84.00
Last Update: 2025-10-02
| 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 | 62.00 | 69.00 | 58.00 | 60.00 | 540.2M |
| 2021-12-29 | 64.00 | 65.00 | 61.00 | 62.00 | 77.3M |
| 2021-12-28 | 63.00 | 67.00 | 62.00 | 65.00 | 228.4M |
| 2021-12-27 | 64.00 | 68.00 | 61.00 | 62.00 | 213.3M |
| 2021-12-24 | 63.00 | 68.00 | 61.00 | 65.00 | 207.8M |
| 2021-12-23 | 62.00 | 67.00 | 62.00 | 63.00 | 555.7M |
| 2021-12-22 | 66.00 | 66.00 | 66.00 | 66.00 | 15.4M |
| 2021-12-21 | 80.00 | 80.00 | 70.00 | 70.00 | 379.2M |
| 2021-12-20 | 60.00 | 76.00 | 60.00 | 75.00 | 1,020.5M |
| 2021-12-17 | 57.00 | 65.00 | 54.00 | 64.00 | 910.6M |
| 2021-12-16 | 52.00 | 58.00 | 50.00 | 56.00 | 155.5M |
| 2021-12-15 | 52.00 | 53.00 | 51.00 | 52.00 | 6.9M |
| 2021-12-14 | 53.00 | 53.00 | 51.00 | 52.00 | 9.1M |
| 2021-12-13 | 50.00 | 54.00 | 50.00 | 52.00 | 43.1M |
| 2021-12-10 | 51.00 | 51.00 | 50.00 | 50.00 | 7.4M |
| 2021-12-09 | 50.00 | 51.00 | 50.00 | 51.00 | 11.8M |
| 2021-12-08 | 51.00 | 51.00 | 50.00 | 50.00 | 20.6M |
| 2021-12-07 | 51.00 | 51.00 | 50.00 | 51.00 | 20.6M |
| 2021-12-06 | 51.00 | 51.00 | 50.00 | 50.00 | 6.8M |
| 2021-12-03 | 51.00 | 51.00 | 50.00 | 51.00 | 6.0M |
| 2021-12-02 | 51.00 | 52.00 | 50.00 | 51.00 | 7.3M |
| 2021-12-01 | 52.00 | 52.00 | 50.00 | 51.00 | 11.4M |
| 2021-11-30 | 53.00 | 53.00 | 51.00 | 52.00 | 15.3M |
| 2021-11-29 | 54.00 | 54.00 | 51.00 | 52.00 | 15.5M |
| 2021-11-26 | 53.00 | 55.00 | 52.00 | 53.00 | 45.4M |
| 2021-11-25 | 53.00 | 53.00 | 51.00 | 53.00 | 12.3M |
| 2021-11-24 | 52.00 | 53.00 | 51.00 | 52.00 | 16.7M |
| 2021-11-23 | 53.00 | 54.00 | 51.00 | 52.00 | 21.7M |
| 2021-11-22 | 57.00 | 57.00 | 53.00 | 53.00 | 71.9M |
| 2021-11-19 | 52.00 | 61.00 | 51.00 | 56.00 | 383.2M |
| 2021-11-18 | 50.00 | 53.00 | 50.00 | 52.00 | 50.4M |
| 2021-11-17 | 51.00 | 51.00 | 50.00 | 50.00 | 9.6M |
| 2021-11-16 | 51.00 | 53.00 | 50.00 | 51.00 | 59.2M |
| 2021-11-15 | 51.00 | 51.00 | 50.00 | 51.00 | 7.9M |
| 2021-11-12 | 51.00 | 52.00 | 50.00 | 51.00 | 18.4M |
| 2021-11-11 | 51.00 | 53.00 | 50.00 | 50.00 | 37.8M |
| 2021-11-10 | 51.00 | 52.00 | 50.00 | 51.00 | 11.9M |
| 2021-11-09 | 51.00 | 54.00 | 50.00 | 51.00 | 84.7M |
| 2021-11-08 | 50.00 | 51.00 | 50.00 | 50.00 | 9.4M |
| 2021-11-05 | 51.00 | 51.00 | 50.00 | 50.00 | 7.8M |
| 2021-11-04 | 50.00 | 51.00 | 50.00 | 50.00 | 10.9M |
| 2021-11-03 | 51.00 | 51.00 | 50.00 | 50.00 | 1.9M |
| 2021-11-02 | 50.00 | 51.00 | 50.00 | 50.00 | 5.1M |
| 2021-11-01 | 50.00 | 50.00 | 50.00 | 50.00 | 3.2M |
| 2021-10-29 | 50.00 | 51.00 | 50.00 | 50.00 | 8.1M |
| 2021-10-28 | 50.00 | 51.00 | 50.00 | 50.00 | 9.0M |
| 2021-10-27 | 50.00 | 51.00 | 50.00 | 50.00 | 8.3M |
| 2021-10-26 | 50.00 | 51.00 | 50.00 | 50.00 | 11.6M |
| 2021-10-25 | 50.00 | 51.00 | 50.00 | 50.00 | 10.4M |
| 2021-10-22 | 50.00 | 51.00 | 50.00 | 50.00 | 5.0M |
| 2021-10-21 | 50.00 | 51.00 | 50.00 | 50.00 | 24.9M |
| 2021-10-19 | 51.00 | 51.00 | 50.00 | 50.00 | 15.8M |
| 2021-10-18 | 51.00 | 52.00 | 50.00 | 51.00 | 35.5M |
| 2021-10-15 | 51.00 | 51.00 | 50.00 | 50.00 | 23.5M |
| 2021-10-14 | 50.00 | 52.00 | 50.00 | 51.00 | 25.8M |
| 2021-10-13 | 50.00 | 51.00 | 50.00 | 50.00 | 31.6M |
| 2021-10-12 | 52.00 | 52.00 | 50.00 | 50.00 | 42.4M |
| 2021-10-11 | 51.00 | 52.00 | 51.00 | 51.00 | 14.7M |
| 2021-10-08 | 52.00 | 54.00 | 50.00 | 51.00 | 46.0M |
| 2021-10-07 | 52.00 | 54.00 | 50.00 | 51.00 | 61.2M |
| 2021-10-06 | 51.00 | 56.00 | 50.00 | 52.00 | 119.6M |
| 2021-10-05 | 51.00 | 55.00 | 51.00 | 51.00 | 67.6M |
| 2021-10-04 | 56.00 | 58.00 | 53.00 | 54.00 | 66.0M |
| 2021-10-01 | 58.00 | 59.00 | 56.00 | 56.00 | 39.3M |
| 2021-09-30 | 61.00 | 63.00 | 57.00 | 57.00 | 107.0M |
| 2021-09-29 | 55.00 | 64.00 | 55.00 | 60.00 | 249.3M |
| 2021-09-28 | 56.00 | 63.00 | 55.00 | 59.00 | 276.0M |
| 2021-09-27 | 57.00 | 59.00 | 55.00 | 56.00 | 51.9M |
| 2021-09-24 | 56.00 | 61.00 | 56.00 | 57.00 | 121.0M |
| 2021-09-23 | 61.00 | 67.00 | 57.00 | 57.00 | 374.8M |
| 2021-09-22 | 55.00 | 62.00 | 54.00 | 60.00 | 207.7M |
| 2021-09-21 | 56.00 | 56.00 | 53.00 | 54.00 | 25.3M |
| 2021-09-20 | 54.00 | 57.00 | 54.00 | 55.00 | 36.5M |
| 2021-09-17 | 57.00 | 58.00 | 54.00 | 54.00 | 44.0M |
| 2021-09-16 | 58.00 | 59.00 | 55.00 | 57.00 | 41.5M |
| 2021-09-15 | 56.00 | 61.00 | 56.00 | 58.00 | 145.5M |
| 2021-09-14 | 59.00 | 61.00 | 55.00 | 56.00 | 108.4M |
| 2021-09-13 | 59.00 | 64.00 | 58.00 | 59.00 | 231.7M |
| 2021-09-10 | 50.00 | 65.00 | 50.00 | 58.00 | 712.8M |
| 2021-09-09 | 50.00 | 50.00 | 50.00 | 50.00 | 0.4M |
| 2021-09-08 | 50.00 | 50.00 | 50.00 | 50.00 | 2.8M |
| 2021-08-27 | 50.00 | 50.00 | 50.00 | 50.00 | 0.2M |
| 2021-08-26 | 50.00 | 50.00 | 50.00 | 50.00 | 0.2M |
| 2021-08-25 | 50.00 | 50.00 | 50.00 | 50.00 | 0.2M |
| 2021-08-24 | 50.00 | 50.00 | 50.00 | 50.00 | 0.1M |
| 2021-08-23 | 50.00 | 50.00 | 50.00 | 50.00 | 1.1M |
| 2021-08-20 | 50.00 | 50.00 | 50.00 | 50.00 | 0.6M |
| 2021-08-19 | 50.00 | 50.00 | 50.00 | 50.00 | 4.5M |
| 2021-08-18 | 50.00 | 50.00 | 50.00 | 50.00 | 9.0M |
| 2021-08-16 | 50.00 | 50.00 | 50.00 | 50.00 | 0.8M |
| 2021-08-13 | 50.00 | 50.00 | 50.00 | 50.00 | 0.2M |
| 2021-08-12 | 50.00 | 50.00 | 50.00 | 50.00 | 0.8M |
| 2021-08-10 | 50.00 | 50.00 | 50.00 | 50.00 | 3.8M |
| 2021-08-09 | 50.00 | 50.00 | 50.00 | 50.00 | 1.9M |
| 2021-08-06 | 50.00 | 50.00 | 50.00 | 50.00 | 0.5M |
| 2021-08-05 | 50.00 | 50.00 | 50.00 | 50.00 | 0.1M |
| 2021-08-04 | 50.00 | 50.00 | 50.00 | 50.00 | 0.1M |
| 2021-08-03 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2021-08-02 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2021-07-30 | 50.00 | 50.00 | 50.00 | 50.00 | 0.1M |
| 2021-07-29 | 50.00 | 50.00 | 50.00 | 50.00 | 1.0M |
| 2021-07-28 | 50.00 | 50.00 | 50.00 | 50.00 | 0.7M |
| 2021-07-27 | 50.00 | 50.00 | 50.00 | 50.00 | 0.1M |
| 2021-07-26 | 50.00 | 50.00 | 50.00 | 50.00 | 1.0M |
| 2021-07-23 | 50.00 | 50.00 | 50.00 | 50.00 | 0.3M |
| 2021-07-22 | 50.00 | 50.00 | 50.00 | 50.00 | 0.1M |
| 2021-07-21 | 50.00 | 50.00 | 50.00 | 50.00 | 0.6M |
| 2021-07-19 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2021-07-16 | 50.00 | 50.00 | 50.00 | 50.00 | 0.1M |
| 2021-07-15 | 50.00 | 50.00 | 50.00 | 50.00 | 0.3M |
| 2021-07-14 | 50.00 | 50.00 | 50.00 | 50.00 | 0.1M |
| 2021-07-13 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2021-07-12 | 50.00 | 50.00 | 50.00 | 50.00 | 0.2M |
| 2021-07-09 | 50.00 | 50.00 | 50.00 | 50.00 | 0.1M |
| 2021-07-08 | 50.00 | 50.00 | 50.00 | 50.00 | 0.8M |
| 2021-07-07 | 50.00 | 50.00 | 50.00 | 50.00 | 0.9M |
| 2021-07-06 | 50.00 | 50.00 | 50.00 | 50.00 | 0.1M |
| 2021-07-05 | 50.00 | 50.00 | 50.00 | 50.00 | 1.1M |
| 2021-07-02 | 50.00 | 50.00 | 50.00 | 50.00 | 0.2M |
| 2021-07-01 | 50.00 | 50.00 | 50.00 | 50.00 | 0.7M |
| 2021-06-30 | 50.00 | 50.00 | 50.00 | 50.00 | 0.5M |
| 2021-06-29 | 50.00 | 50.00 | 50.00 | 50.00 | 0.2M |
| 2021-06-28 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2021-06-25 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2021-06-24 | 50.00 | 50.00 | 50.00 | 50.00 | 0.8M |
| 2021-06-23 | 50.00 | 50.00 | 50.00 | 50.00 | 1.4M |
| 2021-06-22 | 50.00 | 50.00 | 50.00 | 50.00 | 1.5M |
| 2021-06-21 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2021-06-18 | 50.00 | 50.00 | 50.00 | 50.00 | 1.7M |
| 2021-06-17 | 50.00 | 50.00 | 50.00 | 50.00 | 0.4M |
| 2021-06-16 | 50.00 | 50.00 | 50.00 | 50.00 | 0.2M |
| 2021-06-15 | 50.00 | 50.00 | 50.00 | 50.00 | 0.5M |
| 2021-06-14 | 50.00 | 50.00 | 50.00 | 50.00 | 0.6M |
| 2021-06-11 | 50.00 | 50.00 | 50.00 | 50.00 | 0.4M |
| 2021-06-10 | 50.00 | 50.00 | 50.00 | 50.00 | 1.0M |
| 2021-06-09 | 50.00 | 50.00 | 50.00 | 50.00 | 0.6M |
| 2021-06-08 | 50.00 | 50.00 | 50.00 | 50.00 | 1.2M |
| 2021-06-07 | 50.00 | 50.00 | 50.00 | 50.00 | 1.2M |
| 2021-06-04 | 50.00 | 50.00 | 50.00 | 50.00 | 0.4M |
| 2021-06-03 | 50.00 | 50.00 | 50.00 | 50.00 | 4.1M |
| 2021-06-02 | 50.00 | 51.00 | 50.00 | 50.00 | 7.2M |
| 2021-05-31 | 50.00 | 51.00 | 50.00 | 50.00 | 11.2M |
| 2021-05-28 | 50.00 | 51.00 | 50.00 | 50.00 | 16.0M |
| 2021-05-27 | 51.00 | 51.00 | 50.00 | 50.00 | 27.9M |
| 2021-05-25 | 52.00 | 52.00 | 50.00 | 51.00 | 33.3M |
| 2021-05-24 | 50.00 | 52.00 | 50.00 | 51.00 | 12.9M |
| 2021-05-21 | 51.00 | 52.00 | 50.00 | 50.00 | 16.5M |
| 2021-05-20 | 51.00 | 52.00 | 51.00 | 51.00 | 16.5M |
| 2021-05-19 | 52.00 | 53.00 | 51.00 | 51.00 | 13.9M |
| 2021-05-18 | 54.00 | 54.00 | 51.00 | 52.00 | 34.4M |
| 2021-05-17 | 54.00 | 56.00 | 51.00 | 53.00 | 91.9M |
| 2021-05-11 | 55.00 | 55.00 | 51.00 | 54.00 | 96.0M |
| 2021-05-10 | 54.00 | 57.00 | 52.00 | 54.00 | 274.7M |
| 2021-05-07 | 55.00 | 57.00 | 52.00 | 55.00 | 42.8M |
| 2021-05-06 | 54.00 | 57.00 | 53.00 | 55.00 | 33.2M |
| 2021-05-05 | 53.00 | 53.00 | 52.00 | 53.00 | 10.1M |
| 2021-05-04 | 53.00 | 54.00 | 52.00 | 52.00 | 13.1M |
| 2021-05-03 | 54.00 | 54.00 | 52.00 | 53.00 | 4.8M |
| 2021-04-30 | 55.00 | 55.00 | 53.00 | 53.00 | 11.2M |
| 2021-04-29 | 51.00 | 54.00 | 51.00 | 54.00 | 17.0M |
| 2021-04-28 | 54.00 | 55.00 | 50.00 | 51.00 | 29.9M |
| 2021-04-27 | 55.00 | 59.00 | 51.00 | 53.00 | 42.0M |
| 2021-04-26 | 55.00 | 56.00 | 54.00 | 54.00 | 5.2M |
| 2021-04-23 | 56.00 | 57.00 | 55.00 | 55.00 | 6.2M |
| 2021-04-22 | 56.00 | 57.00 | 55.00 | 56.00 | 2.8M |
| 2021-04-21 | 56.00 | 58.00 | 53.00 | 56.00 | 10.1M |
| 2021-04-20 | 58.00 | 58.00 | 56.00 | 56.00 | 6.0M |
| 2021-04-19 | 57.00 | 58.00 | 56.00 | 57.00 | 5.1M |
| 2021-04-16 | 58.00 | 58.00 | 56.00 | 57.00 | 9.3M |
| 2021-04-15 | 58.00 | 59.00 | 57.00 | 58.00 | 9.7M |
| 2021-04-14 | 57.00 | 59.00 | 57.00 | 58.00 | 4.5M |
| 2021-04-13 | 59.00 | 59.00 | 56.00 | 57.00 | 8.4M |
| 2021-04-12 | 60.00 | 60.00 | 58.00 | 59.00 | 7.1M |
| 2021-04-09 | 60.00 | 61.00 | 59.00 | 60.00 | 6.4M |
| 2021-04-08 | 60.00 | 61.00 | 59.00 | 60.00 | 11.9M |
| 2021-04-07 | 58.00 | 61.00 | 57.00 | 59.00 | 20.2M |
| 2021-04-06 | 57.00 | 59.00 | 56.00 | 57.00 | 11.7M |
| 2021-04-05 | 60.00 | 61.00 | 57.00 | 57.00 | 19.2M |
| 2021-04-01 | 59.00 | 60.00 | 58.00 | 60.00 | 3.0M |
| 2021-03-31 | 59.00 | 60.00 | 58.00 | 59.00 | 4.1M |
| 2021-03-30 | 60.00 | 61.00 | 58.00 | 59.00 | 8.2M |
| 2021-03-29 | 61.00 | 61.00 | 59.00 | 60.00 | 3.7M |
| 2021-03-26 | 61.00 | 61.00 | 60.00 | 60.00 | 8.0M |
| 2021-03-25 | 61.00 | 62.00 | 58.00 | 60.00 | 11.0M |
| 2021-03-24 | 62.00 | 62.00 | 60.00 | 61.00 | 8.4M |
| 2021-03-23 | 63.00 | 65.00 | 61.00 | 61.00 | 23.4M |
| 2021-03-22 | 63.00 | 64.00 | 61.00 | 63.00 | 6.6M |
| 2021-03-19 | 63.00 | 66.00 | 61.00 | 63.00 | 24.7M |
| 2021-03-18 | 63.00 | 65.00 | 62.00 | 63.00 | 10.6M |
| 2021-03-17 | 63.00 | 66.00 | 62.00 | 63.00 | 38.5M |
| 2021-03-16 | 64.00 | 65.00 | 61.00 | 63.00 | 14.9M |
| 2021-03-15 | 62.00 | 65.00 | 61.00 | 63.00 | 23.0M |
| 2021-03-12 | 60.00 | 64.00 | 60.00 | 61.00 | 20.9M |
| 2021-03-10 | 62.00 | 63.00 | 59.00 | 60.00 | 15.7M |
| 2021-03-09 | 67.00 | 68.00 | 62.00 | 62.00 | 34.9M |
| 2021-03-08 | 71.00 | 75.00 | 66.00 | 66.00 | 134.9M |
| 2021-03-05 | 60.00 | 71.00 | 59.00 | 70.00 | 202.4M |
| 2021-03-04 | 60.00 | 61.00 | 59.00 | 60.00 | 7.4M |
| 2021-03-03 | 62.00 | 62.00 | 59.00 | 60.00 | 10.0M |
| 2021-03-02 | 60.00 | 64.00 | 60.00 | 61.00 | 22.3M |
| 2021-03-01 | 60.00 | 61.00 | 59.00 | 61.00 | 4.8M |
| 2021-02-26 | 61.00 | 61.00 | 58.00 | 61.00 | 8.1M |
| 2021-02-25 | 59.00 | 61.00 | 59.00 | 61.00 | 7.5M |
| 2021-02-24 | 62.00 | 62.00 | 58.00 | 59.00 | 7.2M |
| 2021-02-23 | 59.00 | 63.00 | 58.00 | 60.00 | 31.0M |
| 2021-02-22 | 60.00 | 60.00 | 57.00 | 58.00 | 10.4M |
| 2021-02-19 | 64.00 | 65.00 | 59.00 | 59.00 | 28.0M |
| 2021-02-18 | 59.00 | 65.00 | 58.00 | 63.00 | 81.3M |
| 2021-02-17 | 59.00 | 60.00 | 57.00 | 59.00 | 8.2M |
| 2021-02-16 | 59.00 | 60.00 | 58.00 | 59.00 | 12.1M |
| 2021-02-15 | 58.00 | 59.00 | 57.00 | 58.00 | 5.7M |
| 2021-02-11 | 59.00 | 60.00 | 56.00 | 57.00 | 14.1M |
| 2021-02-10 | 61.00 | 64.00 | 58.00 | 58.00 | 61.1M |
| 2021-02-09 | 57.00 | 61.00 | 56.00 | 60.00 | 69.6M |
| 2021-02-08 | 55.00 | 59.00 | 54.00 | 56.00 | 20.6M |
| 2021-02-05 | 55.00 | 56.00 | 53.00 | 55.00 | 9.5M |
| 2021-02-04 | 54.00 | 57.00 | 54.00 | 55.00 | 7.8M |
| 2021-02-03 | 56.00 | 61.00 | 54.00 | 56.00 | 29.5M |
| 2021-02-02 | 56.00 | 58.00 | 54.00 | 56.00 | 16.1M |
| 2021-02-01 | 57.00 | 60.00 | 53.00 | 56.00 | 29.7M |
| 2021-01-29 | 51.00 | 56.00 | 50.00 | 56.00 | 37.0M |
| 2021-01-28 | 54.00 | 55.00 | 51.00 | 51.00 | 28.9M |
| 2021-01-27 | 55.00 | 56.00 | 54.00 | 54.00 | 33.1M |
| 2021-01-26 | 61.00 | 62.00 | 57.00 | 57.00 | 27.0M |
| 2021-01-25 | 65.00 | 65.00 | 60.00 | 61.00 | 18.5M |
| 2021-01-22 | 69.00 | 69.00 | 63.00 | 63.00 | 36.4M |
| 2021-01-21 | 66.00 | 70.00 | 65.00 | 67.00 | 27.3M |
| 2021-01-20 | 67.00 | 68.00 | 65.00 | 66.00 | 8.6M |
| 2021-01-19 | 67.00 | 68.00 | 63.00 | 67.00 | 24.5M |
| 2021-01-18 | 70.00 | 70.00 | 66.00 | 67.00 | 28.0M |
| 2021-01-15 | 72.00 | 74.00 | 67.00 | 69.00 | 36.3M |
| 2021-01-14 | 71.00 | 72.00 | 70.00 | 70.00 | 27.1M |
| 2021-01-13 | 73.00 | 75.00 | 70.00 | 71.00 | 48.2M |
| 2021-01-12 | 72.00 | 81.00 | 70.00 | 73.00 | 143.2M |
| 2021-01-11 | 72.00 | 73.00 | 70.00 | 72.00 | 33.7M |
| 2021-01-08 | 72.00 | 73.00 | 69.00 | 71.00 | 36.0M |
| 2021-01-07 | 73.00 | 74.00 | 71.00 | 72.00 | 27.1M |
| 2021-01-06 | 70.00 | 73.00 | 69.00 | 72.00 | 35.4M |
| 2021-01-05 | 70.00 | 74.00 | 67.00 | 69.00 | 49.2M |
| 2021-01-04 | 70.00 | 72.00 | 66.00 | 69.00 | 26.1M |