790.00
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 | 825.00 | 845.00 | 820.00 | 845.00 | 7.2M |
| 2022-12-29 | 830.00 | 835.00 | 820.00 | 830.00 | 5.8M |
| 2022-12-28 | 840.00 | 840.00 | 820.00 | 835.00 | 6.5M |
| 2022-12-27 | 825.00 | 840.00 | 820.00 | 840.00 | 6.8M |
| 2022-12-26 | 810.00 | 825.00 | 805.00 | 825.00 | 7.0M |
| 2022-12-23 | 805.00 | 810.00 | 795.00 | 810.00 | 5.8M |
| 2022-12-22 | 800.00 | 810.00 | 785.00 | 805.00 | 6.0M |
| 2022-12-21 | 805.00 | 810.00 | 790.00 | 800.00 | 5.7M |
| 2022-12-20 | 790.00 | 805.00 | 780.00 | 805.00 | 6.4M |
| 2022-12-19 | 785.00 | 805.00 | 775.00 | 795.00 | 11.2M |
| 2022-12-16 | 775.00 | 795.00 | 775.00 | 785.00 | 6.5M |
| 2022-12-15 | 785.00 | 785.00 | 760.00 | 775.00 | 8.7M |
| 2022-12-14 | 790.00 | 790.00 | 770.00 | 785.00 | 9.1M |
| 2022-12-13 | 790.00 | 800.00 | 780.00 | 790.00 | 7.5M |
| 2022-12-12 | 800.00 | 800.00 | 780.00 | 790.00 | 9.9M |
| 2022-12-09 | 805.00 | 810.00 | 795.00 | 800.00 | 6.9M |
| 2022-12-08 | 800.00 | 815.00 | 770.00 | 805.00 | 11.6M |
| 2022-12-07 | 825.00 | 830.00 | 795.00 | 800.00 | 7.2M |
| 2022-12-06 | 850.00 | 855.00 | 820.00 | 825.00 | 13.0M |
| 2022-12-05 | 840.00 | 855.00 | 820.00 | 850.00 | 12.8M |
| 2022-12-02 | 840.00 | 855.00 | 835.00 | 840.00 | 5.3M |
| 2022-12-01 | 860.00 | 860.00 | 840.00 | 840.00 | 3.9M |
| 2022-11-30 | 855.00 | 870.00 | 835.00 | 860.00 | 6.9M |
| 2022-11-29 | 845.00 | 860.00 | 840.00 | 855.00 | 5.4M |
| 2022-11-28 | 830.00 | 850.00 | 830.00 | 845.00 | 8.5M |
| 2022-11-25 | 810.00 | 845.00 | 805.00 | 830.00 | 10.9M |
| 2022-11-24 | 805.00 | 810.00 | 785.00 | 810.00 | 12.3M |
| 2022-11-23 | 815.00 | 815.00 | 790.00 | 805.00 | 7.1M |
| 2022-11-22 | 850.00 | 850.00 | 805.00 | 815.00 | 9.7M |
| 2022-11-21 | 795.00 | 845.00 | 795.00 | 845.00 | 21.2M |
| 2022-11-18 | 805.00 | 805.00 | 775.00 | 795.00 | 9.7M |
| 2022-11-17 | 805.00 | 805.00 | 785.00 | 805.00 | 8.7M |
| 2022-11-16 | 810.00 | 815.00 | 790.00 | 805.00 | 4.9M |
| 2022-11-15 | 810.00 | 825.00 | 795.00 | 815.00 | 7.4M |
| 2022-11-14 | 795.00 | 815.00 | 785.00 | 810.00 | 9.7M |
| 2022-11-11 | 780.00 | 795.00 | 770.00 | 795.00 | 7.4M |
| 2022-11-10 | 770.00 | 780.00 | 750.00 | 780.00 | 5.4M |
| 2022-11-09 | 770.00 | 770.00 | 760.00 | 770.00 | 4.3M |
| 2022-11-08 | 770.00 | 775.00 | 750.00 | 775.00 | 5.1M |
| 2022-11-07 | 780.00 | 780.00 | 755.00 | 770.00 | 4.7M |
| 2022-11-04 | 785.00 | 785.00 | 765.00 | 780.00 | 5.1M |
| 2022-11-03 | 815.00 | 815.00 | 785.00 | 790.00 | 3.9M |
| 2022-11-02 | 800.00 | 810.00 | 780.00 | 810.00 | 4.5M |
| 2022-11-01 | 800.00 | 805.00 | 780.00 | 800.00 | 4.6M |
| 2022-10-31 | 800.00 | 815.00 | 780.00 | 800.00 | 5.1M |
| 2022-10-28 | 795.00 | 800.00 | 780.00 | 800.00 | 3.4M |
| 2022-10-27 | 800.00 | 800.00 | 785.00 | 795.00 | 3.5M |
| 2022-10-26 | 805.00 | 805.00 | 775.00 | 800.00 | 5.0M |
| 2022-10-25 | 790.00 | 800.00 | 770.00 | 800.00 | 4.3M |
| 2022-10-24 | 795.00 | 795.00 | 785.00 | 790.00 | 3.8M |
| 2022-10-21 | 800.00 | 800.00 | 780.00 | 795.00 | 3.7M |
| 2022-10-20 | 810.00 | 810.00 | 790.00 | 800.00 | 4.2M |
| 2022-10-19 | 815.00 | 815.00 | 795.00 | 810.00 | 3.6M |
| 2022-10-18 | 820.00 | 820.00 | 795.00 | 815.00 | 3.9M |
| 2022-10-17 | 815.00 | 820.00 | 810.00 | 820.00 | 3.3M |
| 2022-10-14 | 820.00 | 820.00 | 805.00 | 815.00 | 3.5M |
| 2022-10-13 | 840.00 | 840.00 | 815.00 | 825.00 | 4.0M |
| 2022-10-12 | 840.00 | 845.00 | 795.00 | 840.00 | 5.8M |
| 2022-10-11 | 820.00 | 840.00 | 800.00 | 840.00 | 3.1M |
| 2022-10-10 | 795.00 | 825.00 | 790.00 | 825.00 | 5.6M |
| 2022-10-07 | 815.00 | 820.00 | 790.00 | 795.00 | 3.4M |
| 2022-10-06 | 815.00 | 820.00 | 785.00 | 820.00 | 6.1M |
| 2022-10-05 | 820.00 | 825.00 | 795.00 | 805.00 | 4.1M |
| 2022-10-04 | 820.00 | 825.00 | 800.00 | 820.00 | 3.7M |
| 2022-10-03 | 840.00 | 840.00 | 815.00 | 820.00 | 3.6M |
| 2022-09-30 | 835.00 | 845.00 | 825.00 | 835.00 | 4.5M |
| 2022-09-29 | 840.00 | 845.00 | 830.00 | 830.00 | 6.5M |
| 2022-09-28 | 865.00 | 865.00 | 835.00 | 840.00 | 5.3M |
| 2022-09-27 | 830.00 | 860.00 | 825.00 | 860.00 | 12.5M |
| 2022-09-26 | 850.00 | 850.00 | 830.00 | 830.00 | 5.0M |
| 2022-09-23 | 845.00 | 850.00 | 825.00 | 845.00 | 6.1M |
| 2022-09-22 | 855.00 | 870.00 | 825.00 | 845.00 | 5.7M |
| 2022-09-21 | 845.00 | 850.00 | 835.00 | 850.00 | 5.5M |
| 2022-09-20 | 850.00 | 850.00 | 825.00 | 845.00 | 4.7M |
| 2022-09-19 | 850.00 | 855.00 | 825.00 | 845.00 | 3.5M |
| 2022-09-16 | 845.00 | 845.00 | 835.00 | 845.00 | 3.0M |
| 2022-09-15 | 840.00 | 845.00 | 820.00 | 840.00 | 4.4M |
| 2022-09-14 | 835.00 | 850.00 | 825.00 | 840.00 | 2.7M |
| 2022-09-13 | 830.00 | 840.00 | 830.00 | 835.00 | 3.4M |
| 2022-09-12 | 845.00 | 845.00 | 820.00 | 830.00 | 3.4M |
| 2022-09-09 | 840.00 | 845.00 | 815.00 | 845.00 | 3.6M |
| 2022-09-08 | 830.00 | 840.00 | 805.00 | 840.00 | 3.8M |
| 2022-09-07 | 835.00 | 840.00 | 815.00 | 835.00 | 4.6M |
| 2022-09-06 | 845.00 | 845.00 | 820.00 | 840.00 | 4.0M |
| 2022-09-05 | 860.00 | 860.00 | 840.00 | 850.00 | 2.9M |
| 2022-09-02 | 865.00 | 875.00 | 850.00 | 860.00 | 1.8M |
| 2022-09-01 | 875.00 | 875.00 | 855.00 | 860.00 | 2.8M |
| 2022-08-31 | 875.00 | 875.00 | 860.00 | 875.00 | 2.4M |
| 2022-08-30 | 870.00 | 875.00 | 860.00 | 875.00 | 4.4M |
| 2022-08-29 | 870.00 | 875.00 | 855.00 | 870.00 | 5.2M |
| 2022-08-26 | 875.00 | 880.00 | 850.00 | 870.00 | 4.8M |
| 2022-08-25 | 895.00 | 895.00 | 875.00 | 875.00 | 3.9M |
| 2022-08-24 | 905.00 | 910.00 | 885.00 | 895.00 | 2.6M |
| 2022-08-23 | 900.00 | 905.00 | 885.00 | 905.00 | 4.2M |
| 2022-08-22 | 900.00 | 905.00 | 885.00 | 900.00 | 4.0M |
| 2022-08-19 | 900.00 | 910.00 | 890.00 | 900.00 | 4.5M |
| 2022-08-18 | 905.00 | 920.00 | 900.00 | 900.00 | 4.3M |
| 2022-08-16 | 910.00 | 920.00 | 900.00 | 905.00 | 3.6M |
| 2022-08-15 | 915.00 | 920.00 | 905.00 | 910.00 | 3.8M |
| 2022-08-12 | 920.00 | 920.00 | 905.00 | 915.00 | 4.4M |
| 2022-08-11 | 905.00 | 920.00 | 905.00 | 920.00 | 3.6M |
| 2022-08-10 | 905.00 | 910.00 | 905.00 | 905.00 | 4.2M |
| 2022-08-09 | 900.00 | 920.00 | 895.00 | 905.00 | 5.0M |
| 2022-08-08 | 910.00 | 920.00 | 900.00 | 900.00 | 3.2M |
| 2022-08-05 | 905.00 | 915.00 | 900.00 | 910.00 | 4.3M |
| 2022-08-04 | 895.00 | 910.00 | 895.00 | 905.00 | 7.5M |
| 2022-08-03 | 890.00 | 910.00 | 885.00 | 895.00 | 3.5M |
| 2022-08-02 | 890.00 | 900.00 | 885.00 | 895.00 | 3.8M |
| 2022-08-01 | 880.00 | 900.00 | 880.00 | 890.00 | 3.9M |
| 2022-07-29 | 890.00 | 900.00 | 875.00 | 880.00 | 2.5M |
| 2022-07-28 | 890.00 | 895.00 | 870.00 | 890.00 | 3.6M |
| 2022-07-27 | 895.00 | 895.00 | 870.00 | 890.00 | 6.1M |
| 2022-07-26 | 875.00 | 900.00 | 875.00 | 895.00 | 4.5M |
| 2022-07-25 | 910.00 | 915.00 | 885.00 | 895.00 | 5.7M |
| 2022-07-22 | 905.00 | 930.00 | 895.00 | 910.00 | 10.2M |
| 2022-07-21 | 895.00 | 920.00 | 895.00 | 905.00 | 7.6M |
| 2022-07-20 | 890.00 | 905.00 | 875.00 | 895.00 | 8.5M |
| 2022-07-19 | 890.00 | 905.00 | 885.00 | 890.00 | 4.8M |
| 2022-07-18 | 890.00 | 890.00 | 880.00 | 890.00 | 3.7M |
| 2022-07-15 | 890.00 | 890.00 | 870.00 | 890.00 | 4.2M |
| 2022-07-14 | 885.00 | 890.00 | 880.00 | 890.00 | 4.4M |
| 2022-07-13 | 885.00 | 895.00 | 880.00 | 890.00 | 4.2M |
| 2022-07-12 | 890.00 | 895.00 | 880.00 | 885.00 | 3.3M |
| 2022-07-11 | 890.00 | 895.00 | 885.00 | 885.00 | 4.2M |
| 2022-07-08 | 890.00 | 900.00 | 885.00 | 890.00 | 3.5M |
| 2022-07-07 | 890.00 | 905.00 | 870.00 | 890.00 | 6.5M |
| 2022-07-06 | 895.00 | 905.00 | 890.00 | 895.00 | 3.6M |
| 2022-07-05 | 885.00 | 900.00 | 885.00 | 895.00 | 5.1M |
| 2022-07-04 | 895.00 | 895.00 | 855.00 | 885.00 | 5.4M |
| 2022-07-01 | 895.00 | 910.00 | 865.00 | 895.00 | 5.9M |
| 2022-06-30 | 900.00 | 910.00 | 895.00 | 895.00 | 3.8M |
| 2022-06-29 | 885.00 | 905.00 | 885.00 | 900.00 | 5.2M |
| 2022-06-28 | 890.00 | 905.00 | 885.00 | 885.00 | 4.5M |
| 2022-06-27 | 885.00 | 890.00 | 865.00 | 890.00 | 3.3M |
| 2022-06-24 | 885.00 | 900.00 | 885.00 | 885.00 | 4.3M |
| 2022-06-23 | 895.00 | 895.00 | 875.00 | 885.00 | 3.0M |
| 2022-06-22 | 880.00 | 895.00 | 875.00 | 890.00 | 4.7M |
| 2022-06-21 | 890.00 | 905.00 | 880.00 | 880.00 | 5.4M |
| 2022-06-20 | 885.00 | 890.00 | 860.00 | 890.00 | 4.9M |
| 2022-06-17 | 900.00 | 900.00 | 880.00 | 885.00 | 4.3M |
| 2022-06-16 | 885.00 | 900.00 | 865.00 | 900.00 | 9.6M |
| 2022-06-15 | 870.00 | 900.00 | 870.00 | 885.00 | 5.0M |
| 2022-06-14 | 860.00 | 880.00 | 855.00 | 870.00 | 5.4M |
| 2022-06-13 | 845.00 | 860.00 | 835.00 | 860.00 | 7.1M |
| 2022-06-10 | 835.00 | 850.00 | 830.00 | 850.00 | 5.9M |
| 2022-06-09 | 845.00 | 845.00 | 830.00 | 835.00 | 3.6M |
| 2022-06-08 | 870.00 | 870.00 | 845.00 | 850.00 | 9.1M |
| 2022-06-07 | 880.00 | 885.00 | 855.00 | 870.00 | 3.5M |
| 2022-06-06 | 885.00 | 900.00 | 875.00 | 880.00 | 12.6M |
| 2022-06-03 | 900.00 | 915.00 | 880.00 | 885.00 | 7.4M |
| 2022-06-02 | 890.00 | 930.00 | 890.00 | 900.00 | 11.7M |
| 2022-05-31 | 895.00 | 900.00 | 885.00 | 890.00 | 4.8M |
| 2022-05-30 | 890.00 | 900.00 | 885.00 | 895.00 | 5.9M |
| 2022-05-27 | 890.00 | 900.00 | 890.00 | 890.00 | 4.4M |
| 2022-05-25 | 895.00 | 895.00 | 880.00 | 890.00 | 3.6M |
| 2022-05-24 | 885.00 | 900.00 | 885.00 | 895.00 | 5.9M |
| 2022-05-23 | 880.00 | 890.00 | 865.00 | 885.00 | 5.7M |
| 2022-05-20 | 875.00 | 895.00 | 875.00 | 880.00 | 5.8M |
| 2022-05-19 | 885.00 | 890.00 | 880.00 | 880.00 | 3.9M |
| 2022-05-18 | 890.00 | 890.00 | 875.00 | 890.00 | 3.1M |
| 2022-05-17 | 875.00 | 890.00 | 870.00 | 890.00 | 4.1M |
| 2022-05-13 | 860.00 | 885.00 | 850.00 | 875.00 | 6.6M |
| 2022-05-12 | 870.00 | 870.00 | 855.00 | 865.00 | 2.9M |
| 2022-05-11 | 865.00 | 875.00 | 840.00 | 870.00 | 5.9M |
| 2022-05-10 | 885.00 | 885.00 | 860.00 | 870.00 | 4.7M |
| 2022-05-09 | 890.00 | 890.00 | 865.00 | 890.00 | 3.6M |
| 2022-04-28 | 895.00 | 905.00 | 865.00 | 895.00 | 5.7M |
| 2022-04-27 | 875.00 | 895.00 | 870.00 | 895.00 | 8.7M |
| 2022-04-26 | 890.00 | 890.00 | 870.00 | 880.00 | 3.2M |
| 2022-04-25 | 890.00 | 890.00 | 860.00 | 890.00 | 6.7M |
| 2022-04-22 | 895.00 | 895.00 | 880.00 | 890.00 | 4.1M |
| 2022-04-21 | 895.00 | 905.00 | 880.00 | 895.00 | 4.3M |
| 2022-04-20 | 895.00 | 895.00 | 880.00 | 895.00 | 5.5M |
| 2022-04-19 | 895.00 | 910.00 | 890.00 | 895.00 | 15.9M |
| 2022-04-18 | 895.00 | 910.00 | 875.00 | 895.00 | 5.3M |
| 2022-04-14 | 910.00 | 915.00 | 895.00 | 895.00 | 4.7M |
| 2022-04-13 | 905.00 | 910.00 | 890.00 | 910.00 | 8.2M |
| 2022-04-12 | 895.00 | 905.00 | 860.00 | 905.00 | 7.3M |
| 2022-04-11 | 875.00 | 910.00 | 870.00 | 895.00 | 10.8M |
| 2022-04-08 | 875.00 | 875.00 | 870.00 | 875.00 | 4.2M |
| 2022-04-07 | 875.00 | 875.00 | 870.00 | 870.00 | 5.1M |
| 2022-04-06 | 870.00 | 890.00 | 870.00 | 875.00 | 6.8M |
| 2022-04-05 | 880.00 | 890.00 | 870.00 | 870.00 | 5.7M |
| 2022-04-04 | 885.00 | 885.00 | 865.00 | 880.00 | 3.7M |
| 2022-04-01 | 885.00 | 895.00 | 885.00 | 885.00 | 3.6M |
| 2022-03-31 | 890.00 | 895.00 | 885.00 | 885.00 | 4.7M |
| 2022-03-30 | 880.00 | 895.00 | 830.00 | 890.00 | 5.8M |
| 2022-03-29 | 880.00 | 880.00 | 875.00 | 880.00 | 4.6M |
| 2022-03-28 | 880.00 | 885.00 | 875.00 | 880.00 | 13.7M |
| 2022-03-25 | 880.00 | 890.00 | 880.00 | 880.00 | 5.0M |
| 2022-03-24 | 880.00 | 885.00 | 870.00 | 880.00 | 4.2M |
| 2022-03-23 | 885.00 | 885.00 | 870.00 | 880.00 | 3.4M |
| 2022-03-22 | 880.00 | 885.00 | 870.00 | 885.00 | 4.0M |
| 2022-03-21 | 900.00 | 900.00 | 880.00 | 880.00 | 4.0M |
| 2022-03-18 | 895.00 | 900.00 | 880.00 | 900.00 | 3.1M |
| 2022-03-17 | 880.00 | 900.00 | 875.00 | 895.00 | 4.6M |
| 2022-03-16 | 865.00 | 880.00 | 855.00 | 880.00 | 3.5M |
| 2022-03-15 | 875.00 | 875.00 | 860.00 | 865.00 | 4.4M |
| 2022-03-14 | 880.00 | 890.00 | 855.00 | 875.00 | 5.7M |
| 2022-03-11 | 870.00 | 885.00 | 870.00 | 885.00 | 3.3M |
| 2022-03-10 | 865.00 | 875.00 | 835.00 | 875.00 | 3.9M |
| 2022-03-09 | 890.00 | 890.00 | 875.00 | 875.00 | 4.9M |
| 2022-03-08 | 910.00 | 910.00 | 880.00 | 895.00 | 3.9M |
| 2022-03-07 | 910.00 | 910.00 | 885.00 | 905.00 | 4.0M |
| 2022-03-04 | 910.00 | 925.00 | 900.00 | 910.00 | 3.3M |
| 2022-03-02 | 925.00 | 940.00 | 900.00 | 910.00 | 4.6M |
| 2022-03-01 | 880.00 | 925.00 | 855.00 | 925.00 | 16.0M |
| 2022-02-25 | 880.00 | 885.00 | 870.00 | 880.00 | 4.7M |
| 2022-02-24 | 850.00 | 880.00 | 845.00 | 880.00 | 8.3M |
| 2022-02-23 | 850.00 | 855.00 | 835.00 | 855.00 | 4.5M |
| 2022-02-22 | 885.00 | 885.00 | 855.00 | 855.00 | 4.1M |
| 2022-02-21 | 880.00 | 885.00 | 865.00 | 885.00 | 4.2M |
| 2022-02-18 | 880.00 | 885.00 | 875.00 | 880.00 | 4.2M |
| 2022-02-17 | 870.00 | 880.00 | 860.00 | 880.00 | 4.3M |
| 2022-02-16 | 885.00 | 885.00 | 870.00 | 870.00 | 3.8M |
| 2022-02-15 | 875.00 | 885.00 | 875.00 | 885.00 | 4.1M |
| 2022-02-14 | 875.00 | 875.00 | 860.00 | 875.00 | 5.0M |
| 2022-02-11 | 875.00 | 875.00 | 865.00 | 875.00 | 3.7M |
| 2022-02-10 | 865.00 | 875.00 | 860.00 | 875.00 | 4.0M |
| 2022-02-09 | 865.00 | 875.00 | 850.00 | 865.00 | 3.9M |
| 2022-02-08 | 860.00 | 870.00 | 850.00 | 860.00 | 4.0M |
| 2022-02-07 | 875.00 | 875.00 | 860.00 | 860.00 | 3.7M |
| 2022-02-04 | 880.00 | 890.00 | 855.00 | 875.00 | 3.6M |
| 2022-02-03 | 885.00 | 890.00 | 865.00 | 875.00 | 3.3M |
| 2022-02-02 | 865.00 | 880.00 | 860.00 | 880.00 | 4.9M |
| 2022-01-31 | 850.00 | 865.00 | 845.00 | 865.00 | 4.3M |
| 2022-01-28 | 850.00 | 855.00 | 845.00 | 850.00 | 4.4M |
| 2022-01-27 | 845.00 | 850.00 | 820.00 | 850.00 | 4.0M |
| 2022-01-26 | 845.00 | 855.00 | 840.00 | 845.00 | 4.4M |
| 2022-01-25 | 850.00 | 860.00 | 830.00 | 845.00 | 3.9M |
| 2022-01-24 | 845.00 | 865.00 | 840.00 | 850.00 | 4.7M |
| 2022-01-21 | 855.00 | 865.00 | 840.00 | 840.00 | 4.4M |
| 2022-01-20 | 850.00 | 865.00 | 845.00 | 855.00 | 3.4M |
| 2022-01-19 | 845.00 | 855.00 | 835.00 | 850.00 | 4.4M |
| 2022-01-18 | 850.00 | 860.00 | 845.00 | 845.00 | 3.2M |
| 2022-01-17 | 840.00 | 850.00 | 815.00 | 850.00 | 4.2M |
| 2022-01-14 | 850.00 | 860.00 | 840.00 | 840.00 | 4.2M |
| 2022-01-13 | 840.00 | 860.00 | 840.00 | 850.00 | 4.1M |
| 2022-01-12 | 825.00 | 840.00 | 815.00 | 840.00 | 4.0M |
| 2022-01-11 | 835.00 | 850.00 | 820.00 | 825.00 | 4.8M |
| 2022-01-10 | 840.00 | 845.00 | 815.00 | 835.00 | 3.7M |
| 2022-01-07 | 840.00 | 850.00 | 835.00 | 845.00 | 4.8M |
| 2022-01-06 | 845.00 | 850.00 | 835.00 | 840.00 | 4.7M |
| 2022-01-05 | 855.00 | 865.00 | 845.00 | 845.00 | 3.0M |
| 2022-01-04 | 860.00 | 870.00 | 855.00 | 855.00 | 2.5M |
| 2022-01-03 | 850.00 | 860.00 | 830.00 | 860.00 | 3.8M |