28.85
Last Update: 2025-09-26
| 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 | 70.20 | 70.40 | 69.10 | 69.50 | 0.4M |
| 2022-12-29 | 70.00 | 70.70 | 69.00 | 70.10 | 1.2M |
| 2022-12-28 | 68.80 | 69.00 | 67.50 | 68.30 | 0.3M |
| 2022-12-27 | 72.00 | 72.40 | 69.00 | 69.20 | 0.8M |
| 2022-12-26 | 69.50 | 70.30 | 69.50 | 69.90 | 0.5M |
| 2022-12-23 | 68.50 | 69.40 | 67.40 | 68.00 | 0.9M |
| 2022-12-22 | 67.00 | 68.40 | 67.00 | 67.00 | 0.4M |
| 2022-12-21 | 65.00 | 66.20 | 64.50 | 65.80 | 1.0M |
| 2022-12-20 | 64.00 | 64.50 | 62.60 | 63.10 | 0.4M |
| 2022-12-19 | 64.00 | 64.80 | 64.00 | 64.00 | 0.2M |
| 2022-12-16 | 65.10 | 66.70 | 64.10 | 64.30 | 0.9M |
| 2022-12-15 | 66.80 | 66.80 | 65.10 | 65.10 | 0.1M |
| 2022-12-14 | 66.20 | 66.90 | 65.80 | 66.20 | 0.3M |
| 2022-12-13 | 64.70 | 66.00 | 64.70 | 65.10 | 0.2M |
| 2022-12-12 | 65.40 | 65.60 | 65.00 | 65.20 | 0.2M |
| 2022-12-09 | 64.80 | 66.00 | 64.30 | 65.10 | 0.1M |
| 2022-12-08 | 63.80 | 65.10 | 63.80 | 64.30 | 0.1M |
| 2022-12-07 | 64.40 | 65.50 | 64.00 | 64.60 | 0.2M |
| 2022-12-06 | 65.50 | 65.50 | 64.00 | 64.30 | 0.3M |
| 2022-12-05 | 65.00 | 65.90 | 65.00 | 65.50 | 0.1M |
| 2022-12-02 | 66.10 | 67.20 | 65.00 | 65.00 | 0.4M |
| 2022-12-01 | 64.00 | 65.50 | 64.00 | 64.80 | 0.2M |
| 2022-11-30 | 64.00 | 64.50 | 63.90 | 64.50 | 0.2M |
| 2022-11-29 | 63.50 | 63.80 | 63.00 | 63.20 | 0.1M |
| 2022-11-28 | 63.10 | 63.90 | 62.60 | 63.00 | 0.4M |
| 2022-11-25 | 64.10 | 64.50 | 63.10 | 63.10 | 0.2M |
| 2022-11-24 | 61.70 | 64.50 | 61.70 | 64.00 | 0.6M |
| 2022-11-23 | 62.10 | 62.10 | 61.10 | 61.50 | 0.1M |
| 2022-11-22 | 61.10 | 62.20 | 61.10 | 61.80 | 0.2M |
| 2022-11-21 | 60.50 | 61.50 | 60.10 | 61.00 | 0.3M |
| 2022-11-18 | 58.90 | 60.20 | 58.90 | 59.80 | 0.2M |
| 2022-11-17 | 59.50 | 59.50 | 58.80 | 59.30 | 0.1M |
| 2022-11-16 | 60.00 | 60.10 | 59.20 | 59.20 | 0.2M |
| 2022-11-15 | 59.90 | 60.10 | 59.70 | 60.00 | 0.2M |
| 2022-11-14 | 60.70 | 60.70 | 59.60 | 59.90 | 0.4M |
| 2022-11-11 | 59.90 | 60.60 | 59.70 | 59.70 | 0.1M |
| 2022-11-10 | 59.90 | 60.50 | 59.80 | 60.50 | 0.1M |
| 2022-11-09 | 59.90 | 60.30 | 59.50 | 59.80 | 0.1M |
| 2022-11-08 | 60.80 | 60.80 | 59.20 | 59.40 | 0.1M |
| 2022-11-07 | 60.50 | 60.50 | 58.70 | 59.50 | 0.1M |
| 2022-11-04 | 60.10 | 60.80 | 59.80 | 60.50 | 0.1M |
| 2022-11-03 | 62.10 | 62.30 | 60.50 | 60.90 | 0.3M |
| 2022-11-02 | 63.10 | 63.10 | 62.30 | 62.80 | 0.1M |
| 2022-11-01 | 63.30 | 64.00 | 63.00 | 63.00 | 0.1M |
| 2022-10-31 | 63.00 | 63.50 | 62.90 | 63.30 | 0.2M |
| 2022-10-28 | 63.80 | 64.60 | 63.20 | 63.20 | 0.1M |
| 2022-10-27 | 63.90 | 65.10 | 63.20 | 65.10 | 0.1M |
| 2022-10-26 | 63.40 | 63.80 | 62.70 | 63.40 | 0.1M |
| 2022-10-25 | 63.40 | 63.90 | 62.20 | 63.30 | 0.2M |
| 2022-10-24 | 61.90 | 64.00 | 61.50 | 62.80 | 0.2M |
| 2022-10-21 | 62.00 | 62.00 | 61.20 | 61.90 | 0.2M |
| 2022-10-20 | 59.60 | 64.50 | 58.80 | 64.50 | 0.6M |
| 2022-10-19 | 59.80 | 60.40 | 59.60 | 60.10 | 0.3M |
| 2022-10-18 | 58.90 | 59.90 | 58.60 | 59.50 | 0.2M |
| 2022-10-17 | 58.30 | 59.30 | 58.30 | 59.00 | 0.1M |
| 2022-10-14 | 57.60 | 60.00 | 57.60 | 58.80 | 0.2M |
| 2022-10-13 | 58.60 | 59.20 | 57.50 | 57.60 | 0.2M |
| 2022-10-12 | 57.70 | 59.10 | 57.70 | 58.50 | 0.2M |
| 2022-10-11 | 57.20 | 58.20 | 56.30 | 57.80 | 0.2M |
| 2022-10-07 | 57.50 | 57.50 | 57.20 | 57.30 | 0.1M |
| 2022-10-06 | 57.40 | 58.00 | 57.10 | 57.20 | 0.1M |
| 2022-10-05 | 58.00 | 58.10 | 57.10 | 57.30 | 0.3M |
| 2022-10-04 | 58.80 | 58.80 | 58.00 | 58.00 | 0.1M |
| 2022-10-03 | 58.00 | 59.00 | 58.00 | 58.30 | 0.2M |
| 2022-09-30 | 58.60 | 60.00 | 57.90 | 59.50 | 0.4M |
| 2022-09-29 | 58.00 | 58.80 | 57.20 | 58.80 | 0.2M |
| 2022-09-28 | 59.50 | 59.80 | 57.40 | 57.80 | 0.4M |
| 2022-09-27 | 61.90 | 61.90 | 58.90 | 59.30 | 0.4M |
| 2022-09-26 | 61.00 | 62.50 | 60.60 | 61.20 | 0.7M |
| 2022-09-23 | 62.70 | 62.70 | 61.48 | 62.61 | 0.9M |
| 2022-09-22 | 62.17 | 63.13 | 61.57 | 62.70 | 1.0M |
| 2022-09-21 | 60.52 | 62.96 | 60.52 | 62.61 | 1.2M |
| 2022-09-20 | 60.96 | 61.74 | 60.70 | 61.13 | 0.3M |
| 2022-09-19 | 70.00 | 70.40 | 69.60 | 69.90 | 0.2M |
| 2022-09-16 | 70.20 | 70.50 | 69.90 | 70.30 | 0.2M |
| 2022-09-15 | 70.10 | 71.30 | 70.00 | 70.70 | 0.1M |
| 2022-09-14 | 70.90 | 70.90 | 70.30 | 70.50 | 0.1M |
| 2022-09-13 | 71.40 | 71.80 | 71.20 | 71.20 | 0.1M |
| 2022-09-12 | 71.30 | 71.30 | 70.50 | 71.10 | 0.2M |
| 2022-09-08 | 70.50 | 71.10 | 70.20 | 70.20 | 0.0M |
| 2022-09-07 | 71.00 | 71.00 | 69.40 | 69.60 | 0.2M |
| 2022-09-06 | 72.50 | 72.50 | 71.10 | 71.20 | 0.1M |
| 2022-09-05 | 72.30 | 72.60 | 71.80 | 72.10 | 0.2M |
| 2022-09-02 | 71.70 | 72.40 | 70.90 | 72.00 | 0.1M |
| 2022-09-01 | 72.00 | 72.10 | 71.00 | 71.70 | 0.2M |
| 2022-08-31 | 71.80 | 73.10 | 71.30 | 72.90 | 0.3M |
| 2022-08-30 | 69.70 | 72.00 | 69.70 | 72.00 | 0.2M |
| 2022-08-29 | 70.60 | 70.90 | 68.70 | 70.50 | 0.7M |
| 2022-08-26 | 71.90 | 71.90 | 70.50 | 71.50 | 0.5M |
| 2022-08-25 | 72.20 | 72.40 | 70.70 | 71.30 | 0.3M |
| 2022-08-24 | 71.90 | 72.20 | 71.50 | 71.80 | 0.1M |
| 2022-08-23 | 71.40 | 72.00 | 71.40 | 71.90 | 0.3M |
| 2022-08-22 | 70.90 | 72.40 | 70.50 | 71.90 | 0.4M |
| 2022-08-19 | 70.60 | 72.50 | 70.60 | 72.00 | 0.5M |
| 2022-08-18 | 69.80 | 70.70 | 69.60 | 70.70 | 0.3M |
| 2022-08-17 | 70.00 | 70.10 | 69.50 | 70.00 | 0.3M |
| 2022-08-16 | 69.00 | 70.00 | 69.00 | 69.70 | 0.5M |
| 2022-08-15 | 70.00 | 70.00 | 69.10 | 69.10 | 0.4M |
| 2022-08-12 | 67.80 | 70.50 | 67.60 | 69.30 | 0.7M |
| 2022-08-11 | 67.10 | 67.10 | 65.60 | 67.00 | 0.2M |
| 2022-08-10 | 64.50 | 65.90 | 64.50 | 65.50 | 0.1M |
| 2022-08-09 | 64.70 | 65.80 | 64.70 | 65.40 | 0.1M |
| 2022-08-08 | 64.20 | 64.40 | 64.10 | 64.40 | 0.0M |
| 2022-08-05 | 65.00 | 65.00 | 63.90 | 64.40 | 0.1M |
| 2022-08-04 | 65.20 | 65.20 | 63.20 | 64.00 | 0.4M |
| 2022-08-03 | 66.10 | 66.10 | 65.20 | 65.20 | 0.0M |
| 2022-08-02 | 65.80 | 65.80 | 64.80 | 65.20 | 0.2M |
| 2022-08-01 | 65.50 | 66.20 | 65.50 | 66.10 | 0.4M |
| 2022-07-29 | 65.80 | 66.00 | 65.30 | 66.00 | 0.1M |
| 2022-07-28 | 66.50 | 66.50 | 65.70 | 65.80 | 0.1M |
| 2022-07-27 | 65.40 | 65.80 | 64.60 | 65.70 | 0.2M |
| 2022-07-26 | 65.90 | 65.90 | 64.30 | 65.30 | 0.1M |
| 2022-07-25 | 64.40 | 64.50 | 63.90 | 64.10 | 0.1M |
| 2022-07-22 | 65.10 | 65.30 | 64.30 | 64.70 | 0.3M |
| 2022-07-21 | 64.30 | 65.20 | 64.30 | 65.20 | 0.3M |
| 2022-07-20 | 65.40 | 66.00 | 64.40 | 64.60 | 0.2M |
| 2022-07-19 | 64.00 | 65.30 | 64.00 | 65.30 | 0.1M |
| 2022-07-18 | 63.80 | 64.50 | 63.70 | 64.20 | 0.2M |
| 2022-07-15 | 63.60 | 64.30 | 63.60 | 63.80 | 0.1M |
| 2022-07-14 | 63.70 | 64.00 | 62.50 | 63.60 | 0.2M |
| 2022-07-13 | 64.00 | 64.00 | 63.00 | 63.60 | 0.2M |
| 2022-07-12 | 64.10 | 64.20 | 62.40 | 63.30 | 0.3M |
| 2022-07-11 | 65.00 | 65.00 | 64.50 | 64.80 | 0.1M |
| 2022-07-08 | 64.60 | 65.00 | 64.60 | 64.80 | 0.1M |
| 2022-07-07 | 65.00 | 65.30 | 64.50 | 64.90 | 0.1M |
| 2022-07-06 | 65.60 | 65.80 | 64.80 | 65.00 | 0.3M |
| 2022-07-05 | 67.10 | 67.50 | 65.10 | 65.50 | 0.1M |
| 2022-07-04 | 66.80 | 66.90 | 65.20 | 65.70 | 0.2M |
| 2022-07-01 | 66.80 | 67.30 | 65.90 | 65.90 | 0.2M |
| 2022-06-30 | 67.00 | 67.10 | 65.90 | 67.10 | 0.4M |
| 2022-06-29 | 67.30 | 67.70 | 66.70 | 67.30 | 0.1M |
| 2022-06-28 | 68.50 | 68.50 | 67.40 | 67.70 | 0.1M |
| 2022-06-27 | 69.00 | 69.80 | 68.30 | 68.70 | 0.1M |
| 2022-06-24 | 67.20 | 69.50 | 67.20 | 69.00 | 0.3M |
| 2022-06-23 | 67.00 | 67.70 | 66.30 | 67.10 | 0.3M |
| 2022-06-22 | 68.00 | 68.00 | 66.10 | 66.60 | 0.3M |
| 2022-06-21 | 67.00 | 68.40 | 66.70 | 68.40 | 0.2M |
| 2022-06-20 | 66.90 | 67.00 | 66.40 | 66.50 | 0.1M |
| 2022-06-17 | 66.50 | 67.20 | 66.10 | 67.00 | 0.2M |
| 2022-06-16 | 68.00 | 68.20 | 66.50 | 67.00 | 0.2M |
| 2022-06-15 | 67.00 | 68.50 | 67.00 | 67.80 | 0.3M |
| 2022-06-14 | 66.80 | 67.80 | 65.70 | 67.00 | 0.3M |
| 2022-06-13 | 67.20 | 68.00 | 66.80 | 66.90 | 0.3M |
| 2022-06-10 | 66.70 | 68.80 | 66.30 | 68.40 | 0.2M |
| 2022-06-09 | 67.00 | 67.20 | 66.60 | 67.10 | 0.2M |
| 2022-06-08 | 67.90 | 68.00 | 64.60 | 67.10 | 0.4M |
| 2022-06-07 | 67.50 | 67.70 | 67.10 | 67.60 | 0.2M |
| 2022-06-06 | 69.90 | 70.00 | 67.50 | 67.50 | 0.7M |
| 2022-06-02 | 71.00 | 71.10 | 69.80 | 70.20 | 0.4M |
| 2022-06-01 | 71.00 | 71.00 | 70.10 | 70.40 | 0.3M |
| 2022-05-31 | 74.60 | 74.60 | 69.70 | 70.30 | 0.8M |
| 2022-05-30 | 69.60 | 70.30 | 69.40 | 70.00 | 0.3M |
| 2022-05-27 | 70.40 | 70.40 | 69.10 | 69.30 | 0.2M |
| 2022-05-26 | 70.00 | 70.60 | 69.60 | 69.70 | 0.2M |
| 2022-05-25 | 69.30 | 70.60 | 69.30 | 69.80 | 0.1M |
| 2022-05-24 | 71.50 | 71.60 | 68.70 | 69.30 | 0.6M |
| 2022-05-23 | 71.50 | 71.70 | 69.50 | 69.60 | 0.7M |
| 2022-05-20 | 69.90 | 70.70 | 69.10 | 69.10 | 0.4M |
| 2022-05-19 | 70.90 | 70.90 | 69.80 | 69.90 | 0.5M |
| 2022-05-18 | 70.70 | 71.50 | 70.30 | 71.20 | 0.9M |
| 2022-05-17 | 69.30 | 71.00 | 69.30 | 71.00 | 0.8M |
| 2022-05-16 | 70.00 | 71.50 | 69.10 | 69.30 | 2.1M |
| 2022-05-13 | 70.10 | 70.10 | 65.40 | 68.90 | 1.9M |
| 2022-05-12 | 71.50 | 72.20 | 70.20 | 70.80 | 2.6M |
| 2022-05-11 | 66.00 | 70.20 | 66.00 | 69.90 | 2.4M |
| 2022-05-10 | 64.50 | 66.20 | 63.70 | 66.00 | 1.6M |
| 2022-05-09 | 64.00 | 64.60 | 63.60 | 64.00 | 1.7M |
| 2022-05-06 | 64.50 | 64.90 | 62.00 | 62.90 | 1.8M |
| 2022-05-05 | 61.60 | 63.00 | 61.60 | 62.40 | 0.8M |
| 2022-05-04 | 61.30 | 62.00 | 60.60 | 61.40 | 0.2M |
| 2022-05-03 | 60.00 | 61.30 | 59.70 | 61.30 | 0.6M |
| 2022-04-29 | 61.50 | 61.70 | 60.30 | 60.70 | 0.8M |
| 2022-04-28 | 60.00 | 62.00 | 59.40 | 60.20 | 1.9M |
| 2022-04-26 | 56.70 | 58.10 | 56.70 | 58.00 | 0.4M |
| 2022-04-22 | 57.50 | 57.70 | 57.20 | 57.40 | 0.1M |
| 2022-04-21 | 58.40 | 58.90 | 57.60 | 57.70 | 0.2M |
| 2022-04-20 | 58.30 | 59.00 | 58.30 | 58.50 | 0.1M |
| 2022-04-19 | 57.70 | 59.10 | 57.70 | 58.80 | 0.4M |
| 2022-04-18 | 57.60 | 58.10 | 57.40 | 57.50 | 0.2M |
| 2022-04-15 | 58.00 | 58.40 | 57.90 | 57.90 | 0.1M |
| 2022-04-14 | 57.80 | 58.30 | 57.70 | 58.10 | 0.1M |
| 2022-04-13 | 58.00 | 58.20 | 57.50 | 57.80 | 0.3M |
| 2022-04-12 | 58.90 | 58.90 | 57.70 | 57.90 | 0.2M |
| 2022-04-11 | 58.00 | 59.60 | 58.00 | 59.00 | 0.7M |
| 2022-04-08 | 58.20 | 59.60 | 58.00 | 58.90 | 0.4M |
| 2022-04-07 | 58.80 | 59.30 | 58.10 | 58.20 | 0.3M |
| 2022-04-06 | 58.60 | 60.00 | 58.00 | 59.60 | 0.5M |
| 2022-04-01 | 56.90 | 58.60 | 56.90 | 58.60 | 0.4M |
| 2022-03-31 | 57.40 | 57.80 | 57.00 | 57.50 | 0.5M |
| 2022-03-30 | 56.80 | 57.70 | 56.60 | 57.60 | 0.5M |
| 2022-03-29 | 56.10 | 57.00 | 56.10 | 56.90 | 0.2M |
| 2022-03-28 | 56.20 | 56.40 | 55.90 | 56.20 | 0.3M |
| 2022-03-25 | 56.30 | 56.80 | 56.30 | 56.50 | 0.1M |
| 2022-03-24 | 56.60 | 57.00 | 56.10 | 56.20 | 0.5M |
| 2022-03-23 | 57.00 | 57.40 | 56.50 | 57.00 | 0.4M |
| 2022-03-22 | 56.60 | 57.50 | 56.60 | 57.00 | 0.5M |
| 2022-03-21 | 57.40 | 57.90 | 55.50 | 57.90 | 2.6M |
| 2022-03-18 | 59.10 | 60.60 | 57.60 | 57.60 | 9.3M |
| 2022-03-17 | 59.00 | 59.00 | 57.00 | 59.00 | 0.5M |
| 2022-03-16 | 60.50 | 60.50 | 58.00 | 59.00 | 0.9M |
| 2022-03-15 | 56.90 | 60.80 | 56.80 | 60.80 | 1.7M |
| 2022-03-14 | 55.10 | 55.50 | 55.00 | 55.30 | 0.2M |
| 2022-03-11 | 55.10 | 55.40 | 55.00 | 55.00 | 0.1M |
| 2022-03-10 | 54.30 | 55.40 | 54.30 | 55.10 | 0.1M |
| 2022-03-09 | 55.20 | 55.50 | 55.00 | 55.10 | 0.2M |
| 2022-03-08 | 54.10 | 55.10 | 53.50 | 54.80 | 0.3M |
| 2022-03-07 | 55.10 | 55.10 | 54.20 | 54.40 | 0.2M |
| 2022-03-04 | 56.00 | 56.00 | 55.20 | 55.70 | 0.2M |
| 2022-03-03 | 56.40 | 56.60 | 56.10 | 56.20 | 0.2M |
| 2022-03-02 | 56.80 | 56.80 | 56.10 | 56.40 | 0.2M |
| 2022-03-01 | 56.10 | 56.60 | 55.70 | 56.00 | 0.4M |
| 2022-02-25 | 55.50 | 56.00 | 55.20 | 55.50 | 0.1M |
| 2022-02-24 | 55.00 | 55.60 | 54.80 | 55.50 | 0.3M |
| 2022-02-23 | 54.20 | 55.20 | 54.20 | 55.00 | 0.2M |
| 2022-02-22 | 54.20 | 54.50 | 53.90 | 54.40 | 0.2M |
| 2022-02-21 | 54.00 | 55.10 | 54.00 | 54.20 | 0.1M |
| 2022-02-18 | 54.10 | 54.60 | 53.90 | 54.10 | 0.1M |
| 2022-02-17 | 54.70 | 54.70 | 54.10 | 54.10 | 0.1M |
| 2022-02-16 | 53.90 | 55.50 | 53.90 | 54.10 | 0.1M |
| 2022-02-15 | 53.90 | 54.60 | 53.80 | 53.90 | 0.1M |
| 2022-02-14 | 54.20 | 54.30 | 54.00 | 54.00 | 0.1M |
| 2022-02-11 | 54.30 | 54.50 | 54.10 | 54.20 | 0.1M |
| 2022-02-10 | 54.90 | 55.00 | 54.30 | 54.50 | 0.1M |
| 2022-02-09 | 54.30 | 56.00 | 54.30 | 55.00 | 0.1M |
| 2022-02-08 | 54.00 | 54.90 | 54.00 | 54.30 | 0.1M |
| 2022-02-07 | 54.30 | 54.60 | 53.80 | 54.30 | 0.1M |
| 2022-01-26 | 54.40 | 54.90 | 54.00 | 54.40 | 0.0M |
| 2022-01-25 | 53.90 | 55.00 | 53.90 | 54.40 | 0.1M |
| 2022-01-24 | 53.60 | 54.60 | 53.30 | 54.50 | 0.1M |
| 2022-01-21 | 53.50 | 54.60 | 53.50 | 53.70 | 0.1M |
| 2022-01-20 | 53.70 | 54.40 | 53.50 | 54.00 | 0.1M |
| 2022-01-19 | 54.20 | 54.60 | 53.60 | 53.60 | 0.3M |
| 2022-01-18 | 54.00 | 55.30 | 54.00 | 54.50 | 0.3M |
| 2022-01-17 | 54.40 | 54.40 | 54.00 | 54.00 | 0.2M |
| 2022-01-14 | 54.30 | 54.50 | 54.10 | 54.10 | 0.1M |
| 2022-01-13 | 54.50 | 54.90 | 54.10 | 54.10 | 0.1M |
| 2022-01-12 | 55.00 | 55.00 | 53.00 | 54.50 | 0.2M |
| 2022-01-11 | 54.50 | 54.60 | 54.30 | 54.40 | 0.1M |
| 2022-01-10 | 55.30 | 55.30 | 54.50 | 54.50 | 0.1M |
| 2022-01-07 | 55.40 | 55.40 | 54.60 | 54.60 | 0.1M |
| 2022-01-06 | 55.00 | 55.00 | 54.60 | 54.70 | 0.1M |
| 2022-01-05 | 55.10 | 55.20 | 54.50 | 54.80 | 0.2M |
| 2022-01-04 | 55.40 | 55.70 | 55.10 | 55.20 | 0.1M |
| 2022-01-03 | 55.70 | 55.90 | 55.60 | 55.70 | 0.1M |