18.10
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 | 24.80 | 24.80 | 24.30 | 24.30 | 8.0M |
| 2022-12-29 | 24.70 | 24.90 | 24.70 | 24.80 | 3.0M |
| 2022-12-28 | 25.00 | 25.00 | 24.60 | 24.80 | 7.6M |
| 2022-12-27 | 24.80 | 25.00 | 24.70 | 25.00 | 9.1M |
| 2022-12-26 | 24.70 | 25.00 | 24.70 | 24.70 | 5.8M |
| 2022-12-23 | 24.80 | 25.00 | 24.70 | 24.70 | 6.1M |
| 2022-12-22 | 24.70 | 24.90 | 24.70 | 24.80 | 2.0M |
| 2022-12-21 | 24.90 | 24.90 | 24.60 | 24.70 | 3.8M |
| 2022-12-20 | 24.90 | 25.00 | 24.60 | 24.90 | 10.2M |
| 2022-12-19 | 24.80 | 25.00 | 24.70 | 24.90 | 6.6M |
| 2022-12-16 | 24.60 | 25.00 | 24.60 | 24.70 | 9.0M |
| 2022-12-15 | 24.90 | 25.00 | 24.60 | 24.70 | 5.2M |
| 2022-12-14 | 25.00 | 25.25 | 24.80 | 25.00 | 9.4M |
| 2022-12-13 | 24.50 | 25.25 | 24.40 | 25.25 | 20.8M |
| 2022-12-09 | 24.50 | 24.50 | 24.20 | 24.40 | 10.3M |
| 2022-12-08 | 24.60 | 24.80 | 24.50 | 24.60 | 9.7M |
| 2022-12-07 | 24.50 | 24.80 | 24.30 | 24.50 | 13.9M |
| 2022-12-06 | 24.00 | 24.50 | 23.80 | 24.50 | 15.8M |
| 2022-12-02 | 23.60 | 24.10 | 23.60 | 24.00 | 14.1M |
| 2022-12-01 | 23.10 | 23.80 | 23.10 | 23.70 | 20.2M |
| 2022-11-30 | 22.70 | 23.20 | 22.60 | 23.00 | 11.1M |
| 2022-11-29 | 22.80 | 23.10 | 22.40 | 23.00 | 14.5M |
| 2022-11-28 | 22.60 | 22.80 | 22.40 | 22.80 | 7.8M |
| 2022-11-25 | 22.70 | 22.80 | 22.60 | 22.70 | 5.8M |
| 2022-11-24 | 22.90 | 23.00 | 22.60 | 22.70 | 5.6M |
| 2022-11-23 | 22.80 | 23.00 | 22.80 | 22.90 | 5.2M |
| 2022-11-22 | 22.80 | 23.10 | 22.70 | 22.90 | 10.5M |
| 2022-11-21 | 22.70 | 22.90 | 22.60 | 22.70 | 8.8M |
| 2022-11-18 | 22.90 | 22.90 | 22.40 | 22.60 | 12.6M |
| 2022-11-17 | 23.00 | 23.20 | 22.70 | 23.00 | 16.6M |
| 2022-11-16 | 23.10 | 23.10 | 22.70 | 23.10 | 15.2M |
| 2022-11-15 | 23.10 | 23.10 | 22.60 | 23.10 | 12.1M |
| 2022-11-14 | 22.80 | 23.30 | 22.70 | 23.10 | 16.2M |
| 2022-11-11 | 23.00 | 23.00 | 22.60 | 22.70 | 17.0M |
| 2022-11-10 | 22.00 | 22.90 | 21.80 | 22.90 | 31.7M |
| 2022-11-09 | 21.90 | 22.00 | 21.40 | 22.00 | 20.7M |
| 2022-11-08 | 21.50 | 21.90 | 21.50 | 21.70 | 11.8M |
| 2022-11-07 | 21.80 | 21.90 | 21.40 | 21.60 | 10.5M |
| 2022-11-04 | 22.00 | 22.00 | 21.60 | 21.80 | 9.6M |
| 2022-11-03 | 21.30 | 22.10 | 21.30 | 21.90 | 24.7M |
| 2022-11-02 | 21.00 | 21.80 | 21.00 | 21.30 | 27.4M |
| 2022-11-01 | 20.90 | 21.20 | 20.90 | 20.90 | 19.9M |
| 2022-10-31 | 20.90 | 21.20 | 20.70 | 21.00 | 18.4M |
| 2022-10-28 | 21.30 | 21.30 | 20.80 | 21.00 | 10.7M |
| 2022-10-27 | 21.10 | 21.30 | 20.80 | 21.30 | 18.8M |
| 2022-10-26 | 20.50 | 21.40 | 20.50 | 21.00 | 31.4M |
| 2022-10-25 | 20.10 | 20.40 | 20.10 | 20.30 | 11.7M |
| 2022-10-21 | 19.90 | 19.90 | 19.60 | 19.90 | 6.0M |
| 2022-10-20 | 19.40 | 19.90 | 19.30 | 19.90 | 13.3M |
| 2022-10-19 | 19.50 | 19.50 | 19.20 | 19.40 | 6.8M |
| 2022-10-18 | 19.20 | 19.50 | 19.20 | 19.50 | 14.6M |
| 2022-10-17 | 19.00 | 19.10 | 18.80 | 18.90 | 4.8M |
| 2022-10-12 | 18.80 | 18.90 | 18.60 | 18.90 | 4.1M |
| 2022-10-11 | 18.90 | 19.00 | 18.50 | 18.70 | 5.5M |
| 2022-10-10 | 18.80 | 19.00 | 18.70 | 18.90 | 3.8M |
| 2022-10-07 | 19.10 | 19.10 | 18.80 | 18.80 | 3.9M |
| 2022-10-06 | 19.00 | 19.20 | 18.90 | 19.00 | 4.9M |
| 2022-10-05 | 18.80 | 18.90 | 18.70 | 18.80 | 1.1M |
| 2022-10-04 | 18.70 | 18.90 | 18.50 | 18.80 | 6.0M |
| 2022-10-03 | 18.90 | 19.00 | 18.50 | 18.50 | 11.0M |
| 2022-09-30 | 18.90 | 19.10 | 18.80 | 18.90 | 7.7M |
| 2022-09-29 | 19.00 | 19.00 | 18.70 | 18.80 | 6.0M |
| 2022-09-28 | 19.00 | 19.10 | 18.80 | 18.80 | 8.3M |
| 2022-09-27 | 19.00 | 19.20 | 18.90 | 19.00 | 3.4M |
| 2022-09-26 | 19.30 | 19.40 | 18.90 | 19.00 | 5.7M |
| 2022-09-23 | 19.30 | 19.40 | 19.20 | 19.30 | 4.2M |
| 2022-09-22 | 19.10 | 19.40 | 19.10 | 19.30 | 5.4M |
| 2022-09-21 | 19.30 | 19.40 | 19.20 | 19.20 | 4.8M |
| 2022-09-20 | 19.10 | 19.40 | 19.10 | 19.40 | 9.5M |
| 2022-09-19 | 19.00 | 19.10 | 18.90 | 18.90 | 3.5M |
| 2022-09-16 | 19.00 | 19.10 | 18.80 | 18.90 | 12.4M |
| 2022-09-15 | 19.10 | 19.20 | 18.90 | 19.00 | 7.2M |
| 2022-09-14 | 19.20 | 19.20 | 19.00 | 19.00 | 6.8M |
| 2022-09-13 | 19.50 | 19.50 | 19.10 | 19.20 | 15.7M |
| 2022-09-12 | 19.30 | 19.50 | 19.30 | 19.50 | 11.5M |
| 2022-09-09 | 19.30 | 19.40 | 19.20 | 19.30 | 7.7M |
| 2022-09-08 | 19.30 | 19.50 | 19.20 | 19.20 | 12.8M |
| 2022-09-07 | 19.30 | 19.40 | 19.20 | 19.20 | 2.6M |
| 2022-09-06 | 19.40 | 19.40 | 19.20 | 19.30 | 11.5M |
| 2022-09-05 | 19.40 | 19.50 | 19.30 | 19.40 | 1.0M |
| 2022-09-02 | 19.60 | 19.60 | 19.30 | 19.50 | 2.1M |
| 2022-09-01 | 19.60 | 19.70 | 19.40 | 19.40 | 3.4M |
| 2022-08-31 | 19.60 | 19.70 | 19.50 | 19.50 | 2.2M |
| 2022-08-30 | 19.50 | 19.80 | 19.50 | 19.60 | 7.3M |
| 2022-08-29 | 19.50 | 19.70 | 19.40 | 19.50 | 4.9M |
| 2022-08-26 | 19.60 | 19.80 | 19.50 | 19.60 | 4.6M |
| 2022-08-25 | 19.70 | 19.70 | 19.50 | 19.70 | 2.6M |
| 2022-08-24 | 19.50 | 19.70 | 19.40 | 19.70 | 4.0M |
| 2022-08-23 | 19.70 | 19.70 | 19.40 | 19.60 | 9.4M |
| 2022-08-22 | 20.30 | 20.60 | 20.20 | 20.30 | 10.0M |
| 2022-08-19 | 20.30 | 20.40 | 20.20 | 20.30 | 3.5M |
| 2022-08-18 | 20.40 | 20.50 | 20.10 | 20.30 | 9.0M |
| 2022-08-17 | 20.50 | 20.60 | 20.40 | 20.40 | 6.7M |
| 2022-08-16 | 20.50 | 20.60 | 20.40 | 20.50 | 4.1M |
| 2022-08-15 | 20.40 | 20.60 | 20.40 | 20.50 | 5.6M |
| 2022-08-11 | 20.20 | 20.60 | 20.20 | 20.40 | 11.4M |
| 2022-08-10 | 20.20 | 20.40 | 20.10 | 20.20 | 15.5M |
| 2022-08-09 | 19.90 | 20.00 | 19.80 | 19.90 | 2.2M |
| 2022-08-08 | 20.00 | 20.00 | 19.60 | 19.80 | 2.4M |
| 2022-08-05 | 19.90 | 20.00 | 19.60 | 20.00 | 6.4M |
| 2022-08-04 | 19.50 | 19.80 | 19.40 | 19.70 | 15.5M |
| 2022-08-03 | 19.50 | 19.60 | 19.20 | 19.40 | 4.3M |
| 2022-08-02 | 19.40 | 19.70 | 19.30 | 19.50 | 6.1M |
| 2022-08-01 | 19.40 | 19.60 | 19.30 | 19.60 | 5.6M |
| 2022-07-27 | 19.30 | 19.60 | 19.20 | 19.40 | 6.9M |
| 2022-07-26 | 19.30 | 19.50 | 19.10 | 19.30 | 10.4M |
| 2022-07-25 | 18.80 | 19.40 | 18.70 | 19.30 | 10.3M |
| 2022-07-22 | 18.70 | 18.80 | 18.50 | 18.70 | 4.2M |
| 2022-07-21 | 18.60 | 18.60 | 18.30 | 18.60 | 5.0M |
| 2022-07-20 | 18.40 | 18.70 | 18.20 | 18.70 | 4.7M |
| 2022-07-19 | 18.50 | 18.50 | 18.20 | 18.40 | 3.1M |
| 2022-07-18 | 18.30 | 18.60 | 18.30 | 18.40 | 3.5M |
| 2022-07-15 | 18.50 | 18.60 | 18.10 | 18.30 | 10.6M |
| 2022-07-14 | 19.10 | 19.10 | 18.30 | 18.50 | 9.5M |
| 2022-07-12 | 19.00 | 19.20 | 18.90 | 18.90 | 8.2M |
| 2022-07-11 | 18.90 | 19.20 | 18.80 | 19.00 | 4.5M |
| 2022-07-08 | 19.00 | 19.00 | 18.60 | 18.80 | 5.4M |
| 2022-07-07 | 18.70 | 19.00 | 18.70 | 19.00 | 3.8M |
| 2022-07-06 | 18.50 | 19.10 | 18.50 | 18.70 | 10.1M |
| 2022-07-05 | 18.50 | 18.60 | 18.40 | 18.40 | 3.6M |
| 2022-07-04 | 18.90 | 18.90 | 18.40 | 18.50 | 9.1M |
| 2022-07-01 | 18.60 | 19.00 | 18.60 | 18.90 | 3.8M |
| 2022-06-30 | 18.90 | 19.00 | 18.50 | 18.60 | 14.4M |
| 2022-06-29 | 19.00 | 19.20 | 18.90 | 18.90 | 9.8M |
| 2022-06-28 | 19.00 | 19.20 | 18.90 | 19.10 | 5.6M |
| 2022-06-27 | 18.90 | 19.20 | 18.80 | 19.00 | 12.8M |
| 2022-06-24 | 19.30 | 19.30 | 18.60 | 18.90 | 15.5M |
| 2022-06-23 | 19.30 | 19.60 | 19.10 | 19.20 | 7.9M |
| 2022-06-22 | 19.30 | 19.40 | 19.10 | 19.20 | 11.4M |
| 2022-06-21 | 19.20 | 19.50 | 19.20 | 19.30 | 3.4M |
| 2022-06-20 | 19.10 | 19.30 | 18.90 | 19.20 | 3.5M |
| 2022-06-17 | 19.40 | 19.40 | 19.00 | 19.10 | 11.8M |
| 2022-06-16 | 19.80 | 19.80 | 19.40 | 19.40 | 8.3M |
| 2022-06-15 | 19.80 | 19.90 | 19.60 | 19.70 | 8.9M |
| 2022-06-14 | 19.60 | 20.00 | 19.50 | 19.60 | 12.5M |
| 2022-06-13 | 19.80 | 19.90 | 19.40 | 19.40 | 13.4M |
| 2022-06-10 | 20.30 | 20.30 | 19.80 | 19.90 | 16.7M |
| 2022-06-09 | 20.40 | 20.70 | 20.20 | 20.30 | 10.2M |
| 2022-06-08 | 20.50 | 20.50 | 20.30 | 20.40 | 5.2M |
| 2022-06-07 | 20.60 | 20.60 | 20.20 | 20.40 | 6.5M |
| 2022-06-06 | 20.50 | 20.80 | 20.50 | 20.70 | 5.4M |
| 2022-06-02 | 20.60 | 20.70 | 20.40 | 20.60 | 8.4M |
| 2022-06-01 | 20.60 | 20.80 | 20.40 | 20.70 | 8.1M |
| 2022-05-31 | 20.70 | 20.70 | 20.40 | 20.40 | 9.3M |
| 2022-05-30 | 20.50 | 20.80 | 20.40 | 20.60 | 7.5M |
| 2022-05-27 | 20.60 | 20.60 | 20.30 | 20.40 | 4.9M |
| 2022-05-26 | 20.40 | 20.60 | 20.40 | 20.50 | 5.6M |
| 2022-05-25 | 20.60 | 20.70 | 20.50 | 20.50 | 5.0M |
| 2022-05-24 | 20.70 | 20.80 | 20.50 | 20.60 | 5.3M |
| 2022-05-23 | 20.50 | 20.80 | 20.30 | 20.60 | 7.4M |
| 2022-05-20 | 20.40 | 20.60 | 20.30 | 20.50 | 4.5M |
| 2022-05-19 | 20.30 | 20.50 | 20.20 | 20.20 | 3.4M |
| 2022-05-18 | 20.40 | 20.60 | 20.30 | 20.50 | 4.7M |
| 2022-05-17 | 20.50 | 20.80 | 20.10 | 20.30 | 7.1M |
| 2022-05-13 | 20.50 | 20.60 | 20.30 | 20.50 | 3.4M |
| 2022-05-12 | 20.90 | 21.00 | 20.40 | 20.60 | 5.6M |
| 2022-05-11 | 21.10 | 21.20 | 20.60 | 20.80 | 5.6M |
| 2022-05-10 | 20.80 | 21.30 | 20.70 | 21.30 | 5.5M |
| 2022-05-09 | 21.50 | 21.60 | 20.80 | 20.80 | 7.3M |
| 2022-05-06 | 21.80 | 21.90 | 21.40 | 21.60 | 7.4M |
| 2022-05-05 | 22.00 | 22.20 | 21.80 | 21.90 | 3.8M |
| 2022-05-03 | 22.00 | 22.40 | 22.00 | 22.00 | 8.2M |
| 2022-04-29 | 21.80 | 22.00 | 21.80 | 21.90 | 2.6M |
| 2022-04-28 | 21.90 | 22.00 | 21.70 | 21.80 | 7.1M |
| 2022-04-27 | 22.00 | 22.10 | 21.70 | 22.10 | 9.7M |
| 2022-04-26 | 22.60 | 22.80 | 22.50 | 22.80 | 5.8M |
| 2022-04-25 | 22.50 | 22.70 | 22.30 | 22.60 | 7.4M |
| 2022-04-22 | 22.50 | 22.70 | 22.30 | 22.60 | 4.7M |
| 2022-04-21 | 22.50 | 22.60 | 22.10 | 22.50 | 7.2M |
| 2022-04-20 | 22.40 | 22.70 | 22.20 | 22.60 | 7.4M |
| 2022-04-19 | 22.40 | 22.50 | 22.30 | 22.30 | 4.6M |
| 2022-04-18 | 22.60 | 22.60 | 22.00 | 22.20 | 4.3M |
| 2022-04-12 | 22.30 | 22.60 | 22.20 | 22.50 | 3.5M |
| 2022-04-11 | 22.00 | 22.80 | 21.90 | 22.40 | 17.0M |
| 2022-04-08 | 21.70 | 22.20 | 21.60 | 21.90 | 9.2M |
| 2022-04-07 | 21.80 | 21.80 | 21.50 | 21.60 | 7.9M |
| 2022-04-05 | 21.90 | 22.00 | 21.90 | 21.90 | 2.8M |
| 2022-04-04 | 21.70 | 22.00 | 21.70 | 21.90 | 4.3M |
| 2022-04-01 | 21.70 | 21.80 | 21.60 | 21.70 | 7.6M |
| 2022-03-31 | 21.80 | 21.90 | 21.70 | 21.70 | 4.7M |
| 2022-03-30 | 21.90 | 22.00 | 21.80 | 21.90 | 5.4M |
| 2022-03-29 | 22.00 | 22.20 | 21.80 | 21.90 | 8.2M |
| 2022-03-28 | 22.00 | 22.10 | 21.90 | 22.00 | 1.3M |
| 2022-03-25 | 22.00 | 22.10 | 21.90 | 22.00 | 3.7M |
| 2022-03-24 | 22.20 | 22.30 | 22.00 | 22.10 | 3.2M |
| 2022-03-23 | 22.00 | 22.40 | 22.00 | 22.30 | 9.5M |
| 2022-03-22 | 22.00 | 22.10 | 21.80 | 21.90 | 2.2M |
| 2022-03-21 | 22.00 | 22.10 | 21.90 | 21.90 | 3.8M |
| 2022-03-18 | 22.20 | 22.40 | 21.90 | 21.90 | 11.3M |
| 2022-03-17 | 22.10 | 22.30 | 22.00 | 22.20 | 6.6M |
| 2022-03-16 | 21.90 | 22.10 | 21.70 | 22.00 | 4.4M |
| 2022-03-15 | 21.90 | 21.90 | 21.50 | 21.80 | 6.2M |
| 2022-03-14 | 22.00 | 22.00 | 21.60 | 21.90 | 4.3M |
| 2022-03-11 | 21.80 | 22.00 | 21.70 | 22.00 | 2.8M |
| 2022-03-10 | 21.90 | 22.00 | 21.50 | 21.80 | 6.8M |
| 2022-03-09 | 21.60 | 21.80 | 21.30 | 21.80 | 2.8M |
| 2022-03-08 | 21.80 | 21.80 | 21.10 | 21.50 | 8.1M |
| 2022-03-07 | 21.90 | 22.10 | 21.50 | 21.70 | 13.0M |
| 2022-03-04 | 22.10 | 22.30 | 21.90 | 22.20 | 3.1M |
| 2022-03-03 | 22.30 | 22.30 | 22.10 | 22.30 | 4.6M |
| 2022-03-02 | 22.20 | 22.40 | 22.10 | 22.30 | 8.2M |
| 2022-03-01 | 22.00 | 22.20 | 21.90 | 22.00 | 10.4M |
| 2022-02-28 | 21.80 | 22.10 | 21.70 | 22.00 | 6.0M |
| 2022-02-25 | 21.70 | 22.20 | 21.70 | 22.00 | 17.5M |
| 2022-02-24 | 21.80 | 22.00 | 21.30 | 21.50 | 21.3M |
| 2022-02-23 | 22.80 | 22.90 | 21.70 | 22.00 | 23.0M |
| 2022-02-22 | 22.20 | 22.60 | 22.20 | 22.40 | 4.9M |
| 2022-02-21 | 22.50 | 22.90 | 22.30 | 22.40 | 8.5M |
| 2022-02-18 | 22.90 | 23.20 | 22.60 | 22.70 | 7.5M |
| 2022-02-17 | 23.40 | 23.50 | 22.90 | 23.00 | 10.5M |
| 2022-02-15 | 23.30 | 23.50 | 23.10 | 23.40 | 4.8M |
| 2022-02-14 | 22.90 | 23.30 | 22.90 | 23.20 | 6.1M |
| 2022-02-11 | 23.40 | 23.40 | 22.90 | 23.00 | 4.3M |
| 2022-02-10 | 23.50 | 23.60 | 23.20 | 23.40 | 9.8M |
| 2022-02-09 | 23.20 | 23.40 | 23.00 | 23.20 | 8.1M |
| 2022-02-08 | 22.70 | 23.40 | 22.70 | 23.20 | 12.4M |
| 2022-02-07 | 22.60 | 22.80 | 22.50 | 22.70 | 5.9M |
| 2022-02-04 | 22.50 | 22.80 | 22.20 | 22.60 | 10.8M |
| 2022-02-03 | 22.60 | 23.00 | 22.40 | 22.50 | 11.1M |
| 2022-02-02 | 22.80 | 22.90 | 22.50 | 22.70 | 4.2M |
| 2022-02-01 | 22.80 | 23.00 | 22.80 | 22.80 | 4.4M |
| 2022-01-31 | 22.90 | 23.20 | 22.60 | 22.70 | 7.1M |
| 2022-01-28 | 22.80 | 23.50 | 22.60 | 22.80 | 39.1M |
| 2022-01-27 | 22.60 | 22.90 | 22.40 | 22.70 | 19.7M |
| 2022-01-26 | 22.40 | 23.00 | 22.10 | 22.50 | 9.6M |
| 2022-01-25 | 22.20 | 22.60 | 22.10 | 22.40 | 6.9M |
| 2022-01-24 | 22.20 | 22.80 | 22.10 | 22.10 | 12.5M |
| 2022-01-21 | 22.10 | 22.20 | 21.90 | 21.90 | 3.3M |
| 2022-01-20 | 21.90 | 22.20 | 21.90 | 22.00 | 3.2M |
| 2022-01-19 | 22.10 | 22.20 | 21.90 | 21.90 | 3.5M |
| 2022-01-18 | 22.20 | 22.30 | 22.00 | 22.00 | 2.4M |
| 2022-01-17 | 22.40 | 22.50 | 22.10 | 22.20 | 2.7M |
| 2022-01-14 | 22.10 | 22.50 | 22.00 | 22.30 | 3.9M |
| 2022-01-13 | 22.20 | 22.30 | 22.00 | 22.20 | 1.7M |
| 2022-01-12 | 22.10 | 22.40 | 22.10 | 22.20 | 5.6M |
| 2022-01-11 | 22.40 | 22.50 | 21.80 | 21.90 | 9.8M |
| 2022-01-10 | 22.00 | 22.60 | 22.00 | 22.60 | 7.5M |
| 2022-01-07 | 22.10 | 22.20 | 21.90 | 22.10 | 5.0M |
| 2022-01-06 | 22.50 | 22.60 | 21.90 | 22.10 | 7.3M |
| 2022-01-05 | 22.70 | 22.70 | 22.40 | 22.50 | 8.8M |
| 2022-01-04 | 22.70 | 22.90 | 22.60 | 22.70 | 9.1M |