83.00
Last Update: 2025-10-03
| 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 | 52.20 | 52.30 | 51.20 | 51.20 | 2.4M |
| 2022-12-29 | 50.80 | 52.00 | 50.50 | 51.80 | 4.3M |
| 2022-12-28 | 51.60 | 51.90 | 51.20 | 51.30 | 3.3M |
| 2022-12-27 | 51.60 | 52.30 | 51.60 | 51.90 | 2.8M |
| 2022-12-26 | 51.70 | 51.80 | 51.20 | 51.50 | 1.9M |
| 2022-12-23 | 50.50 | 51.50 | 50.10 | 51.40 | 5.2M |
| 2022-12-22 | 52.20 | 52.50 | 51.50 | 51.70 | 6.4M |
| 2022-12-21 | 52.10 | 52.60 | 51.50 | 51.50 | 8.0M |
| 2022-12-20 | 53.80 | 53.90 | 52.00 | 52.00 | 10.5M |
| 2022-12-19 | 54.20 | 54.60 | 53.70 | 53.70 | 6.3M |
| 2022-12-16 | 55.10 | 55.10 | 54.30 | 54.50 | 8.7M |
| 2022-12-15 | 55.30 | 56.10 | 55.10 | 55.90 | 4.8M |
| 2022-12-14 | 55.10 | 55.80 | 55.00 | 55.50 | 7.3M |
| 2022-12-13 | 55.10 | 55.40 | 54.60 | 54.80 | 7.5M |
| 2022-12-12 | 53.50 | 55.10 | 53.30 | 54.80 | 7.3M |
| 2022-12-09 | 54.50 | 54.80 | 53.60 | 53.70 | 8.5M |
| 2022-12-08 | 53.50 | 54.50 | 53.00 | 54.00 | 8.7M |
| 2022-12-07 | 54.20 | 54.50 | 53.50 | 53.50 | 8.7M |
| 2022-12-06 | 55.60 | 55.70 | 54.10 | 54.30 | 15.1M |
| 2022-12-05 | 56.00 | 56.90 | 56.00 | 56.20 | 7.6M |
| 2022-12-02 | 56.90 | 57.20 | 55.90 | 56.10 | 17.2M |
| 2022-12-01 | 58.50 | 58.90 | 57.00 | 57.50 | 13.8M |
| 2022-11-30 | 56.10 | 56.90 | 56.00 | 56.80 | 17.6M |
| 2022-11-29 | 57.90 | 57.90 | 56.60 | 57.20 | 17.6M |
| 2022-11-28 | 59.00 | 59.10 | 58.20 | 58.50 | 10.4M |
| 2022-11-25 | 60.30 | 60.60 | 59.40 | 59.70 | 6.6M |
| 2022-11-24 | 59.90 | 60.40 | 59.70 | 59.90 | 7.5M |
| 2022-11-23 | 59.50 | 60.20 | 59.20 | 59.80 | 8.2M |
| 2022-11-22 | 58.60 | 59.20 | 57.60 | 59.20 | 9.3M |
| 2022-11-21 | 60.90 | 60.90 | 58.10 | 58.40 | 14.2M |
| 2022-11-18 | 59.40 | 62.00 | 59.20 | 60.70 | 20.7M |
| 2022-11-17 | 58.50 | 59.40 | 57.30 | 58.90 | 17.0M |
| 2022-11-16 | 59.70 | 60.40 | 59.00 | 60.10 | 9.7M |
| 2022-11-15 | 59.50 | 59.70 | 58.70 | 59.70 | 10.3M |
| 2022-11-14 | 60.00 | 60.50 | 59.70 | 59.90 | 13.0M |
| 2022-11-11 | 59.30 | 59.90 | 58.60 | 59.80 | 19.3M |
| 2022-11-10 | 57.80 | 58.20 | 57.00 | 58.00 | 6.9M |
| 2022-11-09 | 57.50 | 58.20 | 57.30 | 58.10 | 10.4M |
| 2022-11-08 | 57.20 | 57.40 | 56.50 | 57.10 | 12.4M |
| 2022-11-07 | 55.40 | 57.30 | 55.20 | 56.90 | 13.6M |
| 2022-11-04 | 55.60 | 55.60 | 54.20 | 54.90 | 8.7M |
| 2022-11-03 | 53.90 | 56.40 | 53.80 | 56.00 | 10.1M |
| 2022-11-02 | 53.60 | 54.90 | 53.60 | 54.80 | 5.7M |
| 2022-11-01 | 54.20 | 55.00 | 54.00 | 54.00 | 7.3M |
| 2022-10-31 | 54.00 | 54.90 | 53.20 | 54.50 | 9.1M |
| 2022-10-28 | 53.80 | 54.50 | 52.80 | 53.10 | 13.2M |
| 2022-10-27 | 54.70 | 55.40 | 54.50 | 55.00 | 10.8M |
| 2022-10-26 | 54.40 | 55.00 | 54.10 | 54.50 | 9.3M |
| 2022-10-25 | 55.90 | 56.30 | 53.80 | 54.10 | 11.6M |
| 2022-10-24 | 57.10 | 57.70 | 55.30 | 55.60 | 16.1M |
| 2022-10-21 | 55.20 | 56.80 | 55.10 | 55.70 | 18.6M |
| 2022-10-20 | 53.50 | 55.70 | 53.10 | 55.70 | 25.9M |
| 2022-10-19 | 54.70 | 55.30 | 53.50 | 53.80 | 20.1M |
| 2022-10-18 | 56.90 | 57.00 | 54.60 | 55.80 | 17.4M |
| 2022-10-17 | 53.70 | 56.40 | 53.60 | 56.20 | 17.2M |
| 2022-10-14 | 52.80 | 55.60 | 52.10 | 55.20 | 31.4M |
| 2022-10-13 | 51.70 | 52.70 | 51.00 | 51.40 | 16.2M |
| 2022-10-12 | 51.70 | 53.00 | 50.60 | 52.70 | 30.5M |
| 2022-10-11 | 49.20 | 50.00 | 48.60 | 49.75 | 14.0M |
| 2022-10-07 | 49.85 | 50.40 | 49.65 | 50.20 | 6.7M |
| 2022-10-06 | 51.50 | 51.50 | 49.60 | 50.20 | 13.1M |
| 2022-10-05 | 51.00 | 51.60 | 50.10 | 51.40 | 25.1M |
| 2022-10-04 | 49.00 | 50.20 | 48.30 | 49.95 | 16.2M |
| 2022-10-03 | 48.00 | 48.05 | 46.70 | 47.55 | 12.6M |
| 2022-09-30 | 46.30 | 48.95 | 46.00 | 48.95 | 14.6M |
| 2022-09-29 | 46.05 | 47.35 | 46.00 | 47.15 | 9.3M |
| 2022-09-28 | 46.45 | 46.90 | 45.30 | 45.50 | 9.9M |
| 2022-09-27 | 45.75 | 46.20 | 45.25 | 46.00 | 5.4M |
| 2022-09-26 | 46.40 | 46.55 | 45.50 | 45.65 | 13.6M |
| 2022-09-23 | 46.95 | 48.10 | 46.85 | 47.60 | 7.4M |
| 2022-09-22 | 47.00 | 47.00 | 46.00 | 46.80 | 8.0M |
| 2022-09-21 | 47.50 | 47.75 | 47.05 | 47.15 | 8.5M |
| 2022-09-20 | 49.10 | 49.10 | 47.55 | 47.65 | 13.0M |
| 2022-09-19 | 49.20 | 49.25 | 48.00 | 48.60 | 11.2M |
| 2022-09-16 | 50.20 | 50.20 | 48.80 | 49.10 | 15.7M |
| 2022-09-15 | 51.00 | 51.20 | 50.40 | 50.40 | 5.7M |
| 2022-09-14 | 51.20 | 51.20 | 50.30 | 50.70 | 10.8M |
| 2022-09-13 | 52.80 | 52.80 | 52.10 | 52.40 | 4.7M |
| 2022-09-12 | 52.10 | 52.60 | 52.00 | 52.30 | 4.1M |
| 2022-09-08 | 51.20 | 51.30 | 50.40 | 51.10 | 5.8M |
| 2022-09-07 | 50.50 | 51.50 | 50.00 | 50.60 | 7.4M |
| 2022-09-06 | 50.60 | 51.80 | 50.20 | 51.20 | 5.9M |
| 2022-09-05 | 52.30 | 52.50 | 50.90 | 51.10 | 5.0M |
| 2022-09-02 | 52.70 | 52.90 | 52.10 | 52.10 | 3.5M |
| 2022-09-01 | 52.70 | 53.00 | 52.30 | 52.60 | 5.6M |
| 2022-08-31 | 52.70 | 53.80 | 52.50 | 53.40 | 5.7M |
| 2022-08-30 | 52.50 | 53.00 | 52.10 | 52.70 | 3.6M |
| 2022-08-29 | 52.20 | 52.90 | 52.10 | 52.50 | 3.9M |
| 2022-08-26 | 54.30 | 54.30 | 53.40 | 53.50 | 3.9M |
| 2022-08-25 | 53.00 | 53.70 | 53.00 | 53.60 | 3.0M |
| 2022-08-24 | 53.70 | 53.70 | 52.60 | 52.60 | 5.5M |
| 2022-08-23 | 53.20 | 53.80 | 53.10 | 53.40 | 3.9M |
| 2022-08-22 | 53.60 | 54.20 | 53.40 | 53.90 | 3.2M |
| 2022-08-19 | 53.80 | 54.70 | 53.80 | 54.30 | 4.5M |
| 2022-08-18 | 54.40 | 54.40 | 53.30 | 53.60 | 6.7M |
| 2022-08-17 | 53.60 | 55.00 | 53.20 | 55.00 | 6.3M |
| 2022-08-16 | 53.90 | 54.00 | 53.40 | 53.80 | 3.5M |
| 2022-08-15 | 54.50 | 54.70 | 53.40 | 53.80 | 5.0M |
| 2022-08-12 | 53.30 | 54.30 | 53.10 | 54.10 | 5.9M |
| 2022-08-11 | 52.70 | 53.40 | 52.60 | 53.00 | 5.0M |
| 2022-08-10 | 52.30 | 52.40 | 51.60 | 51.60 | 7.4M |
| 2022-08-09 | 52.90 | 53.40 | 52.50 | 52.90 | 5.0M |
| 2022-08-08 | 52.90 | 53.40 | 52.30 | 53.10 | 5.9M |
| 2022-08-05 | 51.90 | 53.50 | 51.90 | 53.20 | 8.8M |
| 2022-08-04 | 50.50 | 51.70 | 50.40 | 51.00 | 6.9M |
| 2022-08-03 | 50.40 | 51.50 | 50.20 | 51.20 | 8.9M |
| 2022-08-02 | 51.80 | 51.80 | 50.00 | 50.40 | 9.7M |
| 2022-08-01 | 52.50 | 52.60 | 51.50 | 52.20 | 6.0M |
| 2022-07-29 | 53.10 | 53.10 | 52.10 | 52.30 | 5.8M |
| 2022-07-28 | 52.90 | 53.10 | 52.10 | 52.50 | 4.8M |
| 2022-07-27 | 52.60 | 53.10 | 51.90 | 52.60 | 4.8M |
| 2022-07-26 | 52.60 | 53.10 | 52.20 | 52.50 | 6.0M |
| 2022-07-25 | 53.00 | 53.00 | 52.00 | 52.70 | 8.0M |
| 2022-07-22 | 54.00 | 54.20 | 53.00 | 53.70 | 14.2M |
| 2022-07-21 | 53.40 | 54.50 | 53.30 | 54.30 | 7.5M |
| 2022-07-20 | 54.00 | 54.30 | 53.10 | 53.40 | 14.4M |
| 2022-07-19 | 53.00 | 53.70 | 52.80 | 53.00 | 12.0M |
| 2022-07-18 | 51.80 | 54.70 | 51.50 | 54.20 | 22.6M |
| 2022-07-15 | 49.65 | 51.60 | 49.35 | 51.40 | 12.6M |
| 2022-07-14 | 48.55 | 50.00 | 48.30 | 49.85 | 8.2M |
| 2022-07-13 | 48.55 | 50.20 | 48.55 | 49.00 | 13.0M |
| 2022-07-12 | 48.40 | 48.50 | 47.15 | 47.35 | 11.6M |
| 2022-07-11 | 49.05 | 49.40 | 48.35 | 49.00 | 12.8M |
| 2022-07-08 | 50.50 | 51.20 | 49.15 | 49.65 | 17.9M |
| 2022-07-07 | 49.10 | 50.50 | 48.20 | 50.50 | 15.3M |
| 2022-07-06 | 49.40 | 49.90 | 48.25 | 48.60 | 11.2M |
| 2022-07-05 | 49.70 | 49.75 | 47.85 | 49.40 | 9.4M |
| 2022-07-04 | 48.30 | 49.30 | 47.65 | 49.15 | 12.0M |
| 2022-07-01 | 49.30 | 49.55 | 48.15 | 48.30 | 23.4M |
| 2022-06-30 | 50.80 | 51.50 | 48.50 | 49.40 | 34.0M |
| 2022-06-29 | 58.00 | 58.10 | 57.10 | 57.10 | 12.8M |
| 2022-06-28 | 59.80 | 59.80 | 58.10 | 58.90 | 7.6M |
| 2022-06-27 | 59.50 | 59.90 | 59.30 | 59.80 | 8.2M |
| 2022-06-24 | 59.00 | 59.70 | 58.30 | 58.90 | 8.5M |
| 2022-06-23 | 59.00 | 59.40 | 57.80 | 58.30 | 6.7M |
| 2022-06-22 | 60.30 | 60.30 | 58.00 | 58.10 | 7.1M |
| 2022-06-21 | 59.80 | 60.20 | 59.40 | 60.00 | 7.4M |
| 2022-06-20 | 60.60 | 60.60 | 59.00 | 59.50 | 5.6M |
| 2022-06-17 | 60.00 | 60.30 | 59.30 | 60.10 | 7.6M |
| 2022-06-16 | 62.10 | 62.40 | 60.40 | 60.40 | 7.2M |
| 2022-06-15 | 61.90 | 62.50 | 61.20 | 61.20 | 11.5M |
| 2022-06-14 | 61.70 | 62.30 | 61.30 | 62.20 | 7.9M |
| 2022-06-13 | 62.40 | 62.80 | 61.60 | 62.20 | 14.7M |
| 2022-06-10 | 65.10 | 65.70 | 64.80 | 65.10 | 5.8M |
| 2022-06-09 | 66.30 | 66.40 | 65.50 | 65.70 | 4.1M |
| 2022-06-08 | 66.20 | 66.50 | 65.90 | 66.10 | 3.7M |
| 2022-06-07 | 66.10 | 66.20 | 65.60 | 65.80 | 4.3M |
| 2022-06-06 | 66.20 | 67.20 | 65.60 | 66.80 | 5.5M |
| 2022-06-02 | 66.30 | 67.00 | 66.20 | 66.80 | 3.2M |
| 2022-06-01 | 66.30 | 67.30 | 66.10 | 66.80 | 6.2M |
| 2022-05-31 | 65.70 | 66.80 | 64.90 | 66.80 | 13.6M |
| 2022-05-30 | 64.50 | 65.90 | 64.40 | 65.80 | 8.5M |
| 2022-05-27 | 64.30 | 64.60 | 63.40 | 63.90 | 8.5M |
| 2022-05-26 | 65.30 | 65.50 | 63.50 | 63.50 | 7.1M |
| 2022-05-25 | 64.90 | 65.00 | 64.00 | 64.70 | 6.9M |
| 2022-05-24 | 66.60 | 66.60 | 64.30 | 64.30 | 7.6M |
| 2022-05-23 | 67.40 | 67.40 | 65.80 | 66.40 | 4.6M |
| 2022-05-20 | 67.40 | 67.40 | 66.40 | 66.80 | 3.8M |
| 2022-05-19 | 66.30 | 66.90 | 65.60 | 66.90 | 5.5M |
| 2022-05-18 | 67.60 | 68.00 | 67.00 | 67.20 | 6.9M |
| 2022-05-17 | 67.30 | 67.60 | 66.60 | 67.00 | 7.0M |
| 2022-05-16 | 66.50 | 68.00 | 66.40 | 66.90 | 15.7M |
| 2022-05-13 | 65.40 | 65.90 | 64.90 | 65.50 | 5.5M |
| 2022-05-12 | 64.50 | 65.50 | 64.50 | 64.60 | 7.1M |
| 2022-05-11 | 65.50 | 65.60 | 64.20 | 65.20 | 8.0M |
| 2022-05-10 | 64.20 | 66.20 | 64.10 | 66.00 | 8.9M |
| 2022-05-09 | 65.90 | 66.50 | 65.10 | 65.10 | 5.8M |
| 2022-05-06 | 65.40 | 66.90 | 65.40 | 66.80 | 7.2M |
| 2022-05-05 | 67.50 | 68.00 | 66.40 | 67.00 | 11.2M |
| 2022-05-04 | 65.80 | 66.50 | 65.40 | 66.10 | 7.6M |
| 2022-05-03 | 65.60 | 66.00 | 65.20 | 65.90 | 6.6M |
| 2022-04-29 | 65.10 | 65.90 | 64.90 | 65.60 | 8.2M |
| 2022-04-27 | 62.70 | 63.20 | 61.50 | 63.20 | 8.8M |
| 2022-04-26 | 64.70 | 64.90 | 63.70 | 64.20 | 7.8M |
| 2022-04-22 | 66.00 | 66.50 | 65.50 | 66.40 | 8.3M |
| 2022-04-21 | 65.90 | 66.90 | 65.30 | 66.90 | 8.5M |
| 2022-04-20 | 65.10 | 65.80 | 64.40 | 65.30 | 10.1M |
| 2022-04-19 | 64.60 | 65.00 | 64.10 | 64.40 | 5.8M |
| 2022-04-18 | 63.30 | 64.90 | 63.30 | 63.80 | 5.2M |
| 2022-04-15 | 63.60 | 64.70 | 63.30 | 63.90 | 7.8M |
| 2022-04-14 | 66.70 | 66.70 | 64.10 | 64.10 | 19.7M |
| 2022-04-13 | 66.00 | 66.80 | 65.80 | 66.70 | 7.1M |
| 2022-04-12 | 66.20 | 66.30 | 65.10 | 65.50 | 11.3M |
| 2022-04-11 | 66.80 | 67.60 | 65.70 | 66.80 | 9.3M |
| 2022-04-08 | 66.80 | 67.20 | 66.40 | 66.80 | 7.1M |
| 2022-04-07 | 66.80 | 67.70 | 66.20 | 66.20 | 12.5M |
| 2022-04-06 | 68.30 | 68.50 | 66.50 | 66.60 | 19.4M |
| 2022-04-01 | 68.50 | 69.20 | 68.00 | 69.20 | 10.5M |
| 2022-03-31 | 69.50 | 70.20 | 69.20 | 69.20 | 9.9M |
| 2022-03-30 | 70.00 | 70.40 | 69.10 | 69.30 | 7.0M |
| 2022-03-29 | 69.80 | 69.80 | 68.70 | 69.00 | 10.2M |
| 2022-03-28 | 68.20 | 69.90 | 67.50 | 69.80 | 9.7M |
| 2022-03-25 | 71.00 | 71.10 | 68.90 | 68.90 | 25.9M |
| 2022-03-24 | 73.00 | 73.00 | 70.30 | 71.30 | 30.3M |
| 2022-03-23 | 74.50 | 74.70 | 73.00 | 73.70 | 14.1M |
| 2022-03-22 | 75.10 | 75.30 | 73.40 | 74.00 | 11.2M |
| 2022-03-21 | 75.00 | 75.40 | 74.30 | 74.90 | 5.6M |
| 2022-03-18 | 74.20 | 74.80 | 73.90 | 74.80 | 6.8M |
| 2022-03-17 | 73.00 | 74.30 | 72.60 | 74.20 | 13.2M |
| 2022-03-16 | 73.50 | 73.80 | 70.50 | 70.90 | 19.5M |
| 2022-03-15 | 75.30 | 75.50 | 73.00 | 73.00 | 12.5M |
| 2022-03-14 | 75.80 | 76.20 | 74.70 | 75.70 | 9.2M |
| 2022-03-11 | 76.00 | 76.30 | 74.60 | 75.60 | 8.2M |
| 2022-03-10 | 76.30 | 77.50 | 76.20 | 76.70 | 10.6M |
| 2022-03-09 | 76.00 | 76.50 | 74.80 | 74.90 | 6.4M |
| 2022-03-08 | 75.90 | 77.60 | 74.30 | 74.70 | 13.5M |
| 2022-03-07 | 79.60 | 79.60 | 76.00 | 76.90 | 18.4M |
| 2022-03-04 | 81.30 | 82.80 | 80.50 | 81.60 | 9.2M |
| 2022-03-03 | 82.30 | 83.30 | 81.60 | 82.60 | 14.4M |
| 2022-03-02 | 79.00 | 80.10 | 78.30 | 79.70 | 7.9M |
| 2022-03-01 | 78.20 | 80.00 | 77.50 | 79.90 | 11.7M |
| 2022-02-25 | 77.50 | 78.20 | 76.80 | 77.10 | 8.9M |
| 2022-02-24 | 77.50 | 77.70 | 75.90 | 76.30 | 14.7M |
| 2022-02-23 | 78.80 | 80.40 | 78.50 | 79.00 | 7.8M |
| 2022-02-22 | 79.20 | 79.40 | 77.70 | 78.70 | 11.8M |
| 2022-02-21 | 83.00 | 83.10 | 80.30 | 80.40 | 13.6M |
| 2022-02-18 | 81.80 | 84.00 | 81.60 | 83.50 | 21.2M |
| 2022-02-17 | 81.00 | 84.20 | 80.80 | 82.70 | 36.8M |
| 2022-02-16 | 80.00 | 80.60 | 79.50 | 80.50 | 18.7M |
| 2022-02-15 | 79.00 | 79.50 | 78.70 | 78.80 | 9.9M |
| 2022-02-14 | 78.40 | 78.90 | 77.50 | 78.70 | 11.8M |
| 2022-02-11 | 78.60 | 79.50 | 77.90 | 79.00 | 17.6M |
| 2022-02-10 | 78.80 | 79.00 | 78.20 | 79.00 | 8.9M |
| 2022-02-09 | 78.00 | 78.80 | 77.40 | 78.50 | 14.1M |
| 2022-02-08 | 77.00 | 77.90 | 76.60 | 77.40 | 11.8M |
| 2022-02-07 | 75.00 | 76.40 | 74.30 | 76.40 | 18.2M |
| 2022-01-26 | 72.40 | 73.50 | 71.80 | 72.00 | 4.0M |
| 2022-01-25 | 72.00 | 74.00 | 71.80 | 72.00 | 8.7M |
| 2022-01-24 | 71.60 | 73.10 | 71.00 | 72.60 | 8.5M |
| 2022-01-21 | 74.30 | 74.80 | 72.00 | 72.30 | 15.3M |
| 2022-01-20 | 75.10 | 75.60 | 74.60 | 75.10 | 4.9M |
| 2022-01-19 | 74.40 | 75.80 | 74.30 | 75.20 | 5.9M |
| 2022-01-18 | 74.90 | 76.00 | 74.60 | 75.10 | 7.3M |
| 2022-01-17 | 74.30 | 74.90 | 73.90 | 74.40 | 5.7M |
| 2022-01-14 | 74.30 | 75.00 | 73.80 | 74.30 | 7.2M |
| 2022-01-13 | 74.40 | 75.20 | 73.90 | 74.60 | 6.8M |
| 2022-01-12 | 74.20 | 74.80 | 73.60 | 74.40 | 7.3M |
| 2022-01-11 | 74.10 | 74.60 | 73.20 | 73.50 | 6.2M |
| 2022-01-10 | 73.50 | 74.90 | 72.70 | 74.90 | 5.1M |
| 2022-01-07 | 74.00 | 74.80 | 73.40 | 73.70 | 10.5M |
| 2022-01-06 | 75.00 | 75.20 | 73.30 | 73.80 | 11.8M |
| 2022-01-05 | 77.20 | 77.20 | 75.50 | 75.90 | 11.5M |
| 2022-01-04 | 76.80 | 77.20 | 76.50 | 77.20 | 7.4M |
| 2022-01-03 | 77.80 | 78.00 | 76.00 | 76.20 | 11.4M |