2022-11-02 | 25.25 | 25.50 | 25.25 | 25.25 | 6.3M |
| 2022-11-01 | 25.50 | 25.50 | 25.00 | 25.50 | 13.1M |
| 2022-10-31 | 25.25 | 25.50 | 25.25 | 25.25 | 8.3M |
| 2022-10-28 | 25.25 | 25.50 | 25.25 | 25.50 | 5.1M |
| 2022-10-27 | 25.25 | 25.50 | 25.00 | 25.25 | 12.4M |
| 2022-10-26 | 25.25 | 25.50 | 25.00 | 25.25 | 8.8M |
| 2022-10-25 | 25.00 | 25.25 | 24.90 | 25.25 | 19.3M |
| 2022-10-21 | 24.90 | 25.25 | 24.90 | 25.00 | 10.2M |
| 2022-10-20 | 24.90 | 25.25 | 24.90 | 24.90 | 10.2M |
| 2022-10-19 | 25.00 | 25.50 | 24.80 | 24.90 | 22.5M |
| 2022-10-18 | 25.00 | 25.25 | 25.00 | 25.00 | 7.0M |
| 2022-10-17 | 25.00 | 25.25 | 24.80 | 25.25 | 23.5M |
| 2022-10-12 | 25.25 | 25.25 | 24.80 | 25.00 | 17.6M |
| 2022-10-11 | 24.60 | 25.25 | 24.50 | 25.00 | 15.1M |
| 2022-10-10 | 24.40 | 24.70 | 24.40 | 24.60 | 8.9M |
| 2022-10-07 | 24.60 | 24.80 | 24.40 | 24.50 | 13.1M |
| 2022-10-06 | 24.70 | 24.80 | 24.50 | 24.50 | 11.4M |
| 2022-10-05 | 24.40 | 24.70 | 24.30 | 24.70 | 18.0M |
| 2022-10-04 | 24.30 | 24.50 | 24.20 | 24.30 | 22.7M |
| 2022-10-03 | 24.90 | 25.00 | 24.10 | 24.20 | 39.0M |
| 2022-09-30 | 25.00 | 25.25 | 24.80 | 25.00 | 15.2M |
| 2022-09-29 | 25.00 | 25.25 | 25.00 | 25.00 | 14.2M |
| 2022-09-28 | 24.80 | 25.00 | 24.70 | 24.80 | 14.6M |
| 2022-09-27 | 24.80 | 24.90 | 24.70 | 24.80 | 12.4M |
| 2022-09-26 | 24.70 | 24.90 | 24.60 | 24.80 | 23.9M |
| 2022-09-23 | 25.25 | 25.25 | 24.80 | 24.90 | 18.8M |
| 2022-09-22 | 24.90 | 25.25 | 24.70 | 25.25 | 14.8M |
| 2022-09-21 | 25.25 | 25.25 | 24.90 | 24.90 | 19.0M |
| 2022-09-20 | 25.25 | 25.25 | 25.00 | 25.00 | 13.1M |
| 2022-09-19 | 25.25 | 25.50 | 25.00 | 25.25 | 10.8M |
| 2022-09-16 | 25.50 | 25.50 | 25.25 | 25.25 | 22.3M |
| 2022-09-15 | 25.50 | 25.75 | 25.25 | 25.25 | 8.6M |
| 2022-09-14 | 25.50 | 25.75 | 25.25 | 25.50 | 18.4M |
| 2022-09-13 | 26.00 | 26.00 | 25.50 | 25.75 | 26.8M |
| 2022-09-12 | 26.00 | 26.00 | 25.75 | 26.00 | 6.6M |
| 2022-09-09 | 25.75 | 26.00 | 25.75 | 26.00 | 6.8M |
| 2022-09-08 | 26.00 | 26.00 | 25.50 | 26.00 | 17.0M |
| 2022-09-07 | 25.75 | 26.00 | 25.50 | 26.00 | 24.8M |
| 2022-09-06 | 25.75 | 26.00 | 25.50 | 25.75 | 15.3M |
| 2022-09-05 | 25.75 | 25.75 | 25.50 | 25.50 | 6.1M |
| 2022-09-02 | 25.75 | 26.00 | 25.50 | 25.50 | 5.2M |
| 2022-09-01 | 25.75 | 26.00 | 25.50 | 25.75 | 14.3M |
| 2022-08-31 | 26.00 | 26.25 | 25.75 | 26.00 | 16.2M |
| 2022-08-30 | 25.75 | 26.00 | 25.50 | 26.00 | 19.0M |
| 2022-08-29 | 25.75 | 26.00 | 25.50 | 25.75 | 24.4M |
| 2022-08-26 | 26.25 | 26.25 | 25.75 | 26.00 | 12.6M |
| 2022-08-25 | 26.00 | 26.25 | 25.75 | 26.25 | 13.1M |
| 2022-08-24 | 26.00 | 26.25 | 25.75 | 26.00 | 22.8M |
| 2022-08-23 | 26.00 | 26.25 | 25.75 | 26.00 | 15.1M |
| 2022-08-22 | 26.00 | 26.25 | 25.75 | 26.00 | 15.4M |
| 2022-08-19 | 26.00 | 26.25 | 25.75 | 26.00 | 15.0M |
| 2022-08-18 | 26.25 | 26.25 | 26.00 | 26.00 | 7.7M |
| 2022-08-17 | 26.25 | 26.50 | 26.00 | 26.25 | 12.6M |
| 2022-08-16 | 26.00 | 26.25 | 25.75 | 26.25 | 46.3M |
| 2022-08-15 | 26.00 | 26.25 | 26.00 | 26.25 | 14.3M |
| 2022-08-11 | 26.25 | 26.50 | 26.00 | 26.50 | 29.0M |
| 2022-08-10 | 25.25 | 26.25 | 25.25 | 26.25 | 34.2M |
| 2022-08-09 | 25.25 | 25.50 | 25.00 | 25.50 | 13.8M |
| 2022-08-08 | 24.90 | 25.00 | 24.60 | 25.00 | 19.9M |
| 2022-08-05 | 25.00 | 25.25 | 24.80 | 24.80 | 19.2M |
| 2022-08-04 | 25.00 | 25.25 | 24.90 | 25.00 | 23.1M |
| 2022-08-03 | 25.25 | 25.25 | 25.00 | 25.00 | 7.3M |
| 2022-08-02 | 25.00 | 25.25 | 25.00 | 25.25 | 9.4M |
| 2022-08-01 | 25.25 | 25.50 | 25.00 | 25.25 | 10.0M |
| 2022-07-27 | 25.00 | 25.50 | 25.00 | 25.25 | 9.8M |
| 2022-07-26 | 25.50 | 25.50 | 25.00 | 25.00 | 14.3M |
| 2022-07-25 | 25.50 | 25.75 | 25.25 | 25.25 | 8.0M |
| 2022-07-22 | 25.50 | 25.50 | 25.00 | 25.25 | 12.6M |
| 2022-07-21 | 25.00 | 25.50 | 25.00 | 25.00 | 23.9M |
| 2022-07-20 | 25.25 | 25.25 | 25.00 | 25.25 | 20.6M |
| 2022-07-19 | 26.00 | 26.25 | 25.00 | 25.00 | 60.2M |
| 2022-07-18 | 26.00 | 26.50 | 26.00 | 26.00 | 24.8M |
| 2022-07-15 | 25.75 | 26.75 | 25.75 | 26.25 | 54.1M |
| 2022-07-14 | 25.75 | 26.00 | 25.50 | 26.00 | 39.3M |
| 2022-07-12 | 26.50 | 26.50 | 25.75 | 26.00 | 24.6M |
| 2022-07-11 | 26.75 | 27.00 | 26.25 | 26.50 | 18.3M |
| 2022-07-08 | 27.00 | 27.00 | 26.75 | 26.75 | 34.9M |
| 2022-07-07 | 26.50 | 27.00 | 26.25 | 27.00 | 39.1M |
| 2022-07-06 | 26.25 | 26.50 | 26.00 | 26.50 | 30.7M |
| 2022-07-05 | 26.25 | 26.50 | 26.00 | 26.25 | 25.9M |
| 2022-07-04 | 26.00 | 26.50 | 26.00 | 26.25 | 22.0M |
| 2022-07-01 | 26.00 | 26.25 | 26.00 | 26.00 | 3.0M |
| 2022-06-30 | 26.50 | 26.50 | 26.00 | 26.00 | 33.0M |
| 2022-06-29 | 26.00 | 26.50 | 26.00 | 26.50 | 24.7M |
| 2022-06-28 | 26.00 | 26.50 | 26.00 | 26.25 | 20.3M |
| 2022-06-27 | 26.00 | 26.25 | 26.00 | 26.25 | 9.3M |
| 2022-06-24 | 26.25 | 26.25 | 26.00 | 26.00 | 12.1M |
| 2022-06-23 | 26.00 | 26.25 | 25.75 | 26.25 | 16.6M |
| 2022-06-22 | 26.25 | 26.25 | 25.75 | 26.00 | 23.5M |
| 2022-06-21 | 26.25 | 26.50 | 26.00 | 26.25 | 11.8M |
| 2022-06-20 | 26.50 | 26.50 | 26.00 | 26.25 | 21.7M |
| 2022-06-17 | 26.00 | 26.50 | 25.75 | 26.50 | 29.5M |
| 2022-06-16 | 26.25 | 26.50 | 25.75 | 26.00 | 46.7M |
| 2022-06-15 | 26.50 | 26.50 | 26.00 | 26.50 | 57.0M |
| 2022-06-14 | 25.75 | 26.50 | 25.75 | 26.25 | 41.1M |
| 2022-06-13 | 26.00 | 26.00 | 25.50 | 26.00 | 28.3M |
| 2022-06-10 | 26.25 | 26.50 | 26.00 | 26.25 | 29.1M |
| 2022-06-09 | 26.25 | 26.50 | 26.00 | 26.50 | 27.3M |
| 2022-06-08 | 26.00 | 26.50 | 26.00 | 26.50 | 39.5M |
| 2022-06-07 | 26.00 | 26.00 | 25.75 | 26.00 | 10.7M |
| 2022-06-06 | 26.00 | 26.25 | 25.75 | 26.00 | 16.6M |
| 2022-06-02 | 26.25 | 26.25 | 26.00 | 26.00 | 13.3M |
| 2022-06-01 | 26.00 | 26.25 | 26.00 | 26.25 | 19.9M |
| 2022-05-31 | 26.00 | 26.50 | 25.75 | 26.00 | 55.9M |
| 2022-05-30 | 26.25 | 26.25 | 26.00 | 26.00 | 14.1M |
| 2022-05-27 | 26.25 | 26.25 | 25.75 | 26.00 | 44.6M |
| 2022-05-26 | 25.50 | 26.25 | 25.50 | 26.00 | 65.8M |
| 2022-05-25 | 25.25 | 25.75 | 25.25 | 25.50 | 34.1M |
| 2022-05-24 | 25.25 | 25.50 | 25.00 | 25.25 | 32.4M |
| 2022-05-23 | 25.25 | 25.25 | 25.00 | 25.25 | 14.9M |
| 2022-05-20 | 25.25 | 25.50 | 25.00 | 25.00 | 26.9M |
| 2022-05-19 | 25.00 | 25.25 | 24.90 | 25.00 | 31.8M |
| 2022-05-18 | 25.75 | 25.75 | 25.25 | 25.50 | 39.2M |
| 2022-05-17 | 25.25 | 25.75 | 25.00 | 25.75 | 74.6M |
| 2022-05-13 | 23.70 | 25.00 | 23.70 | 24.70 | 81.0M |
| 2022-05-12 | 23.70 | 23.70 | 23.40 | 23.60 | 17.9M |
| 2022-05-11 | 23.60 | 23.90 | 23.60 | 23.80 | 18.6M |
| 2022-05-10 | 23.20 | 23.90 | 23.10 | 23.80 | 24.3M |
| 2022-05-09 | 23.40 | 23.50 | 23.10 | 23.30 | 19.7M |
| 2022-05-06 | 23.90 | 23.90 | 23.40 | 23.50 | 28.4M |
| 2022-05-05 | 24.10 | 24.20 | 24.00 | 24.00 | 11.1M |
| 2022-05-03 | 24.10 | 24.30 | 24.00 | 24.20 | 14.2M |
| 2022-04-29 | 24.00 | 24.20 | 24.00 | 24.10 | 11.1M |
| 2022-04-28 | 24.00 | 24.20 | 23.90 | 24.10 | 16.8M |
| 2022-04-27 | 24.00 | 24.10 | 23.80 | 24.00 | 16.1M |
| 2022-04-26 | 23.80 | 24.20 | 23.80 | 24.00 | 23.4M |
| 2022-04-25 | 23.80 | 23.90 | 23.70 | 23.70 | 18.7M |
| 2022-04-22 | 23.80 | 23.90 | 23.70 | 23.90 | 14.5M |
| 2022-04-21 | 23.60 | 23.90 | 23.60 | 23.70 | 12.3M |
| 2022-04-20 | 23.60 | 23.80 | 23.60 | 23.60 | 16.4M |
| 2022-04-19 | 23.70 | 23.80 | 23.60 | 23.60 | 10.8M |
| 2022-04-18 | 23.50 | 23.90 | 23.50 | 23.60 | 19.5M |
| 2022-04-12 | 23.50 | 23.60 | 23.50 | 23.50 | 8.6M |
| 2022-04-11 | 23.50 | 23.70 | 23.50 | 23.50 | 11.6M |
| 2022-04-08 | 23.60 | 23.90 | 23.50 | 23.60 | 15.4M |
| 2022-04-07 | 23.90 | 23.90 | 23.60 | 23.60 | 24.4M |
| 2022-04-05 | 24.30 | 24.30 | 23.80 | 23.90 | 30.8M |
| 2022-04-04 | 24.10 | 24.30 | 24.10 | 24.30 | 6.2M |
| 2022-04-01 | 24.10 | 24.30 | 24.00 | 24.20 | 11.8M |
| 2022-03-31 | 24.50 | 24.60 | 24.00 | 24.10 | 28.9M |
| 2022-03-30 | 24.30 | 24.60 | 24.20 | 24.50 | 32.3M |
| 2022-03-29 | 24.30 | 24.40 | 24.20 | 24.30 | 13.3M |
| 2022-03-28 | 24.20 | 24.30 | 24.20 | 24.20 | 6.0M |
| 2022-03-25 | 24.20 | 24.20 | 24.10 | 24.20 | 5.4M |
| 2022-03-24 | 24.00 | 24.10 | 23.90 | 24.10 | 12.1M |
| 2022-03-23 | 24.30 | 24.50 | 24.00 | 24.00 | 17.1M |
| 2022-03-22 | 24.20 | 24.40 | 24.10 | 24.20 | 10.5M |
| 2022-03-21 | 24.50 | 24.50 | 24.10 | 24.10 | 15.8M |
| 2022-03-18 | 24.50 | 24.60 | 24.20 | 24.40 | 87.4M |
| 2022-03-17 | 24.60 | 24.80 | 24.20 | 24.60 | 32.7M |
| 2022-03-16 | 24.40 | 24.60 | 24.30 | 24.40 | 26.1M |
| 2022-03-15 | 24.30 | 24.70 | 24.00 | 24.00 | 51.4M |
| 2022-03-14 | 23.70 | 24.00 | 23.70 | 23.90 | 17.8M |
| 2022-03-11 | 23.80 | 23.90 | 23.60 | 23.80 | 10.5M |
| 2022-03-10 | 23.90 | 24.10 | 23.70 | 23.80 | 19.3M |
| 2022-03-09 | 23.30 | 24.00 | 23.10 | 23.80 | 50.2M |
| 2022-03-08 | 23.50 | 23.70 | 22.70 | 23.20 | 80.8M |
| 2022-03-07 | 24.00 | 24.10 | 23.50 | 23.60 | 66.4M |
| 2022-03-04 | 24.70 | 24.70 | 24.30 | 24.30 | 39.7M |
| 2022-03-03 | 25.00 | 25.00 | 24.70 | 24.80 | 26.5M |
| 2022-03-02 | 25.00 | 25.25 | 24.70 | 24.90 | 33.0M |
| 2022-03-01 | 25.25 | 25.50 | 24.90 | 25.00 | 40.0M |
| 2022-02-28 | 25.25 | 25.50 | 25.00 | 25.25 | 36.6M |
| 2022-02-25 | 25.50 | 26.25 | 25.25 | 25.75 | 29.5M |
| 2022-02-24 | 26.00 | 26.25 | 24.60 | 25.25 | 63.3M |
| 2022-02-23 | 26.25 | 26.50 | 26.00 | 26.25 | 27.1M |
| 2022-02-22 | 26.00 | 26.25 | 25.75 | 26.25 | 26.5M |
| 2022-02-21 | 26.25 | 26.75 | 26.00 | 26.25 | 41.7M |
| 2022-02-18 | 25.75 | 26.00 | 25.50 | 26.00 | 15.3M |
| 2022-02-17 | 25.50 | 25.75 | 25.25 | 25.75 | 23.4M |
| 2022-02-15 | 25.25 | 25.50 | 25.25 | 25.50 | 7.9M |
| 2022-02-14 | 25.50 | 25.50 | 25.25 | 25.50 | 8.9M |
| 2022-02-11 | 25.50 | 25.75 | 25.25 | 25.50 | 15.5M |
| 2022-02-10 | 25.50 | 25.75 | 25.50 | 25.75 | 11.8M |
| 2022-02-09 | 25.25 | 25.50 | 25.00 | 25.50 | 27.5M |
| 2022-02-08 | 25.25 | 25.50 | 25.00 | 25.25 | 23.6M |
| 2022-02-07 | 25.25 | 25.50 | 25.00 | 25.50 | 18.0M |
| 2022-02-04 | 25.25 | 25.50 | 25.00 | 25.25 | 13.2M |
| 2022-02-03 | 25.25 | 25.50 | 25.25 | 25.25 | 8.7M |
| 2022-02-02 | 25.50 | 25.75 | 25.25 | 25.25 | 17.6M |
| 2022-02-01 | 25.50 | 25.75 | 25.25 | 25.75 | 8.9M |
| 2022-01-31 | 25.25 | 25.50 | 25.00 | 25.25 | 21.6M |
| 2022-01-28 | 25.50 | 25.75 | 25.25 | 25.50 | 18.6M |
| 2022-01-27 | 25.50 | 25.75 | 25.25 | 25.50 | 17.6M |
| 2022-01-26 | 25.50 | 25.75 | 25.50 | 25.75 | 6.4M |
| 2022-01-25 | 25.75 | 26.00 | 25.25 | 25.50 | 14.7M |
| 2022-01-24 | 25.75 | 26.00 | 25.50 | 26.00 | 8.8M |
| 2022-01-21 | 25.25 | 26.00 | 25.25 | 25.75 | 22.1M |
| 2022-01-20 | 25.50 | 25.75 | 25.25 | 25.25 | 25.7M |
| 2022-01-19 | 25.75 | 26.25 | 25.50 | 25.50 | 36.7M |
| 2022-01-18 | 26.25 | 26.50 | 25.75 | 25.75 | 33.4M |
| 2022-01-17 | 26.50 | 26.75 | 26.25 | 26.50 | 8.3M |
| 2022-01-14 | 26.25 | 26.50 | 26.00 | 26.50 | 13.7M |
| 2022-01-13 | 26.75 | 27.00 | 26.25 | 26.50 | 40.4M |
| 2022-01-12 | 27.25 | 27.25 | 26.50 | 26.75 | 46.1M |
| 2022-01-11 | 27.00 | 27.50 | 26.75 | 27.25 | 51.5M |
| 2022-01-10 | 27.00 | 27.25 | 26.50 | 27.00 | 49.6M |
| 2022-01-07 | 27.00 | 27.25 | 26.50 | 27.00 | 21.3M |
| 2022-01-06 | 26.25 | 27.25 | 26.00 | 26.75 | 95.0M |
| 2022-01-05 | 27.00 | 27.25 | 26.50 | 26.50 | 44.6M |
| 2022-01-04 | 26.25 | 27.25 | 26.00 | 27.00 | 143.6M |