350.00
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 | 262.00 | 274.00 | 244.00 | 248.00 | 5.1M |
| 2022-12-29 | 270.00 | 284.00 | 260.00 | 260.00 | 9.7M |
| 2022-12-28 | 268.00 | 284.00 | 266.00 | 268.00 | 12.6M |
| 2022-12-27 | 272.00 | 288.00 | 262.00 | 266.00 | 15.3M |
| 2022-12-26 | 266.00 | 284.00 | 266.00 | 270.00 | 9.3M |
| 2022-12-23 | 306.00 | 318.00 | 284.00 | 284.00 | 68.2M |
| 2022-12-22 | 236.00 | 304.00 | 236.00 | 304.00 | 83.6M |
| 2022-12-21 | 228.00 | 246.00 | 228.00 | 244.00 | 1.5M |
| 2022-12-20 | 238.00 | 250.00 | 238.00 | 242.00 | 1.3M |
| 2022-12-19 | 234.00 | 260.00 | 234.00 | 248.00 | 3.9M |
| 2022-12-16 | 238.00 | 256.00 | 228.00 | 250.00 | 7.0M |
| 2022-12-15 | 228.00 | 244.00 | 228.00 | 236.00 | 4.4M |
| 2022-12-14 | 250.00 | 278.00 | 238.00 | 242.00 | 17.7M |
| 2022-12-13 | 260.00 | 260.00 | 250.00 | 252.00 | 1.6M |
| 2022-12-12 | 252.00 | 262.00 | 244.00 | 254.00 | 2.1M |
| 2022-12-09 | 256.00 | 262.00 | 252.00 | 252.00 | 2.0M |
| 2022-12-08 | 256.00 | 260.00 | 236.00 | 256.00 | 4.8M |
| 2022-12-07 | 272.00 | 272.00 | 244.00 | 244.00 | 6.7M |
| 2022-12-06 | 270.00 | 284.00 | 258.00 | 260.00 | 10.6M |
| 2022-12-05 | 274.00 | 286.00 | 268.00 | 270.00 | 4.6M |
| 2022-12-02 | 268.00 | 296.00 | 268.00 | 278.00 | 11.6M |
| 2022-12-01 | 308.00 | 310.00 | 284.00 | 284.00 | 14.3M |
| 2022-11-30 | 316.00 | 324.00 | 304.00 | 304.00 | 10.5M |
| 2022-11-29 | 300.00 | 324.00 | 300.00 | 314.00 | 18.4M |
| 2022-11-28 | 322.00 | 330.00 | 300.00 | 308.00 | 19.9M |
| 2022-11-25 | 326.00 | 358.00 | 322.00 | 322.00 | 41.1M |
| 2022-11-24 | 346.00 | 346.00 | 346.00 | 346.00 | 10.1M |
| 2022-11-23 | 396.00 | 416.00 | 372.00 | 372.00 | 69.1M |
| 2022-11-22 | 432.00 | 432.00 | 400.00 | 400.00 | 14.1M |
| 2022-11-21 | 464.00 | 476.00 | 430.00 | 430.00 | 49.7M |
| 2022-11-18 | 408.00 | 474.00 | 380.00 | 462.00 | 146.2M |
| 2022-11-17 | 432.00 | 450.00 | 408.00 | 408.00 | 71.7M |
| 2022-11-16 | 438.00 | 438.00 | 438.00 | 438.00 | 4.0M |
| 2022-11-15 | 505.00 | 525.00 | 470.00 | 470.00 | 53.6M |
| 2022-11-14 | 486.00 | 585.00 | 482.00 | 505.00 | 149.5M |
| 2022-11-11 | 468.00 | 535.00 | 468.00 | 480.00 | 76.0M |
| 2022-11-10 | 476.00 | 488.00 | 468.00 | 468.00 | 27.1M |
| 2022-11-09 | 412.00 | 492.00 | 410.00 | 474.00 | 80.7M |
| 2022-11-08 | 430.00 | 430.00 | 410.00 | 412.00 | 18.5M |
| 2022-11-07 | 468.00 | 498.00 | 434.00 | 434.00 | 122.3M |
| 2022-11-04 | 406.00 | 478.00 | 392.00 | 466.00 | 191.0M |
| 2022-11-03 | 296.00 | 392.00 | 296.00 | 392.00 | 114.2M |
| 2022-11-02 | 304.00 | 326.00 | 304.00 | 314.00 | 1.3M |
| 2022-11-01 | 306.00 | 330.00 | 306.00 | 318.00 | 2.1M |
| 2022-10-31 | 304.00 | 346.00 | 304.00 | 324.00 | 11.2M |
| 2022-10-28 | 330.00 | 334.00 | 308.00 | 310.00 | 4.6M |
| 2022-10-27 | 350.00 | 360.00 | 330.00 | 330.00 | 11.7M |
| 2022-10-26 | 360.00 | 372.00 | 354.00 | 354.00 | 2.4M |
| 2022-10-25 | 408.00 | 408.00 | 380.00 | 380.00 | 8.3M |
| 2022-10-24 | 424.00 | 424.00 | 408.00 | 408.00 | 1.8M |
| 2022-10-21 | 420.00 | 428.00 | 414.00 | 420.00 | 4.4M |
| 2022-10-20 | 416.00 | 426.00 | 408.00 | 418.00 | 2.8M |
| 2022-10-19 | 420.00 | 420.00 | 402.00 | 416.00 | 3.5M |
| 2022-10-18 | 422.00 | 422.00 | 404.00 | 416.00 | 3.0M |
| 2022-10-17 | 500.00 | 500.00 | 418.00 | 422.00 | 1.9M |
| 2022-10-14 | 422.00 | 434.00 | 420.00 | 424.00 | 3.0M |
| 2022-10-13 | 444.00 | 448.00 | 420.00 | 422.00 | 6.3M |
| 2022-10-12 | 412.00 | 446.00 | 412.00 | 442.00 | 17.3M |
| 2022-10-11 | 410.00 | 436.00 | 402.00 | 412.00 | 5.8M |
| 2022-10-10 | 440.00 | 515.00 | 418.00 | 418.00 | 68.4M |
| 2022-10-07 | 575.00 | 575.00 | 432.00 | 448.00 | 9.3M |
| 2022-10-06 | 416.00 | 460.00 | 416.00 | 460.00 | 21.3M |
| 2022-10-05 | 430.00 | 440.00 | 400.00 | 414.00 | 7.1M |
| 2022-10-04 | 446.00 | 468.00 | 430.00 | 430.00 | 11.8M |
| 2022-10-03 | 440.00 | 444.00 | 432.00 | 444.00 | 5.5M |
| 2022-09-30 | 442.00 | 456.00 | 418.00 | 440.00 | 13.3M |
| 2022-09-29 | 418.00 | 458.00 | 414.00 | 438.00 | 28.6M |
| 2022-09-28 | 426.00 | 440.00 | 398.00 | 416.00 | 9.8M |
| 2022-09-27 | 456.00 | 474.00 | 426.00 | 426.00 | 20.1M |
| 2022-09-26 | 370.00 | 456.00 | 342.00 | 456.00 | 71.3M |
| 2022-09-23 | 356.00 | 376.00 | 356.00 | 366.00 | 3.0M |
| 2022-09-22 | 370.00 | 384.00 | 352.00 | 356.00 | 6.2M |
| 2022-09-21 | 374.00 | 416.00 | 350.00 | 370.00 | 23.4M |
| 2022-09-20 | 352.00 | 392.00 | 352.00 | 374.00 | 16.7M |
| 2022-09-19 | 394.00 | 406.00 | 348.00 | 348.00 | 31.1M |
| 2022-09-16 | 306.00 | 380.00 | 304.00 | 374.00 | 40.9M |
| 2022-09-15 | 304.00 | 316.00 | 298.00 | 304.00 | 2.6M |
| 2022-09-14 | 310.00 | 312.00 | 296.00 | 302.00 | 2.0M |
| 2022-09-13 | 308.00 | 324.00 | 306.00 | 310.00 | 5.8M |
| 2022-09-12 | 298.00 | 332.00 | 296.00 | 306.00 | 18.0M |
| 2022-09-09 | 302.00 | 312.00 | 298.00 | 298.00 | 1.8M |
| 2022-09-08 | 312.00 | 320.00 | 300.00 | 302.00 | 6.8M |
| 2022-09-07 | 308.00 | 314.00 | 290.00 | 310.00 | 5.7M |
| 2022-09-06 | 330.00 | 332.00 | 304.00 | 304.00 | 12.7M |
| 2022-09-05 | 276.00 | 330.00 | 258.00 | 326.00 | 45.7M |
| 2022-09-02 | 290.00 | 326.00 | 262.00 | 276.00 | 66.9M |
| 2022-09-01 | 220.00 | 280.00 | 210.00 | 280.00 | 44.1M |
| 2022-08-31 | 230.00 | 230.00 | 224.00 | 224.00 | 1.6M |
| 2022-08-30 | 260.00 | 310.00 | 240.00 | 240.00 | 48.1M |
| 2022-08-29 | 191.00 | 256.00 | 190.00 | 256.00 | 33.2M |
| 2022-08-26 | 179.00 | 212.00 | 178.00 | 191.00 | 12.2M |
| 2022-08-25 | 178.00 | 185.00 | 175.00 | 179.00 | 2.8M |
| 2022-08-24 | 178.00 | 181.00 | 174.00 | 178.00 | 0.9M |
| 2022-08-23 | 182.00 | 182.00 | 171.00 | 178.00 | 1.0M |
| 2022-08-22 | 184.00 | 187.00 | 180.00 | 182.00 | 2.9M |
| 2022-08-19 | 175.00 | 186.00 | 174.00 | 180.00 | 4.6M |
| 2022-08-18 | 179.00 | 179.00 | 168.00 | 173.00 | 2.8M |
| 2022-08-16 | 185.00 | 186.00 | 179.00 | 179.00 | 2.3M |
| 2022-08-15 | 183.00 | 188.00 | 182.00 | 184.00 | 1.9M |
| 2022-08-12 | 186.00 | 191.00 | 181.00 | 182.00 | 3.6M |
| 2022-08-11 | 177.00 | 190.00 | 176.00 | 185.00 | 8.0M |
| 2022-08-10 | 172.00 | 180.00 | 171.00 | 175.00 | 2.5M |
| 2022-08-09 | 174.00 | 179.00 | 169.00 | 172.00 | 2.3M |
| 2022-08-08 | 183.00 | 188.00 | 170.00 | 176.00 | 4.5M |
| 2022-08-05 | 170.00 | 185.00 | 167.00 | 182.00 | 6.4M |
| 2022-08-04 | 179.00 | 189.00 | 167.00 | 168.00 | 6.0M |
| 2022-08-03 | 195.00 | 196.00 | 179.00 | 179.00 | 12.1M |
| 2022-08-02 | 158.00 | 192.00 | 158.00 | 192.00 | 24.5M |
| 2022-08-01 | 181.00 | 181.00 | 169.00 | 169.00 | 0.9M |
| 2022-07-29 | 196.00 | 196.00 | 181.00 | 181.00 | 3.0M |
| 2022-07-28 | 212.00 | 236.00 | 192.00 | 194.00 | 22.2M |
| 2022-07-27 | 179.00 | 216.00 | 179.00 | 206.00 | 22.5M |
| 2022-07-26 | 141.00 | 182.00 | 137.00 | 179.00 | 19.3M |
| 2022-07-25 | 133.00 | 142.00 | 123.00 | 138.00 | 10.9M |
| 2022-07-22 | 126.00 | 144.00 | 124.00 | 132.00 | 17.2M |
| 2022-07-21 | 128.00 | 134.00 | 124.00 | 125.00 | 3.9M |
| 2022-07-20 | 123.00 | 130.00 | 123.00 | 127.00 | 4.9M |
| 2022-07-19 | 120.00 | 125.00 | 116.00 | 123.00 | 1.2M |
| 2022-07-18 | 123.00 | 125.00 | 120.00 | 120.00 | 0.7M |
| 2022-07-15 | 124.00 | 126.00 | 119.00 | 123.00 | 2.7M |
| 2022-07-14 | 129.00 | 131.00 | 120.00 | 123.00 | 5.6M |
| 2022-07-13 | 123.00 | 133.00 | 123.00 | 128.00 | 12.6M |
| 2022-07-12 | 124.00 | 130.00 | 121.00 | 123.00 | 4.9M |
| 2022-07-11 | 116.00 | 132.00 | 116.00 | 123.00 | 10.7M |
| 2022-07-08 | 113.00 | 140.00 | 111.00 | 122.00 | 24.8M |
| 2022-07-07 | 108.00 | 130.00 | 108.00 | 119.00 | 19.4M |
| 2022-07-06 | 111.00 | 123.00 | 110.00 | 116.00 | 10.5M |
| 2022-07-05 | 138.00 | 154.00 | 118.00 | 118.00 | 13.4M |
| 2022-07-04 | 100.00 | 126.00 | 97.00 | 126.00 | 32.2M |
| 2022-07-01 | 93.00 | 96.00 | 92.00 | 94.00 | 0.1M |
| 2022-06-30 | 96.00 | 96.00 | 91.00 | 93.00 | 0.1M |
| 2022-06-29 | 96.00 | 96.00 | 93.00 | 93.00 | 0.0M |
| 2022-06-28 | 96.00 | 96.00 | 91.00 | 95.00 | 0.2M |
| 2022-06-27 | 90.00 | 97.00 | 90.00 | 94.00 | 0.1M |
| 2022-06-24 | 94.00 | 95.00 | 90.00 | 90.00 | 0.1M |
| 2022-06-23 | 98.00 | 100.00 | 88.00 | 93.00 | 1.0M |
| 2022-06-22 | 96.00 | 100.00 | 94.00 | 94.00 | 0.5M |
| 2022-06-21 | 97.00 | 97.00 | 94.00 | 97.00 | 0.0M |
| 2022-06-20 | 98.00 | 98.00 | 94.00 | 95.00 | 0.0M |
| 2022-06-17 | 98.00 | 101.00 | 95.00 | 98.00 | 0.4M |
| 2022-06-16 | 100.00 | 100.00 | 94.00 | 97.00 | 0.0M |
| 2022-06-15 | 97.00 | 100.00 | 95.00 | 98.00 | 0.0M |
| 2022-06-14 | 92.00 | 100.00 | 92.00 | 97.00 | 0.4M |
| 2022-06-13 | 98.00 | 100.00 | 92.00 | 92.00 | 0.1M |
| 2022-06-10 | 100.00 | 100.00 | 94.00 | 95.00 | 0.0M |
| 2022-06-09 | 94.00 | 97.00 | 93.00 | 93.00 | 0.0M |
| 2022-06-08 | 99.00 | 99.00 | 93.00 | 94.00 | 0.0M |
| 2022-06-07 | 99.00 | 99.00 | 98.00 | 98.00 | 0.0M |
| 2022-06-06 | 98.00 | 99.00 | 96.00 | 99.00 | 0.0M |
| 2022-06-03 | 100.00 | 100.00 | 92.00 | 99.00 | 0.1M |
| 2022-06-02 | 100.00 | 100.00 | 97.00 | 98.00 | 0.1M |
| 2022-05-31 | 97.00 | 100.00 | 95.00 | 99.00 | 0.0M |
| 2022-05-30 | 99.00 | 100.00 | 96.00 | 97.00 | 0.1M |
| 2022-05-27 | 100.00 | 100.00 | 98.00 | 99.00 | 0.0M |
| 2022-05-25 | 101.00 | 101.00 | 96.00 | 98.00 | 0.1M |
| 2022-05-24 | 98.00 | 103.00 | 96.00 | 100.00 | 0.5M |
| 2022-05-23 | 100.00 | 100.00 | 93.00 | 98.00 | 0.0M |
| 2022-05-20 | 100.00 | 100.00 | 93.00 | 96.00 | 0.1M |
| 2022-05-19 | 96.00 | 99.00 | 92.00 | 92.00 | 0.0M |
| 2022-05-18 | 95.00 | 97.00 | 94.00 | 96.00 | 0.0M |
| 2022-05-17 | 92.00 | 97.00 | 91.00 | 96.00 | 0.0M |
| 2022-05-13 | 94.00 | 97.00 | 91.00 | 92.00 | 0.0M |
| 2022-05-12 | 94.00 | 94.00 | 90.00 | 92.00 | 0.1M |
| 2022-05-11 | 96.00 | 96.00 | 91.00 | 94.00 | 0.1M |
| 2022-05-10 | 100.00 | 100.00 | 91.00 | 96.00 | 0.1M |
| 2022-05-09 | 97.00 | 100.00 | 95.00 | 95.00 | 0.1M |
| 2022-04-28 | 99.00 | 100.00 | 96.00 | 96.00 | 0.0M |
| 2022-04-27 | 100.00 | 101.00 | 96.00 | 100.00 | 0.0M |
| 2022-04-26 | 100.00 | 100.00 | 100.00 | 100.00 | 0.0M |
| 2022-04-25 | 100.00 | 100.00 | 94.00 | 98.00 | 0.0M |
| 2022-04-22 | 98.00 | 98.00 | 94.00 | 94.00 | 0.0M |
| 2022-04-21 | 97.00 | 98.00 | 94.00 | 97.00 | 0.1M |
| 2022-04-20 | 100.00 | 102.00 | 96.00 | 96.00 | 0.1M |
| 2022-04-19 | 102.00 | 102.00 | 95.00 | 95.00 | 0.0M |
| 2022-04-18 | 102.00 | 102.00 | 100.00 | 100.00 | 0.0M |
| 2022-04-14 | 102.00 | 102.00 | 99.00 | 100.00 | 0.0M |
| 2022-04-13 | 102.00 | 102.00 | 99.00 | 101.00 | 0.0M |
| 2022-04-12 | 96.00 | 103.00 | 95.00 | 101.00 | 0.0M |
| 2022-04-11 | 100.00 | 103.00 | 95.00 | 96.00 | 0.0M |
| 2022-04-08 | 100.00 | 100.00 | 97.00 | 97.00 | 0.0M |
| 2022-04-07 | 99.00 | 104.00 | 97.00 | 97.00 | 0.0M |
| 2022-04-06 | 100.00 | 102.00 | 98.00 | 99.00 | 0.0M |
| 2022-04-05 | 103.00 | 103.00 | 96.00 | 102.00 | 0.0M |
| 2022-04-04 | 108.00 | 108.00 | 98.00 | 100.00 | 0.0M |
| 2022-04-01 | 100.00 | 103.00 | 100.00 | 103.00 | 0.0M |
| 2022-03-31 | 100.00 | 104.00 | 100.00 | 103.00 | 0.0M |
| 2022-03-30 | 102.00 | 110.00 | 100.00 | 100.00 | 0.0M |
| 2022-03-29 | 103.00 | 103.00 | 101.00 | 102.00 | 0.0M |
| 2022-03-28 | 100.00 | 104.00 | 100.00 | 102.00 | 0.0M |
| 2022-03-25 | 102.00 | 108.00 | 100.00 | 100.00 | 0.0M |
| 2022-03-24 | 100.00 | 100.00 | 100.00 | 100.00 | 0.0M |
| 2022-03-23 | 102.00 | 103.00 | 98.00 | 101.00 | 0.1M |
| 2022-03-22 | 100.00 | 103.00 | 98.00 | 98.00 | 0.1M |
| 2022-03-21 | 102.00 | 103.00 | 99.00 | 102.00 | 0.0M |
| 2022-03-18 | 98.00 | 104.00 | 97.00 | 101.00 | 0.1M |
| 2022-03-17 | 101.00 | 103.00 | 94.00 | 100.00 | 0.2M |
| 2022-03-16 | 97.00 | 103.00 | 97.00 | 101.00 | 0.0M |
| 2022-03-15 | 100.00 | 109.00 | 99.00 | 100.00 | 0.6M |
| 2022-03-14 | 91.00 | 100.00 | 89.00 | 100.00 | 1.1M |
| 2022-03-11 | 83.00 | 91.00 | 80.00 | 91.00 | 0.6M |
| 2022-03-10 | 81.00 | 85.00 | 81.00 | 83.00 | 0.1M |
| 2022-03-09 | 76.00 | 83.00 | 76.00 | 81.00 | 0.3M |
| 2022-03-08 | 81.00 | 84.00 | 76.00 | 76.00 | 0.1M |
| 2022-03-07 | 83.00 | 83.00 | 81.00 | 81.00 | 0.0M |
| 2022-03-04 | 79.00 | 83.00 | 79.00 | 83.00 | 0.0M |
| 2022-03-02 | 82.00 | 83.00 | 79.00 | 79.00 | 0.1M |
| 2022-03-01 | 80.00 | 83.00 | 78.00 | 83.00 | 0.0M |
| 2022-02-25 | 76.00 | 83.00 | 76.00 | 79.00 | 0.0M |
| 2022-02-24 | 80.00 | 80.00 | 76.00 | 76.00 | 0.1M |
| 2022-02-23 | 82.00 | 83.00 | 76.00 | 80.00 | 0.3M |
| 2022-02-22 | 81.00 | 86.00 | 76.00 | 76.00 | 0.3M |
| 2022-02-21 | 84.00 | 88.00 | 79.00 | 81.00 | 0.7M |
| 2022-02-18 | 78.00 | 85.00 | 76.00 | 80.00 | 1.3M |
| 2022-02-17 | 73.00 | 79.00 | 73.00 | 78.00 | 0.2M |
| 2022-02-16 | 73.00 | 79.00 | 73.00 | 77.00 | 3.0M |
| 2022-02-15 | 78.00 | 80.00 | 73.00 | 73.00 | 0.7M |
| 2022-02-14 | 73.00 | 80.00 | 70.00 | 78.00 | 0.5M |
| 2022-02-11 | 78.00 | 78.00 | 73.00 | 74.00 | 0.1M |
| 2022-02-10 | 83.00 | 84.00 | 78.00 | 78.00 | 1.3M |
| 2022-02-09 | 81.00 | 85.00 | 78.00 | 83.00 | 7.0M |
| 2022-02-08 | 74.00 | 78.00 | 72.00 | 78.00 | 0.8M |
| 2022-02-07 | 70.00 | 77.00 | 67.00 | 71.00 | 0.6M |
| 2022-02-04 | 71.00 | 71.00 | 68.00 | 70.00 | 0.2M |
| 2022-02-03 | 72.00 | 72.00 | 70.00 | 71.00 | 0.1M |
| 2022-02-02 | 71.00 | 73.00 | 70.00 | 71.00 | 0.2M |
| 2022-01-31 | 70.00 | 73.00 | 70.00 | 70.00 | 0.1M |
| 2022-01-28 | 70.00 | 73.00 | 70.00 | 72.00 | 0.0M |
| 2022-01-27 | 72.00 | 73.00 | 70.00 | 70.00 | 0.1M |
| 2022-01-26 | 77.00 | 77.00 | 72.00 | 72.00 | 0.4M |
| 2022-01-25 | 81.00 | 81.00 | 77.00 | 77.00 | 0.2M |
| 2022-01-24 | 87.00 | 87.00 | 81.00 | 82.00 | 0.3M |
| 2022-01-21 | 90.00 | 91.00 | 83.00 | 87.00 | 0.1M |
| 2022-01-20 | 91.00 | 91.00 | 86.00 | 86.00 | 0.0M |
| 2022-01-19 | 86.00 | 90.00 | 85.00 | 89.00 | 0.1M |
| 2022-01-18 | 91.00 | 94.00 | 87.00 | 91.00 | 0.1M |
| 2022-01-17 | 96.00 | 96.00 | 89.00 | 91.00 | 0.1M |
| 2022-01-14 | 93.00 | 95.00 | 93.00 | 95.00 | 0.1M |
| 2022-01-13 | 95.00 | 95.00 | 91.00 | 94.00 | 0.0M |
| 2022-01-12 | 95.00 | 99.00 | 92.00 | 92.00 | 0.1M |
| 2022-01-11 | 95.00 | 105.00 | 95.00 | 97.00 | 0.1M |
| 2022-01-10 | 98.00 | 98.00 | 95.00 | 97.00 | 0.1M |
| 2022-01-07 | 102.00 | 105.00 | 98.00 | 98.00 | 0.1M |
| 2022-01-06 | 95.00 | 105.00 | 95.00 | 105.00 | 0.2M |
| 2022-01-05 | 95.00 | 104.00 | 92.00 | 96.00 | 0.3M |
| 2022-01-04 | 98.00 | 98.00 | 92.00 | 95.00 | 0.2M |
| 2022-01-03 | 95.00 | 98.00 | 95.00 | 98.00 | 0.0M |