42.00
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 |
|---|---|---|---|---|---|
| 2021-12-30 | 88.00 | 95.00 | 82.00 | 82.00 | 197.3M |
| 2021-12-29 | 91.00 | 96.00 | 88.00 | 88.00 | 192.5M |
| 2021-12-28 | 88.00 | 107.00 | 87.00 | 94.00 | 1,701.6M |
| 2021-12-27 | 86.00 | 92.00 | 86.00 | 89.00 | 533.4M |
| 2021-12-24 | 92.00 | 95.00 | 92.00 | 92.00 | 72.8M |
| 2021-12-23 | 74.00 | 98.00 | 71.00 | 98.00 | 2,119.8M |
| 2021-12-22 | 75.00 | 82.00 | 71.00 | 73.00 | 439.4M |
| 2021-12-21 | 88.00 | 99.00 | 73.00 | 75.00 | 2,403.6M |
| 2021-12-20 | 58.00 | 78.00 | 55.00 | 78.00 | 916.0M |
| 2021-12-17 | 55.00 | 64.00 | 54.00 | 58.00 | 172.6M |
| 2021-12-16 | 58.00 | 60.00 | 54.00 | 55.00 | 53.4M |
| 2021-12-15 | 63.00 | 64.00 | 58.00 | 58.00 | 80.8M |
| 2021-12-14 | 72.00 | 72.00 | 61.00 | 62.00 | 423.7M |
| 2021-12-13 | 59.00 | 63.00 | 59.00 | 59.00 | 65.5M |
| 2021-12-10 | 77.00 | 79.00 | 63.00 | 63.00 | 413.8M |
| 2021-12-09 | 50.00 | 67.00 | 50.00 | 67.00 | 473.6M |
| 2021-12-08 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2021-12-07 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2021-12-06 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2021-12-03 | 50.00 | 51.00 | 50.00 | 50.00 | 0.4M |
| 2021-12-02 | 50.00 | 50.00 | 50.00 | 50.00 | 1.0M |
| 2021-12-01 | 50.00 | 51.00 | 50.00 | 50.00 | 0.3M |
| 2021-11-30 | 51.00 | 51.00 | 50.00 | 50.00 | 2.2M |
| 2021-11-29 | 50.00 | 51.00 | 50.00 | 51.00 | 5.3M |
| 2021-11-26 | 51.00 | 51.00 | 50.00 | 50.00 | 6.5M |
| 2021-11-25 | 50.00 | 51.00 | 50.00 | 51.00 | 7.3M |
| 2021-11-24 | 50.00 | 51.00 | 50.00 | 50.00 | 7.0M |
| 2021-11-23 | 52.00 | 52.00 | 50.00 | 50.00 | 11.7M |
| 2021-11-22 | 51.00 | 52.00 | 50.00 | 51.00 | 13.9M |
| 2021-11-19 | 50.00 | 53.00 | 50.00 | 51.00 | 36.5M |
| 2021-11-18 | 50.00 | 51.00 | 50.00 | 50.00 | 15.8M |
| 2021-11-17 | 50.00 | 50.00 | 50.00 | 50.00 | 0.3M |
| 2021-11-16 | 50.00 | 50.00 | 50.00 | 50.00 | 1.3M |
| 2021-11-15 | 50.00 | 53.00 | 50.00 | 50.00 | 42.0M |
| 2021-11-12 | 50.00 | 50.00 | 50.00 | 50.00 | 0.2M |
| 2021-11-11 | 50.00 | 50.00 | 50.00 | 50.00 | 0.1M |
| 2021-11-10 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2021-11-09 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2021-11-08 | 50.00 | 50.00 | 50.00 | 50.00 | 0.1M |
| 2021-11-05 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2021-11-04 | 50.00 | 50.00 | 50.00 | 50.00 | 0.6M |
| 2021-11-03 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2021-11-02 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2021-11-01 | 50.00 | 51.00 | 50.00 | 50.00 | 5.2M |
| 2021-10-29 | 50.00 | 50.00 | 50.00 | 50.00 | 0.2M |
| 2021-10-28 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2021-10-27 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2021-10-26 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2021-10-25 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2021-10-22 | 50.00 | 50.00 | 50.00 | 50.00 | 0.2M |
| 2021-10-21 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2021-10-19 | 50.00 | 50.00 | 50.00 | 50.00 | 0.2M |
| 2021-10-18 | 50.00 | 50.00 | 50.00 | 50.00 | 0.3M |
| 2021-10-15 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2021-10-14 | 50.00 | 50.00 | 50.00 | 50.00 | 0.2M |
| 2021-10-13 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2021-10-12 | 50.00 | 50.00 | 50.00 | 50.00 | 0.1M |
| 2021-10-11 | 50.00 | 50.00 | 50.00 | 50.00 | 0.3M |
| 2021-10-08 | 50.00 | 50.00 | 50.00 | 50.00 | 0.3M |
| 2021-10-07 | 50.00 | 50.00 | 50.00 | 50.00 | 0.1M |
| 2021-10-06 | 50.00 | 50.00 | 50.00 | 50.00 | 0.3M |
| 2021-10-05 | 50.00 | 50.00 | 50.00 | 50.00 | 0.9M |
| 2021-10-04 | 50.00 | 50.00 | 50.00 | 50.00 | 0.9M |
| 2021-10-01 | 50.00 | 50.00 | 50.00 | 50.00 | 3.6M |
| 2021-09-30 | 50.00 | 51.00 | 50.00 | 50.00 | 1.4M |
| 2021-09-29 | 51.00 | 51.00 | 50.00 | 50.00 | 2.2M |
| 2021-09-28 | 50.00 | 51.00 | 50.00 | 50.00 | 6.7M |
| 2021-09-27 | 50.00 | 51.00 | 50.00 | 50.00 | 4.4M |
| 2021-09-24 | 51.00 | 51.00 | 50.00 | 50.00 | 5.7M |
| 2021-09-23 | 51.00 | 51.00 | 50.00 | 51.00 | 7.1M |
| 2021-09-22 | 51.00 | 51.00 | 50.00 | 50.00 | 13.5M |
| 2021-09-21 | 50.00 | 51.00 | 50.00 | 51.00 | 9.8M |
| 2021-09-20 | 51.00 | 51.00 | 50.00 | 50.00 | 8.7M |
| 2021-09-17 | 52.00 | 52.00 | 50.00 | 50.00 | 37.1M |
| 2021-09-16 | 51.00 | 61.00 | 50.00 | 51.00 | 308.4M |
| 2021-09-15 | 51.00 | 52.00 | 50.00 | 50.00 | 10.2M |
| 2021-09-14 | 51.00 | 55.00 | 50.00 | 51.00 | 37.6M |
| 2021-09-13 | 51.00 | 51.00 | 50.00 | 51.00 | 9.8M |
| 2021-09-10 | 51.00 | 51.00 | 50.00 | 51.00 | 0.3M |
| 2021-09-09 | 51.00 | 51.00 | 50.00 | 50.00 | 1.1M |
| 2021-09-08 | 50.00 | 51.00 | 50.00 | 50.00 | 0.7M |
| 2021-09-07 | 50.00 | 51.00 | 50.00 | 50.00 | 5.7M |
| 2021-09-06 | 50.00 | 50.00 | 50.00 | 50.00 | 1.9M |
| 2021-09-03 | 50.00 | 51.00 | 50.00 | 50.00 | 5.7M |
| 2021-09-02 | 50.00 | 51.00 | 50.00 | 50.00 | 2.8M |
| 2021-09-01 | 50.00 | 50.00 | 50.00 | 50.00 | 0.1M |
| 2021-08-31 | 51.00 | 51.00 | 50.00 | 50.00 | 0.6M |
| 2021-08-30 | 50.00 | 51.00 | 50.00 | 50.00 | 2.5M |
| 2021-08-27 | 51.00 | 51.00 | 50.00 | 51.00 | 1.8M |
| 2021-08-26 | 50.00 | 52.00 | 50.00 | 51.00 | 5.2M |
| 2021-08-25 | 51.00 | 52.00 | 50.00 | 50.00 | 7.4M |
| 2021-08-24 | 52.00 | 53.00 | 50.00 | 51.00 | 11.1M |
| 2021-08-23 | 50.00 | 53.00 | 50.00 | 52.00 | 13.6M |
| 2021-08-20 | 50.00 | 51.00 | 50.00 | 50.00 | 0.8M |
| 2021-08-19 | 51.00 | 51.00 | 50.00 | 50.00 | 2.3M |
| 2021-08-18 | 50.00 | 51.00 | 50.00 | 51.00 | 7.7M |
| 2021-08-16 | 50.00 | 51.00 | 50.00 | 50.00 | 3.1M |
| 2021-08-13 | 50.00 | 51.00 | 50.00 | 50.00 | 2.3M |
| 2021-08-12 | 50.00 | 51.00 | 50.00 | 50.00 | 5.9M |
| 2021-08-10 | 50.00 | 51.00 | 50.00 | 50.00 | 6.7M |
| 2021-08-09 | 50.00 | 51.00 | 50.00 | 50.00 | 2.9M |
| 2021-08-06 | 50.00 | 51.00 | 50.00 | 50.00 | 6.2M |
| 2021-08-05 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2021-08-04 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2021-08-03 | 50.00 | 50.00 | 50.00 | 50.00 | 0.7M |
| 2021-08-02 | 50.00 | 50.00 | 50.00 | 50.00 | 0.1M |
| 2021-07-30 | 50.00 | 50.00 | 50.00 | 50.00 | 0.1M |
| 2021-07-29 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2021-07-28 | 50.00 | 50.00 | 50.00 | 50.00 | 0.1M |
| 2021-07-27 | 51.00 | 51.00 | 50.00 | 50.00 | 0.3M |
| 2021-07-26 | 50.00 | 51.00 | 50.00 | 50.00 | 1.7M |
| 2021-07-23 | 51.00 | 51.00 | 50.00 | 50.00 | 1.9M |
| 2021-07-22 | 50.00 | 51.00 | 50.00 | 51.00 | 1.8M |
| 2021-07-21 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2021-07-19 | 50.00 | 50.00 | 50.00 | 50.00 | 0.1M |
| 2021-07-16 | 50.00 | 50.00 | 50.00 | 50.00 | 0.4M |
| 2021-07-15 | 50.00 | 50.00 | 50.00 | 50.00 | 0.2M |
| 2021-07-14 | 50.00 | 51.00 | 50.00 | 50.00 | 2.6M |
| 2021-07-13 | 50.00 | 51.00 | 50.00 | 50.00 | 3.4M |
| 2021-07-12 | 50.00 | 51.00 | 50.00 | 50.00 | 2.7M |
| 2021-07-09 | 50.00 | 51.00 | 50.00 | 50.00 | 3.9M |
| 2021-07-08 | 51.00 | 51.00 | 50.00 | 50.00 | 3.4M |
| 2021-07-07 | 50.00 | 51.00 | 50.00 | 51.00 | 4.2M |
| 2021-07-06 | 50.00 | 51.00 | 50.00 | 50.00 | 3.7M |
| 2021-07-05 | 51.00 | 51.00 | 50.00 | 50.00 | 3.9M |
| 2021-07-02 | 50.00 | 51.00 | 50.00 | 50.00 | 6.3M |
| 2021-07-01 | 50.00 | 51.00 | 50.00 | 50.00 | 10.6M |
| 2021-06-30 | 52.00 | 52.00 | 50.00 | 50.00 | 17.9M |
| 2021-06-29 | 50.00 | 52.00 | 50.00 | 52.00 | 23.5M |
| 2021-06-28 | 53.00 | 54.00 | 51.00 | 51.00 | 30.0M |
| 2021-06-25 | 54.00 | 56.00 | 53.00 | 54.00 | 13.7M |
| 2021-06-24 | 54.00 | 59.00 | 52.00 | 55.00 | 70.3M |
| 2021-06-23 | 56.00 | 57.00 | 53.00 | 53.00 | 21.4M |
| 2021-06-22 | 55.00 | 57.00 | 52.00 | 56.00 | 44.8M |
| 2021-06-21 | 59.00 | 63.00 | 54.00 | 54.00 | 169.3M |
| 2021-06-18 | 52.00 | 59.00 | 50.00 | 57.00 | 40.0M |
| 2021-06-17 | 53.00 | 54.00 | 51.00 | 52.00 | 5.6M |
| 2021-06-16 | 53.00 | 55.00 | 52.00 | 54.00 | 3.9M |
| 2021-06-15 | 57.00 | 58.00 | 53.00 | 53.00 | 10.8M |
| 2021-06-14 | 59.00 | 59.00 | 54.00 | 56.00 | 19.2M |
| 2021-06-11 | 56.00 | 60.00 | 53.00 | 58.00 | 38.3M |
| 2021-06-10 | 50.00 | 57.00 | 50.00 | 55.00 | 30.8M |
| 2021-06-09 | 50.00 | 50.00 | 50.00 | 50.00 | 1.9M |
| 2021-06-08 | 50.00 | 50.00 | 50.00 | 50.00 | 0.6M |
| 2021-06-07 | 51.00 | 51.00 | 50.00 | 50.00 | 3.3M |
| 2021-06-04 | 51.00 | 51.00 | 50.00 | 51.00 | 2.1M |
| 2021-06-03 | 50.00 | 52.00 | 50.00 | 51.00 | 2.6M |
| 2021-06-02 | 50.00 | 51.00 | 50.00 | 50.00 | 2.2M |
| 2021-05-31 | 50.00 | 51.00 | 50.00 | 50.00 | 0.8M |
| 2021-05-28 | 51.00 | 51.00 | 50.00 | 50.00 | 4.1M |
| 2021-05-27 | 50.00 | 51.00 | 50.00 | 51.00 | 5.9M |
| 2021-05-25 | 50.00 | 50.00 | 50.00 | 50.00 | 0.7M |
| 2021-05-24 | 50.00 | 50.00 | 50.00 | 50.00 | 1.2M |
| 2021-05-21 | 51.00 | 51.00 | 50.00 | 50.00 | 4.5M |
| 2021-05-20 | 50.00 | 51.00 | 50.00 | 51.00 | 9.3M |
| 2021-05-19 | 52.00 | 55.00 | 50.00 | 50.00 | 29.4M |
| 2021-05-18 | 52.00 | 52.00 | 50.00 | 52.00 | 6.2M |
| 2021-05-17 | 52.00 | 53.00 | 51.00 | 52.00 | 6.0M |
| 2021-05-11 | 53.00 | 54.00 | 52.00 | 52.00 | 7.9M |
| 2021-05-10 | 52.00 | 56.00 | 52.00 | 53.00 | 8.6M |
| 2021-05-07 | 57.00 | 57.00 | 55.00 | 55.00 | 4.6M |
| 2021-05-06 | 58.00 | 58.00 | 56.00 | 56.00 | 4.6M |
| 2021-05-05 | 58.00 | 58.00 | 56.00 | 57.00 | 6.0M |
| 2021-05-04 | 57.00 | 60.00 | 56.00 | 58.00 | 2.9M |
| 2021-05-03 | 57.00 | 58.00 | 56.00 | 56.00 | 6.4M |
| 2021-04-30 | 60.00 | 60.00 | 57.00 | 57.00 | 10.1M |
| 2021-04-29 | 57.00 | 61.00 | 57.00 | 60.00 | 25.6M |
| 2021-04-28 | 54.00 | 58.00 | 53.00 | 57.00 | 10.1M |
| 2021-04-27 | 54.00 | 56.00 | 52.00 | 54.00 | 22.9M |
| 2021-04-26 | 59.00 | 59.00 | 55.00 | 55.00 | 28.6M |
| 2021-04-23 | 62.00 | 62.00 | 58.00 | 59.00 | 17.9M |
| 2021-04-22 | 61.00 | 62.00 | 58.00 | 62.00 | 14.9M |
| 2021-04-21 | 62.00 | 63.00 | 61.00 | 61.00 | 11.5M |
| 2021-04-20 | 63.00 | 65.00 | 62.00 | 63.00 | 20.5M |
| 2021-04-19 | 64.00 | 64.00 | 62.00 | 62.00 | 7.7M |
| 2021-04-16 | 65.00 | 65.00 | 62.00 | 63.00 | 13.3M |
| 2021-04-15 | 62.00 | 70.00 | 62.00 | 64.00 | 84.1M |
| 2021-04-14 | 63.00 | 64.00 | 61.00 | 62.00 | 12.3M |
| 2021-04-13 | 63.00 | 64.00 | 60.00 | 63.00 | 17.5M |
| 2021-04-12 | 60.00 | 64.00 | 59.00 | 62.00 | 21.4M |
| 2021-04-09 | 63.00 | 64.00 | 60.00 | 60.00 | 32.1M |
| 2021-04-08 | 59.00 | 75.00 | 58.00 | 64.00 | 278.4M |
| 2021-04-07 | 58.00 | 62.00 | 58.00 | 58.00 | 23.0M |
| 2021-04-06 | 59.00 | 61.00 | 57.00 | 58.00 | 5.7M |
| 2021-04-05 | 60.00 | 62.00 | 57.00 | 59.00 | 18.0M |
| 2021-04-01 | 57.00 | 60.00 | 56.00 | 60.00 | 13.4M |
| 2021-03-31 | 64.00 | 64.00 | 59.00 | 59.00 | 21.8M |
| 2021-03-30 | 56.00 | 67.00 | 55.00 | 63.00 | 133.7M |
| 2021-03-29 | 55.00 | 63.00 | 54.00 | 55.00 | 52.4M |
| 2021-03-26 | 54.00 | 61.00 | 53.00 | 54.00 | 37.1M |
| 2021-03-25 | 54.00 | 56.00 | 52.00 | 53.00 | 9.2M |
| 2021-03-24 | 54.00 | 63.00 | 54.00 | 54.00 | 69.0M |
| 2021-03-23 | 58.00 | 58.00 | 58.00 | 58.00 | 2.5M |
| 2021-03-22 | 62.00 | 62.00 | 62.00 | 62.00 | 1.3M |
| 2021-03-19 | 80.00 | 81.00 | 66.00 | 66.00 | 26.6M |
| 2021-03-18 | 52.00 | 70.00 | 52.00 | 70.00 | 74.9M |
| 2021-03-17 | 52.00 | 53.00 | 51.00 | 52.00 | 1.1M |
| 2021-03-16 | 52.00 | 52.00 | 51.00 | 52.00 | 0.6M |
| 2021-03-15 | 51.00 | 54.00 | 50.00 | 52.00 | 1.2M |
| 2021-03-12 | 52.00 | 55.00 | 50.00 | 52.00 | 1.0M |
| 2021-03-10 | 54.00 | 54.00 | 51.00 | 52.00 | 4.9M |
| 2021-03-09 | 57.00 | 60.00 | 54.00 | 54.00 | 6.7M |
| 2021-03-08 | 53.00 | 61.00 | 53.00 | 57.00 | 11.3M |
| 2021-03-05 | 59.00 | 59.00 | 52.00 | 53.00 | 4.3M |
| 2021-03-04 | 53.00 | 62.00 | 52.00 | 54.00 | 8.2M |
| 2021-03-03 | 51.00 | 54.00 | 51.00 | 53.00 | 2.5M |
| 2021-03-02 | 51.00 | 53.00 | 50.00 | 52.00 | 3.4M |
| 2021-03-01 | 50.00 | 52.00 | 50.00 | 50.00 | 1.8M |
| 2021-02-26 | 50.00 | 51.00 | 50.00 | 50.00 | 1.1M |
| 2021-02-25 | 51.00 | 51.00 | 50.00 | 50.00 | 2.2M |
| 2021-02-24 | 50.00 | 52.00 | 50.00 | 51.00 | 1.5M |
| 2021-02-23 | 50.00 | 52.00 | 50.00 | 51.00 | 2.3M |
| 2021-02-22 | 50.00 | 51.00 | 50.00 | 50.00 | 3.5M |
| 2021-02-19 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2021-02-18 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2021-02-17 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2021-02-15 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2021-02-11 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2021-02-10 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2021-02-09 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2021-02-08 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2021-02-04 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2021-02-03 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2021-02-02 | 50.00 | 50.00 | 50.00 | 50.00 | 0.1M |
| 2021-01-29 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2021-01-28 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2021-01-26 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2021-01-22 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2021-01-21 | 50.00 | 50.00 | 50.00 | 50.00 | 0.2M |
| 2021-01-19 | 50.00 | 50.00 | 50.00 | 50.00 | 0.1M |
| 2021-01-18 | 50.00 | 50.00 | 50.00 | 50.00 | 0.1M |
| 2021-01-15 | 50.00 | 50.00 | 50.00 | 50.00 | 0.1M |
| 2021-01-14 | 50.00 | 50.00 | 50.00 | 50.00 | 0.1M |
| 2021-01-13 | 50.00 | 50.00 | 50.00 | 50.00 | 0.7M |
| 2021-01-12 | 50.00 | 50.00 | 50.00 | 50.00 | 0.1M |
| 2021-01-11 | 50.00 | 50.00 | 50.00 | 50.00 | 1.1M |
| 2021-01-08 | 50.00 | 50.00 | 50.00 | 50.00 | 1.0M |
| 2021-01-07 | 51.00 | 51.00 | 50.00 | 50.00 | 0.3M |
| 2021-01-06 | 50.00 | 51.00 | 50.00 | 50.00 | 0.5M |
| 2021-01-05 | 50.00 | 51.00 | 50.00 | 50.00 | 0.9M |
| 2021-01-04 | 51.00 | 51.00 | 50.00 | 50.00 | 0.3M |