82.00
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 | 78.00 | 82.00 | 77.00 | 77.00 | 15.6M |
| 2022-12-29 | 78.00 | 79.00 | 77.00 | 78.00 | 5.7M |
| 2022-12-28 | 79.00 | 79.00 | 77.00 | 77.00 | 6.6M |
| 2022-12-27 | 79.00 | 81.00 | 77.00 | 79.00 | 6.2M |
| 2022-12-26 | 81.00 | 81.00 | 79.00 | 80.00 | 3.7M |
| 2022-12-23 | 81.00 | 83.00 | 80.00 | 80.00 | 4.7M |
| 2022-12-22 | 83.00 | 84.00 | 81.00 | 81.00 | 5.6M |
| 2022-12-21 | 79.00 | 85.00 | 79.00 | 83.00 | 14.3M |
| 2022-12-20 | 80.00 | 82.00 | 79.00 | 79.00 | 4.9M |
| 2022-12-19 | 82.00 | 84.00 | 79.00 | 80.00 | 4.9M |
| 2022-12-16 | 86.00 | 87.00 | 81.00 | 82.00 | 7.6M |
| 2022-12-15 | 83.00 | 88.00 | 81.00 | 86.00 | 43.7M |
| 2022-12-14 | 79.00 | 84.00 | 77.00 | 80.00 | 10.1M |
| 2022-12-13 | 81.00 | 81.00 | 78.00 | 79.00 | 3.3M |
| 2022-12-12 | 79.00 | 81.00 | 78.00 | 79.00 | 5.2M |
| 2022-12-09 | 77.00 | 80.00 | 76.00 | 79.00 | 6.8M |
| 2022-12-08 | 77.00 | 79.00 | 77.00 | 77.00 | 8.1M |
| 2022-12-07 | 77.00 | 79.00 | 74.00 | 77.00 | 7.2M |
| 2022-12-06 | 78.00 | 80.00 | 73.00 | 77.00 | 24.1M |
| 2022-12-05 | 77.00 | 80.00 | 76.00 | 78.00 | 5.6M |
| 2022-12-02 | 79.00 | 81.00 | 76.00 | 76.00 | 5.6M |
| 2022-12-01 | 81.00 | 83.00 | 78.00 | 79.00 | 10.8M |
| 2022-11-30 | 82.00 | 84.00 | 80.00 | 81.00 | 8.4M |
| 2022-11-29 | 83.00 | 84.00 | 80.00 | 82.00 | 8.0M |
| 2022-11-28 | 85.00 | 89.00 | 82.00 | 83.00 | 30.2M |
| 2022-11-25 | 84.00 | 86.00 | 83.00 | 84.00 | 4.6M |
| 2022-11-24 | 86.00 | 87.00 | 83.00 | 83.00 | 6.2M |
| 2022-11-23 | 83.00 | 89.00 | 82.00 | 86.00 | 39.1M |
| 2022-11-22 | 82.00 | 85.00 | 81.00 | 82.00 | 10.3M |
| 2022-11-21 | 85.00 | 86.00 | 82.00 | 82.00 | 6.0M |
| 2022-11-18 | 82.00 | 87.00 | 82.00 | 85.00 | 24.5M |
| 2022-11-17 | 80.00 | 85.00 | 79.00 | 82.00 | 14.2M |
| 2022-11-16 | 83.00 | 84.00 | 79.00 | 80.00 | 17.0M |
| 2022-11-15 | 87.00 | 87.00 | 83.00 | 83.00 | 15.8M |
| 2022-11-14 | 88.00 | 89.00 | 86.00 | 87.00 | 13.8M |
| 2022-11-11 | 90.00 | 92.00 | 88.00 | 88.00 | 11.7M |
| 2022-11-10 | 91.00 | 92.00 | 89.00 | 90.00 | 11.1M |
| 2022-11-09 | 94.00 | 94.00 | 90.00 | 91.00 | 14.4M |
| 2022-11-08 | 92.00 | 97.00 | 90.00 | 93.00 | 37.9M |
| 2022-11-07 | 92.00 | 94.00 | 91.00 | 92.00 | 4.2M |
| 2022-11-04 | 96.00 | 96.00 | 92.00 | 92.00 | 11.7M |
| 2022-11-03 | 91.00 | 96.00 | 90.00 | 95.00 | 12.9M |
| 2022-11-02 | 93.00 | 95.00 | 90.00 | 90.00 | 11.2M |
| 2022-11-01 | 94.00 | 98.00 | 92.00 | 93.00 | 25.9M |
| 2022-10-31 | 100.00 | 100.00 | 93.00 | 95.00 | 20.0M |
| 2022-10-28 | 100.00 | 102.00 | 97.00 | 98.00 | 28.1M |
| 2022-10-27 | 100.00 | 104.00 | 96.00 | 100.00 | 47.2M |
| 2022-10-26 | 97.00 | 109.00 | 95.00 | 99.00 | 159.6M |
| 2022-10-25 | 90.00 | 96.00 | 90.00 | 95.00 | 37.2M |
| 2022-10-24 | 90.00 | 93.00 | 88.00 | 90.00 | 9.5M |
| 2022-10-21 | 92.00 | 92.00 | 89.00 | 90.00 | 10.5M |
| 2022-10-20 | 94.00 | 96.00 | 90.00 | 92.00 | 13.3M |
| 2022-10-19 | 97.00 | 100.00 | 94.00 | 94.00 | 17.0M |
| 2022-10-18 | 91.00 | 99.00 | 91.00 | 96.00 | 20.6M |
| 2022-10-17 | 93.00 | 94.00 | 88.00 | 91.00 | 9.9M |
| 2022-10-14 | 95.00 | 99.00 | 92.00 | 93.00 | 9.6M |
| 2022-10-13 | 101.00 | 101.00 | 95.00 | 96.00 | 17.1M |
| 2022-10-12 | 104.00 | 106.00 | 98.00 | 99.00 | 25.1M |
| 2022-10-11 | 100.00 | 106.00 | 100.00 | 103.00 | 21.9M |
| 2022-10-10 | 102.00 | 104.00 | 99.00 | 100.00 | 11.8M |
| 2022-10-07 | 105.00 | 110.00 | 102.00 | 102.00 | 35.5M |
| 2022-10-06 | 101.00 | 111.00 | 99.00 | 103.00 | 81.1M |
| 2022-10-05 | 99.00 | 102.00 | 98.00 | 101.00 | 47.5M |
| 2022-10-04 | 90.00 | 97.00 | 89.00 | 97.00 | 54.9M |
| 2022-10-03 | 85.00 | 97.00 | 83.00 | 90.00 | 85.2M |
| 2022-09-30 | 90.00 | 95.00 | 85.00 | 85.00 | 58.8M |
| 2022-09-29 | 97.00 | 98.00 | 91.00 | 91.00 | 38.5M |
| 2022-09-28 | 104.00 | 106.00 | 97.00 | 97.00 | 59.1M |
| 2022-09-27 | 106.00 | 111.00 | 103.00 | 104.00 | 41.3M |
| 2022-09-26 | 110.00 | 110.00 | 104.00 | 105.00 | 21.1M |
| 2022-09-23 | 106.00 | 116.00 | 104.00 | 109.00 | 63.4M |
| 2022-09-22 | 109.00 | 110.00 | 104.00 | 106.00 | 16.1M |
| 2022-09-21 | 110.00 | 122.00 | 107.00 | 109.00 | 56.3M |
| 2022-09-20 | 115.00 | 115.00 | 107.00 | 109.00 | 44.6M |
| 2022-09-19 | 124.00 | 127.00 | 115.00 | 115.00 | 75.3M |
| 2022-09-16 | 133.00 | 134.00 | 123.00 | 123.00 | 89.6M |
| 2022-09-15 | 123.00 | 137.00 | 121.00 | 132.00 | 228.7M |
| 2022-09-14 | 123.00 | 127.00 | 120.00 | 121.00 | 32.3M |
| 2022-09-13 | 123.00 | 129.00 | 120.00 | 123.00 | 44.2M |
| 2022-09-12 | 131.00 | 132.00 | 123.00 | 123.00 | 66.2M |
| 2022-09-09 | 126.00 | 133.00 | 123.00 | 130.00 | 81.9M |
| 2022-09-08 | 128.00 | 132.00 | 122.00 | 125.00 | 57.7M |
| 2022-09-07 | 138.00 | 140.00 | 129.00 | 129.00 | 76.3M |
| 2022-09-06 | 149.00 | 165.00 | 138.00 | 138.00 | 249.1M |
| 2022-09-05 | 131.00 | 148.00 | 128.00 | 148.00 | 149.9M |
| 2022-09-02 | 133.00 | 135.00 | 129.00 | 129.00 | 47.8M |
| 2022-09-01 | 129.00 | 139.00 | 127.00 | 130.00 | 113.1M |
| 2022-08-31 | 124.00 | 131.00 | 116.00 | 128.00 | 98.0M |
| 2022-08-30 | 130.00 | 139.00 | 120.00 | 124.00 | 118.7M |
| 2022-08-29 | 119.00 | 136.00 | 119.00 | 128.00 | 78.7M |
| 2022-08-26 | 137.00 | 137.00 | 127.00 | 127.00 | 63.9M |
| 2022-08-25 | 140.00 | 147.00 | 135.00 | 136.00 | 129.6M |
| 2022-08-24 | 126.00 | 154.00 | 125.00 | 140.00 | 382.5M |
| 2022-08-23 | 117.00 | 126.00 | 109.00 | 126.00 | 168.7M |
| 2022-08-22 | 101.00 | 118.00 | 100.00 | 117.00 | 232.0M |
| 2022-08-19 | 99.00 | 102.00 | 93.00 | 100.00 | 77.2M |
| 2022-08-18 | 106.00 | 107.00 | 99.00 | 99.00 | 58.6M |
| 2022-08-16 | 99.00 | 112.00 | 99.00 | 106.00 | 134.5M |
| 2022-08-15 | 89.00 | 102.00 | 89.00 | 99.00 | 113.8M |
| 2022-08-12 | 89.00 | 100.00 | 89.00 | 95.00 | 126.2M |
| 2022-08-11 | 83.00 | 95.00 | 79.00 | 95.00 | 92.4M |
| 2022-08-10 | 81.00 | 85.00 | 77.00 | 83.00 | 8.9M |
| 2022-08-09 | 84.00 | 85.00 | 80.00 | 81.00 | 7.9M |
| 2022-08-08 | 84.00 | 96.00 | 80.00 | 84.00 | 37.0M |
| 2022-08-05 | 82.63 | 88.92 | 80.27 | 84.20 | 25.1M |
| 2022-08-04 | 87.35 | 90.50 | 81.05 | 81.84 | 16.7M |
| 2022-08-03 | 86.56 | 93.64 | 85.77 | 86.56 | 17.3M |
| 2022-08-02 | 91.28 | 104.66 | 83.41 | 89.71 | 176.0M |
| 2022-08-01 | 77.91 | 91.28 | 77.91 | 88.92 | 69.7M |
| 2022-07-29 | 88.92 | 88.92 | 83.41 | 83.41 | 3.5M |
| 2022-07-28 | 90.50 | 96.00 | 88.92 | 88.92 | 16.5M |
| 2022-07-27 | 92.86 | 103.87 | 89.71 | 95.22 | 89.5M |
| 2022-07-26 | 100.73 | 102.30 | 96.00 | 96.00 | 61.4M |
| 2022-07-25 | 77.12 | 104.66 | 77.12 | 103.09 | 179.5M |
| 2022-07-22 | 64.53 | 84.20 | 64.53 | 77.91 | 120.5M |
| 2022-07-21 | 69.25 | 73.18 | 62.95 | 63.74 | 69.7M |
| 2022-07-20 | 49.58 | 66.89 | 49.58 | 66.89 | 172.1M |
| 2022-07-19 | 48.79 | 50.36 | 47.22 | 49.58 | 9.3M |
| 2022-07-18 | 45.64 | 49.58 | 45.64 | 47.22 | 8.9M |
| 2022-07-15 | 46.43 | 47.22 | 45.64 | 45.64 | 4.9M |
| 2022-07-14 | 46.43 | 47.22 | 46.43 | 46.43 | 2.4M |
| 2022-07-13 | 48.79 | 50.36 | 46.43 | 46.43 | 9.2M |
| 2022-07-12 | 46.43 | 48.79 | 44.85 | 48.00 | 24.8M |
| 2022-07-11 | 48.00 | 51.15 | 44.85 | 46.43 | 16.9M |
| 2022-07-08 | 42.49 | 52.72 | 42.49 | 47.22 | 118.0M |
| 2022-07-07 | 42.49 | 43.28 | 41.71 | 42.49 | 3.2M |
| 2022-07-06 | 43.28 | 44.07 | 41.71 | 42.49 | 2.6M |
| 2022-07-05 | 44.07 | 44.07 | 42.49 | 43.28 | 1.2M |
| 2022-07-04 | 43.28 | 44.07 | 41.71 | 44.07 | 4.6M |
| 2022-07-01 | 44.07 | 44.85 | 43.28 | 43.28 | 2.7M |
| 2022-06-30 | 44.85 | 45.64 | 44.07 | 44.07 | 2.2M |
| 2022-06-29 | 44.85 | 45.64 | 44.07 | 44.85 | 2.2M |
| 2022-06-28 | 44.07 | 45.64 | 44.07 | 44.85 | 2.5M |
| 2022-06-27 | 44.85 | 44.85 | 44.07 | 44.07 | 2.9M |
| 2022-06-24 | 44.07 | 44.85 | 44.07 | 44.85 | 4.9M |
| 2022-06-23 | 44.85 | 45.64 | 43.28 | 44.07 | 8.5M |
| 2022-06-22 | 44.85 | 51.15 | 43.28 | 44.85 | 124.4M |
| 2022-06-21 | 44.85 | 46.43 | 44.07 | 45.64 | 6.5M |
| 2022-06-20 | 45.64 | 46.43 | 44.85 | 44.85 | 1.3M |
| 2022-06-17 | 45.64 | 47.22 | 44.85 | 45.64 | 4.2M |
| 2022-06-16 | 48.00 | 48.00 | 44.85 | 45.64 | 12.7M |
| 2022-06-15 | 47.22 | 48.00 | 46.43 | 47.22 | 3.3M |
| 2022-06-14 | 47.22 | 50.36 | 45.64 | 47.22 | 18.4M |
| 2022-06-13 | 48.00 | 48.00 | 45.64 | 46.43 | 7.9M |
| 2022-06-10 | 47.22 | 55.08 | 47.22 | 48.00 | 109.4M |
| 2022-06-09 | 48.00 | 48.79 | 47.22 | 48.00 | 1.6M |
| 2022-06-08 | 48.00 | 48.79 | 47.22 | 48.00 | 3.8M |
| 2022-06-07 | 48.00 | 50.36 | 47.22 | 48.00 | 6.8M |
| 2022-06-06 | 48.79 | 49.58 | 47.22 | 48.00 | 6.6M |
| 2022-06-03 | 49.58 | 49.58 | 48.79 | 48.79 | 1.4M |
| 2022-06-02 | 48.79 | 49.58 | 48.00 | 49.58 | 4.1M |
| 2022-05-31 | 48.79 | 49.58 | 48.00 | 48.79 | 3.1M |
| 2022-05-30 | 49.58 | 50.36 | 48.79 | 48.79 | 2.6M |
| 2022-05-27 | 48.79 | 50.36 | 48.79 | 49.58 | 6.3M |
| 2022-05-25 | 49.58 | 50.36 | 48.00 | 48.79 | 7.8M |
| 2022-05-24 | 49.58 | 50.36 | 48.00 | 48.79 | 16.5M |
| 2022-05-23 | 48.79 | 57.45 | 48.00 | 48.79 | 161.9M |
| 2022-05-20 | 48.79 | 48.79 | 48.00 | 48.00 | 0.7M |
| 2022-05-19 | 48.00 | 48.79 | 48.00 | 48.79 | 1.2M |
| 2022-05-18 | 49.58 | 49.58 | 48.00 | 48.00 | 2.9M |
| 2022-05-17 | 49.58 | 51.94 | 48.79 | 49.58 | 7.3M |
| 2022-05-13 | 50.36 | 51.94 | 48.79 | 49.58 | 5.6M |
| 2022-05-12 | 51.15 | 52.72 | 50.36 | 50.36 | 1.9M |
| 2022-05-11 | 51.94 | 54.30 | 50.36 | 51.94 | 8.2M |
| 2022-05-10 | 52.72 | 52.72 | 50.36 | 51.94 | 3.2M |
| 2022-05-09 | 50.36 | 57.45 | 48.79 | 51.94 | 49.7M |
| 2022-04-28 | 49.58 | 51.15 | 49.58 | 50.36 | 4.2M |
| 2022-04-27 | 49.58 | 51.15 | 48.79 | 49.58 | 4.6M |
| 2022-04-26 | 48.79 | 52.72 | 48.79 | 49.58 | 10.1M |
| 2022-04-25 | 50.36 | 51.15 | 48.79 | 49.58 | 5.1M |
| 2022-04-22 | 49.58 | 55.87 | 48.00 | 50.36 | 53.5M |
| 2022-04-21 | 49.58 | 54.30 | 48.00 | 49.58 | 39.9M |
| 2022-04-20 | 50.36 | 51.94 | 49.58 | 49.58 | 4.4M |
| 2022-04-19 | 50.36 | 51.94 | 48.79 | 50.36 | 12.1M |
| 2022-04-18 | 51.94 | 51.94 | 49.58 | 50.36 | 4.4M |
| 2022-04-14 | 51.94 | 52.72 | 50.36 | 51.94 | 4.6M |
| 2022-04-13 | 51.94 | 52.72 | 50.36 | 51.94 | 2.8M |
| 2022-04-12 | 51.15 | 52.72 | 51.15 | 51.15 | 3.7M |
| 2022-04-11 | 52.72 | 52.72 | 51.15 | 51.15 | 5.5M |
| 2022-04-08 | 51.15 | 52.72 | 51.15 | 51.94 | 4.3M |
| 2022-04-07 | 51.94 | 51.94 | 51.15 | 51.15 | 1.7M |
| 2022-04-06 | 51.94 | 52.72 | 51.15 | 51.94 | 4.1M |
| 2022-04-05 | 51.94 | 52.72 | 51.15 | 51.94 | 1.7M |
| 2022-04-04 | 53.51 | 53.51 | 51.15 | 51.94 | 4.0M |
| 2022-04-01 | 53.51 | 56.66 | 52.72 | 53.51 | 21.9M |
| 2022-03-31 | 53.51 | 54.30 | 52.72 | 53.51 | 3.2M |
| 2022-03-30 | 55.08 | 55.08 | 53.51 | 54.30 | 0.3M |
| 2022-03-29 | 54.30 | 55.08 | 53.51 | 53.51 | 2.1M |
| 2022-03-28 | 55.08 | 55.08 | 53.51 | 54.30 | 2.4M |
| 2022-03-25 | 54.30 | 55.87 | 54.30 | 55.08 | 5.9M |
| 2022-03-24 | 54.30 | 56.66 | 53.51 | 55.08 | 4.3M |
| 2022-03-23 | 55.08 | 55.87 | 53.51 | 54.30 | 0.4M |
| 2022-03-22 | 54.30 | 55.87 | 53.51 | 55.08 | 4.2M |
| 2022-03-21 | 55.87 | 56.66 | 54.30 | 54.30 | 1.0M |
| 2022-03-18 | 55.08 | 57.45 | 55.08 | 55.87 | 4.3M |
| 2022-03-17 | 55.08 | 55.87 | 55.08 | 55.08 | 0.3M |
| 2022-03-16 | 55.08 | 56.66 | 54.30 | 55.08 | 0.9M |
| 2022-03-15 | 57.45 | 57.45 | 55.08 | 55.08 | 1.8M |
| 2022-03-14 | 54.30 | 58.23 | 54.30 | 57.45 | 19.9M |
| 2022-03-11 | 54.30 | 55.08 | 51.94 | 54.30 | 11.6M |
| 2022-03-10 | 55.08 | 57.45 | 53.51 | 54.30 | 5.8M |
| 2022-03-09 | 52.72 | 55.08 | 51.94 | 54.30 | 5.1M |
| 2022-03-08 | 51.94 | 52.72 | 51.15 | 51.94 | 2.0M |
| 2022-03-07 | 51.94 | 52.72 | 50.36 | 51.94 | 4.2M |
| 2022-03-04 | 52.72 | 52.72 | 50.36 | 51.94 | 1.9M |
| 2022-03-02 | 52.72 | 52.72 | 51.15 | 52.72 | 0.4M |
| 2022-03-01 | 51.94 | 53.51 | 49.58 | 52.72 | 3.8M |
| 2022-02-25 | 51.15 | 53.51 | 51.15 | 51.94 | 5.2M |
| 2022-02-24 | 53.51 | 53.51 | 50.36 | 51.15 | 4.4M |
| 2022-02-23 | 52.72 | 53.51 | 52.72 | 53.51 | 0.1M |
| 2022-02-22 | 53.51 | 54.30 | 51.94 | 52.72 | 1.4M |
| 2022-02-21 | 52.72 | 53.51 | 52.72 | 53.51 | 0.6M |
| 2022-02-18 | 53.51 | 54.30 | 52.72 | 53.51 | 0.4M |
| 2022-02-17 | 53.51 | 54.30 | 52.72 | 54.30 | 0.4M |
| 2022-02-16 | 53.51 | 54.30 | 52.72 | 53.51 | 1.6M |
| 2022-02-15 | 52.72 | 54.30 | 52.72 | 53.51 | 1.0M |
| 2022-02-14 | 54.30 | 54.30 | 52.72 | 52.72 | 3.4M |
| 2022-02-11 | 53.51 | 55.08 | 53.51 | 54.30 | 1.6M |
| 2022-02-10 | 54.30 | 55.08 | 53.51 | 53.51 | 3.3M |
| 2022-02-09 | 53.51 | 55.08 | 53.51 | 54.30 | 1.7M |
| 2022-02-08 | 55.08 | 55.87 | 53.51 | 54.30 | 3.1M |
| 2022-02-07 | 55.08 | 55.87 | 52.72 | 55.08 | 15.0M |
| 2022-02-04 | 54.30 | 56.66 | 52.72 | 54.30 | 14.8M |
| 2022-02-03 | 53.51 | 55.08 | 52.72 | 54.30 | 4.3M |
| 2022-02-02 | 53.51 | 55.08 | 52.72 | 53.51 | 2.3M |
| 2022-01-31 | 54.30 | 54.30 | 53.51 | 53.51 | 2.8M |
| 2022-01-28 | 54.30 | 55.08 | 52.72 | 53.51 | 2.6M |
| 2022-01-27 | 53.51 | 55.87 | 51.94 | 54.30 | 24.6M |
| 2022-01-26 | 52.72 | 53.51 | 51.94 | 52.72 | 5.4M |
| 2022-01-25 | 54.30 | 55.08 | 51.94 | 51.94 | 7.0M |
| 2022-01-24 | 55.08 | 55.87 | 54.30 | 54.30 | 3.3M |
| 2022-01-21 | 55.08 | 56.66 | 54.30 | 55.08 | 9.5M |
| 2022-01-20 | 54.30 | 56.66 | 54.30 | 55.08 | 9.0M |
| 2022-01-19 | 55.08 | 56.66 | 54.30 | 54.30 | 7.0M |
| 2022-01-18 | 55.08 | 58.23 | 53.51 | 55.08 | 35.7M |
| 2022-01-17 | 56.66 | 57.45 | 55.08 | 55.08 | 6.9M |
| 2022-01-14 | 53.51 | 57.45 | 53.51 | 56.66 | 20.7M |
| 2022-01-13 | 54.30 | 55.87 | 52.72 | 54.30 | 11.2M |
| 2022-01-12 | 55.08 | 55.08 | 52.72 | 54.30 | 3.7M |
| 2022-01-11 | 56.66 | 57.45 | 53.51 | 54.30 | 7.0M |
| 2022-01-10 | 57.45 | 58.23 | 56.66 | 56.66 | 2.2M |
| 2022-01-07 | 58.23 | 58.23 | 56.66 | 57.45 | 4.7M |
| 2022-01-06 | 58.23 | 59.02 | 57.45 | 58.23 | 3.2M |
| 2022-01-05 | 58.23 | 59.02 | 57.45 | 58.23 | 6.0M |
| 2022-01-04 | 58.23 | 59.02 | 57.45 | 58.23 | 4.0M |
| 2022-01-03 | 58.23 | 59.02 | 56.66 | 58.23 | 4.0M |