36.27
Last Update: 2025-09-30
| 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 | 22.52 | 22.59 | 22.02 | 22.04 | 0.8M |
| 2022-12-29 | 22.44 | 22.62 | 22.11 | 22.38 | 0.8M |
| 2022-12-28 | 22.90 | 23.40 | 22.35 | 22.45 | 1.2M |
| 2022-12-27 | 22.85 | 23.91 | 22.72 | 22.90 | 2.2M |
| 2022-12-26 | 21.70 | 22.74 | 21.70 | 22.58 | 1.3M |
| 2022-12-23 | 21.85 | 22.35 | 21.55 | 21.79 | 1.2M |
| 2022-12-22 | 23.17 | 23.19 | 22.08 | 22.12 | 1.7M |
| 2022-12-21 | 24.30 | 24.59 | 22.74 | 22.95 | 2.7M |
| 2022-12-20 | 24.30 | 24.85 | 23.72 | 24.60 | 1.8M |
| 2022-12-19 | 24.51 | 24.75 | 24.10 | 24.30 | 1.4M |
| 2022-12-16 | 25.62 | 25.62 | 24.43 | 24.45 | 2.3M |
| 2022-12-15 | 25.00 | 25.70 | 24.85 | 25.55 | 1.4M |
| 2022-12-14 | 25.07 | 25.78 | 24.85 | 25.28 | 1.7M |
| 2022-12-13 | 25.88 | 26.15 | 25.18 | 25.18 | 2.6M |
| 2022-12-12 | 25.95 | 27.26 | 25.79 | 26.25 | 2.4M |
| 2022-12-09 | 26.88 | 27.45 | 26.20 | 26.25 | 3.4M |
| 2022-12-08 | 26.65 | 27.88 | 26.20 | 27.02 | 5.1M |
| 2022-12-07 | 26.90 | 27.30 | 26.38 | 26.73 | 4.1M |
| 2022-12-06 | 25.19 | 27.70 | 24.80 | 26.86 | 6.4M |
| 2022-12-05 | 25.64 | 25.64 | 24.93 | 25.43 | 2.1M |
| 2022-12-02 | 25.10 | 25.88 | 25.07 | 25.49 | 2.6M |
| 2022-12-01 | 25.34 | 25.86 | 25.22 | 25.25 | 2.9M |
| 2022-11-30 | 24.71 | 25.80 | 24.08 | 25.56 | 3.9M |
| 2022-11-29 | 24.54 | 25.04 | 24.45 | 24.64 | 2.0M |
| 2022-11-28 | 25.43 | 25.49 | 24.42 | 24.85 | 2.7M |
| 2022-11-25 | 25.36 | 25.70 | 24.82 | 25.59 | 3.5M |
| 2022-11-24 | 24.61 | 25.94 | 24.17 | 25.23 | 3.4M |
| 2022-11-23 | 25.04 | 25.60 | 23.80 | 24.46 | 3.0M |
| 2022-11-22 | 25.98 | 26.20 | 25.00 | 25.26 | 3.9M |
| 2022-11-21 | 23.86 | 25.99 | 23.86 | 25.66 | 4.8M |
| 2022-11-18 | 24.87 | 25.25 | 24.10 | 24.14 | 2.1M |
| 2022-11-17 | 24.66 | 24.70 | 24.00 | 24.62 | 1.8M |
| 2022-11-16 | 25.25 | 25.45 | 24.58 | 24.66 | 2.1M |
| 2022-11-15 | 23.66 | 25.36 | 23.66 | 25.06 | 3.5M |
| 2022-11-14 | 24.20 | 24.39 | 23.59 | 23.85 | 1.6M |
| 2022-11-11 | 25.31 | 25.45 | 24.18 | 24.20 | 2.3M |
| 2022-11-10 | 24.70 | 25.29 | 24.61 | 24.70 | 1.9M |
| 2022-11-09 | 25.00 | 25.47 | 24.48 | 24.90 | 2.1M |
| 2022-11-08 | 24.23 | 25.00 | 24.03 | 25.00 | 2.2M |
| 2022-11-07 | 24.67 | 25.19 | 24.33 | 24.41 | 2.3M |
| 2022-11-04 | 24.91 | 25.90 | 24.77 | 25.05 | 3.4M |
| 2022-11-03 | 24.60 | 25.29 | 24.54 | 24.91 | 1.9M |
| 2022-11-02 | 24.18 | 25.11 | 24.18 | 24.90 | 2.8M |
| 2022-11-01 | 24.23 | 24.88 | 24.00 | 24.65 | 2.9M |
| 2022-10-31 | 23.68 | 24.38 | 23.36 | 23.85 | 2.2M |
| 2022-10-28 | 24.08 | 25.19 | 23.51 | 23.64 | 3.2M |
| 2022-10-27 | 25.28 | 26.19 | 24.67 | 24.71 | 4.6M |
| 2022-10-26 | 24.60 | 26.55 | 23.91 | 26.39 | 5.9M |
| 2022-10-25 | 24.38 | 25.60 | 24.38 | 25.25 | 4.9M |
| 2022-10-24 | 24.14 | 25.37 | 24.14 | 24.50 | 4.2M |
| 2022-10-21 | 24.16 | 24.79 | 23.88 | 23.92 | 2.9M |
| 2022-10-20 | 24.14 | 25.08 | 23.77 | 24.46 | 3.9M |
| 2022-10-19 | 23.95 | 25.68 | 23.66 | 24.46 | 5.5M |
| 2022-10-18 | 25.99 | 26.00 | 23.91 | 23.93 | 6.5M |
| 2022-10-17 | 20.80 | 25.04 | 20.80 | 25.04 | 6.0M |
| 2022-10-14 | 20.44 | 20.90 | 20.44 | 20.87 | 0.8M |
| 2022-10-13 | 20.22 | 20.71 | 20.22 | 20.44 | 0.8M |
| 2022-10-12 | 19.60 | 20.39 | 19.56 | 20.35 | 0.9M |
| 2022-10-11 | 19.49 | 19.77 | 19.01 | 19.64 | 0.5M |
| 2022-10-10 | 19.85 | 19.96 | 19.21 | 19.25 | 0.7M |
| 2022-09-30 | 20.28 | 20.46 | 19.83 | 19.83 | 0.7M |
| 2022-09-29 | 20.70 | 20.70 | 20.11 | 20.29 | 0.7M |
| 2022-09-28 | 21.10 | 21.38 | 20.44 | 20.45 | 0.7M |
| 2022-09-27 | 21.25 | 21.68 | 20.95 | 21.42 | 0.6M |
| 2022-09-26 | 21.45 | 21.55 | 20.81 | 20.95 | 0.6M |
| 2022-09-23 | 22.18 | 22.35 | 21.30 | 21.45 | 1.0M |
| 2022-09-22 | 21.85 | 22.42 | 21.78 | 22.18 | 0.9M |
| 2022-09-21 | 22.10 | 22.20 | 21.66 | 21.96 | 0.9M |
| 2022-09-20 | 21.88 | 22.41 | 21.77 | 22.20 | 1.3M |
| 2022-09-19 | 21.44 | 22.28 | 21.16 | 21.62 | 1.0M |
| 2022-09-16 | 21.50 | 21.87 | 21.16 | 21.18 | 0.6M |
| 2022-09-15 | 22.43 | 22.43 | 21.24 | 21.59 | 1.2M |
| 2022-09-14 | 22.30 | 22.65 | 22.06 | 22.40 | 0.5M |
| 2022-09-13 | 22.67 | 22.88 | 22.41 | 22.65 | 0.5M |
| 2022-09-09 | 23.00 | 23.32 | 22.44 | 22.66 | 0.8M |
| 2022-09-08 | 23.21 | 23.47 | 22.96 | 23.00 | 0.9M |
| 2022-09-07 | 23.10 | 24.02 | 22.94 | 23.47 | 1.6M |
| 2022-09-06 | 22.88 | 23.21 | 22.41 | 22.97 | 0.9M |
| 2022-09-05 | 22.79 | 22.93 | 22.43 | 22.63 | 0.4M |
| 2022-09-02 | 22.49 | 22.80 | 22.43 | 22.78 | 0.6M |
| 2022-09-01 | 22.46 | 22.77 | 22.04 | 22.41 | 0.7M |
| 2022-08-31 | 23.56 | 23.83 | 22.38 | 22.47 | 1.3M |
| 2022-08-30 | 23.88 | 24.07 | 23.24 | 23.43 | 0.9M |
| 2022-08-29 | 23.28 | 24.07 | 23.03 | 23.89 | 0.8M |
| 2022-08-26 | 23.85 | 24.17 | 23.26 | 23.39 | 0.8M |
| 2022-08-25 | 24.89 | 24.89 | 23.60 | 23.85 | 1.1M |
| 2022-08-24 | 25.71 | 25.71 | 24.24 | 24.33 | 1.5M |
| 2022-08-23 | 25.51 | 26.02 | 25.30 | 25.59 | 1.1M |
| 2022-08-22 | 25.28 | 25.62 | 25.21 | 25.46 | 1.2M |
| 2022-08-19 | 26.59 | 27.10 | 25.48 | 25.61 | 2.5M |
| 2022-08-18 | 26.14 | 26.85 | 26.12 | 26.47 | 1.7M |
| 2022-08-17 | 26.72 | 26.99 | 26.12 | 26.19 | 1.8M |
| 2022-08-16 | 26.97 | 27.20 | 26.62 | 26.73 | 1.6M |
| 2022-08-15 | 25.90 | 27.58 | 25.88 | 26.90 | 3.0M |
| 2022-08-12 | 26.88 | 27.44 | 26.18 | 26.20 | 2.9M |
| 2022-08-11 | 27.10 | 27.15 | 26.62 | 26.85 | 2.6M |
| 2022-08-10 | 26.38 | 27.20 | 25.95 | 27.16 | 2.8M |
| 2022-08-09 | 26.80 | 26.80 | 26.16 | 26.36 | 1.5M |
| 2022-08-08 | 26.26 | 26.75 | 25.85 | 26.68 | 2.0M |
| 2022-08-05 | 26.25 | 26.59 | 25.70 | 26.18 | 2.3M |
| 2022-08-04 | 26.20 | 26.71 | 25.90 | 26.57 | 2.2M |
| 2022-08-03 | 26.65 | 27.25 | 26.00 | 26.19 | 3.1M |
| 2022-08-02 | 27.16 | 27.45 | 26.09 | 26.66 | 3.2M |
| 2022-08-01 | 27.55 | 28.30 | 27.18 | 27.78 | 4.5M |
| 2022-07-29 | 28.28 | 29.14 | 27.55 | 28.21 | 6.2M |
| 2022-07-28 | 26.85 | 28.38 | 26.67 | 27.57 | 4.6M |
| 2022-07-27 | 25.66 | 27.17 | 25.66 | 26.79 | 2.7M |
| 2022-07-26 | 25.49 | 25.97 | 24.70 | 25.97 | 1.8M |
| 2022-07-25 | 26.28 | 26.33 | 25.45 | 25.52 | 1.9M |
| 2022-07-22 | 26.38 | 27.48 | 26.22 | 26.52 | 4.0M |
| 2022-07-21 | 25.80 | 26.88 | 25.65 | 26.41 | 3.9M |
| 2022-07-20 | 25.12 | 27.50 | 24.93 | 26.11 | 4.7M |
| 2022-07-19 | 24.89 | 25.12 | 24.72 | 25.03 | 0.9M |
| 2022-07-18 | 24.37 | 25.00 | 24.37 | 24.96 | 1.0M |
| 2022-07-15 | 24.69 | 25.01 | 24.28 | 24.28 | 0.8M |
| 2022-07-14 | 24.65 | 25.10 | 24.13 | 24.73 | 1.2M |
| 2022-07-13 | 23.45 | 24.47 | 23.45 | 24.41 | 1.4M |
| 2022-07-12 | 24.25 | 24.42 | 23.42 | 23.42 | 1.1M |
| 2022-07-11 | 24.52 | 24.90 | 24.02 | 24.25 | 1.0M |
| 2022-07-08 | 24.58 | 25.32 | 24.58 | 24.90 | 1.2M |
| 2022-07-07 | 24.67 | 24.97 | 24.45 | 24.71 | 0.8M |
| 2022-07-06 | 24.71 | 25.08 | 24.18 | 24.67 | 1.3M |
| 2022-07-05 | 24.88 | 25.25 | 24.14 | 24.49 | 1.5M |
| 2022-07-04 | 25.11 | 25.28 | 24.61 | 24.88 | 1.1M |
| 2022-07-01 | 24.81 | 25.47 | 24.81 | 25.11 | 1.1M |
| 2022-06-30 | 25.14 | 25.60 | 24.85 | 24.97 | 1.8M |
| 2022-06-29 | 26.07 | 26.16 | 25.09 | 25.25 | 3.0M |
| 2022-06-28 | 25.00 | 27.16 | 24.80 | 26.29 | 4.8M |
| 2022-06-27 | 24.77 | 25.50 | 24.56 | 25.15 | 2.5M |
| 2022-06-24 | 24.66 | 24.99 | 24.50 | 24.70 | 1.4M |
| 2022-06-23 | 23.55 | 24.77 | 23.51 | 24.72 | 2.0M |
| 2022-06-22 | 24.53 | 24.75 | 23.60 | 23.63 | 1.8M |
| 2022-06-21 | 24.48 | 25.67 | 24.22 | 24.50 | 3.4M |
| 2022-06-20 | 24.15 | 24.58 | 24.01 | 24.31 | 1.9M |
| 2022-06-17 | 23.78 | 24.22 | 23.46 | 24.09 | 1.5M |
| 2022-06-16 | 23.47 | 24.15 | 23.40 | 23.86 | 1.7M |
| 2022-06-15 | 23.94 | 24.11 | 23.40 | 23.45 | 1.4M |
| 2022-06-14 | 23.76 | 23.84 | 23.03 | 23.84 | 1.6M |
| 2022-06-13 | 22.90 | 24.08 | 22.51 | 23.89 | 2.7M |
| 2022-06-10 | 22.12 | 23.16 | 22.11 | 22.90 | 1.2M |
| 2022-06-09 | 23.00 | 23.60 | 22.28 | 22.35 | 1.2M |
| 2022-06-08 | 23.36 | 23.65 | 22.61 | 23.06 | 1.2M |
| 2022-06-07 | 23.78 | 23.92 | 23.22 | 23.41 | 1.5M |
| 2022-06-06 | 23.61 | 23.95 | 23.45 | 23.78 | 1.6M |
| 2022-06-02 | 23.65 | 23.84 | 23.25 | 23.64 | 1.3M |
| 2022-06-01 | 23.21 | 23.94 | 23.15 | 23.65 | 1.7M |
| 2022-05-31 | 22.80 | 23.55 | 22.64 | 23.31 | 1.8M |
| 2022-05-30 | 22.80 | 23.15 | 22.33 | 22.86 | 1.3M |
| 2022-05-27 | 22.69 | 22.87 | 22.32 | 22.56 | 1.1M |
| 2022-05-26 | 22.48 | 22.74 | 21.99 | 22.55 | 1.5M |
| 2022-05-25 | 21.93 | 22.52 | 21.82 | 22.48 | 1.6M |
| 2022-05-24 | 23.25 | 23.82 | 21.77 | 21.81 | 2.3M |
| 2022-05-23 | 22.84 | 23.23 | 22.80 | 23.23 | 1.3M |
| 2022-05-20 | 22.69 | 22.96 | 22.40 | 22.84 | 1.6M |
| 2022-05-19 | 22.25 | 22.69 | 22.15 | 22.53 | 1.2M |
| 2022-05-18 | 22.60 | 22.88 | 22.40 | 22.50 | 1.5M |
| 2022-05-17 | 22.37 | 22.99 | 21.92 | 22.74 | 2.4M |
| 2022-05-16 | 22.60 | 22.78 | 22.20 | 22.45 | 1.2M |
| 2022-05-13 | 22.74 | 22.76 | 22.19 | 22.42 | 1.2M |
| 2022-05-12 | 22.10 | 22.70 | 22.05 | 22.48 | 2.1M |
| 2022-05-11 | 22.00 | 23.23 | 22.00 | 22.21 | 3.3M |
| 2022-05-10 | 21.00 | 23.51 | 20.91 | 22.30 | 3.7M |
| 2022-05-09 | 20.69 | 21.58 | 20.69 | 21.20 | 1.5M |
| 2022-05-06 | 20.31 | 21.58 | 20.00 | 21.06 | 2.4M |
| 2022-05-05 | 20.53 | 21.18 | 20.19 | 20.82 | 1.7M |
| 2022-04-29 | 20.48 | 20.80 | 20.01 | 20.53 | 2.0M |
| 2022-04-28 | 19.91 | 20.87 | 19.73 | 20.00 | 2.2M |
| 2022-04-27 | 19.19 | 20.10 | 18.68 | 20.09 | 2.0M |
| 2022-04-26 | 19.90 | 20.63 | 18.91 | 18.98 | 1.9M |
| 2022-04-25 | 21.67 | 21.67 | 19.84 | 19.84 | 1.7M |
| 2022-04-22 | 23.18 | 23.40 | 21.97 | 21.99 | 1.7M |
| 2022-04-21 | 24.20 | 24.27 | 23.01 | 23.18 | 1.4M |
| 2022-04-20 | 24.48 | 24.91 | 23.93 | 24.21 | 1.2M |
| 2022-04-19 | 24.68 | 25.27 | 24.36 | 24.50 | 1.3M |
| 2022-04-18 | 24.84 | 25.10 | 24.19 | 24.61 | 1.5M |
| 2022-04-15 | 25.17 | 25.46 | 24.22 | 25.09 | 2.7M |
| 2022-04-14 | 25.40 | 26.42 | 25.30 | 25.56 | 3.1M |
| 2022-04-13 | 24.90 | 27.48 | 24.42 | 25.61 | 5.1M |
| 2022-04-12 | 23.01 | 25.68 | 23.01 | 25.08 | 3.3M |
| 2022-04-11 | 24.80 | 24.80 | 23.20 | 23.20 | 2.0M |
| 2022-04-08 | 24.40 | 25.26 | 23.78 | 24.92 | 1.8M |
| 2022-04-07 | 25.59 | 25.59 | 24.60 | 24.60 | 1.4M |
| 2022-04-06 | 25.52 | 25.90 | 25.34 | 25.69 | 1.0M |
| 2022-04-01 | 25.69 | 25.78 | 25.41 | 25.52 | 1.1M |
| 2022-03-31 | 26.43 | 26.50 | 25.76 | 25.88 | 1.5M |
| 2022-03-30 | 25.84 | 26.70 | 25.18 | 26.56 | 2.0M |
| 2022-03-29 | 26.60 | 26.77 | 25.47 | 25.60 | 1.8M |
| 2022-03-28 | 26.25 | 26.94 | 25.68 | 26.19 | 1.5M |
| 2022-03-25 | 26.92 | 27.88 | 26.55 | 26.69 | 2.8M |
| 2022-03-24 | 26.96 | 27.17 | 26.43 | 26.97 | 1.6M |
| 2022-03-23 | 26.97 | 27.41 | 26.85 | 27.09 | 1.8M |
| 2022-03-22 | 27.00 | 27.67 | 26.46 | 27.01 | 3.3M |
| 2022-03-21 | 26.49 | 27.04 | 26.33 | 26.68 | 1.7M |
| 2022-03-18 | 26.78 | 27.24 | 26.45 | 26.54 | 2.0M |
| 2022-03-17 | 26.18 | 27.33 | 26.18 | 26.90 | 3.4M |
| 2022-03-16 | 25.26 | 26.28 | 24.50 | 26.22 | 2.9M |
| 2022-03-15 | 25.76 | 26.10 | 24.68 | 24.70 | 1.9M |
| 2022-03-14 | 26.74 | 26.74 | 25.81 | 25.81 | 1.5M |
| 2022-03-11 | 26.50 | 26.93 | 25.74 | 26.88 | 2.1M |
| 2022-03-10 | 27.14 | 27.30 | 26.60 | 26.77 | 1.9M |
| 2022-03-09 | 26.98 | 27.10 | 25.30 | 26.34 | 2.2M |
| 2022-03-08 | 28.00 | 28.36 | 26.50 | 26.68 | 2.8M |
| 2022-03-07 | 28.25 | 28.66 | 27.81 | 28.01 | 1.8M |
| 2022-03-04 | 28.53 | 29.34 | 28.28 | 28.40 | 2.3M |
| 2022-03-03 | 29.68 | 29.72 | 28.85 | 29.00 | 2.2M |
| 2022-03-02 | 29.00 | 29.82 | 28.80 | 29.66 | 2.1M |
| 2022-03-01 | 30.07 | 30.38 | 28.97 | 29.39 | 3.6M |
| 2022-02-28 | 31.30 | 31.32 | 29.66 | 30.02 | 3.9M |
| 2022-02-25 | 31.19 | 31.98 | 31.01 | 31.64 | 4.1M |
| 2022-02-24 | 30.80 | 33.60 | 30.57 | 31.47 | 7.7M |
| 2022-02-23 | 30.99 | 31.49 | 30.62 | 31.15 | 3.8M |
| 2022-02-22 | 30.61 | 31.99 | 30.11 | 31.19 | 5.1M |
| 2022-02-21 | 30.82 | 31.10 | 30.37 | 30.92 | 3.7M |
| 2022-02-18 | 30.60 | 31.27 | 30.19 | 30.82 | 4.5M |
| 2022-02-17 | 31.91 | 34.50 | 31.08 | 31.30 | 9.8M |
| 2022-02-16 | 29.13 | 33.60 | 28.68 | 32.53 | 10.7M |
| 2022-02-15 | 28.80 | 29.16 | 28.14 | 29.12 | 3.2M |
| 2022-02-14 | 28.98 | 30.20 | 28.69 | 28.82 | 3.8M |
| 2022-02-11 | 28.58 | 29.57 | 27.98 | 29.54 | 5.0M |
| 2022-02-10 | 29.18 | 29.20 | 28.16 | 28.64 | 3.2M |
| 2022-02-09 | 29.49 | 29.58 | 28.58 | 29.23 | 4.1M |
| 2022-02-08 | 28.97 | 29.51 | 28.53 | 29.43 | 4.5M |
| 2022-02-07 | 27.41 | 30.38 | 27.22 | 29.82 | 6.8M |
| 2022-01-28 | 25.93 | 27.50 | 25.93 | 27.38 | 4.9M |
| 2022-01-27 | 25.47 | 27.70 | 25.47 | 25.63 | 4.8M |
| 2022-01-26 | 25.61 | 26.04 | 24.63 | 24.96 | 2.6M |
| 2022-01-25 | 27.67 | 27.92 | 25.30 | 25.98 | 5.6M |
| 2022-01-24 | 25.63 | 29.86 | 25.60 | 28.00 | 7.2M |
| 2022-01-21 | 25.08 | 25.45 | 24.63 | 24.88 | 1.6M |
| 2022-01-20 | 26.86 | 27.00 | 24.99 | 25.08 | 2.9M |
| 2022-01-19 | 26.60 | 27.45 | 26.60 | 26.91 | 1.8M |
| 2022-01-18 | 27.60 | 27.60 | 26.72 | 26.80 | 1.9M |
| 2022-01-17 | 26.79 | 27.65 | 26.72 | 27.48 | 1.7M |
| 2022-01-14 | 27.28 | 27.41 | 26.55 | 26.72 | 1.4M |
| 2022-01-13 | 27.74 | 27.75 | 27.18 | 27.18 | 1.3M |
| 2022-01-12 | 27.27 | 27.82 | 27.25 | 27.74 | 1.3M |
| 2022-01-11 | 27.58 | 27.87 | 26.88 | 27.25 | 1.4M |
| 2022-01-10 | 26.88 | 27.58 | 26.67 | 27.48 | 1.6M |
| 2022-01-07 | 28.21 | 28.49 | 26.86 | 26.89 | 2.1M |
| 2022-01-06 | 27.39 | 28.50 | 27.26 | 28.21 | 2.2M |
| 2022-01-05 | 28.58 | 28.60 | 27.36 | 27.38 | 2.3M |
| 2022-01-04 | 28.37 | 28.78 | 28.00 | 28.59 | 1.9M |