3.90
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 | 12.80 | 12.90 | 12.80 | 12.90 | 1.7M |
| 2022-12-29 | 12.80 | 12.80 | 12.30 | 12.80 | 5.6M |
| 2022-12-28 | 13.00 | 13.00 | 12.70 | 12.80 | 1.7M |
| 2022-12-27 | 12.90 | 13.10 | 12.90 | 12.90 | 1.7M |
| 2022-12-26 | 12.70 | 12.90 | 12.70 | 12.80 | 0.6M |
| 2022-12-23 | 13.00 | 13.00 | 12.50 | 12.70 | 4.7M |
| 2022-12-22 | 13.20 | 13.30 | 13.10 | 13.10 | 1.4M |
| 2022-12-21 | 13.40 | 13.50 | 13.20 | 13.30 | 1.1M |
| 2022-12-20 | 13.40 | 13.50 | 13.20 | 13.30 | 1.9M |
| 2022-12-19 | 13.20 | 13.30 | 13.10 | 13.30 | 1.6M |
| 2022-12-16 | 13.10 | 13.30 | 13.10 | 13.20 | 2.6M |
| 2022-12-15 | 13.40 | 13.50 | 13.10 | 13.40 | 3.4M |
| 2022-12-14 | 13.50 | 13.70 | 13.40 | 13.40 | 5.6M |
| 2022-12-13 | 13.60 | 13.70 | 13.40 | 13.60 | 5.5M |
| 2022-12-09 | 13.60 | 13.70 | 13.40 | 13.60 | 5.6M |
| 2022-12-08 | 13.60 | 13.60 | 13.20 | 13.40 | 7.6M |
| 2022-12-07 | 13.10 | 13.70 | 13.10 | 13.60 | 15.7M |
| 2022-12-06 | 13.30 | 13.30 | 12.70 | 13.00 | 7.4M |
| 2022-12-02 | 12.50 | 13.30 | 12.50 | 13.30 | 14.9M |
| 2022-12-01 | 12.30 | 12.50 | 12.30 | 12.40 | 2.2M |
| 2022-11-30 | 12.40 | 12.40 | 12.10 | 12.20 | 7.6M |
| 2022-11-29 | 12.70 | 12.70 | 12.40 | 12.40 | 3.5M |
| 2022-11-28 | 12.80 | 12.80 | 12.60 | 12.70 | 2.0M |
| 2022-11-25 | 12.90 | 12.90 | 12.70 | 12.80 | 2.3M |
| 2022-11-24 | 13.00 | 13.10 | 12.70 | 13.00 | 2.9M |
| 2022-11-23 | 12.80 | 13.10 | 12.80 | 12.90 | 1.9M |
| 2022-11-22 | 13.30 | 13.30 | 12.60 | 12.80 | 6.3M |
| 2022-11-21 | 12.90 | 13.30 | 12.90 | 13.10 | 7.1M |
| 2022-11-18 | 13.10 | 13.20 | 12.90 | 13.00 | 4.9M |
| 2022-11-17 | 12.60 | 13.10 | 12.50 | 13.00 | 8.2M |
| 2022-11-16 | 12.10 | 12.80 | 12.10 | 12.50 | 10.8M |
| 2022-11-15 | 11.90 | 12.20 | 11.80 | 12.10 | 4.1M |
| 2022-11-14 | 12.10 | 12.20 | 11.80 | 11.90 | 3.6M |
| 2022-11-11 | 12.40 | 12.50 | 12.00 | 12.30 | 3.2M |
| 2022-11-10 | 12.00 | 12.40 | 12.00 | 12.20 | 3.8M |
| 2022-11-09 | 11.80 | 12.20 | 11.50 | 12.00 | 4.7M |
| 2022-11-08 | 11.40 | 11.90 | 11.40 | 11.80 | 4.9M |
| 2022-11-07 | 11.60 | 11.70 | 11.30 | 11.40 | 4.8M |
| 2022-11-04 | 11.40 | 11.80 | 11.40 | 11.60 | 3.4M |
| 2022-11-03 | 11.30 | 11.50 | 11.20 | 11.40 | 1.7M |
| 2022-11-02 | 11.20 | 11.40 | 11.20 | 11.30 | 2.0M |
| 2022-11-01 | 11.00 | 11.20 | 11.00 | 11.20 | 2.4M |
| 2022-10-31 | 11.20 | 11.20 | 10.90 | 11.00 | 2.4M |
| 2022-10-28 | 11.90 | 11.90 | 10.90 | 11.10 | 6.4M |
| 2022-10-27 | 11.50 | 12.00 | 11.40 | 11.90 | 3.2M |
| 2022-10-26 | 11.60 | 11.80 | 11.40 | 11.50 | 1.6M |
| 2022-10-25 | 11.50 | 11.70 | 11.40 | 11.60 | 1.6M |
| 2022-10-21 | 11.70 | 11.70 | 11.40 | 11.40 | 1.5M |
| 2022-10-20 | 11.50 | 11.70 | 11.30 | 11.60 | 2.3M |
| 2022-10-19 | 11.80 | 11.80 | 11.50 | 11.50 | 1.7M |
| 2022-10-18 | 11.30 | 11.80 | 11.30 | 11.80 | 2.6M |
| 2022-10-17 | 11.20 | 11.30 | 10.90 | 11.20 | 2.0M |
| 2022-10-12 | 10.80 | 11.20 | 10.80 | 11.10 | 3.3M |
| 2022-10-11 | 10.80 | 11.20 | 10.80 | 10.90 | 2.0M |
| 2022-10-10 | 11.70 | 11.70 | 10.70 | 10.80 | 9.3M |
| 2022-10-07 | 12.00 | 12.00 | 11.60 | 11.70 | 2.1M |
| 2022-10-06 | 11.60 | 12.00 | 11.60 | 11.90 | 4.4M |
| 2022-10-05 | 11.90 | 12.00 | 11.40 | 11.60 | 4.2M |
| 2022-10-04 | 12.00 | 12.10 | 11.80 | 11.80 | 2.1M |
| 2022-10-03 | 12.40 | 12.40 | 11.70 | 11.80 | 6.3M |
| 2022-09-30 | 12.30 | 12.50 | 12.20 | 12.40 | 1.8M |
| 2022-09-29 | 12.30 | 12.90 | 12.10 | 12.50 | 4.1M |
| 2022-09-28 | 12.20 | 12.50 | 12.00 | 12.40 | 5.5M |
| 2022-09-27 | 12.60 | 12.70 | 12.20 | 12.20 | 3.5M |
| 2022-09-26 | 12.60 | 12.70 | 12.60 | 12.60 | 1.2M |
| 2022-09-23 | 12.80 | 12.80 | 12.60 | 12.70 | 0.8M |
| 2022-09-22 | 12.70 | 12.80 | 12.50 | 12.70 | 4.6M |
| 2022-09-21 | 13.00 | 13.10 | 12.70 | 12.80 | 2.0M |
| 2022-09-20 | 13.00 | 13.50 | 12.90 | 13.00 | 2.9M |
| 2022-09-19 | 13.60 | 13.90 | 12.80 | 12.90 | 7.6M |
| 2022-09-16 | 14.00 | 14.00 | 13.50 | 13.60 | 4.1M |
| 2022-09-15 | 14.10 | 14.10 | 13.80 | 14.00 | 4.0M |
| 2022-09-14 | 13.70 | 14.30 | 13.70 | 14.20 | 6.2M |
| 2022-09-13 | 14.00 | 14.10 | 13.80 | 13.90 | 1.6M |
| 2022-09-12 | 14.10 | 14.20 | 13.90 | 14.00 | 3.2M |
| 2022-09-09 | 13.70 | 14.10 | 13.60 | 14.00 | 6.0M |
| 2022-09-08 | 13.80 | 13.80 | 13.50 | 13.60 | 2.1M |
| 2022-09-07 | 13.60 | 13.80 | 13.50 | 13.70 | 2.1M |
| 2022-09-06 | 13.50 | 13.80 | 13.50 | 13.60 | 2.6M |
| 2022-09-05 | 13.80 | 13.80 | 13.50 | 13.50 | 3.3M |
| 2022-09-02 | 13.90 | 14.00 | 13.70 | 13.80 | 2.6M |
| 2022-09-01 | 14.00 | 14.40 | 13.80 | 13.90 | 4.6M |
| 2022-08-31 | 13.70 | 14.10 | 13.60 | 14.10 | 6.2M |
| 2022-08-30 | 13.80 | 14.00 | 13.60 | 13.60 | 3.6M |
| 2022-08-29 | 13.50 | 13.80 | 13.40 | 13.70 | 3.1M |
| 2022-08-26 | 14.10 | 14.30 | 13.70 | 13.80 | 5.5M |
| 2022-08-25 | 14.10 | 14.40 | 14.00 | 14.10 | 5.0M |
| 2022-08-24 | 14.10 | 14.20 | 13.90 | 14.10 | 2.8M |
| 2022-08-23 | 14.00 | 14.30 | 14.00 | 14.10 | 2.7M |
| 2022-08-22 | 14.10 | 14.40 | 13.90 | 14.10 | 2.3M |
| 2022-08-19 | 14.50 | 14.50 | 13.90 | 14.10 | 6.1M |
| 2022-08-18 | 14.40 | 14.40 | 14.20 | 14.40 | 4.5M |
| 2022-08-17 | 13.80 | 14.50 | 13.80 | 14.50 | 14.9M |
| 2022-08-16 | 13.00 | 13.90 | 13.00 | 13.80 | 14.0M |
| 2022-08-15 | 12.90 | 13.20 | 12.90 | 13.10 | 5.3M |
| 2022-08-11 | 12.80 | 12.90 | 12.60 | 12.80 | 3.5M |
| 2022-08-10 | 13.30 | 13.30 | 12.60 | 12.80 | 9.9M |
| 2022-08-09 | 13.10 | 13.40 | 13.00 | 13.40 | 2.4M |
| 2022-08-08 | 13.20 | 13.20 | 12.90 | 13.10 | 2.4M |
| 2022-08-05 | 13.10 | 13.30 | 13.10 | 13.20 | 1.6M |
| 2022-08-04 | 13.20 | 13.50 | 13.00 | 13.20 | 5.6M |
| 2022-08-03 | 13.10 | 13.20 | 13.00 | 13.10 | 3.5M |
| 2022-08-02 | 12.80 | 13.40 | 12.80 | 13.00 | 7.3M |
| 2022-08-01 | 12.90 | 13.10 | 12.70 | 12.80 | 4.9M |
| 2022-07-27 | 12.20 | 12.80 | 12.10 | 12.80 | 4.5M |
| 2022-07-26 | 12.60 | 12.60 | 12.00 | 12.10 | 5.8M |
| 2022-07-25 | 12.10 | 12.60 | 12.10 | 12.60 | 8.9M |
| 2022-07-22 | 12.00 | 12.30 | 11.90 | 12.00 | 8.9M |
| 2022-07-21 | 11.90 | 12.10 | 11.80 | 12.10 | 2.9M |
| 2022-07-20 | 12.00 | 12.10 | 11.70 | 11.90 | 5.8M |
| 2022-07-19 | 12.60 | 12.60 | 11.40 | 11.70 | 22.2M |
| 2022-07-18 | 13.20 | 13.30 | 12.50 | 12.60 | 5.0M |
| 2022-07-15 | 13.40 | 13.40 | 12.80 | 13.00 | 5.2M |
| 2022-07-14 | 13.30 | 13.60 | 13.20 | 13.30 | 4.1M |
| 2022-07-12 | 13.60 | 13.60 | 13.20 | 13.20 | 3.3M |
| 2022-07-11 | 13.70 | 14.00 | 13.60 | 13.60 | 1.7M |
| 2022-07-08 | 14.40 | 14.50 | 13.70 | 13.70 | 8.7M |
| 2022-07-07 | 14.20 | 14.80 | 14.20 | 14.40 | 4.3M |
| 2022-07-06 | 14.20 | 14.50 | 13.70 | 14.40 | 8.6M |
| 2022-07-05 | 14.70 | 14.70 | 13.90 | 14.30 | 7.7M |
| 2022-07-04 | 14.90 | 15.00 | 14.60 | 14.70 | 4.2M |
| 2022-07-01 | 15.20 | 15.30 | 14.90 | 14.90 | 3.0M |
| 2022-06-30 | 15.50 | 15.50 | 14.80 | 15.50 | 10.6M |
| 2022-06-29 | 15.20 | 15.50 | 15.20 | 15.50 | 4.4M |
| 2022-06-28 | 15.30 | 15.40 | 15.00 | 15.20 | 5.3M |
| 2022-06-27 | 15.00 | 15.30 | 15.00 | 15.20 | 5.0M |
| 2022-06-24 | 15.00 | 15.10 | 14.90 | 14.90 | 1.1M |
| 2022-06-23 | 14.90 | 15.20 | 14.80 | 15.00 | 4.5M |
| 2022-06-22 | 15.10 | 15.10 | 14.70 | 14.80 | 2.2M |
| 2022-06-21 | 15.20 | 15.30 | 15.00 | 15.10 | 3.0M |
| 2022-06-20 | 14.70 | 15.20 | 14.50 | 15.00 | 3.5M |
| 2022-06-17 | 14.60 | 14.80 | 14.40 | 14.70 | 4.2M |
| 2022-06-16 | 15.10 | 15.10 | 14.60 | 14.60 | 5.1M |
| 2022-06-15 | 14.80 | 15.00 | 14.70 | 14.80 | 2.8M |
| 2022-06-14 | 15.00 | 15.20 | 14.70 | 14.80 | 6.7M |
| 2022-06-13 | 15.30 | 15.60 | 15.00 | 15.10 | 5.5M |
| 2022-06-10 | 15.90 | 16.00 | 15.80 | 15.80 | 3.3M |
| 2022-06-09 | 16.10 | 16.20 | 15.90 | 16.00 | 6.2M |
| 2022-06-08 | 16.00 | 16.30 | 15.90 | 16.10 | 12.6M |
| 2022-06-07 | 15.60 | 15.80 | 15.50 | 15.60 | 2.8M |
| 2022-06-06 | 16.10 | 16.20 | 15.50 | 15.60 | 5.8M |
| 2022-06-02 | 16.20 | 16.80 | 16.00 | 16.10 | 13.0M |
| 2022-06-01 | 15.80 | 16.20 | 15.80 | 16.10 | 6.4M |
| 2022-05-31 | 16.00 | 16.00 | 15.80 | 15.80 | 3.8M |
| 2022-05-30 | 15.40 | 16.20 | 15.40 | 16.00 | 10.0M |
| 2022-05-27 | 15.20 | 15.30 | 14.90 | 15.30 | 5.1M |
| 2022-05-26 | 14.90 | 15.00 | 14.80 | 15.00 | 1.7M |
| 2022-05-25 | 15.20 | 15.30 | 14.80 | 14.80 | 5.8M |
| 2022-05-24 | 14.70 | 15.10 | 14.60 | 15.00 | 5.9M |
| 2022-05-23 | 14.90 | 14.90 | 14.70 | 14.70 | 2.1M |
| 2022-05-20 | 14.90 | 14.90 | 14.60 | 14.80 | 4.0M |
| 2022-05-19 | 14.80 | 14.90 | 14.30 | 14.60 | 6.9M |
| 2022-05-18 | 15.00 | 15.20 | 14.80 | 15.10 | 3.7M |
| 2022-05-17 | 14.80 | 15.10 | 14.80 | 15.00 | 5.5M |
| 2022-05-13 | 14.70 | 14.90 | 14.60 | 14.70 | 3.1M |
| 2022-05-12 | 15.00 | 15.10 | 14.60 | 14.60 | 5.5M |
| 2022-05-11 | 15.50 | 15.60 | 15.00 | 15.10 | 5.3M |
| 2022-05-10 | 15.00 | 15.30 | 14.80 | 15.30 | 5.8M |
| 2022-05-09 | 16.30 | 16.30 | 14.80 | 15.00 | 14.0M |
| 2022-05-06 | 16.30 | 16.30 | 15.90 | 16.20 | 9.4M |
| 2022-05-05 | 17.30 | 17.30 | 16.70 | 16.70 | 3.7M |
| 2022-05-03 | 17.40 | 17.60 | 17.20 | 17.20 | 5.6M |
| 2022-04-29 | 17.20 | 17.50 | 17.10 | 17.50 | 8.0M |
| 2022-04-28 | 17.30 | 17.30 | 16.90 | 17.10 | 9.5M |
| 2022-04-27 | 16.60 | 17.00 | 16.40 | 17.00 | 9.4M |
| 2022-04-26 | 16.80 | 16.90 | 16.50 | 16.80 | 5.7M |
| 2022-04-25 | 17.00 | 17.20 | 16.70 | 16.90 | 9.8M |
| 2022-04-22 | 16.90 | 17.40 | 16.90 | 17.20 | 21.2M |
| 2022-04-21 | 15.90 | 16.80 | 15.80 | 16.70 | 21.8M |
| 2022-04-20 | 16.00 | 16.00 | 15.70 | 15.80 | 1.3M |
| 2022-04-19 | 15.60 | 16.20 | 15.50 | 15.80 | 5.4M |
| 2022-04-18 | 15.70 | 15.80 | 15.30 | 15.50 | 2.8M |
| 2022-04-12 | 15.50 | 15.90 | 15.30 | 15.70 | 5.6M |
| 2022-04-11 | 15.60 | 15.90 | 15.50 | 15.50 | 2.0M |
| 2022-04-08 | 15.70 | 16.10 | 15.70 | 15.80 | 2.3M |
| 2022-04-07 | 16.10 | 16.10 | 15.60 | 15.70 | 7.1M |
| 2022-04-05 | 16.50 | 16.60 | 16.10 | 16.30 | 5.7M |
| 2022-04-04 | 16.30 | 16.60 | 16.20 | 16.40 | 6.1M |
| 2022-04-01 | 16.30 | 16.30 | 16.00 | 16.10 | 2.5M |
| 2022-03-31 | 16.20 | 16.20 | 16.10 | 16.20 | 1.8M |
| 2022-03-30 | 16.30 | 16.80 | 16.10 | 16.30 | 8.3M |
| 2022-03-29 | 15.90 | 16.00 | 15.90 | 16.00 | 1.2M |
| 2022-03-28 | 16.20 | 16.30 | 15.70 | 15.80 | 3.6M |
| 2022-03-25 | 16.40 | 16.40 | 16.10 | 16.10 | 1.1M |
| 2022-03-24 | 16.40 | 16.40 | 16.10 | 16.30 | 1.4M |
| 2022-03-23 | 16.20 | 16.40 | 16.20 | 16.30 | 1.3M |
| 2022-03-22 | 16.50 | 16.50 | 16.10 | 16.20 | 2.1M |
| 2022-03-21 | 16.60 | 16.70 | 16.20 | 16.40 | 1.7M |
| 2022-03-18 | 16.50 | 16.90 | 16.30 | 16.40 | 5.0M |
| 2022-03-17 | 16.40 | 16.60 | 16.20 | 16.40 | 4.1M |
| 2022-03-16 | 15.60 | 16.60 | 15.50 | 16.30 | 11.3M |
| 2022-03-15 | 15.90 | 16.10 | 15.40 | 15.50 | 6.2M |
| 2022-03-14 | 15.80 | 16.00 | 15.50 | 15.80 | 5.9M |
| 2022-03-11 | 15.30 | 15.70 | 15.20 | 15.50 | 5.2M |
| 2022-03-10 | 15.90 | 15.90 | 15.10 | 15.40 | 6.0M |
| 2022-03-09 | 15.10 | 15.60 | 14.90 | 15.50 | 4.3M |
| 2022-03-08 | 15.80 | 15.90 | 14.70 | 15.10 | 7.3M |
| 2022-03-07 | 16.00 | 16.20 | 15.40 | 15.60 | 14.3M |
| 2022-03-04 | 16.20 | 16.70 | 16.10 | 16.40 | 9.5M |
| 2022-03-03 | 16.80 | 16.90 | 16.30 | 16.30 | 9.6M |
| 2022-03-02 | 17.10 | 17.40 | 16.60 | 16.70 | 14.9M |
| 2022-03-01 | 15.90 | 17.50 | 15.90 | 17.30 | 27.0M |
| 2022-02-28 | 16.10 | 16.20 | 15.80 | 15.80 | 3.6M |
| 2022-02-25 | 15.80 | 16.10 | 15.60 | 15.90 | 6.8M |
| 2022-02-24 | 16.20 | 16.20 | 15.40 | 15.50 | 12.2M |
| 2022-02-23 | 16.40 | 16.60 | 16.20 | 16.30 | 7.2M |
| 2022-02-22 | 16.10 | 16.40 | 16.00 | 16.20 | 7.4M |
| 2022-02-21 | 16.80 | 17.00 | 16.50 | 16.50 | 6.0M |
| 2022-02-18 | 16.80 | 16.90 | 16.50 | 16.70 | 6.9M |
| 2022-02-17 | 17.10 | 17.40 | 16.80 | 16.90 | 6.5M |
| 2022-02-15 | 16.90 | 17.10 | 16.80 | 17.10 | 3.6M |
| 2022-02-14 | 17.40 | 17.40 | 16.60 | 16.80 | 10.0M |
| 2022-02-11 | 17.10 | 17.50 | 16.70 | 17.20 | 15.6M |
| 2022-02-10 | 18.10 | 18.10 | 16.90 | 17.20 | 22.3M |
| 2022-02-09 | 18.30 | 18.60 | 18.10 | 18.10 | 7.5M |
| 2022-02-08 | 18.30 | 18.40 | 18.10 | 18.20 | 3.4M |
| 2022-02-07 | 18.50 | 18.60 | 18.20 | 18.30 | 7.8M |
| 2022-02-04 | 18.60 | 18.90 | 18.40 | 18.50 | 6.6M |
| 2022-02-03 | 19.20 | 19.20 | 18.40 | 18.50 | 15.9M |
| 2022-02-02 | 19.20 | 19.30 | 18.90 | 19.10 | 4.1M |
| 2022-02-01 | 19.30 | 19.30 | 18.90 | 19.10 | 4.1M |
| 2022-01-31 | 19.40 | 19.40 | 18.50 | 19.10 | 12.3M |
| 2022-01-28 | 19.00 | 19.60 | 19.00 | 19.60 | 18.1M |
| 2022-01-27 | 18.90 | 19.00 | 18.40 | 18.80 | 8.4M |
| 2022-01-26 | 19.00 | 19.30 | 18.80 | 18.90 | 10.0M |
| 2022-01-25 | 18.10 | 18.70 | 17.70 | 18.60 | 18.6M |
| 2022-01-24 | 19.00 | 19.20 | 18.10 | 18.10 | 22.2M |
| 2022-01-21 | 20.60 | 20.80 | 19.20 | 19.40 | 22.2M |
| 2022-01-20 | 21.80 | 22.30 | 20.90 | 20.90 | 13.5M |
| 2022-01-19 | 22.50 | 22.70 | 22.00 | 22.10 | 6.8M |
| 2022-01-18 | 22.50 | 23.20 | 22.50 | 22.60 | 7.9M |
| 2022-01-17 | 22.60 | 22.80 | 22.50 | 22.50 | 2.9M |
| 2022-01-14 | 22.90 | 22.90 | 22.60 | 22.60 | 4.3M |
| 2022-01-13 | 22.90 | 23.20 | 22.70 | 22.80 | 5.5M |
| 2022-01-12 | 23.00 | 24.50 | 22.80 | 22.90 | 32.9M |
| 2022-01-11 | 23.00 | 23.20 | 22.80 | 23.10 | 8.2M |
| 2022-01-10 | 23.00 | 23.30 | 22.90 | 23.20 | 4.5M |
| 2022-01-07 | 22.70 | 23.60 | 22.50 | 22.90 | 14.1M |
| 2022-01-06 | 22.70 | 23.00 | 22.60 | 22.70 | 4.9M |
| 2022-01-05 | 22.70 | 23.10 | 22.50 | 23.00 | 8.1M |
| 2022-01-04 | 22.60 | 23.10 | 22.60 | 22.70 | 5.3M |