277.00
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 | 312.00 | 314.00 | 302.50 | 304.50 | 0.5M |
| 2022-12-29 | 299.00 | 307.50 | 296.50 | 307.50 | 0.6M |
| 2022-12-28 | 308.00 | 308.50 | 301.00 | 302.00 | 0.8M |
| 2022-12-27 | 314.00 | 328.00 | 311.50 | 311.50 | 2.3M |
| 2022-12-26 | 310.00 | 313.00 | 307.00 | 309.50 | 0.5M |
| 2022-12-23 | 303.50 | 312.00 | 302.00 | 307.50 | 0.5M |
| 2022-12-22 | 301.50 | 314.50 | 301.50 | 307.50 | 0.9M |
| 2022-12-21 | 297.50 | 301.00 | 296.00 | 297.00 | 0.3M |
| 2022-12-20 | 308.00 | 310.00 | 295.00 | 295.50 | 0.7M |
| 2022-12-19 | 316.00 | 318.50 | 307.00 | 308.00 | 0.7M |
| 2022-12-16 | 303.00 | 312.50 | 303.00 | 312.50 | 0.8M |
| 2022-12-15 | 306.50 | 310.50 | 305.00 | 310.00 | 0.6M |
| 2022-12-14 | 296.50 | 308.00 | 295.50 | 307.50 | 0.8M |
| 2022-12-13 | 303.00 | 303.00 | 294.00 | 294.00 | 0.5M |
| 2022-12-12 | 301.00 | 303.00 | 295.00 | 299.00 | 0.4M |
| 2022-12-09 | 305.50 | 306.50 | 301.00 | 301.50 | 0.5M |
| 2022-12-08 | 300.50 | 304.00 | 300.00 | 300.00 | 0.4M |
| 2022-12-07 | 300.00 | 307.50 | 296.00 | 300.50 | 0.7M |
| 2022-12-06 | 311.00 | 311.00 | 299.50 | 300.50 | 0.9M |
| 2022-12-05 | 314.00 | 318.00 | 312.00 | 313.00 | 0.6M |
| 2022-12-02 | 309.00 | 313.50 | 308.00 | 313.00 | 0.8M |
| 2022-12-01 | 316.50 | 323.00 | 311.00 | 311.00 | 1.7M |
| 2022-11-30 | 304.50 | 313.00 | 301.50 | 310.50 | 0.9M |
| 2022-11-29 | 304.00 | 304.50 | 299.00 | 302.50 | 0.6M |
| 2022-11-28 | 301.00 | 307.00 | 298.00 | 305.00 | 0.5M |
| 2022-11-25 | 310.00 | 311.00 | 303.00 | 303.00 | 0.9M |
| 2022-11-24 | 305.00 | 312.50 | 304.50 | 310.00 | 1.2M |
| 2022-11-23 | 314.00 | 315.50 | 302.00 | 303.00 | 1.3M |
| 2022-11-22 | 309.00 | 313.00 | 305.50 | 308.50 | 1.1M |
| 2022-11-21 | 319.00 | 320.50 | 308.00 | 308.00 | 1.7M |
| 2022-11-18 | 323.50 | 334.50 | 316.00 | 319.00 | 3.4M |
| 2022-11-17 | 328.00 | 333.00 | 320.00 | 321.50 | 4.3M |
| 2022-11-16 | 300.00 | 324.50 | 297.00 | 324.50 | 5.6M |
| 2022-11-15 | 281.50 | 295.00 | 280.50 | 295.00 | 2.2M |
| 2022-11-14 | 288.00 | 288.50 | 280.50 | 283.00 | 1.9M |
| 2022-11-11 | 298.00 | 301.00 | 286.00 | 288.00 | 4.3M |
| 2022-11-10 | 276.50 | 291.00 | 272.00 | 279.00 | 5.8M |
| 2022-11-09 | 257.00 | 276.00 | 257.00 | 276.00 | 2.8M |
| 2022-11-08 | 252.50 | 265.50 | 250.50 | 251.00 | 1.5M |
| 2022-11-07 | 242.00 | 251.00 | 240.50 | 249.50 | 1.0M |
| 2022-11-04 | 244.50 | 245.00 | 238.00 | 241.00 | 0.5M |
| 2022-11-03 | 239.50 | 246.50 | 238.00 | 244.00 | 0.6M |
| 2022-11-02 | 237.00 | 247.00 | 236.00 | 244.00 | 1.1M |
| 2022-11-01 | 234.50 | 238.50 | 232.00 | 237.00 | 0.4M |
| 2022-10-31 | 235.50 | 235.50 | 230.00 | 233.00 | 0.5M |
| 2022-10-28 | 236.50 | 237.50 | 231.50 | 231.50 | 0.6M |
| 2022-10-27 | 240.00 | 245.00 | 237.00 | 239.50 | 1.4M |
| 2022-10-26 | 227.00 | 236.50 | 227.00 | 232.50 | 1.2M |
| 2022-10-25 | 233.00 | 234.00 | 224.00 | 224.00 | 0.6M |
| 2022-10-24 | 236.50 | 242.00 | 234.00 | 234.00 | 0.9M |
| 2022-10-21 | 240.00 | 242.00 | 233.50 | 233.50 | 1.2M |
| 2022-10-20 | 224.00 | 245.50 | 223.50 | 245.50 | 1.4M |
| 2022-10-19 | 229.50 | 232.50 | 228.00 | 228.00 | 0.7M |
| 2022-10-18 | 229.00 | 232.00 | 225.00 | 228.50 | 1.3M |
| 2022-10-17 | 207.00 | 223.00 | 205.50 | 222.00 | 1.0M |
| 2022-10-14 | 203.50 | 213.50 | 203.50 | 211.00 | 0.6M |
| 2022-10-13 | 206.00 | 207.50 | 197.00 | 198.00 | 0.8M |
| 2022-10-12 | 209.00 | 211.50 | 203.00 | 205.50 | 0.6M |
| 2022-10-11 | 215.00 | 215.50 | 208.50 | 208.50 | 0.6M |
| 2022-10-07 | 226.00 | 227.00 | 221.00 | 221.50 | 0.3M |
| 2022-10-06 | 231.00 | 232.00 | 226.00 | 226.50 | 0.4M |
| 2022-10-05 | 231.50 | 237.00 | 228.50 | 229.50 | 0.7M |
| 2022-10-04 | 225.50 | 228.00 | 224.00 | 227.00 | 0.4M |
| 2022-10-03 | 213.00 | 223.00 | 212.00 | 220.50 | 0.4M |
| 2022-09-30 | 205.50 | 218.00 | 205.00 | 217.00 | 0.5M |
| 2022-09-29 | 215.00 | 216.50 | 211.50 | 212.50 | 0.5M |
| 2022-09-28 | 226.50 | 226.50 | 209.00 | 210.50 | 1.2M |
| 2022-09-27 | 226.00 | 231.00 | 223.50 | 229.50 | 0.5M |
| 2022-09-26 | 238.00 | 238.00 | 226.00 | 227.50 | 0.7M |
| 2022-09-23 | 243.00 | 248.00 | 239.50 | 241.00 | 0.4M |
| 2022-09-22 | 242.00 | 245.00 | 238.00 | 245.00 | 0.4M |
| 2022-09-21 | 250.00 | 252.50 | 244.50 | 245.50 | 0.4M |
| 2022-09-20 | 252.50 | 257.00 | 250.50 | 250.50 | 0.4M |
| 2022-09-19 | 254.00 | 255.50 | 250.00 | 251.50 | 0.4M |
| 2022-09-16 | 251.50 | 253.50 | 249.00 | 252.50 | 2.3M |
| 2022-09-15 | 252.00 | 256.00 | 250.50 | 253.50 | 0.7M |
| 2022-09-14 | 243.00 | 253.00 | 241.50 | 250.00 | 0.6M |
| 2022-09-13 | 254.00 | 258.00 | 252.00 | 254.50 | 0.5M |
| 2022-09-12 | 245.00 | 254.50 | 245.00 | 254.00 | 0.6M |
| 2022-09-08 | 240.00 | 243.50 | 237.00 | 242.00 | 0.6M |
| 2022-09-07 | 241.00 | 244.00 | 235.50 | 238.00 | 0.9M |
| 2022-09-06 | 253.00 | 254.50 | 245.50 | 245.50 | 0.7M |
| 2022-09-05 | 261.50 | 262.00 | 249.00 | 253.00 | 0.8M |
| 2022-09-02 | 265.50 | 268.00 | 260.50 | 260.50 | 0.6M |
| 2022-09-01 | 274.00 | 276.00 | 264.50 | 265.50 | 0.8M |
| 2022-08-31 | 271.00 | 280.50 | 270.50 | 277.00 | 0.4M |
| 2022-08-30 | 272.00 | 273.00 | 270.00 | 271.00 | 0.3M |
| 2022-08-29 | 270.00 | 273.00 | 268.50 | 269.50 | 0.6M |
| 2022-08-26 | 285.00 | 285.50 | 281.00 | 281.50 | 0.4M |
| 2022-08-25 | 281.50 | 285.00 | 279.00 | 280.50 | 0.6M |
| 2022-08-24 | 280.50 | 282.00 | 278.50 | 279.50 | 0.4M |
| 2022-08-23 | 283.00 | 285.00 | 276.00 | 277.00 | 1.1M |
| 2022-08-22 | 290.00 | 302.00 | 286.00 | 287.00 | 2.3M |
| 2022-08-19 | 287.50 | 292.00 | 285.00 | 285.00 | 0.8M |
| 2022-08-18 | 276.50 | 289.50 | 274.00 | 287.50 | 0.9M |
| 2022-08-17 | 279.00 | 281.50 | 276.00 | 278.50 | 0.5M |
| 2022-08-16 | 283.50 | 285.50 | 275.50 | 278.00 | 0.9M |
| 2022-08-15 | 277.00 | 284.00 | 273.00 | 281.50 | 1.2M |
| 2022-08-12 | 261.00 | 276.00 | 259.00 | 273.50 | 1.2M |
| 2022-08-11 | 260.00 | 266.50 | 258.50 | 261.00 | 0.9M |
| 2022-08-10 | 252.00 | 254.50 | 249.00 | 253.50 | 0.7M |
| 2022-08-09 | 253.00 | 253.00 | 243.50 | 251.00 | 0.6M |
| 2022-08-08 | 249.50 | 258.00 | 249.00 | 257.00 | 0.4M |
| 2022-08-05 | 251.00 | 259.50 | 251.00 | 255.50 | 0.6M |
| 2022-08-04 | 256.00 | 258.00 | 249.00 | 250.00 | 0.8M |
| 2022-08-03 | 259.00 | 265.00 | 255.00 | 256.00 | 0.7M |
| 2022-08-02 | 272.00 | 274.00 | 262.00 | 262.00 | 0.9M |
| 2022-08-01 | 286.50 | 287.00 | 279.50 | 280.00 | 0.4M |
| 2022-07-29 | 281.50 | 288.50 | 281.50 | 284.00 | 0.5M |
| 2022-07-28 | 288.00 | 288.50 | 278.00 | 278.00 | 0.5M |
| 2022-07-27 | 277.50 | 286.00 | 276.50 | 285.50 | 0.3M |
| 2022-07-26 | 291.00 | 292.00 | 278.00 | 279.50 | 0.6M |
| 2022-07-25 | 289.00 | 293.00 | 286.50 | 291.00 | 0.4M |
| 2022-07-22 | 293.50 | 301.50 | 287.50 | 291.00 | 1.4M |
| 2022-07-21 | 283.00 | 293.00 | 283.00 | 290.50 | 1.1M |
| 2022-07-20 | 281.50 | 288.00 | 280.50 | 281.50 | 0.9M |
| 2022-07-19 | 274.00 | 276.00 | 271.50 | 274.50 | 0.7M |
| 2022-07-18 | 272.50 | 284.00 | 270.50 | 278.00 | 1.0M |
| 2022-07-15 | 265.50 | 272.00 | 258.50 | 269.00 | 0.7M |
| 2022-07-14 | 252.50 | 264.50 | 252.00 | 263.00 | 0.7M |
| 2022-07-13 | 269.00 | 269.00 | 258.50 | 258.50 | 0.7M |
| 2022-07-12 | 273.50 | 275.00 | 257.50 | 258.50 | 0.6M |
| 2022-07-11 | 287.00 | 287.00 | 277.50 | 280.50 | 0.4M |
| 2022-07-08 | 284.00 | 294.50 | 281.50 | 287.00 | 0.7M |
| 2022-07-07 | 281.00 | 287.00 | 272.50 | 284.00 | 0.7M |
| 2022-07-06 | 298.00 | 300.00 | 280.00 | 280.00 | 0.6M |
| 2022-07-05 | 301.00 | 301.50 | 294.00 | 298.00 | 0.6M |
| 2022-07-04 | 296.50 | 305.00 | 294.00 | 296.00 | 0.7M |
| 2022-07-01 | 347.50 | 351.00 | 338.50 | 339.00 | 0.8M |
| 2022-06-30 | 358.00 | 358.00 | 346.50 | 347.50 | 0.7M |
| 2022-06-29 | 365.00 | 365.00 | 356.50 | 359.50 | 0.5M |
| 2022-06-28 | 383.50 | 383.50 | 363.00 | 371.00 | 0.4M |
| 2022-06-27 | 381.50 | 386.50 | 380.00 | 383.50 | 0.4M |
| 2022-06-24 | 383.00 | 384.50 | 375.50 | 377.00 | 0.3M |
| 2022-06-23 | 381.00 | 386.50 | 373.00 | 380.00 | 0.5M |
| 2022-06-22 | 409.00 | 409.50 | 380.00 | 380.00 | 0.9M |
| 2022-06-21 | 408.00 | 411.50 | 399.00 | 409.50 | 0.7M |
| 2022-06-20 | 431.00 | 431.00 | 408.00 | 408.00 | 0.6M |
| 2022-06-17 | 442.00 | 442.50 | 425.00 | 426.50 | 0.7M |
| 2022-06-16 | 473.50 | 474.00 | 449.00 | 449.00 | 0.4M |
| 2022-06-15 | 470.00 | 470.00 | 462.00 | 464.00 | 0.3M |
| 2022-06-14 | 469.50 | 469.50 | 457.00 | 468.00 | 0.3M |
| 2022-06-13 | 471.00 | 474.50 | 470.00 | 472.00 | 0.3M |
| 2022-06-10 | 485.50 | 485.50 | 481.00 | 481.50 | 0.2M |
| 2022-06-09 | 485.00 | 493.00 | 482.00 | 490.00 | 0.1M |
| 2022-06-08 | 500.00 | 501.00 | 485.00 | 485.00 | 0.5M |
| 2022-06-07 | 502.00 | 502.00 | 496.00 | 497.00 | 0.2M |
| 2022-06-06 | 505.00 | 505.00 | 495.50 | 499.50 | 0.2M |
| 2022-06-02 | 505.00 | 512.00 | 502.00 | 504.00 | 0.3M |
| 2022-06-01 | 502.00 | 516.00 | 501.00 | 505.00 | 0.6M |
| 2022-05-31 | 500.00 | 509.00 | 492.00 | 509.00 | 1.6M |
| 2022-05-30 | 493.50 | 502.00 | 490.00 | 498.50 | 0.5M |
| 2022-05-27 | 483.50 | 487.50 | 481.50 | 486.50 | 0.3M |
| 2022-05-26 | 480.00 | 486.50 | 477.50 | 478.50 | 0.2M |
| 2022-05-25 | 476.50 | 478.50 | 472.50 | 477.50 | 0.3M |
| 2022-05-24 | 486.00 | 487.50 | 474.00 | 476.00 | 0.4M |
| 2022-05-23 | 506.00 | 507.00 | 485.00 | 487.50 | 0.6M |
| 2022-05-20 | 508.00 | 508.00 | 501.00 | 502.00 | 0.2M |
| 2022-05-19 | 488.00 | 509.00 | 487.00 | 508.00 | 0.4M |
| 2022-05-18 | 511.00 | 516.00 | 504.00 | 505.00 | 0.6M |
| 2022-05-17 | 509.00 | 518.00 | 506.00 | 509.00 | 0.5M |
| 2022-05-16 | 516.00 | 522.00 | 500.00 | 505.00 | 0.7M |
| 2022-05-13 | 496.00 | 507.00 | 493.50 | 506.00 | 0.9M |
| 2022-05-12 | 488.50 | 498.00 | 488.00 | 489.00 | 0.4M |
| 2022-05-11 | 489.00 | 499.50 | 480.00 | 496.00 | 0.7M |
| 2022-05-10 | 479.00 | 488.50 | 470.00 | 480.50 | 0.3M |
| 2022-05-09 | 481.50 | 482.00 | 475.00 | 479.00 | 0.2M |
| 2022-05-06 | 471.50 | 485.00 | 471.50 | 481.50 | 0.2M |
| 2022-05-05 | 500.00 | 501.00 | 492.50 | 493.50 | 0.4M |
| 2022-05-04 | 496.00 | 503.00 | 490.50 | 492.50 | 0.2M |
| 2022-05-03 | 487.00 | 496.50 | 484.50 | 496.00 | 0.3M |
| 2022-04-29 | 493.00 | 497.50 | 485.00 | 489.50 | 0.4M |
| 2022-04-28 | 482.00 | 494.00 | 475.00 | 482.50 | 0.4M |
| 2022-04-27 | 482.50 | 482.50 | 467.00 | 475.00 | 0.6M |
| 2022-04-26 | 507.00 | 508.00 | 490.00 | 490.00 | 0.7M |
| 2022-04-25 | 500.00 | 511.00 | 496.00 | 505.00 | 0.8M |
| 2022-04-22 | 496.50 | 514.00 | 490.00 | 514.00 | 1.0M |
| 2022-04-21 | 483.00 | 505.00 | 482.00 | 505.00 | 1.1M |
| 2022-04-20 | 451.00 | 480.00 | 451.00 | 480.00 | 0.7M |
| 2022-04-19 | 459.00 | 461.00 | 446.50 | 448.50 | 0.4M |
| 2022-04-18 | 447.00 | 460.00 | 446.50 | 456.00 | 0.3M |
| 2022-04-15 | 471.00 | 471.00 | 453.00 | 453.00 | 0.4M |
| 2022-04-14 | 481.50 | 483.00 | 474.00 | 475.00 | 0.2M |
| 2022-04-13 | 469.00 | 483.00 | 468.00 | 478.50 | 0.4M |
| 2022-04-12 | 462.00 | 473.00 | 457.50 | 465.00 | 0.4M |
| 2022-04-11 | 476.00 | 484.50 | 463.50 | 467.00 | 0.5M |
| 2022-04-08 | 475.50 | 486.00 | 475.50 | 480.00 | 0.3M |
| 2022-04-07 | 492.50 | 493.00 | 470.00 | 475.00 | 0.9M |
| 2022-04-06 | 496.50 | 500.00 | 496.50 | 497.00 | 0.3M |
| 2022-04-01 | 503.00 | 507.00 | 496.50 | 505.00 | 0.5M |
| 2022-03-31 | 510.00 | 517.00 | 510.00 | 510.00 | 0.2M |
| 2022-03-30 | 522.00 | 529.00 | 509.00 | 514.00 | 0.5M |
| 2022-03-29 | 526.00 | 526.00 | 516.00 | 521.00 | 0.3M |
| 2022-03-28 | 519.00 | 523.00 | 510.00 | 520.00 | 0.3M |
| 2022-03-25 | 537.00 | 537.00 | 524.00 | 526.00 | 0.6M |
| 2022-03-24 | 520.00 | 539.00 | 516.00 | 538.00 | 0.8M |
| 2022-03-23 | 533.00 | 537.00 | 522.00 | 524.00 | 0.9M |
| 2022-03-22 | 535.00 | 540.00 | 528.00 | 538.00 | 0.5M |
| 2022-03-21 | 530.00 | 542.00 | 521.00 | 539.00 | 0.7M |
| 2022-03-18 | 512.00 | 532.00 | 507.00 | 526.00 | 0.8M |
| 2022-03-17 | 512.00 | 519.00 | 503.00 | 510.00 | 1.0M |
| 2022-03-16 | 511.00 | 511.00 | 494.00 | 498.00 | 0.9M |
| 2022-03-15 | 525.00 | 526.00 | 499.00 | 502.00 | 2.0M |
| 2022-03-14 | 563.00 | 566.00 | 531.00 | 534.00 | 1.5M |
| 2022-03-11 | 574.00 | 577.00 | 560.00 | 564.00 | 0.6M |
| 2022-03-10 | 570.00 | 587.00 | 562.00 | 584.00 | 1.2M |
| 2022-03-09 | 563.00 | 564.00 | 550.00 | 550.00 | 0.5M |
| 2022-03-08 | 551.00 | 572.00 | 549.00 | 550.00 | 0.9M |
| 2022-03-07 | 573.00 | 578.00 | 550.00 | 565.00 | 1.1M |
| 2022-03-04 | 591.00 | 598.00 | 586.00 | 588.00 | 0.7M |
| 2022-03-03 | 597.00 | 608.00 | 591.00 | 599.00 | 0.8M |
| 2022-03-02 | 585.00 | 594.00 | 581.00 | 591.00 | 0.6M |
| 2022-03-01 | 602.00 | 602.00 | 588.00 | 595.00 | 1.0M |
| 2022-02-25 | 583.00 | 603.00 | 583.00 | 596.00 | 1.7M |
| 2022-02-24 | 571.00 | 582.00 | 560.00 | 560.00 | 1.2M |
| 2022-02-23 | 578.00 | 596.00 | 570.00 | 590.00 | 0.8M |
| 2022-02-22 | 589.00 | 602.00 | 560.00 | 573.00 | 2.2M |
| 2022-02-21 | 608.00 | 611.00 | 590.00 | 605.00 | 1.2M |
| 2022-02-18 | 610.00 | 627.00 | 610.00 | 618.00 | 0.8M |
| 2022-02-17 | 641.00 | 641.00 | 628.00 | 630.00 | 1.1M |
| 2022-02-16 | 630.00 | 655.00 | 623.00 | 647.00 | 1.6M |
| 2022-02-15 | 607.00 | 628.00 | 607.00 | 617.00 | 1.3M |
| 2022-02-14 | 626.00 | 633.00 | 597.00 | 598.00 | 1.8M |
| 2022-02-11 | 647.00 | 655.00 | 640.00 | 643.00 | 0.7M |
| 2022-02-10 | 665.00 | 677.00 | 654.00 | 654.00 | 0.7M |
| 2022-02-09 | 698.00 | 699.00 | 665.00 | 667.00 | 1.7M |
| 2022-02-08 | 660.00 | 680.00 | 648.00 | 680.00 | 1.6M |
| 2022-02-07 | 641.00 | 676.00 | 630.00 | 661.00 | 2.0M |
| 2022-01-26 | 639.00 | 643.00 | 614.00 | 626.00 | 1.4M |
| 2022-01-25 | 642.00 | 667.00 | 635.00 | 636.00 | 2.4M |
| 2022-01-24 | 646.00 | 665.00 | 613.00 | 658.00 | 2.0M |
| 2022-01-21 | 655.00 | 676.00 | 650.00 | 655.00 | 2.3M |
| 2022-01-20 | 670.00 | 690.00 | 651.00 | 679.00 | 2.5M |
| 2022-01-19 | 650.00 | 680.00 | 645.00 | 678.00 | 2.5M |
| 2022-01-18 | 628.00 | 680.00 | 618.00 | 666.00 | 5.5M |
| 2022-01-17 | 584.00 | 624.00 | 582.00 | 624.00 | 4.1M |
| 2022-01-14 | 560.00 | 576.00 | 530.00 | 568.00 | 2.3M |
| 2022-01-13 | 577.00 | 578.00 | 555.00 | 565.00 | 1.4M |
| 2022-01-12 | 576.00 | 584.00 | 566.00 | 577.00 | 1.4M |
| 2022-01-11 | 551.00 | 590.00 | 551.00 | 580.00 | 3.0M |
| 2022-01-10 | 522.00 | 558.00 | 521.00 | 556.00 | 2.3M |
| 2022-01-07 | 531.00 | 542.00 | 503.00 | 526.00 | 4.1M |
| 2022-01-06 | 550.00 | 552.00 | 537.00 | 543.00 | 1.1M |
| 2022-01-05 | 570.00 | 570.00 | 547.00 | 551.00 | 1.6M |
| 2022-01-04 | 582.00 | 582.00 | 566.00 | 569.00 | 0.9M |
| 2022-01-03 | 574.00 | 590.00 | 571.00 | 580.00 | 1.7M |