40.50
Last Update: 2025-10-06
| 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 |
|---|---|---|---|---|---|
| 2021-12-30 | 58.75 | 59.50 | 58.50 | 58.75 | 7.5M |
| 2021-12-29 | 57.75 | 58.75 | 57.50 | 58.25 | 7.4M |
| 2021-12-28 | 56.75 | 58.00 | 56.50 | 57.00 | 6.2M |
| 2021-12-27 | 57.00 | 57.00 | 56.25 | 56.50 | 3.3M |
| 2021-12-24 | 56.50 | 57.25 | 56.25 | 56.75 | 2.6M |
| 2021-12-23 | 57.25 | 57.50 | 56.00 | 56.50 | 7.8M |
| 2021-12-22 | 57.25 | 57.50 | 57.00 | 57.00 | 1.3M |
| 2021-12-21 | 57.50 | 57.50 | 57.00 | 57.00 | 1.1M |
| 2021-12-20 | 57.25 | 57.50 | 56.25 | 57.00 | 6.3M |
| 2021-12-17 | 58.50 | 58.75 | 57.25 | 57.75 | 8.2M |
| 2021-12-16 | 58.50 | 58.75 | 58.00 | 58.50 | 5.4M |
| 2021-12-15 | 58.50 | 59.00 | 57.75 | 58.00 | 3.1M |
| 2021-12-14 | 58.25 | 58.75 | 57.75 | 58.75 | 2.6M |
| 2021-12-13 | 58.75 | 59.00 | 58.00 | 59.00 | 4.2M |
| 2021-12-09 | 58.25 | 59.00 | 58.00 | 58.25 | 6.2M |
| 2021-12-08 | 57.25 | 59.00 | 57.00 | 58.00 | 13.3M |
| 2021-12-07 | 56.75 | 57.25 | 55.75 | 56.25 | 7.1M |
| 2021-12-03 | 56.50 | 57.00 | 56.00 | 56.25 | 3.7M |
| 2021-12-02 | 56.00 | 56.50 | 55.50 | 56.25 | 4.0M |
| 2021-12-01 | 56.25 | 56.75 | 55.25 | 56.25 | 8.7M |
| 2021-11-30 | 57.50 | 58.25 | 56.00 | 56.00 | 8.9M |
| 2021-11-29 | 57.50 | 57.75 | 56.50 | 57.00 | 5.7M |
| 2021-11-26 | 58.25 | 58.75 | 57.50 | 57.75 | 10.5M |
| 2021-11-25 | 59.00 | 59.00 | 58.50 | 58.50 | 3.5M |
| 2021-11-24 | 59.50 | 59.50 | 58.25 | 58.75 | 19.6M |
| 2021-11-23 | 60.25 | 60.50 | 59.25 | 59.50 | 10.9M |
| 2021-11-22 | 60.25 | 60.75 | 60.25 | 60.50 | 2.9M |
| 2021-11-19 | 60.75 | 61.25 | 60.00 | 60.25 | 5.4M |
| 2021-11-18 | 60.75 | 61.50 | 60.50 | 60.75 | 5.4M |
| 2021-11-17 | 60.25 | 62.25 | 60.25 | 60.75 | 22.0M |
| 2021-11-16 | 60.00 | 60.50 | 59.50 | 59.75 | 5.1M |
| 2021-11-15 | 60.00 | 60.75 | 59.50 | 59.75 | 5.0M |
| 2021-11-12 | 60.00 | 60.75 | 59.75 | 60.25 | 7.2M |
| 2021-11-11 | 60.50 | 61.00 | 59.50 | 60.00 | 11.2M |
| 2021-11-10 | 61.00 | 61.00 | 59.00 | 61.00 | 30.6M |
| 2021-11-09 | 63.50 | 63.50 | 62.75 | 63.25 | 2.1M |
| 2021-11-08 | 63.75 | 64.00 | 62.50 | 63.25 | 4.3M |
| 2021-11-05 | 64.00 | 64.00 | 63.00 | 63.50 | 5.6M |
| 2021-11-04 | 61.50 | 64.25 | 61.00 | 64.00 | 23.8M |
| 2021-11-03 | 60.00 | 61.50 | 59.75 | 60.50 | 6.1M |
| 2021-11-02 | 60.25 | 60.50 | 59.75 | 60.00 | 3.0M |
| 2021-11-01 | 61.00 | 61.00 | 59.50 | 60.50 | 4.1M |
| 2021-10-29 | 59.75 | 62.00 | 59.50 | 60.50 | 11.7M |
| 2021-10-28 | 59.25 | 60.00 | 59.00 | 59.50 | 4.2M |
| 2021-10-27 | 59.25 | 59.75 | 59.00 | 59.25 | 3.8M |
| 2021-10-26 | 59.50 | 60.00 | 59.25 | 59.25 | 2.6M |
| 2021-10-25 | 60.25 | 60.50 | 59.00 | 59.50 | 5.0M |
| 2021-10-21 | 60.50 | 60.75 | 59.75 | 60.25 | 2.9M |
| 2021-10-20 | 59.75 | 60.25 | 59.50 | 60.25 | 1.8M |
| 2021-10-19 | 60.00 | 61.25 | 59.25 | 59.75 | 10.3M |
| 2021-10-18 | 60.50 | 60.50 | 59.00 | 60.50 | 6.4M |
| 2021-10-15 | 59.75 | 60.50 | 59.50 | 60.00 | 4.1M |
| 2021-10-14 | 60.00 | 60.75 | 59.00 | 60.50 | 8.8M |
| 2021-10-12 | 61.00 | 62.50 | 60.50 | 61.25 | 9.4M |
| 2021-10-11 | 62.75 | 63.00 | 61.25 | 61.75 | 5.6M |
| 2021-10-08 | 62.50 | 63.25 | 62.00 | 62.50 | 3.8M |
| 2021-10-07 | 61.00 | 63.50 | 61.00 | 62.50 | 12.2M |
| 2021-10-06 | 60.75 | 61.50 | 60.25 | 60.50 | 7.1M |
| 2021-10-05 | 60.00 | 61.50 | 59.75 | 61.00 | 6.8M |
| 2021-10-04 | 59.50 | 61.00 | 59.50 | 60.00 | 9.8M |
| 2021-10-01 | 57.75 | 59.75 | 57.25 | 59.25 | 7.5M |
| 2021-09-30 | 58.75 | 59.25 | 57.75 | 58.25 | 7.1M |
| 2021-09-29 | 58.00 | 59.00 | 57.75 | 58.25 | 5.6M |
| 2021-09-28 | 58.25 | 59.50 | 58.00 | 58.50 | 6.8M |
| 2021-09-27 | 60.25 | 60.25 | 57.25 | 58.25 | 13.0M |
| 2021-09-23 | 61.25 | 61.50 | 58.50 | 60.00 | 27.8M |
| 2021-09-22 | 62.50 | 63.00 | 61.00 | 62.75 | 8.6M |
| 2021-09-21 | 63.00 | 63.25 | 62.00 | 62.75 | 6.5M |
| 2021-09-20 | 62.75 | 63.50 | 62.25 | 62.75 | 4.0M |
| 2021-09-17 | 63.50 | 64.00 | 62.75 | 63.50 | 4.8M |
| 2021-09-16 | 63.75 | 64.50 | 63.50 | 63.50 | 4.9M |
| 2021-09-15 | 63.25 | 64.25 | 62.50 | 63.50 | 9.2M |
| 2021-09-14 | 63.75 | 64.00 | 62.25 | 63.00 | 8.7M |
| 2021-09-13 | 61.75 | 63.75 | 61.75 | 63.50 | 9.5M |
| 2021-09-10 | 60.75 | 62.50 | 60.00 | 61.75 | 10.1M |
| 2021-09-09 | 60.25 | 61.25 | 60.00 | 60.50 | 4.2M |
| 2021-09-08 | 60.25 | 60.75 | 59.50 | 60.75 | 4.6M |
| 2021-09-07 | 61.50 | 62.25 | 60.25 | 60.25 | 7.9M |
| 2021-09-06 | 62.25 | 62.50 | 61.50 | 61.50 | 3.3M |
| 2021-09-03 | 62.25 | 62.75 | 61.75 | 62.00 | 3.8M |
| 2021-09-02 | 62.25 | 62.75 | 61.75 | 62.00 | 7.2M |
| 2021-09-01 | 64.25 | 65.00 | 61.75 | 62.50 | 15.8M |
| 2021-08-31 | 63.25 | 64.75 | 63.25 | 64.75 | 10.7M |
| 2021-08-30 | 64.25 | 64.25 | 62.75 | 63.75 | 8.0M |
| 2021-08-27 | 63.00 | 64.25 | 62.75 | 63.50 | 11.0M |
| 2021-08-26 | 63.50 | 63.75 | 62.25 | 63.00 | 8.7M |
| 2021-08-25 | 63.75 | 64.50 | 63.00 | 63.75 | 11.8M |
| 2021-08-24 | 63.75 | 64.00 | 62.75 | 63.00 | 9.6M |
| 2021-08-23 | 62.00 | 64.00 | 61.25 | 63.25 | 17.6M |
| 2021-08-20 | 60.50 | 61.50 | 60.25 | 60.75 | 8.6M |
| 2021-08-19 | 60.50 | 61.25 | 59.75 | 60.25 | 10.6M |
| 2021-08-18 | 56.25 | 61.00 | 56.00 | 61.00 | 31.6M |
| 2021-08-17 | 56.25 | 56.50 | 55.25 | 55.50 | 5.9M |
| 2021-08-16 | 55.75 | 56.50 | 55.00 | 55.75 | 8.0M |
| 2021-08-13 | 57.25 | 57.75 | 55.25 | 55.50 | 15.7M |
| 2021-08-11 | 58.75 | 59.00 | 56.75 | 57.00 | 26.3M |
| 2021-08-10 | 62.00 | 62.25 | 59.50 | 60.00 | 10.8M |
| 2021-08-09 | 62.25 | 62.50 | 61.75 | 62.25 | 3.5M |
| 2021-08-06 | 61.50 | 62.00 | 60.25 | 61.75 | 9.5M |
| 2021-08-05 | 61.75 | 62.50 | 61.25 | 61.50 | 4.4M |
| 2021-08-04 | 60.75 | 62.25 | 60.50 | 61.75 | 7.3M |
| 2021-08-03 | 59.00 | 60.75 | 59.00 | 60.75 | 5.9M |
| 2021-08-02 | 60.00 | 60.25 | 58.50 | 59.25 | 5.5M |
| 2021-07-30 | 60.25 | 60.50 | 58.50 | 59.75 | 6.7M |
| 2021-07-29 | 62.50 | 62.75 | 59.25 | 60.25 | 12.4M |
| 2021-07-27 | 63.50 | 63.75 | 62.50 | 62.50 | 3.2M |
| 2021-07-23 | 62.50 | 63.75 | 62.25 | 63.25 | 3.8M |
| 2021-07-22 | 64.00 | 64.50 | 63.00 | 63.25 | 5.4M |
| 2021-07-21 | 63.50 | 64.00 | 63.25 | 63.75 | 5.9M |
| 2021-07-20 | 63.75 | 63.75 | 62.50 | 63.25 | 7.0M |
| 2021-07-19 | 62.50 | 64.00 | 62.25 | 64.00 | 10.0M |
| 2021-07-16 | 61.50 | 64.50 | 61.50 | 63.50 | 24.4M |
| 2021-07-15 | 63.00 | 63.25 | 62.00 | 62.00 | 13.3M |
| 2021-07-14 | 61.00 | 62.50 | 60.25 | 62.00 | 15.9M |
| 2021-07-13 | 58.50 | 60.50 | 58.25 | 60.50 | 8.3M |
| 2021-07-12 | 58.25 | 58.50 | 57.75 | 58.25 | 4.6M |
| 2021-07-09 | 56.75 | 58.50 | 56.75 | 58.00 | 7.2M |
| 2021-07-08 | 58.50 | 58.75 | 57.25 | 57.25 | 9.6M |
| 2021-07-07 | 58.50 | 60.00 | 58.25 | 59.25 | 7.6M |
| 2021-07-06 | 58.25 | 59.25 | 58.00 | 58.50 | 4.5M |
| 2021-07-05 | 57.25 | 58.25 | 57.25 | 58.00 | 2.1M |
| 2021-07-02 | 58.00 | 58.75 | 57.50 | 57.50 | 7.4M |
| 2021-07-01 | 57.25 | 58.25 | 57.00 | 57.75 | 4.3M |
| 2021-06-30 | 58.00 | 58.50 | 56.75 | 57.50 | 4.8M |
| 2021-06-29 | 57.50 | 58.75 | 57.50 | 58.00 | 6.1M |
| 2021-06-28 | 56.50 | 57.50 | 56.25 | 57.25 | 6.3M |
| 2021-06-25 | 57.75 | 57.75 | 56.75 | 57.25 | 6.0M |
| 2021-06-24 | 57.25 | 58.50 | 56.25 | 57.25 | 18.1M |
| 2021-06-23 | 58.50 | 58.75 | 57.00 | 57.25 | 10.5M |
| 2021-06-22 | 58.75 | 59.25 | 58.25 | 58.25 | 11.6M |
| 2021-06-21 | 58.50 | 58.75 | 57.50 | 58.25 | 17.4M |
| 2021-06-18 | 60.50 | 60.75 | 59.75 | 60.25 | 8.8M |
| 2021-06-17 | 60.00 | 62.00 | 59.75 | 60.00 | 9.7M |
| 2021-06-16 | 60.75 | 61.00 | 59.50 | 60.25 | 12.2M |
| 2021-06-15 | 63.50 | 63.50 | 60.75 | 61.50 | 9.6M |
| 2021-06-14 | 64.50 | 64.75 | 63.25 | 63.50 | 7.0M |
| 2021-06-11 | 62.50 | 64.25 | 62.50 | 64.25 | 17.8M |
| 2021-06-10 | 63.00 | 63.25 | 62.00 | 62.25 | 5.2M |
| 2021-06-09 | 62.00 | 63.00 | 61.75 | 62.25 | 4.5M |
| 2021-06-08 | 61.50 | 62.50 | 61.00 | 62.25 | 4.7M |
| 2021-06-07 | 62.75 | 63.25 | 61.75 | 62.00 | 5.1M |
| 2021-06-04 | 62.50 | 63.25 | 62.25 | 62.50 | 7.1M |
| 2021-06-02 | 65.00 | 65.50 | 62.25 | 62.50 | 21.6M |
| 2021-06-01 | 62.00 | 63.50 | 61.50 | 63.50 | 13.9M |
| 2021-05-31 | 61.50 | 62.00 | 61.00 | 62.00 | 4.2M |
| 2021-05-28 | 62.00 | 62.50 | 61.25 | 61.50 | 5.9M |
| 2021-05-27 | 62.00 | 62.25 | 61.00 | 61.75 | 12.5M |
| 2021-05-25 | 60.75 | 62.75 | 60.25 | 62.00 | 22.3M |
| 2021-05-24 | 58.50 | 59.25 | 57.75 | 59.25 | 8.9M |
| 2021-05-21 | 57.50 | 58.50 | 57.25 | 57.75 | 6.9M |
| 2021-05-20 | 58.25 | 58.75 | 57.50 | 57.50 | 9.3M |
| 2021-05-19 | 58.25 | 58.75 | 57.75 | 58.25 | 11.6M |
| 2021-05-18 | 57.50 | 58.25 | 57.00 | 57.25 | 13.9M |
| 2021-05-17 | 56.50 | 57.75 | 56.00 | 57.00 | 11.5M |
| 2021-05-14 | 58.75 | 59.00 | 56.50 | 57.00 | 17.0M |
| 2021-05-13 | 55.00 | 58.75 | 54.75 | 57.50 | 32.9M |
| 2021-05-12 | 58.00 | 58.25 | 56.25 | 56.50 | 34.6M |
| 2021-05-11 | 61.00 | 62.00 | 59.25 | 59.75 | 24.5M |
| 2021-05-10 | 64.50 | 64.75 | 62.00 | 62.50 | 10.3M |
| 2021-05-07 | 62.50 | 63.75 | 62.00 | 63.75 | 11.3M |
| 2021-05-06 | 60.00 | 62.75 | 58.75 | 62.25 | 22.3M |
| 2021-05-05 | 63.25 | 63.50 | 60.50 | 60.50 | 22.8M |
| 2021-04-30 | 65.00 | 65.25 | 63.75 | 64.00 | 11.1M |
| 2021-04-29 | 65.25 | 65.50 | 64.50 | 64.75 | 14.6M |
| 2021-04-28 | 66.25 | 66.50 | 65.00 | 65.00 | 17.5M |
| 2021-04-27 | 67.75 | 68.00 | 66.25 | 66.75 | 6.4M |
| 2021-04-26 | 66.75 | 68.25 | 65.75 | 66.75 | 8.6M |
| 2021-04-23 | 67.25 | 67.75 | 66.50 | 66.75 | 5.9M |
| 2021-04-22 | 69.00 | 69.00 | 67.50 | 68.00 | 6.9M |
| 2021-04-21 | 68.50 | 69.75 | 68.25 | 69.00 | 5.4M |
| 2021-04-20 | 66.75 | 71.00 | 66.50 | 69.00 | 32.9M |
| 2021-04-19 | 66.00 | 67.00 | 65.75 | 66.50 | 5.1M |
| 2021-04-16 | 65.75 | 66.25 | 65.25 | 65.50 | 3.9M |
| 2021-04-12 | 66.75 | 66.75 | 65.50 | 65.50 | 5.7M |
| 2021-04-09 | 66.25 | 68.25 | 66.25 | 67.50 | 10.5M |
| 2021-04-08 | 66.00 | 66.50 | 65.00 | 65.50 | 10.7M |
| 2021-04-07 | 67.75 | 68.25 | 65.75 | 66.00 | 12.8M |
| 2021-04-05 | 68.50 | 68.75 | 67.25 | 68.25 | 6.1M |
| 2021-04-02 | 69.50 | 70.00 | 68.25 | 68.50 | 14.1M |
| 2021-04-01 | 70.75 | 71.50 | 69.25 | 69.75 | 9.0M |
| 2021-03-31 | 70.00 | 71.00 | 69.75 | 70.75 | 6.3M |
| 2021-03-30 | 69.25 | 70.25 | 68.50 | 70.00 | 8.1M |
| 2021-03-29 | 69.25 | 70.25 | 69.00 | 69.00 | 5.5M |
| 2021-03-26 | 71.00 | 71.00 | 69.00 | 69.25 | 11.0M |
| 2021-03-25 | 71.25 | 72.00 | 70.75 | 71.25 | 10.7M |
| 2021-03-24 | 69.50 | 71.25 | 69.25 | 70.50 | 12.2M |
| 2021-03-23 | 69.75 | 70.25 | 69.00 | 69.75 | 5.6M |
| 2021-03-22 | 68.50 | 69.75 | 68.50 | 69.25 | 4.9M |
| 2021-03-19 | 68.25 | 69.00 | 68.00 | 68.75 | 5.1M |
| 2021-03-18 | 69.75 | 70.00 | 68.25 | 68.50 | 7.1M |
| 2021-03-17 | 69.50 | 70.00 | 68.75 | 68.75 | 5.8M |
| 2021-03-16 | 68.50 | 71.00 | 68.25 | 69.50 | 9.7M |
| 2021-03-15 | 69.00 | 69.25 | 68.25 | 68.50 | 6.6M |
| 2021-03-12 | 69.50 | 70.25 | 68.75 | 68.75 | 5.6M |
| 2021-03-11 | 70.75 | 70.75 | 69.25 | 69.50 | 7.9M |
| 2021-03-10 | 69.50 | 71.25 | 69.25 | 70.25 | 11.6M |
| 2021-03-09 | 72.50 | 72.75 | 69.00 | 69.75 | 16.9M |
| 2021-03-08 | 71.00 | 73.75 | 70.75 | 71.50 | 32.7M |
| 2021-03-05 | 70.00 | 71.25 | 68.75 | 70.25 | 27.7M |
| 2021-03-04 | 67.00 | 72.00 | 67.00 | 71.00 | 45.5M |
| 2021-03-03 | 64.50 | 66.75 | 64.25 | 66.75 | 23.1M |
| 2021-03-02 | 65.50 | 65.50 | 63.75 | 64.50 | 22.6M |
| 2021-03-01 | 64.50 | 66.75 | 64.00 | 66.25 | 10.7M |
| 2021-02-25 | 67.00 | 67.00 | 65.00 | 65.25 | 6.8M |
| 2021-02-24 | 66.00 | 66.75 | 65.25 | 66.00 | 6.8M |
| 2021-02-23 | 65.00 | 66.50 | 64.50 | 65.75 | 7.1M |
| 2021-02-22 | 67.25 | 67.50 | 64.50 | 64.75 | 7.0M |
| 2021-02-19 | 66.25 | 68.00 | 65.75 | 66.75 | 10.0M |
| 2021-02-18 | 65.75 | 66.75 | 65.50 | 66.25 | 7.1M |
| 2021-02-17 | 66.50 | 66.75 | 64.75 | 65.25 | 9.5M |
| 2021-02-16 | 66.50 | 67.50 | 66.25 | 66.50 | 5.0M |
| 2021-02-15 | 66.25 | 66.75 | 65.50 | 65.75 | 5.0M |
| 2021-02-11 | 67.00 | 67.00 | 66.00 | 66.00 | 4.4M |
| 2021-02-10 | 67.50 | 67.50 | 66.50 | 66.50 | 4.7M |
| 2021-02-09 | 67.00 | 68.00 | 66.75 | 67.00 | 9.0M |
| 2021-02-08 | 68.00 | 68.75 | 66.50 | 66.75 | 11.8M |
| 2021-02-05 | 67.75 | 67.75 | 66.75 | 67.75 | 4.8M |
| 2021-02-04 | 68.25 | 68.75 | 67.00 | 67.25 | 8.9M |
| 2021-02-03 | 67.00 | 68.00 | 66.25 | 67.50 | 9.6M |
| 2021-02-02 | 66.75 | 67.25 | 65.50 | 66.50 | 6.5M |
| 2021-02-01 | 65.25 | 67.00 | 65.25 | 66.25 | 8.2M |
| 2021-01-29 | 65.00 | 66.75 | 64.50 | 65.75 | 15.4M |
| 2021-01-28 | 66.25 | 66.75 | 64.00 | 64.00 | 25.3M |
| 2021-01-27 | 66.25 | 68.00 | 65.75 | 67.50 | 17.7M |
| 2021-01-26 | 66.00 | 66.50 | 65.25 | 66.00 | 5.7M |
| 2021-01-25 | 65.00 | 66.25 | 64.00 | 65.75 | 10.5M |
| 2021-01-22 | 66.25 | 66.50 | 64.25 | 65.50 | 9.2M |
| 2021-01-21 | 67.25 | 67.50 | 66.00 | 66.00 | 6.9M |
| 2021-01-20 | 67.00 | 67.75 | 65.75 | 66.75 | 11.5M |
| 2021-01-19 | 65.25 | 67.00 | 65.25 | 66.50 | 9.4M |
| 2021-01-18 | 64.50 | 65.50 | 64.50 | 64.75 | 5.2M |
| 2021-01-15 | 65.00 | 66.00 | 63.75 | 65.00 | 12.4M |
| 2021-01-14 | 66.00 | 67.00 | 65.75 | 65.75 | 7.9M |
| 2021-01-13 | 66.25 | 67.75 | 64.75 | 65.50 | 13.7M |
| 2021-01-12 | 65.00 | 66.50 | 64.75 | 66.00 | 15.0M |
| 2021-01-11 | 63.25 | 65.00 | 63.00 | 64.75 | 12.1M |
| 2021-01-08 | 65.00 | 65.50 | 62.50 | 63.25 | 18.3M |
| 2021-01-07 | 60.50 | 64.25 | 60.00 | 63.50 | 33.7M |
| 2021-01-06 | 60.50 | 60.75 | 59.25 | 59.50 | 9.7M |
| 2021-01-05 | 59.25 | 61.00 | 58.50 | 60.00 | 13.8M |
| 2021-01-04 | 57.75 | 59.75 | 57.00 | 59.00 | 8.7M |