52.92
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 | 35.25 | 37.37 | 34.96 | 36.18 | 2.9M |
| 2022-12-29 | 34.80 | 36.14 | 34.68 | 35.22 | 2.0M |
| 2022-12-28 | 34.20 | 35.80 | 33.63 | 35.20 | 2.4M |
| 2022-12-27 | 33.50 | 34.97 | 33.40 | 34.42 | 2.4M |
| 2022-12-26 | 30.73 | 33.63 | 30.73 | 33.30 | 3.1M |
| 2022-12-23 | 31.40 | 31.72 | 30.22 | 30.88 | 2.2M |
| 2022-12-22 | 33.00 | 33.36 | 31.63 | 31.63 | 2.2M |
| 2022-12-21 | 34.01 | 34.01 | 32.48 | 33.18 | 2.0M |
| 2022-12-20 | 33.23 | 34.48 | 33.01 | 34.03 | 1.4M |
| 2022-12-19 | 33.43 | 33.95 | 33.09 | 33.49 | 2.1M |
| 2022-12-16 | 35.42 | 35.42 | 33.22 | 33.40 | 3.3M |
| 2022-12-15 | 35.00 | 35.58 | 34.47 | 35.50 | 1.9M |
| 2022-12-14 | 36.35 | 36.67 | 34.70 | 35.28 | 3.0M |
| 2022-12-13 | 37.37 | 37.53 | 36.01 | 36.18 | 2.0M |
| 2022-12-12 | 37.00 | 37.45 | 36.40 | 37.21 | 2.4M |
| 2022-12-09 | 37.85 | 38.13 | 36.90 | 37.50 | 2.7M |
| 2022-12-08 | 37.99 | 39.40 | 37.44 | 37.84 | 3.3M |
| 2022-12-07 | 39.00 | 40.38 | 37.95 | 38.18 | 3.6M |
| 2022-12-06 | 38.71 | 39.90 | 37.80 | 39.00 | 3.8M |
| 2022-12-05 | 41.40 | 41.40 | 38.11 | 39.55 | 6.5M |
| 2022-12-02 | 39.15 | 43.30 | 39.08 | 41.92 | 6.9M |
| 2022-12-01 | 39.30 | 40.89 | 39.22 | 39.39 | 3.4M |
| 2022-11-30 | 38.73 | 41.00 | 37.99 | 38.86 | 4.2M |
| 2022-11-29 | 39.90 | 40.33 | 38.31 | 38.60 | 3.9M |
| 2022-11-28 | 38.28 | 41.15 | 38.00 | 40.30 | 5.9M |
| 2022-11-25 | 41.03 | 41.03 | 38.31 | 38.96 | 3.6M |
| 2022-11-24 | 38.75 | 41.68 | 38.58 | 41.39 | 7.1M |
| 2022-11-23 | 36.39 | 39.27 | 35.80 | 38.98 | 4.8M |
| 2022-11-22 | 37.66 | 37.79 | 36.16 | 36.41 | 3.3M |
| 2022-11-21 | 37.60 | 38.23 | 36.20 | 37.65 | 4.6M |
| 2022-11-18 | 35.76 | 38.50 | 35.26 | 37.70 | 4.8M |
| 2022-11-17 | 35.75 | 36.39 | 34.32 | 36.10 | 3.3M |
| 2022-11-16 | 36.40 | 37.24 | 35.65 | 35.75 | 2.9M |
| 2022-11-15 | 35.00 | 36.96 | 34.80 | 36.50 | 3.9M |
| 2022-11-14 | 36.44 | 36.66 | 34.61 | 35.15 | 4.0M |
| 2022-11-11 | 38.43 | 39.16 | 36.25 | 36.66 | 6.1M |
| 2022-11-10 | 37.22 | 38.53 | 36.90 | 37.30 | 3.5M |
| 2022-11-09 | 37.56 | 38.99 | 36.60 | 37.45 | 2.9M |
| 2022-11-08 | 37.00 | 38.33 | 36.16 | 37.59 | 3.8M |
| 2022-11-07 | 40.28 | 40.28 | 36.75 | 37.25 | 6.1M |
| 2022-11-04 | 39.40 | 40.92 | 38.80 | 39.93 | 4.1M |
| 2022-11-03 | 39.68 | 40.78 | 38.41 | 38.91 | 3.5M |
| 2022-11-02 | 40.13 | 41.00 | 39.00 | 39.60 | 3.3M |
| 2022-11-01 | 38.59 | 41.50 | 38.50 | 39.55 | 4.7M |
| 2022-10-31 | 38.00 | 38.97 | 36.52 | 37.99 | 4.9M |
| 2022-10-28 | 36.36 | 39.40 | 35.48 | 37.93 | 7.1M |
| 2022-10-27 | 42.54 | 43.17 | 38.46 | 38.71 | 7.6M |
| 2022-10-26 | 42.09 | 44.99 | 40.85 | 41.77 | 5.8M |
| 2022-10-25 | 41.43 | 43.66 | 39.92 | 41.67 | 4.3M |
| 2022-10-24 | 41.33 | 42.40 | 39.80 | 41.68 | 4.0M |
| 2022-10-21 | 39.74 | 41.88 | 39.02 | 41.33 | 5.5M |
| 2022-10-20 | 40.08 | 41.44 | 38.10 | 39.98 | 5.6M |
| 2022-10-19 | 40.05 | 43.19 | 39.94 | 41.20 | 7.3M |
| 2022-10-18 | 36.61 | 42.10 | 36.60 | 40.10 | 10.0M |
| 2022-10-17 | 36.50 | 37.49 | 35.50 | 37.01 | 3.5M |
| 2022-10-14 | 36.83 | 37.70 | 36.01 | 36.65 | 4.7M |
| 2022-10-13 | 35.12 | 37.95 | 35.10 | 35.84 | 5.3M |
| 2022-10-12 | 33.36 | 36.38 | 32.00 | 35.78 | 5.2M |
| 2022-10-11 | 29.92 | 33.70 | 29.92 | 32.97 | 3.4M |
| 2022-10-10 | 31.03 | 31.29 | 29.90 | 30.41 | 1.9M |
| 2022-09-30 | 31.05 | 31.76 | 30.30 | 31.03 | 2.6M |
| 2022-09-29 | 30.59 | 31.88 | 29.01 | 31.30 | 4.1M |
| 2022-09-28 | 32.35 | 32.50 | 29.30 | 30.52 | 5.8M |
| 2022-09-27 | 33.14 | 33.46 | 31.60 | 32.22 | 4.9M |
| 2022-09-26 | 29.04 | 33.33 | 29.04 | 32.60 | 6.2M |
| 2022-09-23 | 31.16 | 31.65 | 29.39 | 29.53 | 2.1M |
| 2022-09-22 | 29.91 | 32.23 | 29.22 | 30.97 | 2.9M |
| 2022-09-21 | 31.14 | 31.96 | 29.93 | 30.18 | 2.3M |
| 2022-09-20 | 30.48 | 32.17 | 30.48 | 31.39 | 3.0M |
| 2022-09-19 | 30.00 | 32.00 | 29.30 | 30.48 | 4.1M |
| 2022-09-16 | 29.57 | 30.51 | 28.91 | 29.10 | 3.3M |
| 2022-09-15 | 34.47 | 34.58 | 29.56 | 30.38 | 5.1M |
| 2022-09-14 | 33.99 | 34.88 | 33.11 | 34.01 | 3.2M |
| 2022-09-13 | 33.25 | 34.76 | 33.25 | 34.60 | 2.9M |
| 2022-09-09 | 35.24 | 35.34 | 33.76 | 34.51 | 3.1M |
| 2022-09-08 | 34.32 | 35.49 | 34.25 | 34.71 | 4.2M |
| 2022-09-07 | 32.00 | 35.16 | 31.98 | 34.57 | 5.8M |
| 2022-09-06 | 30.69 | 32.88 | 30.07 | 32.80 | 7.1M |
| 2022-09-05 | 28.43 | 30.39 | 28.39 | 29.85 | 5.4M |
| 2022-09-02 | 28.66 | 29.24 | 27.70 | 28.58 | 2.8M |
| 2022-09-01 | 30.19 | 30.86 | 28.70 | 29.00 | 4.0M |
| 2022-08-31 | 32.90 | 33.93 | 30.18 | 30.19 | 4.5M |
| 2022-08-30 | 33.78 | 34.20 | 31.30 | 33.10 | 6.4M |
| 2022-08-29 | 33.91 | 35.23 | 32.00 | 34.25 | 5.5M |
| 2022-08-26 | 36.82 | 38.08 | 34.95 | 35.12 | 6.3M |
| 2022-08-25 | 39.20 | 40.95 | 35.83 | 37.00 | 7.3M |
| 2022-08-24 | 38.98 | 41.86 | 38.27 | 40.00 | 10.3M |
| 2022-08-23 | 34.08 | 39.37 | 33.26 | 38.60 | 8.3M |
| 2022-08-22 | 34.08 | 34.59 | 33.14 | 33.80 | 2.8M |
| 2022-08-19 | 37.46 | 37.64 | 33.60 | 34.10 | 6.2M |
| 2022-08-18 | 34.38 | 37.67 | 34.34 | 37.33 | 6.3M |
| 2022-08-17 | 34.75 | 36.60 | 34.08 | 34.70 | 4.9M |
| 2022-08-16 | 33.80 | 36.15 | 33.55 | 35.00 | 5.0M |
| 2022-08-15 | 33.02 | 34.46 | 32.50 | 33.85 | 3.4M |
| 2022-08-12 | 34.64 | 35.29 | 33.08 | 33.15 | 3.2M |
| 2022-08-11 | 36.59 | 36.99 | 34.77 | 35.17 | 3.6M |
| 2022-08-10 | 35.80 | 37.27 | 35.01 | 36.55 | 6.0M |
| 2022-08-09 | 31.95 | 36.00 | 31.40 | 35.90 | 8.4M |
| 2022-08-08 | 31.18 | 32.65 | 29.89 | 32.12 | 4.4M |
| 2022-08-05 | 31.00 | 32.50 | 30.82 | 31.02 | 3.6M |
| 2022-08-04 | 31.88 | 33.46 | 30.75 | 31.58 | 4.0M |
| 2022-08-03 | 34.83 | 35.48 | 31.57 | 31.88 | 5.1M |
| 2022-08-02 | 33.29 | 36.80 | 33.29 | 34.65 | 5.5M |
| 2022-08-01 | 34.78 | 35.20 | 32.95 | 34.10 | 5.6M |
| 2022-07-29 | 34.80 | 35.93 | 33.68 | 35.37 | 4.2M |
| 2022-07-28 | 35.99 | 35.99 | 33.51 | 34.60 | 5.6M |
| 2022-07-27 | 33.30 | 36.00 | 32.58 | 35.21 | 6.8M |
| 2022-07-26 | 32.78 | 33.90 | 31.38 | 33.02 | 6.0M |
| 2022-07-25 | 34.73 | 35.54 | 32.31 | 32.66 | 5.0M |
| 2022-07-22 | 35.65 | 36.29 | 33.70 | 34.33 | 5.9M |
| 2022-07-21 | 36.98 | 38.00 | 35.38 | 35.80 | 6.2M |
| 2022-07-20 | 38.39 | 39.47 | 36.62 | 38.30 | 4.8M |
| 2022-07-19 | 39.02 | 41.19 | 37.50 | 38.35 | 7.0M |
| 2022-07-18 | 37.00 | 41.80 | 35.10 | 38.78 | 9.2M |
| 2022-07-15 | 36.08 | 37.88 | 34.89 | 36.10 | 8.6M |
| 2022-07-14 | 31.31 | 37.90 | 30.98 | 35.70 | 10.9M |
| 2022-07-13 | 30.41 | 32.80 | 30.41 | 31.60 | 7.5M |
| 2022-07-12 | 33.30 | 33.92 | 30.05 | 30.90 | 6.6M |
| 2022-07-11 | 34.98 | 35.20 | 31.52 | 33.09 | 6.7M |
| 2022-07-08 | 34.12 | 36.14 | 32.50 | 34.48 | 8.8M |
| 2022-07-07 | 30.54 | 35.94 | 29.85 | 34.15 | 11.9M |
| 2022-07-06 | 27.53 | 31.38 | 27.48 | 29.95 | 7.8M |
| 2022-07-05 | 29.96 | 30.00 | 27.73 | 27.92 | 8.5M |
| 2022-07-04 | 25.14 | 29.48 | 24.09 | 29.48 | 11.8M |
| 2022-07-01 | 26.17 | 26.44 | 24.38 | 24.57 | 6.2M |
| 2022-06-30 | 24.00 | 26.39 | 23.73 | 26.00 | 7.5M |
| 2022-06-29 | 23.43 | 25.63 | 23.36 | 24.27 | 7.0M |
| 2022-06-28 | 21.79 | 24.58 | 20.96 | 24.12 | 8.5M |
| 2022-06-27 | 21.50 | 21.78 | 20.93 | 21.18 | 4.9M |
| 2022-06-24 | 22.18 | 22.56 | 21.80 | 22.06 | 3.3M |
| 2022-06-23 | 22.48 | 22.54 | 21.62 | 22.20 | 2.9M |
| 2022-06-22 | 21.83 | 23.27 | 21.05 | 22.45 | 6.0M |
| 2022-06-21 | 22.18 | 22.22 | 21.22 | 21.83 | 3.8M |
| 2022-06-20 | 23.80 | 23.80 | 21.85 | 22.40 | 7.0M |
| 2022-06-17 | 21.21 | 23.59 | 20.67 | 23.23 | 8.0M |
| 2022-06-16 | 20.20 | 21.58 | 20.17 | 21.43 | 3.9M |
| 2022-06-15 | 20.50 | 21.77 | 20.11 | 20.39 | 4.4M |
| 2022-06-14 | 20.13 | 20.35 | 19.13 | 20.31 | 3.5M |
| 2022-06-13 | 20.13 | 20.71 | 19.65 | 20.45 | 4.2M |
| 2022-06-10 | 19.32 | 20.26 | 19.15 | 19.95 | 5.2M |
| 2022-06-09 | 19.70 | 20.25 | 19.00 | 19.61 | 3.5M |
| 2022-06-08 | 20.22 | 20.57 | 19.68 | 20.28 | 5.4M |
| 2022-06-07 | 21.45 | 21.45 | 20.06 | 20.42 | 6.5M |
| 2022-06-06 | 19.60 | 21.29 | 19.60 | 20.65 | 7.8M |
| 2022-06-02 | 18.02 | 19.94 | 17.80 | 19.59 | 6.9M |
| 2022-06-01 | 17.05 | 18.80 | 17.05 | 18.21 | 4.7M |
| 2022-05-31 | 16.74 | 17.47 | 16.67 | 17.25 | 2.7M |
| 2022-05-30 | 16.21 | 16.98 | 16.21 | 16.67 | 1.7M |
| 2022-05-27 | 16.38 | 17.19 | 16.17 | 16.27 | 1.6M |
| 2022-05-26 | 17.07 | 17.09 | 16.40 | 16.68 | 1.2M |
| 2022-05-25 | 16.30 | 17.02 | 16.28 | 16.88 | 1.3M |
| 2022-05-24 | 17.20 | 17.77 | 16.50 | 16.60 | 1.2M |
| 2022-05-23 | 17.48 | 17.68 | 16.91 | 17.34 | 1.1M |
| 2022-05-20 | 17.53 | 17.65 | 17.00 | 17.53 | 1.8M |
| 2022-05-19 | 16.30 | 17.68 | 16.20 | 17.35 | 2.0M |
| 2022-05-18 | 16.43 | 16.83 | 16.32 | 16.61 | 1.0M |
| 2022-05-17 | 16.29 | 16.63 | 16.15 | 16.40 | 0.9M |
| 2022-05-16 | 16.72 | 17.16 | 16.26 | 16.45 | 0.9M |
| 2022-05-13 | 16.59 | 16.79 | 16.36 | 16.65 | 1.0M |
| 2022-05-12 | 16.53 | 16.76 | 16.09 | 16.51 | 0.9M |
| 2022-05-11 | 16.40 | 17.08 | 16.39 | 16.57 | 1.5M |
| 2022-05-10 | 15.70 | 16.78 | 15.25 | 16.38 | 1.9M |
| 2022-05-09 | 15.28 | 15.96 | 15.01 | 15.74 | 1.6M |
| 2022-05-06 | 14.86 | 15.29 | 14.71 | 14.87 | 0.7M |
| 2022-05-05 | 15.31 | 15.48 | 15.02 | 15.35 | 1.5M |
| 2022-04-29 | 14.70 | 15.55 | 14.70 | 15.40 | 1.6M |
| 2022-04-28 | 14.89 | 15.27 | 14.51 | 14.51 | 1.5M |
| 2022-04-27 | 14.00 | 14.97 | 13.50 | 14.95 | 1.6M |
| 2022-04-26 | 14.65 | 15.00 | 14.00 | 14.00 | 1.0M |
| 2022-04-25 | 15.87 | 15.98 | 14.80 | 14.80 | 0.9M |
| 2022-04-22 | 16.63 | 16.70 | 16.01 | 16.14 | 0.9M |
| 2022-04-21 | 17.49 | 17.49 | 16.60 | 16.70 | 0.9M |
| 2022-04-20 | 17.88 | 17.89 | 17.04 | 17.10 | 0.9M |
| 2022-04-19 | 17.55 | 18.46 | 17.55 | 17.84 | 0.9M |
| 2022-04-18 | 16.61 | 18.02 | 16.21 | 17.90 | 1.7M |
| 2022-04-15 | 17.70 | 17.70 | 16.80 | 17.27 | 1.9M |
| 2022-04-14 | 18.00 | 18.20 | 17.69 | 17.93 | 0.7M |
| 2022-04-13 | 18.63 | 18.63 | 17.90 | 17.94 | 0.9M |
| 2022-04-12 | 19.09 | 19.09 | 17.72 | 18.47 | 1.9M |
| 2022-04-11 | 18.67 | 19.19 | 18.10 | 19.08 | 2.0M |
| 2022-04-08 | 18.56 | 18.90 | 18.04 | 18.73 | 1.6M |
| 2022-04-07 | 19.77 | 19.97 | 18.51 | 18.51 | 2.1M |
| 2022-04-06 | 20.25 | 20.59 | 19.70 | 19.97 | 1.4M |
| 2022-04-01 | 19.68 | 20.89 | 19.56 | 20.25 | 1.7M |
| 2022-03-31 | 20.50 | 20.73 | 19.90 | 19.97 | 1.3M |
| 2022-03-30 | 19.99 | 21.00 | 19.99 | 20.75 | 1.9M |
| 2022-03-29 | 20.00 | 20.55 | 19.71 | 19.90 | 1.6M |
| 2022-03-28 | 21.00 | 21.29 | 19.88 | 20.00 | 1.8M |
| 2022-03-25 | 21.92 | 21.99 | 20.68 | 20.81 | 2.1M |
| 2022-03-24 | 22.25 | 22.50 | 21.70 | 21.92 | 1.8M |
| 2022-03-23 | 21.50 | 23.05 | 21.31 | 22.58 | 3.8M |
| 2022-03-22 | 21.91 | 22.29 | 21.36 | 21.49 | 2.7M |
| 2022-03-21 | 21.39 | 22.40 | 21.15 | 22.40 | 2.2M |
| 2022-03-18 | 21.66 | 21.66 | 20.65 | 21.38 | 1.9M |
| 2022-03-17 | 20.51 | 22.88 | 20.51 | 21.78 | 3.6M |
| 2022-03-16 | 20.35 | 20.87 | 19.16 | 20.12 | 1.8M |
| 2022-03-15 | 21.17 | 21.51 | 19.84 | 19.90 | 2.4M |
| 2022-03-14 | 20.98 | 21.86 | 20.37 | 21.38 | 1.7M |
| 2022-03-11 | 21.01 | 21.39 | 20.20 | 21.09 | 1.0M |
| 2022-03-10 | 21.40 | 22.62 | 21.10 | 21.20 | 1.6M |
| 2022-03-09 | 21.88 | 22.00 | 19.85 | 20.65 | 1.2M |
| 2022-03-08 | 21.49 | 22.37 | 21.33 | 21.44 | 1.4M |
| 2022-03-07 | 22.19 | 22.49 | 20.90 | 21.64 | 1.2M |
| 2022-03-04 | 23.71 | 23.71 | 22.01 | 22.19 | 2.2M |
| 2022-03-03 | 24.00 | 24.18 | 22.66 | 23.01 | 1.3M |
| 2022-03-02 | 24.15 | 24.50 | 23.20 | 24.14 | 1.3M |
| 2022-03-01 | 24.40 | 25.79 | 24.00 | 24.36 | 1.5M |
| 2022-02-28 | 24.53 | 24.53 | 23.92 | 24.20 | 1.5M |
| 2022-02-25 | 24.20 | 24.98 | 24.05 | 24.05 | 1.3M |
| 2022-02-24 | 24.81 | 25.35 | 23.81 | 24.20 | 1.5M |
| 2022-02-23 | 23.59 | 25.31 | 23.59 | 24.96 | 1.3M |
| 2022-02-22 | 23.97 | 24.18 | 23.22 | 23.92 | 1.2M |
| 2022-02-21 | 22.80 | 23.98 | 22.51 | 23.97 | 1.4M |
| 2022-02-18 | 23.00 | 23.34 | 22.62 | 22.84 | 1.0M |
| 2022-02-17 | 23.00 | 23.86 | 22.62 | 23.35 | 1.1M |
| 2022-02-16 | 22.27 | 23.45 | 22.02 | 23.07 | 1.7M |
| 2022-02-15 | 21.73 | 22.18 | 21.30 | 22.12 | 1.1M |
| 2022-02-14 | 21.66 | 22.32 | 21.52 | 21.73 | 1.2M |
| 2022-02-11 | 23.96 | 23.96 | 22.04 | 22.10 | 1.4M |
| 2022-02-10 | 23.73 | 24.25 | 23.13 | 23.31 | 0.9M |
| 2022-02-09 | 24.44 | 24.44 | 23.18 | 23.86 | 0.8M |
| 2022-02-08 | 24.57 | 24.76 | 23.30 | 24.05 | 1.9M |
| 2022-02-07 | 25.70 | 25.76 | 24.41 | 24.47 | 1.1M |
| 2022-01-28 | 26.62 | 26.62 | 24.83 | 25.21 | 1.0M |
| 2022-01-27 | 27.01 | 27.03 | 25.81 | 26.59 | 1.2M |
| 2022-01-26 | 26.72 | 27.34 | 26.31 | 27.23 | 1.0M |
| 2022-01-25 | 26.01 | 27.51 | 26.01 | 26.25 | 1.0M |
| 2022-01-24 | 26.61 | 27.70 | 25.80 | 27.17 | 1.0M |
| 2022-01-21 | 26.75 | 27.09 | 25.98 | 26.61 | 0.8M |
| 2022-01-20 | 28.07 | 28.36 | 26.20 | 26.59 | 1.3M |
| 2022-01-19 | 28.11 | 28.42 | 27.35 | 27.89 | 0.9M |
| 2022-01-18 | 28.66 | 28.93 | 27.90 | 28.40 | 0.9M |
| 2022-01-17 | 27.83 | 28.73 | 27.03 | 28.68 | 1.2M |
| 2022-01-14 | 27.46 | 28.53 | 26.96 | 27.84 | 1.3M |
| 2022-01-13 | 29.23 | 29.23 | 27.50 | 27.62 | 1.8M |
| 2022-01-12 | 28.00 | 29.67 | 28.00 | 29.23 | 1.4M |
| 2022-01-11 | 29.34 | 29.38 | 28.00 | 28.55 | 1.0M |
| 2022-01-10 | 28.51 | 29.11 | 28.16 | 28.91 | 1.4M |
| 2022-01-07 | 29.40 | 29.78 | 28.51 | 28.51 | 1.7M |
| 2022-01-06 | 29.20 | 30.30 | 28.89 | 29.86 | 1.5M |
| 2022-01-05 | 30.70 | 31.00 | 28.98 | 29.23 | 2.4M |
| 2022-01-04 | 32.68 | 33.09 | 30.59 | 30.65 | 2.3M |