29.55
Last Update: 2025-10-01
| 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 | 32.85 | 33.50 | 32.45 | 33.50 | 2.2M |
| 2022-12-29 | 32.00 | 32.75 | 31.65 | 32.65 | 1.4M |
| 2022-12-28 | 32.55 | 32.60 | 32.10 | 32.30 | 0.9M |
| 2022-12-27 | 33.35 | 33.35 | 32.60 | 32.65 | 1.1M |
| 2022-12-26 | 33.00 | 33.05 | 32.65 | 32.95 | 0.6M |
| 2022-12-23 | 32.35 | 32.90 | 32.00 | 32.90 | 1.4M |
| 2022-12-22 | 32.45 | 32.70 | 32.45 | 32.50 | 0.7M |
| 2022-12-21 | 32.50 | 32.50 | 32.10 | 32.20 | 1.2M |
| 2022-12-20 | 33.15 | 33.30 | 32.15 | 32.45 | 2.5M |
| 2022-12-19 | 33.00 | 33.60 | 32.75 | 33.20 | 2.4M |
| 2022-12-16 | 32.90 | 33.15 | 32.65 | 33.05 | 1.9M |
| 2022-12-15 | 33.20 | 33.30 | 33.10 | 33.20 | 1.1M |
| 2022-12-14 | 33.45 | 33.55 | 33.20 | 33.40 | 1.6M |
| 2022-12-13 | 33.00 | 33.25 | 32.90 | 33.25 | 1.0M |
| 2022-12-12 | 33.10 | 33.10 | 32.65 | 33.00 | 1.0M |
| 2022-12-09 | 33.50 | 33.60 | 33.20 | 33.30 | 1.0M |
| 2022-12-08 | 33.30 | 33.35 | 32.85 | 33.10 | 1.7M |
| 2022-12-07 | 33.50 | 33.90 | 33.25 | 33.30 | 2.2M |
| 2022-12-06 | 34.70 | 34.70 | 33.65 | 33.70 | 3.0M |
| 2022-12-05 | 34.40 | 35.00 | 34.35 | 34.70 | 3.1M |
| 2022-12-02 | 34.10 | 34.30 | 34.00 | 34.20 | 2.1M |
| 2022-12-01 | 34.15 | 34.35 | 33.85 | 34.10 | 3.0M |
| 2022-11-30 | 33.40 | 33.80 | 33.25 | 33.60 | 2.7M |
| 2022-11-29 | 32.95 | 33.30 | 32.80 | 33.30 | 1.5M |
| 2022-11-28 | 33.20 | 33.50 | 32.90 | 33.15 | 1.5M |
| 2022-11-25 | 33.65 | 34.00 | 33.50 | 33.50 | 2.1M |
| 2022-11-24 | 33.30 | 33.80 | 33.25 | 33.65 | 2.9M |
| 2022-11-23 | 33.00 | 33.15 | 32.90 | 32.95 | 1.3M |
| 2022-11-22 | 33.15 | 33.15 | 32.75 | 32.95 | 1.5M |
| 2022-11-21 | 33.80 | 33.80 | 33.00 | 33.20 | 3.1M |
| 2022-11-18 | 34.20 | 34.25 | 33.65 | 33.80 | 3.4M |
| 2022-11-17 | 33.80 | 34.00 | 33.45 | 33.95 | 3.2M |
| 2022-11-16 | 33.50 | 33.85 | 33.15 | 33.60 | 6.1M |
| 2022-11-15 | 32.70 | 33.30 | 32.55 | 33.15 | 4.3M |
| 2022-11-14 | 32.50 | 32.80 | 32.40 | 32.70 | 2.5M |
| 2022-11-11 | 33.35 | 33.40 | 32.45 | 32.50 | 3.7M |
| 2022-11-10 | 32.10 | 32.30 | 31.90 | 32.20 | 2.4M |
| 2022-11-09 | 32.30 | 32.65 | 32.30 | 32.30 | 4.5M |
| 2022-11-08 | 31.75 | 32.30 | 31.75 | 32.00 | 4.2M |
| 2022-11-07 | 31.80 | 31.80 | 31.45 | 31.60 | 2.3M |
| 2022-11-04 | 31.90 | 31.95 | 31.30 | 31.60 | 3.9M |
| 2022-11-03 | 31.65 | 32.25 | 31.65 | 32.25 | 1.6M |
| 2022-11-02 | 31.90 | 32.20 | 31.85 | 31.95 | 1.8M |
| 2022-11-01 | 31.60 | 32.20 | 31.60 | 31.65 | 1.4M |
| 2022-10-31 | 32.05 | 32.15 | 31.65 | 31.75 | 2.0M |
| 2022-10-28 | 31.60 | 32.00 | 31.25 | 31.40 | 3.7M |
| 2022-10-27 | 30.60 | 31.75 | 30.60 | 31.70 | 2.7M |
| 2022-10-26 | 30.85 | 31.25 | 30.40 | 30.60 | 2.5M |
| 2022-10-25 | 31.25 | 31.65 | 30.70 | 30.70 | 3.4M |
| 2022-10-24 | 32.40 | 32.55 | 31.25 | 31.25 | 4.5M |
| 2022-10-21 | 32.25 | 32.65 | 31.85 | 31.85 | 4.0M |
| 2022-10-20 | 32.00 | 32.35 | 31.50 | 32.20 | 8.2M |
| 2022-10-19 | 31.00 | 32.85 | 30.70 | 32.30 | 12.9M |
| 2022-10-18 | 30.45 | 31.05 | 30.20 | 31.00 | 3.8M |
| 2022-10-17 | 29.00 | 30.00 | 28.55 | 30.00 | 2.7M |
| 2022-10-14 | 29.25 | 29.40 | 28.95 | 29.30 | 1.7M |
| 2022-10-13 | 29.50 | 29.60 | 28.40 | 28.40 | 3.4M |
| 2022-10-12 | 29.55 | 29.75 | 29.15 | 29.45 | 2.6M |
| 2022-10-11 | 30.10 | 30.10 | 29.50 | 29.50 | 2.6M |
| 2022-10-07 | 30.70 | 31.05 | 30.60 | 30.90 | 1.2M |
| 2022-10-06 | 31.00 | 31.05 | 30.65 | 31.00 | 1.5M |
| 2022-10-05 | 31.10 | 31.30 | 30.75 | 30.95 | 2.9M |
| 2022-10-04 | 30.30 | 30.60 | 30.15 | 30.60 | 2.0M |
| 2022-10-03 | 29.20 | 29.90 | 29.05 | 29.70 | 1.8M |
| 2022-09-30 | 29.15 | 30.05 | 29.10 | 30.00 | 1.5M |
| 2022-09-29 | 29.65 | 30.05 | 29.30 | 29.70 | 3.5M |
| 2022-09-28 | 30.40 | 30.50 | 29.15 | 29.25 | 2.3M |
| 2022-09-27 | 29.85 | 30.50 | 29.70 | 30.30 | 2.1M |
| 2022-09-26 | 31.50 | 31.50 | 29.80 | 29.85 | 4.6M |
| 2022-09-23 | 31.75 | 32.10 | 31.60 | 31.75 | 2.2M |
| 2022-09-22 | 32.10 | 32.10 | 31.60 | 32.00 | 1.9M |
| 2022-09-21 | 32.85 | 32.85 | 32.25 | 32.25 | 2.3M |
| 2022-09-20 | 33.05 | 33.05 | 32.60 | 32.85 | 1.5M |
| 2022-09-19 | 32.90 | 33.05 | 32.30 | 32.70 | 1.7M |
| 2022-09-16 | 33.15 | 33.20 | 32.75 | 32.75 | 3.7M |
| 2022-09-15 | 33.50 | 33.55 | 33.15 | 33.25 | 2.0M |
| 2022-09-14 | 32.95 | 33.35 | 32.70 | 33.30 | 2.5M |
| 2022-09-13 | 34.00 | 34.15 | 33.80 | 33.80 | 1.8M |
| 2022-09-12 | 34.35 | 34.50 | 33.60 | 33.80 | 3.3M |
| 2022-09-08 | 33.25 | 34.45 | 33.05 | 34.25 | 3.1M |
| 2022-09-07 | 33.05 | 33.30 | 33.00 | 33.00 | 2.3M |
| 2022-09-06 | 34.20 | 34.40 | 33.40 | 33.40 | 2.9M |
| 2022-09-05 | 34.30 | 34.55 | 34.10 | 34.20 | 1.2M |
| 2022-09-02 | 35.15 | 35.20 | 34.20 | 34.50 | 3.5M |
| 2022-09-01 | 35.60 | 35.65 | 35.10 | 35.10 | 2.1M |
| 2022-08-31 | 36.05 | 36.05 | 35.60 | 35.75 | 3.5M |
| 2022-08-30 | 36.05 | 36.35 | 35.95 | 36.15 | 1.0M |
| 2022-08-29 | 36.00 | 36.10 | 35.80 | 36.00 | 1.8M |
| 2022-08-26 | 36.70 | 37.10 | 36.60 | 36.80 | 2.0M |
| 2022-08-25 | 36.35 | 36.60 | 36.20 | 36.40 | 1.2M |
| 2022-08-24 | 36.50 | 36.60 | 36.05 | 36.10 | 1.5M |
| 2022-08-23 | 36.50 | 36.60 | 36.30 | 36.35 | 1.8M |
| 2022-08-22 | 37.10 | 37.10 | 36.65 | 36.85 | 2.4M |
| 2022-08-19 | 36.45 | 37.25 | 36.35 | 37.15 | 3.6M |
| 2022-08-18 | 36.25 | 36.50 | 36.05 | 36.40 | 1.5M |
| 2022-08-17 | 36.65 | 36.65 | 36.10 | 36.45 | 2.3M |
| 2022-08-16 | 36.70 | 36.80 | 36.40 | 36.50 | 1.9M |
| 2022-08-15 | 36.60 | 36.75 | 36.40 | 36.70 | 3.1M |
| 2022-08-12 | 35.95 | 36.30 | 35.85 | 36.30 | 2.8M |
| 2022-08-11 | 35.50 | 35.85 | 35.40 | 35.70 | 2.9M |
| 2022-08-10 | 35.10 | 35.35 | 34.90 | 35.10 | 1.8M |
| 2022-08-09 | 35.25 | 35.70 | 35.00 | 35.45 | 2.1M |
| 2022-08-08 | 34.50 | 35.75 | 34.50 | 35.60 | 3.7M |
| 2022-08-05 | 34.55 | 35.15 | 34.55 | 34.90 | 4.8M |
| 2022-08-04 | 34.00 | 34.80 | 33.95 | 34.20 | 3.5M |
| 2022-08-03 | 33.80 | 34.30 | 33.70 | 34.00 | 2.0M |
| 2022-08-02 | 34.80 | 34.80 | 34.05 | 34.15 | 3.8M |
| 2022-08-01 | 35.35 | 35.50 | 34.80 | 35.20 | 1.5M |
| 2022-07-29 | 35.40 | 36.00 | 35.30 | 35.30 | 5.5M |
| 2022-07-28 | 35.80 | 35.80 | 35.20 | 35.30 | 1.6M |
| 2022-07-27 | 34.85 | 35.45 | 34.75 | 35.40 | 2.1M |
| 2022-07-26 | 35.85 | 35.85 | 34.95 | 35.15 | 2.9M |
| 2022-07-25 | 35.70 | 35.90 | 35.40 | 35.80 | 2.1M |
| 2022-07-22 | 36.65 | 36.80 | 35.75 | 35.95 | 4.5M |
| 2022-07-21 | 35.80 | 36.35 | 35.40 | 36.30 | 4.5M |
| 2022-07-20 | 35.80 | 35.90 | 35.15 | 35.40 | 5.3M |
| 2022-07-19 | 34.50 | 35.20 | 34.25 | 35.20 | 3.2M |
| 2022-07-18 | 34.05 | 35.00 | 33.85 | 35.00 | 4.7M |
| 2022-07-15 | 33.40 | 34.20 | 33.05 | 33.85 | 5.6M |
| 2022-07-14 | 32.90 | 33.20 | 32.40 | 32.95 | 3.6M |
| 2022-07-13 | 33.10 | 33.30 | 32.70 | 32.90 | 2.4M |
| 2022-07-12 | 33.55 | 33.55 | 32.05 | 32.25 | 3.8M |
| 2022-07-11 | 35.00 | 35.10 | 33.85 | 33.90 | 4.1M |
| 2022-07-08 | 34.80 | 35.60 | 34.65 | 35.45 | 6.4M |
| 2022-07-07 | 33.55 | 34.20 | 32.55 | 34.15 | 4.9M |
| 2022-07-06 | 34.10 | 34.35 | 33.15 | 33.15 | 5.8M |
| 2022-07-05 | 34.35 | 34.55 | 33.25 | 33.95 | 4.7M |
| 2022-07-04 | 35.45 | 35.55 | 33.60 | 33.60 | 7.5M |
| 2022-07-01 | 36.90 | 37.05 | 35.05 | 35.45 | 8.0M |
| 2022-06-30 | 39.00 | 39.00 | 36.55 | 36.95 | 8.6M |
| 2022-06-29 | 40.50 | 40.60 | 39.05 | 39.10 | 12.6M |
| 2022-06-28 | 46.40 | 46.45 | 44.80 | 44.80 | 10.1M |
| 2022-06-27 | 46.10 | 46.30 | 45.95 | 46.15 | 4.0M |
| 2022-06-24 | 45.75 | 46.30 | 45.50 | 45.60 | 4.1M |
| 2022-06-23 | 46.75 | 47.00 | 45.15 | 45.75 | 4.6M |
| 2022-06-22 | 47.85 | 48.00 | 46.45 | 46.80 | 5.0M |
| 2022-06-21 | 47.70 | 47.95 | 47.55 | 47.80 | 2.7M |
| 2022-06-20 | 48.50 | 48.50 | 47.05 | 47.10 | 3.2M |
| 2022-06-17 | 48.00 | 48.50 | 47.75 | 48.50 | 4.1M |
| 2022-06-16 | 50.20 | 50.30 | 48.60 | 48.70 | 4.5M |
| 2022-06-15 | 49.45 | 50.10 | 49.35 | 49.90 | 3.3M |
| 2022-06-14 | 48.40 | 49.50 | 48.40 | 49.40 | 2.1M |
| 2022-06-13 | 49.50 | 49.90 | 49.50 | 49.60 | 2.1M |
| 2022-06-10 | 50.00 | 50.50 | 49.85 | 50.30 | 1.3M |
| 2022-06-09 | 50.50 | 50.50 | 49.90 | 50.40 | 3.0M |
| 2022-06-08 | 50.50 | 50.50 | 50.10 | 50.50 | 2.9M |
| 2022-06-07 | 50.20 | 50.60 | 49.95 | 50.30 | 2.1M |
| 2022-06-06 | 49.95 | 50.40 | 49.55 | 50.20 | 3.3M |
| 2022-06-02 | 49.60 | 49.95 | 49.45 | 49.75 | 2.5M |
| 2022-06-01 | 48.80 | 49.75 | 48.80 | 49.60 | 4.3M |
| 2022-05-31 | 49.00 | 49.25 | 48.55 | 48.55 | 3.2M |
| 2022-05-30 | 48.75 | 48.95 | 48.75 | 48.90 | 2.0M |
| 2022-05-27 | 48.50 | 48.70 | 48.30 | 48.60 | 3.0M |
| 2022-05-26 | 48.15 | 48.30 | 47.90 | 47.95 | 1.8M |
| 2022-05-25 | 47.85 | 48.10 | 47.50 | 48.00 | 1.6M |
| 2022-05-24 | 48.20 | 48.35 | 47.55 | 47.55 | 1.7M |
| 2022-05-23 | 48.55 | 48.60 | 47.95 | 48.00 | 1.9M |
| 2022-05-20 | 48.25 | 48.45 | 48.15 | 48.35 | 2.0M |
| 2022-05-19 | 46.80 | 48.35 | 46.80 | 48.35 | 3.9M |
| 2022-05-18 | 47.80 | 48.05 | 47.60 | 47.85 | 3.1M |
| 2022-05-17 | 46.75 | 47.35 | 46.60 | 47.30 | 2.2M |
| 2022-05-16 | 46.45 | 46.80 | 46.10 | 46.50 | 2.5M |
| 2022-05-13 | 45.75 | 46.00 | 45.65 | 45.95 | 2.2M |
| 2022-05-12 | 45.60 | 46.05 | 45.30 | 45.35 | 2.7M |
| 2022-05-11 | 46.10 | 46.20 | 45.55 | 45.85 | 3.4M |
| 2022-05-10 | 45.65 | 46.40 | 45.35 | 46.40 | 3.3M |
| 2022-05-09 | 47.50 | 47.50 | 46.35 | 46.35 | 5.0M |
| 2022-05-06 | 47.35 | 48.10 | 47.20 | 48.10 | 3.5M |
| 2022-05-05 | 47.90 | 48.35 | 47.65 | 48.15 | 3.5M |
| 2022-05-04 | 47.60 | 47.70 | 47.20 | 47.25 | 3.5M |
| 2022-05-03 | 46.85 | 47.50 | 46.60 | 47.25 | 2.7M |
| 2022-04-29 | 47.80 | 47.80 | 46.70 | 46.70 | 4.4M |
| 2022-04-28 | 46.85 | 47.40 | 46.50 | 46.60 | 2.9M |
| 2022-04-27 | 45.80 | 46.80 | 45.50 | 46.50 | 4.3M |
| 2022-04-25 | 48.05 | 48.05 | 46.95 | 46.95 | 5.6M |
| 2022-04-22 | 48.35 | 48.90 | 48.30 | 48.60 | 4.6M |
| 2022-04-21 | 48.55 | 49.20 | 48.50 | 48.50 | 3.4M |
| 2022-04-20 | 49.20 | 49.25 | 48.35 | 48.35 | 5.1M |
| 2022-04-19 | 48.60 | 49.00 | 48.55 | 48.90 | 2.8M |
| 2022-04-18 | 47.85 | 48.35 | 47.35 | 48.00 | 2.2M |
| 2022-04-15 | 48.10 | 48.10 | 47.80 | 47.85 | 2.6M |
| 2022-04-14 | 48.60 | 48.60 | 48.20 | 48.35 | 2.6M |
| 2022-04-13 | 48.10 | 48.40 | 47.90 | 48.30 | 5.1M |
| 2022-04-12 | 47.70 | 48.60 | 47.70 | 48.00 | 5.1M |
| 2022-04-11 | 49.80 | 49.80 | 48.85 | 48.85 | 5.8M |
| 2022-04-08 | 49.90 | 50.30 | 49.60 | 50.10 | 3.5M |
| 2022-04-07 | 50.50 | 50.60 | 49.80 | 49.80 | 6.5M |
| 2022-04-06 | 50.90 | 51.00 | 50.40 | 50.70 | 2.7M |
| 2022-04-01 | 51.30 | 51.40 | 50.60 | 51.20 | 2.8M |
| 2022-03-31 | 51.70 | 51.70 | 51.20 | 51.40 | 2.4M |
| 2022-03-30 | 51.90 | 52.00 | 51.50 | 51.70 | 2.8M |
| 2022-03-29 | 52.00 | 52.20 | 51.60 | 51.70 | 2.8M |
| 2022-03-28 | 51.70 | 51.90 | 50.80 | 51.90 | 2.8M |
| 2022-03-25 | 52.00 | 52.10 | 51.50 | 51.70 | 3.2M |
| 2022-03-24 | 52.10 | 52.10 | 51.50 | 51.90 | 3.5M |
| 2022-03-23 | 52.40 | 52.40 | 51.90 | 52.20 | 3.5M |
| 2022-03-22 | 52.40 | 52.40 | 51.60 | 52.10 | 2.7M |
| 2022-03-21 | 52.20 | 52.90 | 51.90 | 52.10 | 6.2M |
| 2022-03-18 | 51.40 | 52.20 | 51.20 | 51.70 | 8.8M |
| 2022-03-17 | 51.00 | 51.50 | 50.70 | 51.40 | 5.9M |
| 2022-03-16 | 51.10 | 51.30 | 49.95 | 50.30 | 7.8M |
| 2022-03-15 | 51.70 | 51.70 | 50.60 | 50.80 | 5.4M |
| 2022-03-14 | 51.90 | 52.10 | 51.30 | 51.80 | 5.3M |
| 2022-03-11 | 51.20 | 51.80 | 50.90 | 51.50 | 4.2M |
| 2022-03-10 | 51.90 | 52.20 | 51.20 | 51.30 | 8.1M |
| 2022-03-09 | 50.70 | 51.10 | 50.20 | 51.10 | 5.8M |
| 2022-03-08 | 49.65 | 51.00 | 49.60 | 50.20 | 9.0M |
| 2022-03-07 | 51.20 | 51.20 | 49.90 | 50.30 | 13.3M |
| 2022-03-04 | 51.30 | 52.30 | 51.00 | 51.60 | 11.7M |
| 2022-03-03 | 52.30 | 52.90 | 51.40 | 51.80 | 13.5M |
| 2022-03-02 | 51.20 | 51.80 | 50.80 | 51.40 | 14.0M |
| 2022-03-01 | 52.40 | 52.70 | 51.10 | 51.20 | 58.8M |
| 2022-02-25 | 49.95 | 52.00 | 49.70 | 52.00 | 55.0M |
| 2022-02-24 | 48.15 | 48.45 | 47.05 | 47.35 | 5.8M |
| 2022-02-23 | 48.00 | 48.75 | 48.00 | 48.50 | 3.5M |
| 2022-02-22 | 49.00 | 49.00 | 47.50 | 48.15 | 8.1M |
| 2022-02-21 | 48.90 | 49.80 | 48.75 | 49.15 | 11.3M |
| 2022-02-18 | 47.60 | 48.80 | 47.60 | 48.75 | 4.5M |
| 2022-02-17 | 47.25 | 48.80 | 47.10 | 48.25 | 11.6M |
| 2022-02-16 | 47.00 | 47.40 | 46.80 | 46.95 | 3.7M |
| 2022-02-15 | 46.50 | 46.65 | 46.20 | 46.30 | 2.7M |
| 2022-02-14 | 46.70 | 46.75 | 46.05 | 46.50 | 4.0M |
| 2022-02-11 | 47.15 | 47.55 | 47.10 | 47.40 | 3.1M |
| 2022-02-10 | 47.30 | 47.55 | 46.70 | 47.40 | 4.2M |
| 2022-02-09 | 46.35 | 47.20 | 46.10 | 47.10 | 4.4M |
| 2022-02-08 | 46.25 | 46.65 | 45.70 | 46.35 | 8.4M |
| 2022-02-07 | 46.40 | 46.45 | 45.50 | 45.80 | 7.2M |
| 2022-01-26 | 45.90 | 46.40 | 45.65 | 46.00 | 5.1M |
| 2022-01-25 | 47.00 | 47.10 | 45.75 | 45.75 | 8.6M |
| 2022-01-24 | 46.70 | 47.25 | 46.40 | 47.00 | 6.9M |
| 2022-01-21 | 47.85 | 48.30 | 47.35 | 47.60 | 8.8M |
| 2022-01-20 | 47.80 | 48.55 | 47.70 | 48.45 | 6.8M |
| 2022-01-19 | 48.05 | 48.65 | 47.70 | 47.80 | 9.3M |
| 2022-01-18 | 49.75 | 50.90 | 48.80 | 48.80 | 15.7M |
| 2022-01-17 | 49.80 | 50.10 | 48.90 | 49.50 | 10.2M |
| 2022-01-14 | 51.20 | 51.70 | 48.80 | 49.15 | 29.2M |
| 2022-01-13 | 50.90 | 52.70 | 50.70 | 51.30 | 54.1M |
| 2022-01-12 | 47.50 | 49.70 | 47.30 | 49.70 | 21.2M |
| 2022-01-11 | 47.65 | 47.80 | 47.05 | 47.10 | 5.3M |
| 2022-01-10 | 47.10 | 47.55 | 46.95 | 47.40 | 2.9M |
| 2022-01-07 | 48.30 | 48.45 | 47.05 | 47.10 | 6.4M |
| 2022-01-06 | 47.70 | 48.35 | 47.35 | 48.30 | 5.1M |
| 2022-01-05 | 48.00 | 48.20 | 47.70 | 48.10 | 4.0M |
| 2022-01-04 | 48.25 | 48.35 | 47.65 | 48.05 | 4.2M |
| 2022-01-03 | 48.90 | 49.05 | 47.95 | 47.95 | 5.8M |