38.00
Last Update: 2025-09-29
| 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 | 135.00 | 135.00 | 127.00 | 128.00 | 12.8M |
| 2022-12-29 | 130.00 | 131.00 | 127.00 | 129.00 | 4.8M |
| 2022-12-28 | 133.00 | 136.00 | 130.00 | 130.00 | 11.0M |
| 2022-12-27 | 128.00 | 133.00 | 125.00 | 132.00 | 9.2M |
| 2022-12-26 | 132.00 | 133.00 | 127.00 | 128.00 | 11.1M |
| 2022-12-23 | 132.00 | 137.00 | 132.00 | 132.00 | 16.9M |
| 2022-12-22 | 139.00 | 141.00 | 131.00 | 132.00 | 26.4M |
| 2022-12-21 | 139.00 | 144.00 | 137.00 | 139.00 | 29.4M |
| 2022-12-20 | 150.00 | 160.00 | 139.00 | 139.00 | 159.5M |
| 2022-12-19 | 147.00 | 153.00 | 146.00 | 149.00 | 54.0M |
| 2022-12-16 | 148.00 | 153.00 | 144.00 | 147.00 | 74.5M |
| 2022-12-15 | 148.00 | 152.00 | 144.00 | 147.00 | 40.8M |
| 2022-12-14 | 150.00 | 155.00 | 142.00 | 148.00 | 114.7M |
| 2022-12-13 | 123.00 | 158.00 | 120.00 | 149.00 | 176.5M |
| 2022-12-12 | 128.00 | 130.00 | 122.00 | 122.00 | 17.6M |
| 2022-12-09 | 125.00 | 131.00 | 123.00 | 127.00 | 18.9M |
| 2022-12-08 | 127.00 | 129.00 | 120.00 | 124.00 | 15.6M |
| 2022-12-07 | 128.00 | 130.00 | 124.00 | 126.00 | 10.6M |
| 2022-12-06 | 130.00 | 136.00 | 124.00 | 128.00 | 27.3M |
| 2022-12-05 | 140.00 | 141.00 | 130.00 | 131.00 | 24.5M |
| 2022-12-02 | 133.00 | 144.00 | 133.00 | 139.00 | 31.2M |
| 2022-12-01 | 132.00 | 140.00 | 132.00 | 135.00 | 29.4M |
| 2022-11-30 | 148.00 | 150.00 | 138.00 | 138.00 | 134.9M |
| 2022-11-29 | 154.00 | 160.00 | 144.00 | 148.00 | 72.7M |
| 2022-11-28 | 157.00 | 162.00 | 151.00 | 154.00 | 37.5M |
| 2022-11-25 | 160.00 | 166.00 | 155.00 | 156.00 | 45.7M |
| 2022-11-24 | 154.00 | 164.00 | 150.00 | 159.00 | 58.9M |
| 2022-11-23 | 158.00 | 161.00 | 150.00 | 153.00 | 62.7M |
| 2022-11-22 | 162.00 | 162.00 | 155.00 | 158.00 | 28.0M |
| 2022-11-21 | 157.00 | 169.00 | 149.00 | 159.00 | 235.7M |
| 2022-11-18 | 151.00 | 160.00 | 146.00 | 157.00 | 95.8M |
| 2022-11-17 | 146.00 | 160.00 | 143.00 | 151.00 | 214.9M |
| 2022-11-16 | 139.00 | 148.00 | 134.00 | 146.00 | 202.0M |
| 2022-11-15 | 132.00 | 135.00 | 128.00 | 134.00 | 27.5M |
| 2022-11-14 | 125.00 | 138.00 | 122.00 | 131.00 | 159.2M |
| 2022-11-11 | 124.00 | 128.00 | 122.00 | 125.00 | 25.6M |
| 2022-11-10 | 129.00 | 130.00 | 120.00 | 123.00 | 42.8M |
| 2022-11-09 | 123.00 | 130.00 | 120.00 | 128.00 | 40.8M |
| 2022-11-08 | 128.00 | 129.00 | 124.00 | 124.00 | 36.8M |
| 2022-11-07 | 121.00 | 129.00 | 120.00 | 127.00 | 105.0M |
| 2022-11-04 | 118.00 | 122.00 | 116.00 | 118.00 | 30.0M |
| 2022-11-03 | 128.00 | 128.00 | 118.00 | 118.00 | 76.4M |
| 2022-11-02 | 120.00 | 126.00 | 119.00 | 126.00 | 43.7M |
| 2022-11-01 | 118.00 | 124.00 | 116.00 | 119.00 | 38.0M |
| 2022-10-31 | 117.00 | 121.00 | 116.00 | 119.00 | 16.2M |
| 2022-10-28 | 126.00 | 127.00 | 117.00 | 117.00 | 75.4M |
| 2022-10-27 | 119.00 | 129.00 | 119.00 | 125.00 | 66.3M |
| 2022-10-26 | 121.00 | 122.00 | 115.00 | 119.00 | 14.3M |
| 2022-10-25 | 120.00 | 126.00 | 118.00 | 121.00 | 44.5M |
| 2022-10-24 | 122.00 | 125.00 | 115.00 | 120.00 | 60.5M |
| 2022-10-21 | 132.00 | 134.00 | 122.00 | 122.00 | 105.5M |
| 2022-10-20 | 128.00 | 140.00 | 123.00 | 131.00 | 137.9M |
| 2022-10-19 | 114.00 | 123.00 | 114.00 | 123.00 | 51.5M |
| 2022-10-18 | 126.00 | 126.00 | 116.00 | 116.00 | 71.8M |
| 2022-10-17 | 111.00 | 127.00 | 111.00 | 124.00 | 152.8M |
| 2022-10-14 | 107.00 | 122.00 | 107.00 | 111.00 | 80.0M |
| 2022-10-13 | 112.00 | 125.00 | 112.00 | 113.00 | 61.7M |
| 2022-10-12 | 121.00 | 133.00 | 120.00 | 120.00 | 57.0M |
| 2022-10-11 | 128.00 | 140.00 | 126.00 | 128.00 | 52.7M |
| 2022-10-10 | 143.00 | 146.00 | 135.00 | 135.00 | 57.1M |
| 2022-10-07 | 151.00 | 152.00 | 142.00 | 145.00 | 52.0M |
| 2022-10-06 | 151.00 | 154.00 | 149.00 | 151.00 | 26.3M |
| 2022-10-05 | 154.00 | 156.00 | 150.00 | 151.00 | 18.7M |
| 2022-10-04 | 157.00 | 159.00 | 152.00 | 154.00 | 23.8M |
| 2022-10-03 | 157.00 | 160.00 | 155.00 | 156.00 | 7.3M |
| 2022-09-30 | 156.00 | 163.00 | 146.00 | 157.00 | 39.1M |
| 2022-09-29 | 164.00 | 167.00 | 156.00 | 156.00 | 21.8M |
| 2022-09-28 | 170.00 | 173.00 | 164.00 | 164.00 | 26.7M |
| 2022-09-27 | 170.00 | 173.00 | 167.00 | 168.00 | 11.5M |
| 2022-09-26 | 176.00 | 184.00 | 167.00 | 169.00 | 68.0M |
| 2022-09-23 | 174.00 | 184.00 | 173.00 | 176.00 | 57.8M |
| 2022-09-22 | 179.00 | 182.00 | 170.00 | 173.00 | 21.5M |
| 2022-09-21 | 169.00 | 179.00 | 165.00 | 179.00 | 48.1M |
| 2022-09-20 | 171.00 | 173.00 | 168.00 | 169.00 | 7.2M |
| 2022-09-19 | 167.00 | 172.00 | 163.00 | 170.00 | 18.3M |
| 2022-09-16 | 174.00 | 174.00 | 166.00 | 167.00 | 9.0M |
| 2022-09-15 | 172.00 | 173.00 | 170.00 | 171.00 | 7.0M |
| 2022-09-14 | 172.00 | 173.00 | 168.00 | 170.00 | 12.5M |
| 2022-09-13 | 173.00 | 176.00 | 172.00 | 172.00 | 24.1M |
| 2022-09-12 | 184.00 | 184.00 | 172.00 | 173.00 | 26.9M |
| 2022-09-09 | 187.00 | 190.00 | 181.00 | 182.00 | 20.0M |
| 2022-09-08 | 186.00 | 200.00 | 183.00 | 187.00 | 152.8M |
| 2022-09-07 | 173.00 | 185.00 | 173.00 | 184.00 | 47.7M |
| 2022-09-06 | 173.00 | 174.00 | 165.00 | 172.00 | 24.1M |
| 2022-09-05 | 182.00 | 186.00 | 171.00 | 171.00 | 46.7M |
| 2022-09-02 | 182.00 | 185.00 | 181.00 | 183.00 | 12.9M |
| 2022-09-01 | 189.00 | 189.00 | 181.00 | 182.00 | 15.4M |
| 2022-08-31 | 192.00 | 192.00 | 183.00 | 189.00 | 20.2M |
| 2022-08-30 | 180.00 | 190.00 | 179.00 | 190.00 | 28.6M |
| 2022-08-29 | 185.00 | 187.00 | 179.00 | 179.00 | 37.0M |
| 2022-08-26 | 198.00 | 200.00 | 187.00 | 189.00 | 47.7M |
| 2022-08-25 | 202.00 | 202.00 | 191.00 | 197.00 | 37.9M |
| 2022-08-24 | 200.00 | 206.00 | 196.00 | 200.00 | 27.9M |
| 2022-08-23 | 200.00 | 206.00 | 191.00 | 198.00 | 53.1M |
| 2022-08-22 | 218.00 | 218.00 | 204.00 | 204.00 | 73.6M |
| 2022-08-19 | 222.00 | 232.00 | 218.00 | 218.00 | 83.4M |
| 2022-08-18 | 216.00 | 224.00 | 216.00 | 220.00 | 33.0M |
| 2022-08-16 | 230.00 | 230.00 | 216.00 | 216.00 | 96.6M |
| 2022-08-15 | 210.00 | 234.00 | 206.00 | 228.00 | 218.5M |
| 2022-08-12 | 206.00 | 214.00 | 200.00 | 210.00 | 48.9M |
| 2022-08-11 | 208.00 | 220.00 | 200.00 | 204.00 | 97.8M |
| 2022-08-10 | 212.00 | 214.00 | 199.00 | 204.00 | 66.7M |
| 2022-08-09 | 199.00 | 216.00 | 197.00 | 210.00 | 88.6M |
| 2022-08-08 | 196.00 | 222.00 | 195.00 | 197.00 | 199.4M |
| 2022-08-05 | 171.00 | 199.00 | 170.00 | 195.00 | 229.1M |
| 2022-08-04 | 160.00 | 172.00 | 155.00 | 170.00 | 60.7M |
| 2022-08-03 | 157.00 | 161.00 | 156.00 | 160.00 | 13.9M |
| 2022-08-02 | 166.00 | 166.00 | 155.00 | 156.00 | 32.4M |
| 2022-08-01 | 163.00 | 171.00 | 163.00 | 166.00 | 25.5M |
| 2022-07-29 | 170.00 | 171.00 | 165.00 | 165.00 | 19.6M |
| 2022-07-28 | 170.00 | 176.00 | 168.00 | 170.00 | 58.7M |
| 2022-07-27 | 160.00 | 171.00 | 160.00 | 169.00 | 56.0M |
| 2022-07-26 | 175.00 | 184.00 | 166.00 | 169.00 | 87.7M |
| 2022-07-25 | 190.00 | 190.00 | 176.00 | 178.00 | 66.0M |
| 2022-07-22 | 189.00 | 195.00 | 186.00 | 189.00 | 53.0M |
| 2022-07-21 | 188.00 | 197.00 | 181.00 | 188.00 | 96.7M |
| 2022-07-20 | 159.00 | 190.00 | 158.00 | 187.00 | 162.4M |
| 2022-07-19 | 158.00 | 162.00 | 150.00 | 158.00 | 26.3M |
| 2022-07-18 | 160.00 | 167.00 | 157.00 | 158.00 | 31.7M |
| 2022-07-15 | 153.00 | 165.00 | 149.00 | 158.00 | 80.1M |
| 2022-07-14 | 155.00 | 155.00 | 149.00 | 150.00 | 16.5M |
| 2022-07-13 | 160.00 | 163.00 | 156.00 | 156.00 | 28.3M |
| 2022-07-12 | 152.00 | 162.00 | 151.00 | 158.00 | 28.5M |
| 2022-07-11 | 153.00 | 156.00 | 149.00 | 151.00 | 16.0M |
| 2022-07-08 | 155.00 | 157.00 | 152.00 | 153.00 | 11.6M |
| 2022-07-07 | 160.00 | 162.00 | 154.00 | 154.00 | 13.7M |
| 2022-07-06 | 157.00 | 163.00 | 151.00 | 159.00 | 34.3M |
| 2022-07-05 | 158.00 | 165.00 | 150.00 | 157.00 | 34.3M |
| 2022-07-04 | 172.00 | 175.00 | 160.00 | 160.00 | 20.6M |
| 2022-07-01 | 170.00 | 191.00 | 166.00 | 172.00 | 80.7M |
| 2022-06-30 | 192.00 | 193.00 | 178.00 | 178.00 | 42.3M |
| 2022-06-29 | 185.00 | 208.00 | 175.00 | 191.00 | 237.4M |
| 2022-06-28 | 172.00 | 200.00 | 172.00 | 183.00 | 223.5M |
| 2022-06-27 | 173.00 | 178.00 | 170.00 | 173.00 | 22.7M |
| 2022-06-24 | 155.00 | 181.00 | 155.00 | 171.00 | 74.3M |
| 2022-06-23 | 163.00 | 163.00 | 154.00 | 154.00 | 6.4M |
| 2022-06-22 | 157.00 | 163.00 | 156.00 | 163.00 | 7.8M |
| 2022-06-21 | 148.00 | 165.00 | 148.00 | 157.00 | 8.0M |
| 2022-06-20 | 157.00 | 164.00 | 149.00 | 158.00 | 8.9M |
| 2022-06-17 | 150.00 | 162.00 | 150.00 | 158.00 | 6.9M |
| 2022-06-16 | 142.00 | 166.00 | 142.00 | 158.00 | 16.5M |
| 2022-06-15 | 162.00 | 162.00 | 151.00 | 151.00 | 16.6M |
| 2022-06-14 | 174.00 | 174.00 | 162.00 | 162.00 | 15.3M |
| 2022-06-13 | 187.00 | 189.00 | 174.00 | 174.00 | 12.9M |
| 2022-06-10 | 188.00 | 195.00 | 182.00 | 187.00 | 27.5M |
| 2022-06-09 | 177.00 | 188.00 | 176.00 | 188.00 | 20.6M |
| 2022-06-08 | 180.00 | 182.00 | 172.00 | 176.00 | 18.9M |
| 2022-06-07 | 173.00 | 199.00 | 169.00 | 178.00 | 120.0M |
| 2022-06-06 | 196.00 | 196.00 | 181.00 | 181.00 | 21.5M |
| 2022-06-03 | 204.00 | 210.00 | 190.00 | 194.00 | 44.6M |
| 2022-06-02 | 202.00 | 206.00 | 197.00 | 204.00 | 12.1M |
| 2022-05-31 | 200.00 | 202.00 | 198.00 | 202.00 | 7.7M |
| 2022-05-30 | 200.00 | 204.00 | 194.00 | 200.00 | 10.1M |
| 2022-05-27 | 197.00 | 200.00 | 190.00 | 197.00 | 9.7M |
| 2022-05-25 | 194.00 | 196.00 | 184.00 | 191.00 | 6.3M |
| 2022-05-24 | 198.00 | 204.00 | 194.00 | 194.00 | 3.7M |
| 2022-05-23 | 200.00 | 204.00 | 194.00 | 198.00 | 8.1M |
| 2022-05-20 | 180.00 | 204.00 | 180.00 | 198.00 | 32.8M |
| 2022-05-19 | 188.00 | 195.00 | 180.00 | 182.00 | 30.1M |
| 2022-05-18 | 206.00 | 210.00 | 190.00 | 190.00 | 27.6M |
| 2022-05-17 | 190.00 | 214.00 | 188.00 | 204.00 | 27.2M |
| 2022-05-13 | 210.00 | 212.00 | 200.00 | 200.00 | 19.4M |
| 2022-05-12 | 228.00 | 228.00 | 214.00 | 214.00 | 10.7M |
| 2022-05-11 | 238.00 | 238.00 | 228.00 | 228.00 | 5.6M |
| 2022-05-10 | 240.00 | 242.00 | 228.00 | 238.00 | 14.3M |
| 2022-05-09 | 250.00 | 250.00 | 234.00 | 244.00 | 7.6M |
| 2022-04-28 | 246.00 | 262.00 | 240.00 | 250.00 | 15.4M |
| 2022-04-27 | 248.00 | 256.00 | 240.00 | 246.00 | 10.4M |
| 2022-04-26 | 244.00 | 254.00 | 228.00 | 248.00 | 35.0M |
| 2022-04-25 | 260.00 | 260.00 | 244.00 | 244.00 | 32.5M |
| 2022-04-22 | 268.00 | 274.00 | 260.00 | 262.00 | 10.6M |
| 2022-04-21 | 282.00 | 282.00 | 262.00 | 266.00 | 40.5M |
| 2022-04-20 | 270.00 | 304.00 | 270.00 | 278.00 | 103.0M |
| 2022-04-19 | 274.00 | 280.00 | 268.00 | 268.00 | 15.2M |
| 2022-04-18 | 264.00 | 272.00 | 256.00 | 270.00 | 12.1M |
| 2022-04-14 | 264.00 | 266.00 | 248.00 | 264.00 | 24.4M |
| 2022-04-13 | 264.00 | 272.00 | 252.00 | 264.00 | 17.6M |
| 2022-04-12 | 282.00 | 282.00 | 264.00 | 264.00 | 47.8M |
| 2022-04-11 | 304.00 | 306.00 | 282.00 | 282.00 | 51.5M |
| 2022-04-08 | 310.00 | 312.00 | 296.00 | 302.00 | 16.7M |
| 2022-04-07 | 300.00 | 312.00 | 298.00 | 308.00 | 16.1M |
| 2022-04-06 | 316.00 | 318.00 | 298.00 | 300.00 | 36.6M |
| 2022-04-05 | 300.00 | 332.00 | 298.00 | 316.00 | 143.7M |
| 2022-04-04 | 298.00 | 306.00 | 290.00 | 298.00 | 8.7M |
| 2022-04-01 | 310.00 | 310.00 | 294.00 | 296.00 | 18.3M |
| 2022-03-31 | 294.00 | 306.00 | 290.00 | 306.00 | 22.5M |
| 2022-03-30 | 290.00 | 294.00 | 288.00 | 290.00 | 10.1M |
| 2022-03-29 | 288.00 | 302.00 | 288.00 | 288.00 | 32.1M |
| 2022-03-28 | 294.00 | 300.00 | 284.00 | 286.00 | 24.5M |
| 2022-03-25 | 302.00 | 308.00 | 290.00 | 294.00 | 28.3M |
| 2022-03-24 | 314.00 | 316.00 | 300.00 | 302.00 | 20.1M |
| 2022-03-23 | 304.00 | 324.00 | 302.00 | 310.00 | 78.6M |
| 2022-03-22 | 288.00 | 306.00 | 284.00 | 302.00 | 53.9M |
| 2022-03-21 | 288.00 | 290.00 | 280.00 | 284.00 | 19.1M |
| 2022-03-18 | 294.00 | 296.00 | 280.00 | 286.00 | 17.4M |
| 2022-03-17 | 294.00 | 300.00 | 288.00 | 292.00 | 9.8M |
| 2022-03-16 | 294.00 | 300.00 | 284.00 | 290.00 | 14.7M |
| 2022-03-15 | 298.00 | 302.00 | 280.00 | 284.00 | 18.3M |
| 2022-03-14 | 298.00 | 302.00 | 294.00 | 296.00 | 8.7M |
| 2022-03-11 | 292.00 | 312.00 | 290.00 | 296.00 | 47.3M |
| 2022-03-10 | 298.00 | 306.00 | 288.00 | 292.00 | 23.0M |
| 2022-03-09 | 290.00 | 310.00 | 280.00 | 298.00 | 43.6M |
| 2022-03-08 | 288.00 | 310.00 | 282.00 | 284.00 | 33.1M |
| 2022-03-07 | 308.00 | 310.00 | 288.00 | 290.00 | 30.6M |
| 2022-03-04 | 330.00 | 332.00 | 306.00 | 308.00 | 34.6M |
| 2022-03-02 | 338.00 | 352.00 | 316.00 | 326.00 | 39.0M |
| 2022-03-01 | 330.00 | 348.00 | 330.00 | 338.00 | 15.3M |
| 2022-02-25 | 326.00 | 342.00 | 318.00 | 330.00 | 22.8M |
| 2022-02-24 | 338.00 | 346.00 | 326.00 | 326.00 | 43.4M |
| 2022-02-23 | 360.00 | 368.00 | 338.00 | 350.00 | 37.2M |
| 2022-02-22 | 368.00 | 378.00 | 360.00 | 362.00 | 20.9M |
| 2022-02-21 | 372.00 | 378.00 | 360.00 | 364.00 | 22.8M |
| 2022-02-18 | 362.00 | 390.00 | 362.00 | 372.00 | 29.8M |
| 2022-02-17 | 396.00 | 408.00 | 380.00 | 380.00 | 52.7M |
| 2022-02-16 | 402.00 | 408.00 | 392.00 | 392.00 | 47.2M |
| 2022-02-15 | 354.00 | 422.00 | 352.00 | 402.00 | 274.5M |
| 2022-02-14 | 404.00 | 404.00 | 374.00 | 374.00 | 45.8M |
| 2022-02-11 | 402.00 | 418.00 | 394.00 | 402.00 | 86.5M |
| 2022-02-10 | 398.00 | 414.00 | 394.00 | 402.00 | 29.2M |
| 2022-02-09 | 404.00 | 408.00 | 396.00 | 400.00 | 18.3M |
| 2022-02-08 | 432.00 | 434.00 | 402.00 | 404.00 | 48.0M |
| 2022-02-07 | 410.00 | 438.00 | 404.00 | 420.00 | 62.5M |
| 2022-02-04 | 396.00 | 412.00 | 392.00 | 402.00 | 16.6M |
| 2022-02-03 | 416.00 | 424.00 | 402.00 | 410.00 | 21.6M |
| 2022-02-02 | 404.00 | 422.00 | 396.00 | 414.00 | 38.7M |
| 2022-01-31 | 408.00 | 412.00 | 392.00 | 404.00 | 25.6M |
| 2022-01-28 | 374.00 | 406.00 | 360.00 | 400.00 | 95.9M |
| 2022-01-27 | 320.00 | 372.00 | 318.00 | 372.00 | 73.4M |
| 2022-01-26 | 328.00 | 340.00 | 320.00 | 320.00 | 28.8M |
| 2022-01-25 | 298.00 | 350.00 | 298.00 | 328.00 | 143.7M |
| 2022-01-24 | 340.00 | 352.00 | 318.00 | 318.00 | 43.0M |
| 2022-01-21 | 362.00 | 364.00 | 340.00 | 340.00 | 57.7M |
| 2022-01-20 | 388.00 | 392.00 | 364.00 | 364.00 | 41.4M |
| 2022-01-19 | 404.00 | 408.00 | 390.00 | 390.00 | 18.5M |
| 2022-01-18 | 402.00 | 408.00 | 394.00 | 406.00 | 12.4M |
| 2022-01-17 | 406.00 | 420.00 | 392.00 | 402.00 | 14.3M |
| 2022-01-14 | 410.00 | 418.00 | 404.00 | 406.00 | 10.1M |
| 2022-01-13 | 424.00 | 424.00 | 392.00 | 410.00 | 70.3M |
| 2022-01-12 | 426.00 | 430.00 | 420.00 | 420.00 | 14.7M |
| 2022-01-11 | 432.00 | 444.00 | 422.00 | 426.00 | 25.0M |
| 2022-01-10 | 440.00 | 442.00 | 430.00 | 432.00 | 13.7M |
| 2022-01-07 | 442.00 | 444.00 | 434.00 | 434.00 | 9.7M |
| 2022-01-06 | 442.00 | 444.00 | 422.00 | 442.00 | 39.1M |
| 2022-01-05 | 458.00 | 464.00 | 440.00 | 442.00 | 27.0M |
| 2022-01-04 | 470.00 | 472.00 | 456.00 | 456.00 | 18.3M |
| 2022-01-03 | 474.00 | 478.00 | 462.00 | 470.00 | 17.6M |