516.00
Last Update: 2025-10-01
| 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 | 36.75 | 36.75 | 35.25 | 35.25 | 0.4M |
| 2022-12-29 | 39.00 | 42.75 | 35.25 | 36.00 | 3.5M |
| 2022-12-28 | 35.25 | 36.00 | 34.50 | 34.50 | 0.1M |
| 2022-12-27 | 35.25 | 36.00 | 35.25 | 35.25 | 0.1M |
| 2022-12-26 | 35.25 | 36.00 | 35.25 | 36.00 | 0.1M |
| 2022-12-23 | 36.00 | 36.00 | 35.25 | 36.00 | 0.1M |
| 2022-12-22 | 36.00 | 36.75 | 35.25 | 36.00 | 0.1M |
| 2022-12-21 | 36.00 | 36.75 | 35.25 | 36.00 | 0.1M |
| 2022-12-20 | 37.50 | 38.25 | 36.00 | 36.00 | 0.3M |
| 2022-12-19 | 38.25 | 39.00 | 37.50 | 37.50 | 0.4M |
| 2022-12-16 | 39.00 | 39.75 | 38.25 | 38.25 | 0.2M |
| 2022-12-15 | 40.50 | 40.50 | 39.00 | 39.00 | 0.1M |
| 2022-12-14 | 39.75 | 40.50 | 39.00 | 40.50 | 0.1M |
| 2022-12-13 | 39.75 | 40.50 | 38.25 | 39.75 | 0.3M |
| 2022-12-12 | 39.75 | 39.75 | 39.00 | 39.75 | 0.1M |
| 2022-12-09 | 39.00 | 39.75 | 38.25 | 39.00 | 0.1M |
| 2022-12-08 | 39.75 | 39.75 | 37.50 | 39.75 | 0.4M |
| 2022-12-07 | 38.25 | 41.25 | 38.25 | 39.00 | 0.8M |
| 2022-12-06 | 36.75 | 39.00 | 36.00 | 37.50 | 0.5M |
| 2022-12-05 | 37.50 | 38.25 | 36.00 | 36.75 | 0.4M |
| 2022-12-02 | 40.50 | 40.50 | 36.75 | 38.25 | 0.7M |
| 2022-12-01 | 38.25 | 42.00 | 36.75 | 40.50 | 1.9M |
| 2022-11-30 | 36.00 | 38.25 | 36.00 | 37.50 | 0.4M |
| 2022-11-29 | 36.75 | 36.75 | 35.25 | 36.00 | 0.1M |
| 2022-11-28 | 36.75 | 36.75 | 35.25 | 36.75 | 0.1M |
| 2022-11-25 | 36.75 | 36.75 | 36.00 | 36.00 | 0.1M |
| 2022-11-24 | 36.00 | 36.75 | 35.25 | 36.00 | 0.1M |
| 2022-11-22 | 36.75 | 36.75 | 35.25 | 35.25 | 0.1M |
| 2022-11-21 | 37.50 | 37.50 | 36.00 | 36.75 | 0.1M |
| 2022-11-18 | 36.00 | 37.50 | 36.00 | 37.50 | 0.2M |
| 2022-11-17 | 35.25 | 36.75 | 35.25 | 36.00 | 0.1M |
| 2022-11-16 | 35.25 | 36.75 | 35.25 | 35.25 | 0.2M |
| 2022-11-15 | 36.00 | 36.75 | 35.25 | 36.00 | 0.1M |
| 2022-11-14 | 36.00 | 36.00 | 35.25 | 35.25 | 0.1M |
| 2022-11-11 | 35.25 | 36.75 | 35.25 | 36.75 | 0.1M |
| 2022-11-10 | 35.25 | 36.00 | 35.25 | 35.25 | 0.1M |
| 2022-11-09 | 36.75 | 36.75 | 35.25 | 35.25 | 0.1M |
| 2022-11-08 | 36.00 | 36.75 | 35.25 | 36.00 | 0.2M |
| 2022-11-07 | 36.00 | 36.75 | 35.25 | 36.75 | 0.1M |
| 2022-11-04 | 36.00 | 36.75 | 35.25 | 36.00 | 0.3M |
| 2022-11-02 | 36.75 | 36.75 | 36.00 | 36.00 | 0.1M |
| 2022-11-01 | 36.75 | 37.50 | 36.00 | 36.00 | 0.1M |
| 2022-10-31 | 36.75 | 37.50 | 36.00 | 37.50 | 0.2M |
| 2022-10-28 | 36.75 | 37.50 | 36.00 | 37.50 | 0.2M |
| 2022-10-27 | 36.75 | 37.50 | 36.00 | 36.75 | 0.1M |
| 2022-10-26 | 37.50 | 37.50 | 36.00 | 36.75 | 0.1M |
| 2022-10-25 | 36.00 | 37.50 | 36.00 | 37.50 | 0.2M |
| 2022-10-24 | 37.50 | 37.50 | 36.00 | 36.75 | 0.3M |
| 2022-10-21 | 37.50 | 38.25 | 36.75 | 37.50 | 0.2M |
| 2022-10-20 | 38.25 | 39.00 | 37.50 | 37.50 | 0.2M |
| 2022-10-19 | 36.75 | 41.25 | 36.75 | 38.25 | 1.3M |
| 2022-10-18 | 36.75 | 37.50 | 36.00 | 36.00 | 0.2M |
| 2022-10-17 | 36.75 | 37.50 | 36.00 | 36.75 | 0.2M |
| 2022-10-14 | 37.50 | 37.50 | 36.00 | 36.75 | 0.2M |
| 2022-10-13 | 38.25 | 38.25 | 36.00 | 36.75 | 0.4M |
| 2022-10-12 | 39.00 | 39.75 | 36.75 | 37.50 | 0.7M |
| 2022-10-11 | 40.50 | 40.50 | 39.00 | 39.00 | 0.2M |
| 2022-10-07 | 39.00 | 40.50 | 39.00 | 39.75 | 0.4M |
| 2022-10-06 | 39.75 | 40.50 | 39.00 | 39.75 | 0.4M |
| 2022-10-05 | 40.50 | 41.25 | 39.75 | 40.50 | 0.3M |
| 2022-10-04 | 42.00 | 42.00 | 39.00 | 39.75 | 0.6M |
| 2022-10-03 | 42.00 | 42.00 | 40.50 | 41.25 | 0.4M |
| 2022-09-30 | 41.25 | 43.50 | 40.50 | 41.25 | 1.4M |
| 2022-09-29 | 44.25 | 44.25 | 40.50 | 40.50 | 1.4M |
| 2022-09-28 | 45.75 | 51.00 | 42.75 | 43.50 | 5.9M |
| 2022-09-27 | 40.50 | 42.75 | 40.50 | 42.00 | 0.5M |
| 2022-09-26 | 42.75 | 42.75 | 40.50 | 40.50 | 0.5M |
| 2022-09-22 | 41.25 | 44.25 | 41.25 | 41.25 | 1.3M |
| 2022-09-21 | 42.00 | 45.75 | 40.50 | 43.50 | 1.2M |
| 2022-09-20 | 45.00 | 45.00 | 41.25 | 42.00 | 1.7M |
| 2022-09-16 | 51.75 | 51.75 | 44.25 | 44.25 | 4.0M |
| 2022-09-15 | 42.75 | 48.75 | 42.00 | 48.75 | 5.0M |
| 2022-09-14 | 38.25 | 44.25 | 37.50 | 40.50 | 2.6M |
| 2022-09-13 | 40.50 | 42.00 | 37.50 | 38.25 | 1.2M |
| 2022-09-12 | 42.00 | 48.00 | 39.00 | 39.00 | 3.9M |
| 2022-09-09 | 33.00 | 46.50 | 32.25 | 40.50 | 7.0M |
| 2022-09-08 | 33.00 | 34.50 | 32.25 | 32.25 | 0.4M |
| 2022-09-07 | 33.00 | 33.00 | 32.25 | 33.00 | 0.2M |
| 2022-09-06 | 32.25 | 33.75 | 32.25 | 33.00 | 0.2M |
| 2022-09-05 | 33.00 | 33.00 | 31.50 | 33.00 | 0.3M |
| 2022-09-02 | 31.50 | 34.50 | 31.50 | 33.00 | 0.5M |
| 2022-09-01 | 32.25 | 32.25 | 31.50 | 31.50 | 0.0M |
| 2022-08-31 | 31.50 | 32.25 | 30.75 | 32.25 | 0.1M |
| 2022-08-30 | 31.50 | 32.25 | 30.75 | 31.50 | 0.1M |
| 2022-08-29 | 31.50 | 32.25 | 30.75 | 31.50 | 0.3M |
| 2022-08-26 | 32.25 | 32.25 | 31.50 | 31.50 | 0.2M |
| 2022-08-25 | 32.25 | 33.00 | 31.50 | 31.50 | 0.2M |
| 2022-08-24 | 33.00 | 33.00 | 31.50 | 32.25 | 0.5M |
| 2022-08-23 | 35.25 | 35.25 | 30.75 | 33.75 | 2.4M |
| 2022-08-22 | 38.25 | 38.25 | 35.25 | 35.25 | 1.5M |
| 2022-08-19 | 42.00 | 42.00 | 39.75 | 41.25 | 0.4M |
| 2022-08-18 | 39.00 | 42.75 | 38.25 | 42.00 | 0.5M |
| 2022-08-17 | 38.25 | 39.00 | 38.25 | 38.25 | 0.0M |
| 2022-08-16 | 38.25 | 39.00 | 38.25 | 39.00 | 0.1M |
| 2022-08-15 | 39.00 | 39.00 | 38.25 | 38.25 | 0.1M |
| 2022-08-12 | 38.25 | 39.00 | 38.25 | 39.00 | 0.1M |
| 2022-08-10 | 39.00 | 39.00 | 37.50 | 38.25 | 0.1M |
| 2022-08-09 | 38.25 | 39.00 | 37.50 | 39.00 | 0.2M |
| 2022-08-08 | 39.00 | 39.00 | 36.75 | 37.50 | 0.3M |
| 2022-08-05 | 40.50 | 40.50 | 38.25 | 39.00 | 0.2M |
| 2022-08-04 | 39.75 | 40.50 | 39.75 | 39.75 | 0.0M |
| 2022-08-03 | 39.75 | 40.50 | 39.75 | 39.75 | 0.1M |
| 2022-08-02 | 40.50 | 40.50 | 39.75 | 39.75 | 0.0M |
| 2022-08-01 | 40.50 | 41.25 | 39.75 | 39.75 | 0.1M |
| 2022-07-29 | 40.50 | 40.50 | 39.75 | 39.75 | 0.1M |
| 2022-07-28 | 41.25 | 41.25 | 39.75 | 40.50 | 0.1M |
| 2022-07-27 | 40.50 | 41.25 | 40.50 | 40.50 | 0.0M |
| 2022-07-26 | 40.50 | 41.25 | 39.75 | 40.50 | 0.1M |
| 2022-07-25 | 40.50 | 41.25 | 39.75 | 39.75 | 0.1M |
| 2022-07-22 | 41.25 | 41.25 | 39.75 | 40.50 | 0.1M |
| 2022-07-21 | 40.50 | 41.25 | 39.75 | 40.50 | 0.2M |
| 2022-07-20 | 40.50 | 40.50 | 39.75 | 39.75 | 0.2M |
| 2022-07-19 | 39.75 | 40.50 | 39.00 | 39.75 | 0.3M |
| 2022-07-15 | 39.75 | 41.25 | 39.75 | 39.75 | 0.1M |
| 2022-07-14 | 39.75 | 40.50 | 39.75 | 39.75 | 0.0M |
| 2022-07-13 | 40.50 | 41.25 | 39.75 | 39.75 | 0.3M |
| 2022-07-12 | 39.75 | 40.50 | 39.00 | 39.00 | 0.1M |
| 2022-07-11 | 40.50 | 40.50 | 39.75 | 39.75 | 0.1M |
| 2022-07-08 | 39.00 | 41.25 | 39.00 | 39.75 | 0.3M |
| 2022-07-07 | 39.00 | 40.50 | 39.00 | 39.00 | 0.1M |
| 2022-07-06 | 39.75 | 39.75 | 39.00 | 39.75 | 0.1M |
| 2022-07-05 | 40.50 | 40.50 | 39.00 | 39.00 | 0.1M |
| 2022-07-04 | 39.75 | 41.25 | 39.00 | 39.75 | 0.4M |
| 2022-07-01 | 41.25 | 42.00 | 39.75 | 41.25 | 0.2M |
| 2022-06-30 | 40.50 | 42.00 | 40.50 | 42.00 | 0.1M |
| 2022-06-29 | 42.00 | 42.00 | 40.50 | 41.25 | 0.1M |
| 2022-06-28 | 42.00 | 42.75 | 41.25 | 42.00 | 0.2M |
| 2022-06-27 | 40.50 | 45.00 | 39.75 | 42.00 | 1.1M |
| 2022-06-24 | 39.75 | 40.50 | 39.75 | 39.75 | 0.1M |
| 2022-06-23 | 39.75 | 40.50 | 39.00 | 40.50 | 0.2M |
| 2022-06-22 | 43.50 | 43.50 | 39.75 | 39.75 | 0.4M |
| 2022-06-21 | 39.75 | 43.50 | 39.75 | 42.75 | 0.5M |
| 2022-06-20 | 41.25 | 41.25 | 38.25 | 39.00 | 0.4M |
| 2022-06-17 | 41.25 | 42.00 | 40.50 | 41.25 | 0.2M |
| 2022-06-16 | 42.00 | 43.50 | 42.00 | 42.75 | 0.2M |
| 2022-06-15 | 43.50 | 43.50 | 41.25 | 42.00 | 0.5M |
| 2022-06-14 | 44.25 | 44.25 | 42.00 | 43.50 | 0.5M |
| 2022-06-13 | 45.00 | 45.75 | 43.50 | 44.25 | 0.6M |
| 2022-06-10 | 45.75 | 46.50 | 44.25 | 45.75 | 0.9M |
| 2022-06-09 | 47.25 | 48.00 | 45.00 | 45.00 | 0.8M |
| 2022-06-08 | 47.25 | 48.75 | 45.75 | 47.25 | 0.7M |
| 2022-06-07 | 48.75 | 49.50 | 46.50 | 47.25 | 0.7M |
| 2022-06-06 | 49.50 | 51.00 | 48.00 | 48.75 | 1.1M |
| 2022-06-03 | 46.50 | 51.00 | 46.50 | 49.50 | 2.4M |
| 2022-06-02 | 47.25 | 47.25 | 45.00 | 46.50 | 0.8M |
| 2022-06-01 | 43.50 | 49.50 | 42.75 | 47.25 | 3.0M |
| 2022-05-31 | 45.75 | 45.75 | 42.75 | 43.50 | 1.0M |
| 2022-05-30 | 44.25 | 46.50 | 43.50 | 45.00 | 1.0M |
| 2022-05-27 | 45.75 | 47.25 | 43.50 | 43.50 | 1.5M |
| 2022-05-26 | 40.50 | 45.75 | 40.50 | 43.50 | 2.2M |
| 2022-05-25 | 42.00 | 42.75 | 40.50 | 40.50 | 0.8M |
| 2022-05-24 | 45.75 | 47.25 | 42.00 | 42.00 | 3.6M |
| 2022-05-23 | 40.50 | 50.25 | 39.75 | 48.00 | 5.2M |
| 2022-05-20 | 38.25 | 49.50 | 38.25 | 40.50 | 4.2M |
| 2022-05-19 | 37.50 | 39.00 | 36.75 | 37.50 | 0.7M |
| 2022-05-18 | 38.25 | 39.00 | 37.50 | 38.25 | 0.3M |
| 2022-05-17 | 39.75 | 39.75 | 37.50 | 38.25 | 0.6M |
| 2022-05-16 | 38.25 | 39.75 | 35.25 | 39.75 | 1.2M |
| 2022-05-13 | 39.00 | 41.25 | 38.25 | 39.00 | 0.6M |
| 2022-05-12 | 39.00 | 39.75 | 38.25 | 39.00 | 0.4M |
| 2022-05-11 | 42.00 | 42.00 | 38.25 | 39.00 | 0.9M |
| 2022-05-10 | 36.75 | 48.00 | 36.00 | 41.25 | 4.8M |
| 2022-05-09 | 39.00 | 39.75 | 36.75 | 36.75 | 0.6M |
| 2022-05-06 | 39.75 | 42.00 | 38.25 | 39.00 | 1.6M |
| 2022-05-02 | 44.25 | 52.50 | 39.75 | 39.75 | 3.8M |
| 2022-04-28 | 34.50 | 54.00 | 33.75 | 46.50 | 10.0M |
| 2022-04-27 | 33.75 | 35.25 | 33.75 | 35.25 | 0.1M |
| 2022-04-26 | 35.25 | 35.25 | 34.50 | 34.50 | 0.1M |
| 2022-04-25 | 35.25 | 36.00 | 34.50 | 35.25 | 0.2M |
| 2022-04-22 | 36.75 | 37.50 | 35.25 | 36.00 | 0.6M |
| 2022-04-21 | 38.25 | 38.25 | 36.00 | 38.25 | 0.5M |
| 2022-04-20 | 39.00 | 39.75 | 37.50 | 38.25 | 0.4M |
| 2022-04-19 | 39.75 | 40.50 | 38.25 | 38.25 | 0.2M |
| 2022-04-18 | 39.00 | 39.75 | 38.25 | 39.75 | 0.2M |
| 2022-04-15 | 39.00 | 39.75 | 38.25 | 39.00 | 0.1M |
| 2022-04-14 | 38.25 | 39.75 | 37.50 | 39.75 | 0.3M |
| 2022-04-13 | 40.50 | 40.50 | 38.25 | 38.25 | 0.3M |
| 2022-04-12 | 39.75 | 42.00 | 39.00 | 40.50 | 0.4M |
| 2022-04-11 | 42.00 | 42.00 | 39.75 | 39.75 | 0.4M |
| 2022-04-08 | 42.75 | 42.75 | 41.25 | 42.75 | 0.2M |
| 2022-04-07 | 42.00 | 42.75 | 41.25 | 42.75 | 0.4M |
| 2022-04-06 | 41.25 | 42.75 | 39.75 | 42.75 | 0.5M |
| 2022-04-05 | 42.00 | 43.50 | 40.50 | 41.25 | 0.5M |
| 2022-04-04 | 45.00 | 46.50 | 42.00 | 43.50 | 1.1M |
| 2022-04-01 | 45.75 | 47.25 | 44.25 | 45.00 | 0.8M |
| 2022-03-31 | 49.50 | 49.50 | 45.75 | 46.50 | 1.3M |
| 2022-03-30 | 50.25 | 54.00 | 48.00 | 48.00 | 2.4M |
| 2022-03-29 | 45.75 | 57.00 | 45.75 | 50.25 | 6.7M |
| 2022-03-28 | 47.25 | 47.25 | 45.00 | 45.75 | 0.9M |
| 2022-03-25 | 49.50 | 51.00 | 46.50 | 47.25 | 1.6M |
| 2022-03-24 | 52.50 | 52.50 | 48.75 | 51.00 | 2.0M |
| 2022-03-23 | 56.25 | 56.25 | 51.75 | 53.25 | 2.6M |
| 2022-03-22 | 61.50 | 65.25 | 54.75 | 56.25 | 4.6M |
| 2022-03-18 | 63.75 | 68.25 | 59.25 | 60.00 | 8.9M |
| 2022-03-17 | 66.00 | 79.50 | 60.00 | 61.50 | 24.1M |
| 2022-03-16 | 55.50 | 63.75 | 49.50 | 59.25 | 10.6M |
| 2022-03-15 | 65.25 | 80.25 | 55.50 | 57.00 | 17.7M |
| 2022-03-14 | 48.00 | 68.25 | 48.00 | 67.50 | 14.5M |
| 2022-03-11 | 36.75 | 52.50 | 34.50 | 45.75 | 12.7M |
| 2022-03-10 | 26.25 | 42.75 | 26.25 | 37.50 | 6.7M |
| 2022-03-09 | 27.00 | 28.50 | 26.25 | 26.25 | 0.5M |
| 2022-03-08 | 27.00 | 28.50 | 26.25 | 27.00 | 1.0M |
| 2022-03-07 | 32.25 | 32.25 | 27.00 | 27.75 | 2.6M |
| 2022-03-04 | 44.25 | 45.00 | 33.00 | 33.75 | 4.8M |
| 2022-03-03 | 27.00 | 46.50 | 27.00 | 42.75 | 9.1M |
| 2022-03-02 | 26.25 | 27.75 | 26.25 | 26.25 | 0.2M |
| 2022-03-01 | 26.25 | 27.75 | 25.50 | 26.25 | 0.1M |
| 2022-02-28 | 25.50 | 27.00 | 25.50 | 26.25 | 0.2M |
| 2022-02-25 | 23.25 | 25.50 | 23.25 | 25.50 | 0.2M |
| 2022-02-24 | 24.75 | 25.50 | 22.50 | 23.25 | 0.3M |
| 2022-02-22 | 24.75 | 26.25 | 24.75 | 26.25 | 0.1M |
| 2022-02-21 | 25.50 | 26.25 | 24.75 | 25.50 | 0.0M |
| 2022-02-18 | 25.50 | 26.25 | 25.50 | 26.25 | 0.0M |
| 2022-02-17 | 25.50 | 26.25 | 24.75 | 25.50 | 0.1M |
| 2022-02-16 | 25.50 | 25.50 | 24.75 | 25.50 | 0.0M |
| 2022-02-15 | 26.25 | 26.25 | 24.75 | 25.50 | 0.2M |
| 2022-02-14 | 26.25 | 26.25 | 25.50 | 26.25 | 0.0M |
| 2022-02-10 | 27.00 | 27.00 | 26.25 | 27.00 | 0.1M |
| 2022-02-09 | 27.00 | 27.00 | 26.25 | 27.00 | 0.0M |
| 2022-02-08 | 26.25 | 26.25 | 25.50 | 26.25 | 0.0M |
| 2022-02-07 | 26.25 | 27.00 | 25.50 | 25.50 | 0.0M |
| 2022-02-04 | 26.25 | 26.25 | 25.50 | 26.25 | 0.0M |
| 2022-02-03 | 26.25 | 27.00 | 26.25 | 27.00 | 0.0M |
| 2022-02-02 | 26.25 | 27.00 | 25.50 | 26.25 | 0.0M |
| 2022-02-01 | 24.75 | 26.25 | 24.75 | 25.50 | 0.1M |
| 2022-01-31 | 24.75 | 25.50 | 24.00 | 24.75 | 0.0M |
| 2022-01-28 | 24.75 | 25.50 | 24.00 | 25.50 | 0.1M |
| 2022-01-27 | 26.25 | 27.00 | 24.00 | 24.75 | 0.2M |
| 2022-01-26 | 25.50 | 27.00 | 25.50 | 27.00 | 0.1M |
| 2022-01-25 | 27.75 | 27.75 | 24.75 | 26.25 | 0.3M |
| 2022-01-24 | 28.50 | 28.50 | 27.00 | 27.75 | 0.2M |
| 2022-01-21 | 28.50 | 28.50 | 27.75 | 28.50 | 0.0M |
| 2022-01-20 | 27.75 | 29.25 | 27.75 | 29.25 | 0.0M |
| 2022-01-19 | 28.50 | 29.25 | 27.75 | 28.50 | 0.1M |
| 2022-01-18 | 28.50 | 30.00 | 28.50 | 29.25 | 0.0M |
| 2022-01-17 | 29.25 | 29.25 | 28.50 | 28.50 | 0.0M |
| 2022-01-14 | 29.25 | 30.00 | 28.50 | 29.25 | 0.0M |
| 2022-01-13 | 30.00 | 30.00 | 28.50 | 29.25 | 0.1M |
| 2022-01-12 | 28.50 | 29.25 | 28.50 | 29.25 | 0.0M |
| 2022-01-11 | 29.25 | 29.25 | 28.50 | 28.50 | 0.1M |
| 2022-01-07 | 30.00 | 30.00 | 28.50 | 28.50 | 0.1M |
| 2022-01-06 | 30.00 | 30.00 | 29.25 | 29.25 | 0.0M |
| 2022-01-05 | 31.50 | 31.50 | 30.00 | 30.00 | 0.0M |
| 2022-01-04 | 30.75 | 31.50 | 30.00 | 30.75 | 0.1M |