37.40
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 | 51.40 | 51.50 | 50.00 | 50.10 | 0.5M |
| 2022-12-29 | 49.00 | 51.00 | 48.80 | 50.80 | 0.7M |
| 2022-12-28 | 50.70 | 50.70 | 49.20 | 49.20 | 0.7M |
| 2022-12-27 | 50.40 | 51.20 | 50.30 | 50.50 | 0.5M |
| 2022-12-26 | 50.70 | 51.10 | 50.20 | 50.40 | 0.8M |
| 2022-12-23 | 51.40 | 51.70 | 50.70 | 51.10 | 0.9M |
| 2022-12-22 | 52.50 | 53.00 | 51.70 | 52.00 | 2.5M |
| 2022-12-21 | 59.00 | 59.90 | 52.50 | 53.40 | 18.7M |
| 2022-12-20 | 50.10 | 55.10 | 50.00 | 55.10 | 3.1M |
| 2022-12-19 | 48.65 | 50.50 | 48.50 | 50.10 | 0.5M |
| 2022-12-16 | 49.70 | 49.85 | 48.80 | 48.80 | 0.6M |
| 2022-12-15 | 50.10 | 51.20 | 49.75 | 50.80 | 0.4M |
| 2022-12-14 | 49.80 | 50.50 | 49.55 | 50.40 | 0.4M |
| 2022-12-13 | 49.30 | 49.65 | 49.15 | 49.65 | 0.2M |
| 2022-12-12 | 49.40 | 49.40 | 48.65 | 49.00 | 0.2M |
| 2022-12-09 | 49.35 | 50.20 | 49.35 | 49.70 | 0.3M |
| 2022-12-08 | 49.70 | 49.90 | 49.00 | 49.15 | 0.5M |
| 2022-12-07 | 50.50 | 51.00 | 49.75 | 49.95 | 0.6M |
| 2022-12-06 | 52.10 | 52.10 | 51.00 | 51.10 | 0.6M |
| 2022-12-05 | 53.00 | 53.10 | 52.10 | 52.20 | 0.8M |
| 2022-12-02 | 53.00 | 53.90 | 52.40 | 53.20 | 2.0M |
| 2022-12-01 | 49.20 | 52.80 | 49.20 | 52.60 | 2.1M |
| 2022-11-30 | 47.20 | 49.20 | 47.20 | 48.65 | 3.5M |
| 2022-11-29 | 48.00 | 48.00 | 46.70 | 47.25 | 1.3M |
| 2022-11-28 | 48.50 | 48.80 | 47.70 | 48.10 | 0.4M |
| 2022-11-25 | 49.10 | 49.70 | 48.55 | 48.55 | 0.4M |
| 2022-11-24 | 48.25 | 49.30 | 47.75 | 49.05 | 0.7M |
| 2022-11-23 | 48.10 | 48.30 | 47.60 | 47.60 | 0.2M |
| 2022-11-22 | 48.35 | 48.85 | 47.50 | 47.60 | 0.3M |
| 2022-11-21 | 49.50 | 49.60 | 48.30 | 48.30 | 0.3M |
| 2022-11-18 | 49.60 | 50.20 | 49.20 | 49.25 | 0.4M |
| 2022-11-17 | 50.00 | 50.20 | 49.35 | 49.90 | 0.4M |
| 2022-11-16 | 49.80 | 50.80 | 48.90 | 50.30 | 0.8M |
| 2022-11-15 | 48.90 | 49.80 | 48.85 | 49.45 | 0.5M |
| 2022-11-14 | 49.00 | 49.45 | 48.60 | 48.75 | 0.3M |
| 2022-11-11 | 49.95 | 50.30 | 49.00 | 49.00 | 0.7M |
| 2022-11-10 | 48.80 | 49.05 | 48.45 | 48.90 | 0.3M |
| 2022-11-09 | 49.15 | 49.15 | 48.50 | 49.15 | 0.4M |
| 2022-11-08 | 47.60 | 49.55 | 47.60 | 48.20 | 0.7M |
| 2022-11-07 | 48.10 | 48.30 | 47.35 | 47.75 | 0.3M |
| 2022-11-04 | 46.75 | 47.80 | 46.70 | 47.80 | 0.2M |
| 2022-11-03 | 46.60 | 47.30 | 46.35 | 47.30 | 0.2M |
| 2022-11-02 | 46.75 | 47.75 | 46.35 | 47.35 | 0.5M |
| 2022-11-01 | 46.00 | 46.50 | 46.00 | 46.35 | 0.2M |
| 2022-10-31 | 45.75 | 46.20 | 45.45 | 45.95 | 0.2M |
| 2022-10-28 | 45.95 | 45.95 | 45.30 | 45.45 | 0.1M |
| 2022-10-27 | 44.90 | 46.30 | 44.90 | 45.95 | 0.3M |
| 2022-10-26 | 44.90 | 45.30 | 44.50 | 44.80 | 0.2M |
| 2022-10-25 | 45.95 | 46.10 | 44.85 | 44.85 | 0.2M |
| 2022-10-24 | 45.90 | 46.80 | 45.85 | 45.85 | 0.3M |
| 2022-10-21 | 45.45 | 45.90 | 44.80 | 45.15 | 0.2M |
| 2022-10-20 | 46.00 | 46.45 | 45.45 | 45.45 | 0.5M |
| 2022-10-19 | 47.15 | 47.55 | 46.55 | 46.55 | 0.3M |
| 2022-10-18 | 46.95 | 47.30 | 46.20 | 46.85 | 0.3M |
| 2022-10-17 | 46.00 | 46.60 | 44.30 | 46.60 | 0.3M |
| 2022-10-14 | 44.80 | 46.50 | 44.80 | 46.30 | 0.4M |
| 2022-10-13 | 46.25 | 46.80 | 44.00 | 44.00 | 0.4M |
| 2022-10-12 | 46.00 | 47.10 | 45.80 | 46.70 | 0.2M |
| 2022-10-11 | 47.00 | 47.00 | 46.20 | 46.55 | 0.3M |
| 2022-10-07 | 48.95 | 49.25 | 48.50 | 48.65 | 0.2M |
| 2022-10-06 | 49.75 | 50.10 | 49.40 | 49.65 | 0.1M |
| 2022-10-05 | 50.30 | 50.80 | 49.75 | 49.80 | 0.3M |
| 2022-10-04 | 49.40 | 50.10 | 49.40 | 49.65 | 0.3M |
| 2022-10-03 | 48.00 | 49.30 | 47.85 | 49.05 | 0.2M |
| 2022-09-30 | 48.05 | 48.90 | 47.65 | 48.65 | 0.2M |
| 2022-09-29 | 46.65 | 49.95 | 46.65 | 49.20 | 0.8M |
| 2022-09-28 | 49.10 | 49.90 | 46.45 | 46.50 | 0.6M |
| 2022-09-27 | 49.35 | 49.80 | 48.50 | 49.50 | 0.3M |
| 2022-09-26 | 52.10 | 52.10 | 49.10 | 49.35 | 0.6M |
| 2022-09-23 | 53.70 | 54.50 | 53.10 | 53.20 | 0.3M |
| 2022-09-22 | 55.40 | 55.40 | 54.10 | 54.10 | 0.2M |
| 2022-09-21 | 55.40 | 55.50 | 55.00 | 55.00 | 0.2M |
| 2022-09-20 | 55.40 | 56.00 | 55.40 | 55.50 | 0.1M |
| 2022-09-19 | 55.80 | 55.80 | 55.20 | 55.30 | 0.2M |
| 2022-09-16 | 56.80 | 56.80 | 55.80 | 55.80 | 0.3M |
| 2022-09-15 | 57.00 | 57.60 | 56.60 | 56.90 | 0.2M |
| 2022-09-14 | 56.70 | 57.40 | 56.50 | 57.00 | 0.2M |
| 2022-09-13 | 57.60 | 58.20 | 57.50 | 57.50 | 0.2M |
| 2022-09-12 | 57.30 | 57.80 | 57.30 | 57.30 | 0.2M |
| 2022-09-08 | 55.50 | 57.80 | 55.50 | 57.20 | 0.3M |
| 2022-09-07 | 55.90 | 55.90 | 55.20 | 55.50 | 0.2M |
| 2022-09-06 | 57.00 | 57.30 | 55.80 | 55.90 | 0.3M |
| 2022-09-05 | 58.10 | 58.10 | 56.90 | 57.00 | 0.3M |
| 2022-09-02 | 58.30 | 58.80 | 57.90 | 58.00 | 0.2M |
| 2022-09-01 | 59.20 | 59.40 | 58.40 | 58.40 | 0.3M |
| 2022-08-31 | 58.70 | 59.70 | 58.70 | 59.40 | 0.2M |
| 2022-08-30 | 58.10 | 59.20 | 58.10 | 58.90 | 0.2M |
| 2022-08-29 | 58.70 | 58.80 | 57.80 | 58.70 | 0.2M |
| 2022-08-26 | 59.40 | 59.60 | 59.10 | 59.30 | 0.2M |
| 2022-08-25 | 58.50 | 59.50 | 58.50 | 58.90 | 0.3M |
| 2022-08-24 | 58.80 | 58.90 | 58.10 | 58.20 | 0.2M |
| 2022-08-23 | 59.00 | 59.00 | 58.20 | 58.50 | 0.2M |
| 2022-08-22 | 59.50 | 59.50 | 59.00 | 59.20 | 0.2M |
| 2022-08-19 | 59.20 | 59.90 | 59.10 | 59.50 | 0.4M |
| 2022-08-18 | 58.80 | 59.30 | 57.60 | 59.20 | 0.5M |
| 2022-08-17 | 60.00 | 60.00 | 58.70 | 58.80 | 0.3M |
| 2022-08-16 | 59.90 | 60.00 | 59.30 | 59.40 | 0.3M |
| 2022-08-15 | 59.10 | 59.80 | 59.00 | 59.70 | 0.6M |
| 2022-08-12 | 57.00 | 58.80 | 57.00 | 58.60 | 0.6M |
| 2022-08-11 | 56.70 | 57.30 | 56.50 | 57.00 | 0.3M |
| 2022-08-10 | 55.50 | 56.20 | 55.30 | 56.00 | 0.2M |
| 2022-08-09 | 55.50 | 56.20 | 55.20 | 55.70 | 0.3M |
| 2022-08-08 | 56.30 | 56.30 | 55.30 | 55.80 | 0.4M |
| 2022-08-05 | 56.00 | 57.20 | 56.00 | 56.80 | 0.2M |
| 2022-08-04 | 55.20 | 56.60 | 55.10 | 55.90 | 0.4M |
| 2022-08-03 | 57.30 | 57.60 | 56.50 | 56.60 | 0.4M |
| 2022-08-02 | 57.90 | 57.90 | 56.70 | 57.30 | 0.4M |
| 2022-08-01 | 57.80 | 58.40 | 57.30 | 58.10 | 0.3M |
| 2022-07-29 | 58.10 | 58.40 | 57.60 | 57.80 | 0.3M |
| 2022-07-28 | 58.90 | 59.10 | 57.30 | 57.30 | 0.5M |
| 2022-07-27 | 58.90 | 59.10 | 57.20 | 58.30 | 0.6M |
| 2022-07-26 | 60.00 | 60.20 | 58.80 | 58.90 | 0.8M |
| 2022-07-25 | 61.00 | 61.10 | 60.50 | 60.60 | 0.5M |
| 2022-07-22 | 62.50 | 62.70 | 61.10 | 61.20 | 0.8M |
| 2022-07-21 | 61.00 | 62.10 | 60.90 | 62.00 | 1.1M |
| 2022-07-20 | 68.00 | 68.40 | 67.90 | 68.00 | 1.6M |
| 2022-07-19 | 66.70 | 67.30 | 66.20 | 67.00 | 0.7M |
| 2022-07-18 | 66.30 | 67.00 | 66.10 | 66.70 | 0.8M |
| 2022-07-15 | 63.40 | 65.40 | 63.40 | 65.40 | 0.9M |
| 2022-07-14 | 61.70 | 63.30 | 61.30 | 63.20 | 0.6M |
| 2022-07-13 | 61.30 | 61.90 | 61.10 | 61.60 | 0.4M |
| 2022-07-12 | 61.10 | 61.10 | 60.00 | 60.20 | 0.5M |
| 2022-07-11 | 62.50 | 62.60 | 61.30 | 61.70 | 0.2M |
| 2022-07-08 | 61.80 | 63.30 | 61.80 | 62.50 | 0.5M |
| 2022-07-07 | 60.20 | 61.70 | 59.70 | 61.50 | 0.5M |
| 2022-07-06 | 61.40 | 62.20 | 60.10 | 60.10 | 0.3M |
| 2022-07-05 | 61.60 | 61.70 | 60.20 | 61.40 | 0.5M |
| 2022-07-04 | 59.50 | 61.60 | 59.50 | 60.40 | 1.0M |
| 2022-07-01 | 66.80 | 66.80 | 60.30 | 60.50 | 2.4M |
| 2022-06-30 | 68.60 | 68.60 | 66.30 | 67.00 | 0.6M |
| 2022-06-29 | 69.10 | 69.20 | 68.40 | 68.70 | 0.2M |
| 2022-06-28 | 71.00 | 71.00 | 69.30 | 69.50 | 0.3M |
| 2022-06-27 | 69.50 | 70.90 | 69.50 | 70.90 | 0.4M |
| 2022-06-24 | 68.90 | 69.50 | 68.20 | 68.70 | 0.4M |
| 2022-06-23 | 68.60 | 69.40 | 67.00 | 68.00 | 0.5M |
| 2022-06-22 | 69.40 | 69.90 | 68.20 | 68.50 | 0.4M |
| 2022-06-21 | 67.70 | 69.50 | 67.50 | 69.20 | 0.3M |
| 2022-06-20 | 70.00 | 70.30 | 67.30 | 67.30 | 0.9M |
| 2022-06-17 | 70.50 | 70.50 | 69.60 | 69.90 | 1.5M |
| 2022-06-16 | 72.50 | 72.70 | 71.10 | 71.30 | 0.4M |
| 2022-06-15 | 72.50 | 72.70 | 71.80 | 71.80 | 0.4M |
| 2022-06-14 | 72.30 | 72.30 | 71.00 | 72.00 | 0.6M |
| 2022-06-13 | 74.00 | 74.00 | 72.60 | 72.60 | 0.9M |
| 2022-06-10 | 75.80 | 75.80 | 75.10 | 75.10 | 0.4M |
| 2022-06-09 | 75.80 | 76.50 | 75.80 | 75.90 | 0.7M |
| 2022-06-08 | 77.50 | 77.80 | 77.10 | 77.10 | 0.4M |
| 2022-06-07 | 76.90 | 77.50 | 76.80 | 77.00 | 0.3M |
| 2022-06-06 | 77.40 | 77.50 | 76.50 | 77.00 | 0.3M |
| 2022-06-02 | 77.50 | 77.70 | 77.10 | 77.40 | 0.4M |
| 2022-06-01 | 77.20 | 78.20 | 76.80 | 77.70 | 0.6M |
| 2022-05-31 | 76.20 | 77.40 | 76.20 | 77.20 | 0.8M |
| 2022-05-30 | 75.30 | 76.40 | 75.30 | 76.20 | 0.6M |
| 2022-05-27 | 74.30 | 74.50 | 74.10 | 74.30 | 0.2M |
| 2022-05-26 | 74.70 | 74.90 | 73.50 | 73.50 | 0.4M |
| 2022-05-25 | 74.40 | 74.70 | 74.00 | 74.30 | 0.3M |
| 2022-05-24 | 75.60 | 75.60 | 74.00 | 74.00 | 0.4M |
| 2022-05-23 | 75.80 | 75.80 | 75.10 | 75.30 | 0.2M |
| 2022-05-20 | 75.40 | 75.80 | 75.30 | 75.40 | 0.4M |
| 2022-05-19 | 75.00 | 75.80 | 74.70 | 75.50 | 0.4M |
| 2022-05-18 | 77.50 | 77.80 | 76.30 | 76.50 | 0.7M |
| 2022-05-17 | 74.50 | 77.50 | 74.40 | 77.20 | 1.0M |
| 2022-05-16 | 75.10 | 76.00 | 74.10 | 74.10 | 0.4M |
| 2022-05-13 | 74.70 | 74.90 | 74.10 | 74.30 | 0.3M |
| 2022-05-12 | 74.60 | 75.50 | 73.80 | 74.00 | 0.5M |
| 2022-05-11 | 75.50 | 76.00 | 74.80 | 75.60 | 0.4M |
| 2022-05-10 | 72.40 | 75.80 | 72.40 | 75.60 | 1.0M |
| 2022-05-09 | 75.00 | 75.70 | 74.20 | 74.20 | 0.7M |
| 2022-05-06 | 75.30 | 77.00 | 75.30 | 76.70 | 0.3M |
| 2022-05-05 | 78.10 | 78.70 | 77.50 | 77.50 | 0.5M |
| 2022-05-04 | 76.80 | 77.30 | 76.60 | 77.20 | 0.4M |
| 2022-05-03 | 75.50 | 76.80 | 74.70 | 76.40 | 0.5M |
| 2022-04-29 | 76.90 | 76.90 | 75.20 | 75.70 | 0.6M |
| 2022-04-28 | 73.80 | 75.80 | 73.60 | 75.60 | 0.8M |
| 2022-04-27 | 73.10 | 74.10 | 71.60 | 73.80 | 1.6M |
| 2022-04-25 | 79.40 | 79.40 | 77.00 | 77.00 | 1.6M |
| 2022-04-22 | 81.20 | 81.40 | 80.60 | 80.60 | 0.6M |
| 2022-04-21 | 81.80 | 82.60 | 81.20 | 81.60 | 0.6M |
| 2022-04-20 | 81.90 | 82.10 | 81.60 | 81.80 | 0.3M |
| 2022-04-19 | 81.50 | 81.50 | 81.10 | 81.50 | 0.3M |
| 2022-04-18 | 81.50 | 81.50 | 80.60 | 80.70 | 0.6M |
| 2022-04-15 | 82.30 | 82.40 | 81.50 | 81.70 | 0.9M |
| 2022-04-14 | 82.60 | 83.40 | 82.60 | 82.90 | 0.6M |
| 2022-04-13 | 82.40 | 83.70 | 82.40 | 83.70 | 0.6M |
| 2022-04-12 | 82.10 | 82.90 | 81.60 | 82.20 | 1.2M |
| 2022-04-11 | 86.00 | 86.00 | 82.60 | 83.10 | 2.0M |
| 2022-04-08 | 86.10 | 86.60 | 85.50 | 86.10 | 0.8M |
| 2022-04-07 | 86.50 | 87.30 | 85.10 | 85.90 | 2.0M |
| 2022-04-06 | 88.80 | 89.00 | 87.30 | 87.90 | 1.1M |
| 2022-04-01 | 89.20 | 89.90 | 88.80 | 89.80 | 0.6M |
| 2022-03-31 | 91.00 | 91.10 | 89.60 | 90.00 | 1.6M |
| 2022-03-30 | 93.00 | 93.90 | 90.90 | 91.00 | 4.9M |
| 2022-03-29 | 90.70 | 93.10 | 90.20 | 91.40 | 6.1M |
| 2022-03-28 | 90.30 | 90.30 | 88.70 | 89.30 | 1.1M |
| 2022-03-25 | 91.80 | 91.80 | 89.80 | 90.40 | 1.9M |
| 2022-03-24 | 90.00 | 91.50 | 89.20 | 90.90 | 2.8M |
| 2022-03-23 | 88.20 | 90.90 | 88.10 | 90.40 | 4.4M |
| 2022-03-22 | 87.00 | 87.80 | 86.80 | 87.80 | 0.6M |
| 2022-03-21 | 87.70 | 88.10 | 87.10 | 87.40 | 1.1M |
| 2022-03-18 | 85.30 | 87.20 | 85.20 | 87.20 | 0.9M |
| 2022-03-17 | 84.80 | 85.40 | 84.20 | 85.30 | 0.9M |
| 2022-03-16 | 84.90 | 85.50 | 83.10 | 83.60 | 1.0M |
| 2022-03-15 | 86.10 | 86.10 | 84.10 | 84.20 | 0.9M |
| 2022-03-14 | 86.40 | 87.00 | 85.80 | 86.10 | 0.5M |
| 2022-03-11 | 87.00 | 87.50 | 86.00 | 86.40 | 1.0M |
| 2022-03-10 | 86.50 | 87.00 | 86.10 | 87.00 | 0.8M |
| 2022-03-09 | 85.00 | 85.60 | 84.40 | 85.50 | 0.9M |
| 2022-03-08 | 85.50 | 86.50 | 84.00 | 84.00 | 1.7M |
| 2022-03-07 | 88.70 | 88.70 | 86.20 | 86.60 | 1.3M |
| 2022-03-04 | 88.70 | 89.50 | 88.30 | 89.10 | 1.0M |
| 2022-03-03 | 89.40 | 89.70 | 88.70 | 89.00 | 1.0M |
| 2022-03-02 | 88.00 | 88.80 | 87.50 | 88.70 | 0.8M |
| 2022-03-01 | 87.60 | 88.70 | 87.60 | 88.20 | 0.9M |
| 2022-02-25 | 88.00 | 89.50 | 87.60 | 87.60 | 3.1M |
| 2022-02-24 | 86.70 | 88.60 | 86.20 | 87.30 | 4.8M |
| 2022-02-23 | 84.60 | 86.70 | 84.60 | 86.20 | 0.6M |
| 2022-02-22 | 85.50 | 85.70 | 84.20 | 84.30 | 0.7M |
| 2022-02-21 | 85.10 | 86.00 | 84.80 | 86.00 | 0.8M |
| 2022-02-18 | 85.00 | 85.20 | 84.50 | 85.00 | 0.3M |
| 2022-02-17 | 85.50 | 86.00 | 85.10 | 85.10 | 0.5M |
| 2022-02-16 | 86.60 | 86.60 | 85.10 | 85.40 | 0.6M |
| 2022-02-15 | 84.20 | 86.90 | 84.00 | 85.60 | 1.6M |
| 2022-02-14 | 84.10 | 84.30 | 83.50 | 83.90 | 0.6M |
| 2022-02-11 | 84.70 | 85.60 | 84.40 | 85.00 | 0.5M |
| 2022-02-10 | 85.50 | 85.70 | 85.00 | 85.10 | 1.2M |
| 2022-02-09 | 84.70 | 86.50 | 84.70 | 86.20 | 0.7M |
| 2022-02-08 | 83.90 | 84.80 | 83.60 | 84.50 | 0.3M |
| 2022-02-07 | 82.70 | 83.90 | 82.50 | 83.60 | 0.4M |
| 2022-01-26 | 83.20 | 83.40 | 82.30 | 82.50 | 0.8M |
| 2022-01-25 | 83.30 | 84.20 | 83.00 | 83.20 | 0.6M |
| 2022-01-24 | 84.20 | 84.20 | 82.50 | 83.40 | 0.7M |
| 2022-01-21 | 85.40 | 85.70 | 84.60 | 84.60 | 0.8M |
| 2022-01-20 | 86.00 | 86.40 | 85.00 | 86.00 | 0.4M |
| 2022-01-19 | 85.10 | 86.10 | 84.50 | 86.00 | 0.8M |
| 2022-01-18 | 85.00 | 86.80 | 85.00 | 86.00 | 1.0M |
| 2022-01-17 | 83.30 | 85.10 | 83.30 | 84.90 | 0.8M |
| 2022-01-14 | 85.00 | 85.00 | 83.10 | 83.30 | 1.5M |
| 2022-01-13 | 85.80 | 85.80 | 84.80 | 85.00 | 1.6M |
| 2022-01-12 | 89.00 | 89.10 | 86.10 | 86.30 | 2.2M |
| 2022-01-11 | 88.90 | 89.00 | 88.00 | 88.80 | 1.2M |
| 2022-01-10 | 88.90 | 89.70 | 88.10 | 88.80 | 2.2M |
| 2022-01-07 | 93.20 | 93.20 | 90.50 | 90.80 | 2.1M |
| 2022-01-06 | 92.90 | 93.50 | 91.60 | 92.70 | 1.1M |
| 2022-01-05 | 95.00 | 95.00 | 93.30 | 93.50 | 1.9M |
| 2022-01-04 | 96.00 | 96.40 | 93.80 | 93.90 | 7.0M |
| 2022-01-03 | 92.50 | 95.40 | 92.20 | 95.00 | 7.3M |