25.50
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 |
|---|---|---|---|---|---|
| 2021-12-30 | 45.00 | 45.50 | 44.75 | 45.00 | 3.1M |
| 2021-12-29 | 45.00 | 45.25 | 44.75 | 45.00 | 2.1M |
| 2021-12-28 | 45.00 | 45.25 | 44.75 | 45.25 | 2.1M |
| 2021-12-27 | 45.00 | 45.25 | 44.75 | 45.00 | 1.1M |
| 2021-12-24 | 44.75 | 45.00 | 44.50 | 45.00 | 2.4M |
| 2021-12-23 | 44.50 | 45.00 | 44.50 | 44.75 | 2.3M |
| 2021-12-22 | 45.25 | 45.25 | 44.25 | 44.25 | 3.8M |
| 2021-12-21 | 45.00 | 45.50 | 44.75 | 45.25 | 2.1M |
| 2021-12-20 | 45.00 | 45.75 | 44.75 | 45.00 | 6.6M |
| 2021-12-17 | 45.25 | 45.50 | 44.75 | 45.00 | 5.0M |
| 2021-12-16 | 44.75 | 45.25 | 44.50 | 45.00 | 2.7M |
| 2021-12-15 | 44.50 | 45.00 | 44.25 | 44.75 | 2.5M |
| 2021-12-14 | 44.25 | 44.50 | 43.75 | 44.50 | 3.0M |
| 2021-12-13 | 44.00 | 44.50 | 43.75 | 44.25 | 2.7M |
| 2021-12-09 | 44.00 | 44.25 | 43.75 | 44.00 | 1.9M |
| 2021-12-08 | 44.00 | 44.25 | 43.75 | 44.00 | 2.6M |
| 2021-12-07 | 43.50 | 44.25 | 43.50 | 43.75 | 4.9M |
| 2021-12-03 | 43.50 | 44.00 | 43.25 | 43.25 | 5.1M |
| 2021-12-02 | 43.50 | 44.00 | 43.25 | 43.50 | 4.2M |
| 2021-12-01 | 43.50 | 43.75 | 42.75 | 43.50 | 5.9M |
| 2021-11-30 | 44.00 | 44.50 | 43.25 | 43.25 | 10.1M |
| 2021-11-29 | 44.50 | 44.75 | 43.75 | 43.75 | 4.9M |
| 2021-11-26 | 45.25 | 45.25 | 44.25 | 44.50 | 6.9M |
| 2021-11-25 | 45.25 | 45.50 | 45.00 | 45.25 | 3.3M |
| 2021-11-24 | 45.50 | 45.75 | 45.25 | 45.50 | 3.5M |
| 2021-11-23 | 45.75 | 46.25 | 45.25 | 45.50 | 5.3M |
| 2021-11-22 | 45.00 | 46.25 | 45.00 | 45.75 | 8.2M |
| 2021-11-19 | 44.75 | 45.25 | 44.75 | 45.00 | 4.3M |
| 2021-11-18 | 44.75 | 45.25 | 44.75 | 44.75 | 3.8M |
| 2021-11-17 | 44.75 | 45.25 | 44.75 | 45.00 | 2.4M |
| 2021-11-16 | 45.25 | 45.50 | 44.75 | 44.75 | 2.8M |
| 2021-11-15 | 44.75 | 45.25 | 44.50 | 45.00 | 3.4M |
| 2021-11-12 | 44.25 | 45.00 | 44.25 | 44.50 | 2.0M |
| 2021-11-11 | 44.25 | 44.75 | 44.25 | 44.25 | 2.0M |
| 2021-11-10 | 44.25 | 44.75 | 44.00 | 44.25 | 7.0M |
| 2021-11-09 | 44.00 | 44.50 | 43.75 | 44.25 | 6.9M |
| 2021-11-08 | 45.00 | 45.00 | 43.75 | 44.00 | 7.8M |
| 2021-11-05 | 45.00 | 45.00 | 44.75 | 45.00 | 1.7M |
| 2021-11-04 | 44.75 | 45.25 | 44.75 | 45.00 | 3.1M |
| 2021-11-03 | 45.25 | 45.50 | 44.50 | 44.75 | 5.1M |
| 2021-11-02 | 45.00 | 45.50 | 44.75 | 45.25 | 5.6M |
| 2021-11-01 | 45.50 | 46.00 | 44.75 | 45.00 | 9.7M |
| 2021-10-29 | 46.00 | 46.25 | 45.50 | 45.50 | 3.8M |
| 2021-10-28 | 45.75 | 46.25 | 45.50 | 46.00 | 4.1M |
| 2021-10-27 | 45.75 | 46.00 | 45.50 | 45.75 | 3.5M |
| 2021-10-26 | 46.25 | 46.50 | 45.75 | 45.75 | 6.2M |
| 2021-10-25 | 46.00 | 46.50 | 46.00 | 46.00 | 3.0M |
| 2021-10-21 | 46.00 | 46.25 | 45.50 | 46.00 | 8.0M |
| 2021-10-20 | 46.25 | 46.25 | 45.75 | 46.00 | 2.9M |
| 2021-10-19 | 46.50 | 46.75 | 46.00 | 46.25 | 4.0M |
| 2021-10-18 | 46.25 | 47.00 | 46.00 | 46.50 | 6.2M |
| 2021-10-15 | 46.25 | 46.25 | 45.75 | 46.25 | 2.0M |
| 2021-10-14 | 46.25 | 46.50 | 45.75 | 46.25 | 4.8M |
| 2021-10-12 | 46.00 | 46.25 | 45.75 | 46.25 | 1.9M |
| 2021-10-11 | 46.50 | 46.75 | 45.50 | 45.75 | 4.3M |
| 2021-10-08 | 46.25 | 47.00 | 46.25 | 46.50 | 4.3M |
| 2021-10-07 | 46.00 | 46.25 | 45.75 | 46.25 | 2.8M |
| 2021-10-06 | 45.75 | 46.25 | 45.75 | 45.75 | 3.1M |
| 2021-10-05 | 45.75 | 46.00 | 45.50 | 45.75 | 1.9M |
| 2021-10-04 | 45.25 | 46.25 | 45.25 | 46.00 | 4.0M |
| 2021-10-01 | 45.25 | 45.50 | 45.00 | 45.25 | 2.0M |
| 2021-09-30 | 45.00 | 45.75 | 45.00 | 45.25 | 3.3M |
| 2021-09-29 | 45.00 | 45.50 | 45.00 | 45.00 | 3.4M |
| 2021-09-28 | 45.50 | 45.50 | 45.00 | 45.00 | 2.4M |
| 2021-09-27 | 45.50 | 46.00 | 45.00 | 45.50 | 4.8M |
| 2021-09-23 | 45.50 | 46.00 | 45.25 | 45.50 | 3.4M |
| 2021-09-22 | 45.50 | 45.75 | 45.25 | 45.50 | 4.4M |
| 2021-09-21 | 45.50 | 46.00 | 45.25 | 45.50 | 1.8M |
| 2021-09-20 | 45.75 | 45.75 | 45.25 | 45.25 | 3.1M |
| 2021-09-17 | 45.50 | 46.00 | 45.00 | 46.00 | 5.0M |
| 2021-09-16 | 46.00 | 46.00 | 45.50 | 45.50 | 1.8M |
| 2021-09-15 | 46.00 | 46.25 | 45.75 | 46.00 | 1.0M |
| 2021-09-14 | 45.50 | 46.25 | 45.50 | 45.75 | 4.9M |
| 2021-09-13 | 45.25 | 45.75 | 45.25 | 45.50 | 4.9M |
| 2021-09-10 | 45.25 | 45.50 | 44.75 | 45.50 | 3.0M |
| 2021-09-09 | 45.50 | 45.75 | 44.75 | 45.00 | 4.9M |
| 2021-09-08 | 45.50 | 45.75 | 45.00 | 45.50 | 3.5M |
| 2021-09-07 | 45.75 | 46.00 | 45.25 | 45.50 | 4.6M |
| 2021-09-06 | 47.25 | 47.50 | 46.75 | 47.00 | 6.5M |
| 2021-09-03 | 47.00 | 47.00 | 46.50 | 47.00 | 6.2M |
| 2021-09-02 | 47.00 | 47.25 | 46.50 | 46.75 | 5.6M |
| 2021-09-01 | 47.50 | 47.50 | 46.75 | 47.00 | 6.2M |
| 2021-08-31 | 46.75 | 48.00 | 46.50 | 47.25 | 15.7M |
| 2021-08-30 | 46.75 | 47.00 | 46.25 | 46.50 | 9.0M |
| 2021-08-27 | 46.50 | 46.75 | 46.00 | 46.50 | 5.7M |
| 2021-08-26 | 46.25 | 46.50 | 45.75 | 46.25 | 4.9M |
| 2021-08-25 | 45.75 | 46.50 | 45.25 | 45.75 | 9.0M |
| 2021-08-24 | 45.50 | 45.75 | 45.00 | 45.25 | 5.7M |
| 2021-08-23 | 44.75 | 45.75 | 44.50 | 45.50 | 7.1M |
| 2021-08-20 | 44.50 | 44.75 | 44.50 | 44.50 | 3.3M |
| 2021-08-19 | 44.25 | 44.75 | 44.25 | 44.25 | 2.9M |
| 2021-08-18 | 44.50 | 44.50 | 44.00 | 44.25 | 6.1M |
| 2021-08-17 | 45.25 | 45.50 | 44.25 | 44.25 | 6.8M |
| 2021-08-16 | 44.25 | 45.00 | 44.00 | 45.00 | 10.8M |
| 2021-08-13 | 44.00 | 44.50 | 43.50 | 43.75 | 6.9M |
| 2021-08-11 | 44.25 | 45.25 | 44.00 | 44.00 | 6.2M |
| 2021-08-10 | 44.25 | 45.00 | 44.00 | 44.00 | 5.8M |
| 2021-08-09 | 44.50 | 44.75 | 44.25 | 44.25 | 2.0M |
| 2021-08-06 | 43.75 | 44.50 | 43.50 | 44.25 | 3.6M |
| 2021-08-05 | 44.25 | 44.25 | 43.50 | 43.75 | 2.2M |
| 2021-08-04 | 43.50 | 44.75 | 43.00 | 44.25 | 11.1M |
| 2021-08-03 | 42.25 | 43.50 | 42.25 | 43.25 | 5.3M |
| 2021-08-02 | 42.50 | 42.75 | 42.00 | 42.25 | 6.0M |
| 2021-07-30 | 43.50 | 43.75 | 42.25 | 42.50 | 13.1M |
| 2021-07-29 | 44.00 | 44.25 | 43.50 | 43.50 | 5.5M |
| 2021-07-27 | 44.25 | 44.50 | 43.75 | 44.25 | 4.1M |
| 2021-07-23 | 44.00 | 44.50 | 44.00 | 44.25 | 1.8M |
| 2021-07-22 | 44.00 | 44.25 | 43.75 | 44.00 | 2.4M |
| 2021-07-21 | 44.00 | 44.25 | 43.50 | 44.00 | 3.9M |
| 2021-07-20 | 44.25 | 44.50 | 43.75 | 44.00 | 4.0M |
| 2021-07-19 | 44.50 | 44.50 | 44.00 | 44.25 | 4.7M |
| 2021-07-16 | 44.50 | 45.00 | 44.25 | 44.50 | 4.3M |
| 2021-07-15 | 45.00 | 45.00 | 44.25 | 44.25 | 3.7M |
| 2021-07-14 | 44.50 | 45.50 | 44.50 | 44.50 | 5.2M |
| 2021-07-13 | 45.00 | 45.00 | 44.50 | 44.50 | 4.3M |
| 2021-07-12 | 44.25 | 45.00 | 44.25 | 44.75 | 4.4M |
| 2021-07-09 | 43.75 | 44.50 | 43.50 | 44.00 | 7.2M |
| 2021-07-08 | 44.50 | 44.75 | 43.50 | 43.75 | 8.3M |
| 2021-07-07 | 45.25 | 45.50 | 44.50 | 44.50 | 6.9M |
| 2021-07-06 | 45.25 | 45.50 | 45.25 | 45.25 | 2.1M |
| 2021-07-05 | 45.00 | 45.50 | 45.00 | 45.25 | 2.9M |
| 2021-07-02 | 45.50 | 45.75 | 45.00 | 45.00 | 6.0M |
| 2021-07-01 | 45.75 | 46.00 | 45.50 | 45.50 | 4.8M |
| 2021-06-30 | 45.75 | 46.00 | 45.25 | 45.75 | 10.0M |
| 2021-06-29 | 45.25 | 45.75 | 45.25 | 45.75 | 6.7M |
| 2021-06-28 | 45.00 | 45.75 | 44.75 | 45.25 | 10.9M |
| 2021-06-25 | 45.50 | 46.00 | 44.75 | 45.00 | 23.9M |
| 2021-06-24 | 46.50 | 46.75 | 45.00 | 45.25 | 42.9M |
| 2021-06-23 | 46.00 | 48.25 | 45.75 | 47.00 | 96.5M |
| 2021-06-22 | 52.50 | 52.75 | 51.75 | 51.75 | 2.6M |
| 2021-06-21 | 52.25 | 52.75 | 51.75 | 52.25 | 5.5M |
| 2021-06-18 | 51.75 | 52.75 | 51.50 | 52.75 | 5.8M |
| 2021-06-17 | 52.00 | 52.25 | 51.75 | 51.75 | 3.8M |
| 2021-06-16 | 52.25 | 52.50 | 52.00 | 52.25 | 1.9M |
| 2021-06-15 | 53.00 | 53.00 | 52.00 | 52.25 | 5.6M |
| 2021-06-14 | 53.75 | 53.75 | 53.00 | 53.00 | 5.9M |
| 2021-06-11 | 53.25 | 53.75 | 53.00 | 53.50 | 9.2M |
| 2021-06-10 | 51.25 | 53.00 | 51.25 | 53.00 | 16.6M |
| 2021-06-09 | 51.00 | 51.75 | 51.00 | 51.25 | 4.7M |
| 2021-06-08 | 51.25 | 51.25 | 50.75 | 51.00 | 4.6M |
| 2021-06-07 | 51.50 | 51.75 | 51.00 | 51.50 | 3.3M |
| 2021-06-04 | 51.75 | 52.25 | 51.50 | 51.75 | 5.5M |
| 2021-06-02 | 52.00 | 52.50 | 51.50 | 51.75 | 6.4M |
| 2021-06-01 | 51.50 | 52.25 | 51.25 | 51.75 | 10.1M |
| 2021-05-31 | 51.00 | 51.50 | 50.75 | 51.25 | 3.1M |
| 2021-05-28 | 51.75 | 52.00 | 50.75 | 50.75 | 6.0M |
| 2021-05-27 | 49.75 | 51.75 | 49.75 | 51.75 | 13.4M |
| 2021-05-25 | 49.75 | 50.00 | 49.75 | 49.75 | 1.0M |
| 2021-05-24 | 50.00 | 50.25 | 49.50 | 49.75 | 3.6M |
| 2021-05-21 | 49.75 | 50.00 | 49.50 | 50.00 | 1.8M |
| 2021-05-20 | 50.00 | 50.25 | 49.75 | 49.75 | 2.1M |
| 2021-05-19 | 49.75 | 50.25 | 49.50 | 50.00 | 3.3M |
| 2021-05-18 | 50.00 | 50.25 | 49.75 | 49.75 | 2.3M |
| 2021-05-17 | 50.25 | 50.25 | 49.75 | 49.75 | 3.2M |
| 2021-05-14 | 50.00 | 50.75 | 49.50 | 50.25 | 6.4M |
| 2021-05-13 | 49.75 | 50.00 | 48.75 | 49.50 | 7.9M |
| 2021-05-12 | 50.25 | 50.25 | 49.75 | 49.75 | 2.6M |
| 2021-05-11 | 50.25 | 50.50 | 49.75 | 50.25 | 3.6M |
| 2021-05-10 | 50.50 | 50.75 | 50.00 | 50.25 | 2.5M |
| 2021-05-07 | 50.25 | 50.75 | 50.00 | 50.25 | 3.5M |
| 2021-05-06 | 49.75 | 50.25 | 49.50 | 50.00 | 2.8M |
| 2021-05-05 | 50.25 | 50.50 | 49.50 | 49.75 | 5.9M |
| 2021-04-30 | 50.50 | 50.50 | 50.00 | 50.50 | 1.8M |
| 2021-04-29 | 50.25 | 50.75 | 50.25 | 50.50 | 3.1M |
| 2021-04-28 | 49.75 | 50.75 | 49.50 | 50.00 | 4.8M |
| 2021-04-27 | 49.75 | 50.00 | 49.50 | 49.50 | 2.7M |
| 2021-04-26 | 49.75 | 50.25 | 49.50 | 49.75 | 2.4M |
| 2021-04-23 | 50.25 | 50.25 | 49.75 | 50.00 | 2.7M |
| 2021-04-22 | 50.25 | 51.00 | 50.00 | 50.00 | 4.7M |
| 2021-04-21 | 50.00 | 50.25 | 49.75 | 50.00 | 1.7M |
| 2021-04-20 | 50.00 | 50.75 | 49.75 | 50.00 | 4.2M |
| 2021-04-19 | 49.75 | 50.50 | 49.50 | 50.00 | 5.2M |
| 2021-04-16 | 49.75 | 50.00 | 49.50 | 49.75 | 2.8M |
| 2021-04-12 | 50.00 | 50.50 | 49.75 | 49.75 | 5.9M |
| 2021-04-09 | 50.25 | 50.50 | 49.75 | 50.25 | 5.4M |
| 2021-04-08 | 50.00 | 50.50 | 50.00 | 50.25 | 3.6M |
| 2021-04-07 | 50.50 | 50.75 | 50.00 | 50.25 | 5.6M |
| 2021-04-05 | 51.00 | 51.25 | 50.25 | 50.75 | 4.6M |
| 2021-04-02 | 51.50 | 51.75 | 51.00 | 51.00 | 2.8M |
| 2021-04-01 | 51.25 | 51.75 | 51.25 | 51.50 | 3.0M |
| 2021-03-31 | 51.25 | 51.75 | 51.25 | 51.25 | 3.1M |
| 2021-03-30 | 51.50 | 52.00 | 51.25 | 51.25 | 4.6M |
| 2021-03-29 | 52.00 | 52.25 | 51.50 | 51.50 | 5.1M |
| 2021-03-26 | 51.75 | 52.25 | 51.50 | 51.75 | 2.6M |
| 2021-03-25 | 51.75 | 52.25 | 51.75 | 51.75 | 3.7M |
| 2021-03-24 | 51.50 | 52.00 | 50.75 | 51.75 | 5.8M |
| 2021-03-23 | 52.75 | 53.25 | 51.00 | 51.25 | 14.4M |
| 2021-03-22 | 51.00 | 52.25 | 50.50 | 52.25 | 7.5M |
| 2021-03-19 | 51.25 | 51.50 | 50.75 | 50.75 | 4.0M |
| 2021-03-18 | 51.50 | 51.75 | 51.25 | 51.25 | 3.5M |
| 2021-03-17 | 51.50 | 51.75 | 51.00 | 51.25 | 3.2M |
| 2021-03-16 | 51.75 | 52.25 | 51.50 | 51.50 | 2.9M |
| 2021-03-15 | 52.00 | 52.25 | 51.50 | 51.75 | 3.3M |
| 2021-03-12 | 51.25 | 52.25 | 51.25 | 51.50 | 10.4M |
| 2021-03-11 | 51.00 | 52.00 | 50.75 | 51.00 | 7.1M |
| 2021-03-10 | 50.25 | 50.75 | 50.00 | 50.75 | 5.3M |
| 2021-03-09 | 50.00 | 50.50 | 49.50 | 50.00 | 8.4M |
| 2021-03-08 | 50.25 | 51.50 | 50.00 | 50.00 | 7.1M |
| 2021-03-05 | 50.25 | 51.00 | 49.75 | 50.25 | 6.2M |
| 2021-03-04 | 50.75 | 51.00 | 50.25 | 50.50 | 6.9M |
| 2021-03-03 | 50.75 | 51.25 | 50.50 | 51.00 | 5.0M |
| 2021-03-02 | 50.75 | 51.00 | 50.25 | 50.75 | 3.3M |
| 2021-03-01 | 51.25 | 52.50 | 50.75 | 52.00 | 5.7M |
| 2021-02-25 | 52.50 | 52.50 | 51.00 | 51.25 | 7.9M |
| 2021-02-24 | 51.50 | 52.25 | 51.50 | 52.25 | 4.0M |
| 2021-02-23 | 51.25 | 51.75 | 51.00 | 51.50 | 4.0M |
| 2021-02-22 | 51.75 | 52.00 | 51.25 | 51.25 | 3.4M |
| 2021-02-19 | 52.00 | 52.25 | 51.50 | 51.75 | 3.4M |
| 2021-02-18 | 52.50 | 52.75 | 51.75 | 52.00 | 5.6M |
| 2021-02-17 | 52.50 | 52.75 | 52.25 | 52.50 | 4.6M |
| 2021-02-16 | 52.50 | 52.75 | 52.25 | 52.50 | 7.7M |
| 2021-02-15 | 51.75 | 52.00 | 51.00 | 51.50 | 5.1M |
| 2021-02-11 | 52.75 | 52.75 | 51.75 | 51.75 | 6.1M |
| 2021-02-10 | 51.75 | 52.75 | 51.50 | 52.50 | 9.2M |
| 2021-02-09 | 51.50 | 52.00 | 51.25 | 51.50 | 5.5M |
| 2021-02-08 | 49.75 | 51.75 | 49.75 | 51.00 | 9.9M |
| 2021-02-05 | 49.75 | 50.00 | 49.25 | 49.50 | 5.3M |
| 2021-02-04 | 49.00 | 49.75 | 48.75 | 49.50 | 5.8M |
| 2021-02-03 | 49.75 | 50.25 | 49.00 | 49.00 | 6.2M |
| 2021-02-02 | 49.25 | 50.00 | 48.75 | 49.50 | 5.7M |
| 2021-02-01 | 49.50 | 49.50 | 48.50 | 49.00 | 6.1M |
| 2021-01-29 | 49.75 | 49.75 | 49.00 | 49.50 | 7.1M |
| 2021-01-28 | 50.00 | 50.25 | 49.25 | 49.50 | 6.9M |
| 2021-01-27 | 50.50 | 51.50 | 50.00 | 50.00 | 6.1M |
| 2021-01-26 | 50.50 | 50.75 | 50.00 | 50.50 | 7.1M |
| 2021-01-25 | 50.50 | 51.00 | 50.25 | 50.25 | 3.7M |
| 2021-01-22 | 50.75 | 51.50 | 50.25 | 50.75 | 5.8M |
| 2021-01-21 | 52.00 | 52.50 | 50.50 | 50.50 | 10.5M |
| 2021-01-20 | 52.00 | 52.50 | 51.50 | 51.75 | 5.7M |
| 2021-01-19 | 51.75 | 53.00 | 51.75 | 52.00 | 6.0M |
| 2021-01-18 | 52.00 | 52.00 | 51.25 | 51.50 | 5.1M |
| 2021-01-15 | 53.25 | 53.25 | 51.75 | 52.00 | 8.4M |
| 2021-01-14 | 53.00 | 53.50 | 52.75 | 53.00 | 3.6M |
| 2021-01-13 | 53.25 | 53.50 | 52.75 | 53.00 | 5.4M |
| 2021-01-12 | 53.50 | 54.00 | 53.00 | 53.25 | 6.3M |
| 2021-01-11 | 53.25 | 54.25 | 53.00 | 53.25 | 6.0M |
| 2021-01-08 | 54.25 | 54.50 | 53.00 | 53.25 | 8.8M |
| 2021-01-07 | 54.50 | 55.25 | 53.75 | 54.00 | 9.7M |
| 2021-01-06 | 55.00 | 57.50 | 53.75 | 54.00 | 19.3M |
| 2021-01-05 | 53.25 | 55.25 | 53.25 | 54.50 | 11.4M |
| 2021-01-04 | 52.50 | 54.00 | 52.25 | 53.75 | 4.9M |