43.31
Last Update: 2025-09-30
| 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 | 86.29 | 86.98 | 84.42 | 84.42 | 8.2M |
| 2022-12-29 | 86.00 | 86.45 | 85.00 | 85.91 | 8.3M |
| 2022-12-28 | 88.05 | 88.33 | 85.66 | 86.95 | 11.8M |
| 2022-12-27 | 88.29 | 91.00 | 87.03 | 89.69 | 12.9M |
| 2022-12-26 | 88.00 | 89.50 | 86.26 | 88.30 | 13.7M |
| 2022-12-23 | 86.00 | 92.76 | 86.00 | 89.94 | 22.2M |
| 2022-12-22 | 77.95 | 85.80 | 77.95 | 85.80 | 23.7M |
| 2022-12-21 | 75.21 | 78.73 | 75.12 | 78.00 | 9.3M |
| 2022-12-20 | 77.50 | 78.28 | 74.28 | 75.13 | 11.5M |
| 2022-12-19 | 77.90 | 80.53 | 77.68 | 78.30 | 10.7M |
| 2022-12-16 | 76.10 | 78.84 | 76.02 | 78.10 | 9.4M |
| 2022-12-15 | 77.42 | 78.99 | 75.88 | 77.30 | 11.6M |
| 2022-12-14 | 73.00 | 78.50 | 72.51 | 77.73 | 15.0M |
| 2022-12-13 | 70.86 | 73.90 | 70.15 | 73.55 | 9.8M |
| 2022-12-12 | 72.72 | 74.32 | 71.46 | 71.57 | 12.0M |
| 2022-12-09 | 69.22 | 73.72 | 68.50 | 72.79 | 15.6M |
| 2022-12-08 | 69.08 | 70.44 | 68.57 | 69.48 | 7.0M |
| 2022-12-07 | 68.48 | 70.57 | 67.72 | 69.75 | 10.7M |
| 2022-12-06 | 65.29 | 70.89 | 65.16 | 68.58 | 14.7M |
| 2022-12-05 | 66.60 | 67.35 | 65.57 | 65.98 | 8.9M |
| 2022-12-02 | 65.35 | 66.88 | 64.85 | 65.73 | 8.1M |
| 2022-12-01 | 64.08 | 67.00 | 64.08 | 65.30 | 11.4M |
| 2022-11-30 | 63.39 | 64.13 | 62.42 | 62.70 | 4.4M |
| 2022-11-29 | 62.09 | 63.68 | 62.07 | 63.68 | 6.4M |
| 2022-11-28 | 60.00 | 61.88 | 58.86 | 61.68 | 5.8M |
| 2022-11-25 | 62.00 | 62.30 | 61.50 | 61.71 | 2.1M |
| 2022-11-24 | 62.62 | 63.20 | 61.76 | 61.80 | 3.0M |
| 2022-11-23 | 62.69 | 63.60 | 62.21 | 62.43 | 3.4M |
| 2022-11-22 | 62.90 | 64.20 | 62.52 | 63.15 | 3.5M |
| 2022-11-21 | 64.31 | 64.36 | 62.58 | 62.90 | 4.2M |
| 2022-11-18 | 64.79 | 66.16 | 64.55 | 65.26 | 3.8M |
| 2022-11-17 | 64.40 | 65.79 | 64.05 | 64.77 | 3.5M |
| 2022-11-16 | 64.32 | 66.50 | 63.81 | 65.17 | 6.1M |
| 2022-11-15 | 62.52 | 64.49 | 62.05 | 64.04 | 4.5M |
| 2022-11-14 | 63.60 | 64.70 | 62.34 | 62.52 | 4.0M |
| 2022-11-11 | 65.02 | 65.37 | 63.16 | 63.59 | 5.1M |
| 2022-11-10 | 62.22 | 63.96 | 62.01 | 63.16 | 3.6M |
| 2022-11-09 | 63.76 | 64.17 | 62.60 | 62.60 | 2.7M |
| 2022-11-08 | 63.94 | 64.88 | 63.00 | 63.32 | 3.4M |
| 2022-11-07 | 63.40 | 64.29 | 62.71 | 63.94 | 4.3M |
| 2022-11-04 | 62.04 | 64.92 | 62.04 | 63.82 | 6.7M |
| 2022-11-03 | 61.60 | 62.20 | 61.03 | 62.01 | 3.9M |
| 2022-11-02 | 60.41 | 63.92 | 60.21 | 62.44 | 7.5M |
| 2022-11-01 | 57.19 | 61.20 | 57.19 | 61.19 | 7.8M |
| 2022-10-31 | 54.70 | 57.38 | 54.55 | 56.58 | 3.8M |
| 2022-10-28 | 57.68 | 57.99 | 54.88 | 55.38 | 4.5M |
| 2022-10-27 | 59.65 | 59.96 | 57.23 | 57.56 | 3.9M |
| 2022-10-26 | 57.55 | 60.26 | 57.55 | 59.29 | 4.6M |
| 2022-10-25 | 56.60 | 57.98 | 56.18 | 57.55 | 3.4M |
| 2022-10-24 | 60.66 | 60.67 | 57.10 | 57.16 | 5.2M |
| 2022-10-21 | 61.70 | 61.96 | 60.52 | 60.83 | 2.1M |
| 2022-10-20 | 61.12 | 62.77 | 60.51 | 61.70 | 3.4M |
| 2022-10-19 | 62.14 | 62.19 | 60.81 | 61.20 | 3.1M |
| 2022-10-18 | 63.00 | 63.38 | 62.12 | 62.13 | 2.8M |
| 2022-10-17 | 62.08 | 63.00 | 61.80 | 62.68 | 3.1M |
| 2022-10-14 | 61.29 | 62.90 | 61.11 | 62.38 | 4.4M |
| 2022-10-13 | 60.90 | 63.48 | 60.75 | 61.31 | 6.8M |
| 2022-10-12 | 58.85 | 59.40 | 57.20 | 59.32 | 3.9M |
| 2022-10-11 | 58.89 | 59.86 | 57.00 | 59.40 | 3.1M |
| 2022-10-10 | 62.95 | 62.95 | 58.87 | 58.89 | 5.3M |
| 2022-09-30 | 63.40 | 64.28 | 62.67 | 62.72 | 3.5M |
| 2022-09-29 | 64.59 | 65.46 | 63.02 | 63.47 | 3.8M |
| 2022-09-28 | 64.99 | 65.96 | 63.45 | 63.52 | 4.6M |
| 2022-09-27 | 62.30 | 65.15 | 61.38 | 64.99 | 6.4M |
| 2022-09-26 | 62.15 | 63.60 | 62.01 | 62.30 | 3.6M |
| 2022-09-23 | 63.15 | 64.26 | 62.10 | 62.87 | 3.3M |
| 2022-09-22 | 64.00 | 64.75 | 63.64 | 63.69 | 2.8M |
| 2022-09-21 | 65.50 | 65.90 | 64.50 | 64.82 | 2.5M |
| 2022-09-20 | 65.52 | 66.50 | 64.71 | 66.05 | 3.6M |
| 2022-09-19 | 64.42 | 66.30 | 63.37 | 65.29 | 4.0M |
| 2022-09-16 | 67.47 | 68.10 | 64.50 | 64.55 | 5.5M |
| 2022-09-15 | 68.35 | 68.64 | 67.17 | 67.82 | 3.7M |
| 2022-09-14 | 69.28 | 69.76 | 67.72 | 67.97 | 6.7M |
| 2022-09-13 | 70.49 | 71.14 | 69.91 | 70.42 | 4.2M |
| 2022-09-09 | 70.32 | 70.96 | 69.60 | 70.31 | 4.3M |
| 2022-09-08 | 70.38 | 71.45 | 70.05 | 70.28 | 4.2M |
| 2022-09-07 | 70.50 | 70.60 | 69.81 | 70.17 | 3.6M |
| 2022-09-06 | 69.90 | 70.92 | 69.59 | 70.92 | 4.2M |
| 2022-09-05 | 72.48 | 72.48 | 69.78 | 70.29 | 6.8M |
| 2022-09-02 | 73.30 | 73.95 | 72.01 | 72.92 | 6.0M |
| 2022-09-01 | 73.00 | 73.97 | 71.98 | 73.30 | 9.8M |
| 2022-08-31 | 69.55 | 72.99 | 69.33 | 72.98 | 12.2M |
| 2022-08-30 | 70.10 | 70.12 | 69.19 | 69.60 | 3.4M |
| 2022-08-29 | 70.00 | 70.79 | 69.70 | 70.16 | 3.1M |
| 2022-08-26 | 70.95 | 72.26 | 70.59 | 71.15 | 6.1M |
| 2022-08-25 | 69.08 | 70.80 | 69.08 | 70.80 | 5.5M |
| 2022-08-24 | 69.60 | 70.00 | 69.01 | 69.09 | 3.4M |
| 2022-08-23 | 69.90 | 70.05 | 69.05 | 69.63 | 2.9M |
| 2022-08-22 | 69.61 | 70.35 | 68.88 | 70.05 | 3.4M |
| 2022-08-19 | 69.80 | 70.28 | 69.41 | 69.69 | 2.9M |
| 2022-08-18 | 70.28 | 70.48 | 69.45 | 69.91 | 5.2M |
| 2022-08-17 | 71.28 | 71.79 | 70.32 | 71.10 | 4.8M |
| 2022-08-16 | 71.18 | 71.97 | 71.07 | 71.48 | 2.6M |
| 2022-08-15 | 72.29 | 72.30 | 71.11 | 71.38 | 4.9M |
| 2022-08-12 | 70.41 | 72.33 | 69.71 | 72.28 | 6.8M |
| 2022-08-11 | 69.50 | 70.40 | 69.20 | 70.40 | 5.2M |
| 2022-08-10 | 69.79 | 70.32 | 68.80 | 69.14 | 4.1M |
| 2022-08-09 | 69.65 | 70.49 | 69.20 | 69.86 | 3.3M |
| 2022-08-08 | 70.50 | 71.16 | 69.51 | 70.07 | 5.7M |
| 2022-08-05 | 69.98 | 70.82 | 69.70 | 70.78 | 4.0M |
| 2022-08-04 | 69.45 | 70.35 | 69.20 | 70.18 | 4.1M |
| 2022-08-03 | 69.80 | 70.70 | 68.93 | 69.10 | 4.3M |
| 2022-08-02 | 71.80 | 71.80 | 69.39 | 69.42 | 5.0M |
| 2022-08-01 | 71.35 | 72.82 | 71.11 | 71.86 | 5.3M |
| 2022-07-29 | 73.20 | 73.49 | 71.02 | 71.38 | 7.5M |
| 2022-07-28 | 75.55 | 75.86 | 74.08 | 74.17 | 7.6M |
| 2022-07-27 | 78.17 | 78.17 | 74.20 | 75.52 | 7.8M |
| 2022-07-26 | 77.92 | 80.32 | 77.60 | 79.20 | 4.6M |
| 2022-07-25 | 76.65 | 78.11 | 76.28 | 77.93 | 4.1M |
| 2022-07-22 | 78.28 | 79.20 | 76.14 | 76.55 | 4.9M |
| 2022-07-21 | 80.38 | 80.98 | 77.90 | 78.15 | 6.6M |
| 2022-07-20 | 81.90 | 82.40 | 80.82 | 81.18 | 3.4M |
| 2022-07-19 | 80.98 | 81.91 | 80.27 | 81.25 | 2.9M |
| 2022-07-18 | 80.17 | 81.40 | 77.20 | 81.39 | 4.8M |
| 2022-07-15 | 81.10 | 82.96 | 80.19 | 80.21 | 4.8M |
| 2022-07-14 | 82.50 | 83.75 | 81.35 | 81.60 | 4.1M |
| 2022-07-13 | 82.92 | 83.92 | 82.38 | 83.26 | 2.6M |
| 2022-07-12 | 83.15 | 84.80 | 82.11 | 82.91 | 3.8M |
| 2022-07-11 | 85.70 | 85.96 | 83.15 | 83.79 | 5.4M |
| 2022-07-08 | 86.00 | 88.88 | 86.00 | 87.38 | 5.6M |
| 2022-07-07 | 87.33 | 87.33 | 83.61 | 85.82 | 6.9M |
| 2022-07-06 | 91.46 | 91.46 | 86.03 | 87.46 | 9.2M |
| 2022-07-05 | 91.87 | 93.58 | 90.51 | 91.91 | 6.2M |
| 2022-07-04 | 92.37 | 92.37 | 90.30 | 91.55 | 5.8M |
| 2022-07-01 | 93.00 | 93.53 | 90.00 | 92.79 | 7.5M |
| 2022-06-30 | 84.56 | 93.09 | 84.55 | 92.54 | 13.3M |
| 2022-06-29 | 85.31 | 87.07 | 84.62 | 84.70 | 5.0M |
| 2022-06-28 | 86.60 | 86.60 | 85.05 | 85.80 | 5.6M |
| 2022-06-27 | 85.35 | 87.88 | 85.35 | 86.60 | 6.5M |
| 2022-06-24 | 84.00 | 85.97 | 83.50 | 85.30 | 6.1M |
| 2022-06-23 | 84.40 | 85.40 | 82.69 | 83.99 | 5.9M |
| 2022-06-22 | 86.28 | 87.18 | 84.40 | 84.40 | 4.3M |
| 2022-06-21 | 86.72 | 88.66 | 85.35 | 86.30 | 7.5M |
| 2022-06-20 | 86.60 | 88.48 | 85.44 | 86.71 | 8.9M |
| 2022-06-17 | 81.51 | 87.30 | 81.36 | 86.30 | 10.6M |
| 2022-06-16 | 82.56 | 84.83 | 81.92 | 82.00 | 6.1M |
| 2022-06-15 | 81.63 | 84.25 | 80.75 | 82.55 | 8.3M |
| 2022-06-14 | 80.32 | 82.55 | 80.00 | 81.51 | 5.3M |
| 2022-06-13 | 81.38 | 81.90 | 80.38 | 81.57 | 5.6M |
| 2022-06-10 | 81.00 | 82.76 | 80.18 | 82.24 | 7.5M |
| 2022-06-09 | 81.38 | 85.66 | 81.38 | 82.25 | 13.1M |
| 2022-06-08 | 77.27 | 83.25 | 77.00 | 81.31 | 12.3M |
| 2022-06-07 | 75.96 | 78.85 | 75.50 | 77.41 | 8.8M |
| 2022-06-06 | 74.02 | 75.50 | 73.12 | 75.41 | 5.7M |
| 2022-06-02 | 75.31 | 76.05 | 73.88 | 74.60 | 5.6M |
| 2022-06-01 | 75.47 | 76.95 | 74.81 | 75.92 | 7.5M |
| 2022-05-31 | 71.04 | 76.99 | 70.50 | 75.49 | 13.0M |
| 2022-05-30 | 69.30 | 71.10 | 69.21 | 70.90 | 6.4M |
| 2022-05-27 | 70.05 | 71.00 | 69.00 | 69.30 | 4.1M |
| 2022-05-26 | 69.55 | 70.78 | 68.51 | 69.86 | 3.1M |
| 2022-05-25 | 69.36 | 70.35 | 68.06 | 69.56 | 3.3M |
| 2022-05-24 | 72.80 | 72.82 | 69.35 | 69.40 | 4.6M |
| 2022-05-23 | 73.50 | 73.75 | 72.00 | 72.62 | 3.9M |
| 2022-05-20 | 70.85 | 74.66 | 70.72 | 73.50 | 5.9M |
| 2022-05-19 | 71.31 | 71.31 | 69.85 | 70.58 | 2.7M |
| 2022-05-18 | 72.09 | 72.47 | 70.61 | 71.82 | 3.0M |
| 2022-05-17 | 71.75 | 72.03 | 70.50 | 71.85 | 2.7M |
| 2022-05-16 | 72.05 | 72.88 | 71.10 | 71.50 | 2.9M |
| 2022-05-13 | 73.19 | 73.59 | 71.12 | 71.53 | 3.3M |
| 2022-05-12 | 71.00 | 73.95 | 70.81 | 72.89 | 4.3M |
| 2022-05-11 | 69.55 | 72.33 | 69.53 | 71.33 | 4.6M |
| 2022-05-10 | 68.29 | 70.88 | 66.88 | 69.80 | 3.4M |
| 2022-05-09 | 70.00 | 70.66 | 67.93 | 68.61 | 2.6M |
| 2022-05-06 | 70.26 | 70.50 | 69.07 | 69.66 | 2.6M |
| 2022-05-05 | 70.82 | 73.17 | 70.43 | 71.27 | 5.5M |
| 2022-04-29 | 71.49 | 72.25 | 69.33 | 70.83 | 5.0M |
| 2022-04-28 | 70.51 | 73.29 | 70.13 | 71.49 | 5.4M |
| 2022-04-27 | 64.93 | 71.36 | 64.20 | 71.00 | 11.0M |
| 2022-04-26 | 68.58 | 70.40 | 65.11 | 65.53 | 13.0M |
| 2022-04-25 | 74.00 | 74.00 | 71.73 | 71.73 | 6.4M |
| 2022-04-22 | 80.08 | 80.49 | 77.85 | 79.70 | 3.1M |
| 2022-04-21 | 81.67 | 82.94 | 79.71 | 80.08 | 3.0M |
| 2022-04-20 | 81.10 | 83.47 | 79.65 | 81.72 | 3.5M |
| 2022-04-19 | 82.60 | 84.10 | 80.61 | 81.04 | 2.8M |
| 2022-04-18 | 82.45 | 82.83 | 81.50 | 82.83 | 2.3M |
| 2022-04-15 | 84.11 | 85.25 | 82.40 | 82.83 | 3.8M |
| 2022-04-14 | 81.99 | 85.50 | 81.02 | 84.99 | 6.2M |
| 2022-04-13 | 79.75 | 82.82 | 79.47 | 80.80 | 4.8M |
| 2022-04-12 | 75.77 | 80.50 | 75.77 | 80.00 | 4.3M |
| 2022-04-11 | 79.90 | 79.90 | 75.91 | 76.45 | 4.0M |
| 2022-04-08 | 81.71 | 82.37 | 79.65 | 79.98 | 3.0M |
| 2022-04-07 | 82.00 | 83.97 | 81.61 | 81.68 | 2.7M |
| 2022-04-06 | 83.85 | 83.88 | 82.10 | 82.44 | 2.9M |
| 2022-04-01 | 81.87 | 85.45 | 81.87 | 84.29 | 4.1M |
| 2022-03-31 | 82.95 | 84.31 | 82.21 | 82.37 | 3.5M |
| 2022-03-30 | 81.81 | 83.25 | 81.09 | 83.21 | 3.5M |
| 2022-03-29 | 81.50 | 82.98 | 80.60 | 80.60 | 2.6M |
| 2022-03-28 | 82.00 | 82.37 | 79.36 | 81.15 | 4.4M |
| 2022-03-25 | 86.18 | 86.60 | 83.13 | 83.62 | 3.3M |
| 2022-03-24 | 87.43 | 87.50 | 85.56 | 85.79 | 3.2M |
| 2022-03-23 | 86.23 | 88.53 | 85.83 | 87.77 | 3.6M |
| 2022-03-22 | 87.31 | 87.99 | 85.93 | 86.23 | 2.4M |
| 2022-03-21 | 87.66 | 88.20 | 86.60 | 87.63 | 3.1M |
| 2022-03-18 | 87.58 | 88.17 | 85.83 | 87.20 | 3.7M |
| 2022-03-17 | 87.26 | 89.70 | 86.66 | 87.87 | 4.4M |
| 2022-03-16 | 86.00 | 87.30 | 81.89 | 86.16 | 6.2M |
| 2022-03-15 | 87.79 | 89.80 | 85.50 | 85.57 | 4.2M |
| 2022-03-14 | 92.00 | 92.10 | 89.26 | 89.30 | 4.8M |
| 2022-03-11 | 91.80 | 94.74 | 90.78 | 93.98 | 5.6M |
| 2022-03-10 | 91.25 | 92.80 | 89.70 | 92.04 | 4.8M |
| 2022-03-09 | 89.59 | 90.65 | 84.89 | 89.26 | 5.1M |
| 2022-03-08 | 92.04 | 93.80 | 88.60 | 89.19 | 4.8M |
| 2022-03-07 | 94.00 | 94.00 | 90.57 | 91.50 | 4.5M |
| 2022-03-04 | 96.44 | 97.17 | 94.00 | 94.50 | 5.0M |
| 2022-03-03 | 100.96 | 101.20 | 96.40 | 96.40 | 5.8M |
| 2022-03-02 | 99.98 | 100.87 | 98.87 | 100.71 | 3.1M |
| 2022-03-01 | 100.30 | 102.35 | 100.04 | 101.18 | 4.9M |
| 2022-02-28 | 99.00 | 100.33 | 97.74 | 99.60 | 3.6M |
| 2022-02-25 | 97.99 | 100.30 | 97.28 | 98.89 | 4.1M |
| 2022-02-24 | 101.26 | 101.88 | 96.00 | 96.80 | 7.0M |
| 2022-02-23 | 98.99 | 103.00 | 98.41 | 102.11 | 4.6M |
| 2022-02-22 | 100.67 | 100.67 | 98.28 | 98.80 | 3.0M |
| 2022-02-21 | 100.63 | 101.88 | 100.27 | 101.40 | 3.3M |
| 2022-02-18 | 99.70 | 100.75 | 98.20 | 100.26 | 3.2M |
| 2022-02-17 | 101.11 | 102.30 | 99.56 | 100.29 | 3.5M |
| 2022-02-16 | 100.29 | 101.50 | 99.11 | 100.59 | 4.1M |
| 2022-02-15 | 97.97 | 100.94 | 97.63 | 100.35 | 5.5M |
| 2022-02-14 | 95.25 | 99.80 | 94.90 | 97.97 | 6.4M |
| 2022-02-11 | 98.00 | 100.35 | 95.90 | 96.07 | 5.5M |
| 2022-02-10 | 101.00 | 101.01 | 97.50 | 98.15 | 4.5M |
| 2022-02-09 | 97.24 | 101.16 | 96.30 | 101.14 | 6.6M |
| 2022-02-08 | 99.81 | 100.39 | 94.90 | 97.30 | 6.7M |
| 2022-02-07 | 98.70 | 102.98 | 98.65 | 100.49 | 6.3M |
| 2022-01-28 | 102.55 | 103.60 | 98.57 | 98.60 | 6.8M |
| 2022-01-27 | 107.10 | 108.92 | 103.51 | 103.70 | 6.5M |
| 2022-01-26 | 104.00 | 106.35 | 101.50 | 104.39 | 4.3M |
| 2022-01-25 | 106.77 | 107.81 | 103.90 | 103.90 | 4.2M |
| 2022-01-24 | 105.95 | 107.50 | 105.10 | 107.36 | 4.0M |
| 2022-01-21 | 104.72 | 108.32 | 103.00 | 106.22 | 7.7M |
| 2022-01-20 | 105.10 | 106.50 | 104.50 | 104.70 | 4.2M |
| 2022-01-19 | 107.25 | 108.24 | 104.68 | 105.37 | 4.5M |
| 2022-01-18 | 106.88 | 109.44 | 106.01 | 107.23 | 5.9M |
| 2022-01-17 | 106.50 | 107.15 | 104.88 | 106.87 | 4.0M |
| 2022-01-14 | 106.10 | 108.59 | 106.08 | 107.38 | 4.9M |
| 2022-01-13 | 111.60 | 112.02 | 106.88 | 107.02 | 7.0M |
| 2022-01-12 | 111.00 | 112.50 | 110.46 | 111.84 | 4.2M |
| 2022-01-11 | 114.50 | 114.50 | 110.68 | 111.21 | 4.6M |
| 2022-01-10 | 112.29 | 115.00 | 110.52 | 114.55 | 5.1M |
| 2022-01-07 | 116.50 | 117.49 | 111.99 | 112.30 | 6.7M |
| 2022-01-06 | 117.96 | 119.80 | 115.00 | 116.41 | 4.6M |
| 2022-01-05 | 121.90 | 121.90 | 118.04 | 118.61 | 4.7M |
| 2022-01-04 | 120.70 | 121.29 | 116.98 | 121.29 | 5.8M |