35.22
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 | 25.55 | 26.29 | 25.50 | 26.18 | 4.2M |
| 2022-12-29 | 25.45 | 25.89 | 25.13 | 25.55 | 3.1M |
| 2022-12-28 | 26.47 | 26.48 | 25.30 | 25.44 | 3.6M |
| 2022-12-27 | 26.50 | 26.78 | 26.20 | 26.30 | 3.3M |
| 2022-12-26 | 25.85 | 26.68 | 25.70 | 26.47 | 5.4M |
| 2022-12-23 | 25.30 | 25.67 | 25.15 | 25.44 | 3.0M |
| 2022-12-22 | 25.91 | 26.00 | 25.19 | 25.39 | 3.6M |
| 2022-12-21 | 26.02 | 26.30 | 25.65 | 25.86 | 2.6M |
| 2022-12-20 | 25.59 | 26.50 | 25.41 | 26.10 | 4.9M |
| 2022-12-19 | 26.70 | 26.94 | 25.42 | 25.70 | 6.9M |
| 2022-12-16 | 26.50 | 26.79 | 26.02 | 26.74 | 4.3M |
| 2022-12-15 | 25.75 | 26.80 | 25.66 | 26.65 | 6.1M |
| 2022-12-14 | 27.06 | 27.26 | 25.73 | 25.95 | 7.3M |
| 2022-12-13 | 27.09 | 27.24 | 26.53 | 26.74 | 4.0M |
| 2022-12-12 | 26.53 | 27.50 | 26.01 | 27.08 | 9.1M |
| 2022-12-09 | 25.23 | 26.76 | 25.01 | 26.50 | 13.5M |
| 2022-12-08 | 25.36 | 25.45 | 25.01 | 25.10 | 3.2M |
| 2022-12-07 | 25.89 | 25.89 | 25.21 | 25.27 | 6.4M |
| 2022-12-06 | 25.63 | 25.96 | 25.25 | 25.91 | 5.3M |
| 2022-12-05 | 25.58 | 26.10 | 25.38 | 25.63 | 7.8M |
| 2022-12-02 | 25.81 | 26.47 | 25.54 | 25.58 | 5.6M |
| 2022-12-01 | 25.59 | 26.73 | 25.57 | 25.96 | 7.5M |
| 2022-11-30 | 25.28 | 25.86 | 25.10 | 25.36 | 6.3M |
| 2022-11-29 | 25.19 | 25.83 | 24.78 | 25.61 | 7.2M |
| 2022-11-28 | 24.60 | 25.15 | 24.42 | 24.93 | 6.6M |
| 2022-11-25 | 25.34 | 25.89 | 24.80 | 24.96 | 5.3M |
| 2022-11-24 | 25.89 | 26.18 | 25.23 | 25.56 | 6.1M |
| 2022-11-23 | 26.10 | 26.11 | 25.22 | 25.80 | 7.4M |
| 2022-11-22 | 26.55 | 26.80 | 25.96 | 26.10 | 6.1M |
| 2022-11-21 | 26.15 | 26.71 | 25.88 | 26.55 | 6.1M |
| 2022-11-18 | 26.60 | 26.85 | 26.10 | 26.19 | 9.9M |
| 2022-11-17 | 26.06 | 26.88 | 25.96 | 26.85 | 11.9M |
| 2022-11-16 | 26.40 | 26.85 | 26.00 | 26.35 | 18.7M |
| 2022-11-15 | 24.06 | 26.39 | 23.87 | 26.39 | 19.8M |
| 2022-11-14 | 24.51 | 24.80 | 23.92 | 23.99 | 6.5M |
| 2022-11-11 | 24.11 | 25.38 | 24.11 | 24.72 | 13.9M |
| 2022-11-10 | 23.96 | 24.34 | 23.43 | 23.65 | 8.5M |
| 2022-11-09 | 24.20 | 24.60 | 23.82 | 24.35 | 7.8M |
| 2022-11-08 | 23.94 | 24.65 | 23.84 | 24.21 | 11.6M |
| 2022-11-07 | 23.40 | 24.21 | 23.16 | 23.95 | 15.8M |
| 2022-11-04 | 22.70 | 23.28 | 22.55 | 23.11 | 9.4M |
| 2022-11-03 | 21.81 | 22.94 | 21.81 | 22.76 | 9.3M |
| 2022-11-02 | 21.74 | 22.26 | 21.60 | 22.04 | 7.4M |
| 2022-11-01 | 21.42 | 21.85 | 20.98 | 21.77 | 8.9M |
| 2022-10-31 | 19.90 | 21.53 | 19.80 | 21.40 | 10.2M |
| 2022-10-28 | 21.30 | 21.46 | 20.09 | 20.34 | 10.6M |
| 2022-10-27 | 21.71 | 22.10 | 21.25 | 21.34 | 9.2M |
| 2022-10-26 | 21.10 | 22.07 | 20.90 | 21.90 | 8.0M |
| 2022-10-25 | 21.13 | 21.50 | 20.61 | 21.09 | 5.7M |
| 2022-10-24 | 21.43 | 21.94 | 21.11 | 21.33 | 6.6M |
| 2022-10-21 | 21.59 | 21.78 | 21.35 | 21.43 | 6.0M |
| 2022-10-20 | 21.56 | 22.10 | 21.11 | 21.66 | 6.9M |
| 2022-10-19 | 21.30 | 22.64 | 21.17 | 21.62 | 15.7M |
| 2022-10-18 | 21.37 | 21.64 | 21.00 | 21.41 | 8.2M |
| 2022-10-17 | 20.83 | 21.45 | 20.68 | 21.34 | 7.6M |
| 2022-10-14 | 20.55 | 21.00 | 20.18 | 20.85 | 8.7M |
| 2022-10-13 | 19.76 | 20.94 | 19.61 | 20.43 | 13.3M |
| 2022-10-12 | 18.90 | 19.85 | 18.63 | 19.83 | 9.7M |
| 2022-10-11 | 19.00 | 19.17 | 18.61 | 18.80 | 7.0M |
| 2022-10-10 | 19.90 | 20.09 | 18.70 | 18.88 | 11.0M |
| 2022-09-30 | 20.26 | 20.47 | 19.80 | 19.82 | 5.5M |
| 2022-09-29 | 20.37 | 20.58 | 20.15 | 20.29 | 4.6M |
| 2022-09-28 | 20.96 | 20.96 | 20.19 | 20.19 | 7.4M |
| 2022-09-27 | 20.47 | 20.96 | 20.33 | 20.96 | 8.2M |
| 2022-09-26 | 20.70 | 21.00 | 20.20 | 20.26 | 12.9M |
| 2022-09-23 | 21.60 | 21.60 | 20.63 | 20.88 | 10.1M |
| 2022-09-22 | 22.08 | 22.20 | 21.42 | 21.51 | 7.2M |
| 2022-09-21 | 22.12 | 22.45 | 21.67 | 22.24 | 6.6M |
| 2022-09-20 | 22.66 | 22.66 | 22.10 | 22.24 | 4.6M |
| 2022-09-19 | 22.47 | 23.11 | 22.21 | 22.37 | 6.7M |
| 2022-09-16 | 22.95 | 23.39 | 22.40 | 22.47 | 6.8M |
| 2022-09-15 | 24.15 | 24.35 | 22.88 | 22.97 | 10.3M |
| 2022-09-14 | 23.91 | 24.24 | 23.81 | 24.19 | 4.6M |
| 2022-09-13 | 24.50 | 24.95 | 24.21 | 24.29 | 4.8M |
| 2022-09-09 | 24.45 | 24.45 | 23.80 | 24.30 | 5.0M |
| 2022-09-08 | 24.90 | 25.09 | 24.25 | 24.25 | 6.1M |
| 2022-09-07 | 24.69 | 25.30 | 24.60 | 24.96 | 5.7M |
| 2022-09-06 | 24.75 | 24.81 | 24.24 | 24.69 | 5.2M |
| 2022-09-05 | 25.17 | 25.18 | 24.32 | 24.51 | 5.6M |
| 2022-09-02 | 24.83 | 25.34 | 24.61 | 25.10 | 6.6M |
| 2022-09-01 | 25.04 | 25.48 | 24.68 | 24.84 | 7.7M |
| 2022-08-31 | 26.48 | 26.75 | 24.86 | 24.90 | 14.1M |
| 2022-08-30 | 26.59 | 26.90 | 26.05 | 26.42 | 5.3M |
| 2022-08-29 | 26.32 | 27.16 | 26.17 | 26.77 | 8.7M |
| 2022-08-26 | 26.27 | 27.39 | 26.17 | 26.59 | 7.6M |
| 2022-08-25 | 27.11 | 27.30 | 26.07 | 26.39 | 8.7M |
| 2022-08-24 | 28.17 | 28.43 | 26.80 | 26.89 | 12.9M |
| 2022-08-23 | 27.08 | 28.40 | 26.93 | 27.90 | 13.0M |
| 2022-08-22 | 27.21 | 27.86 | 26.30 | 27.14 | 11.4M |
| 2022-08-19 | 27.96 | 28.55 | 27.46 | 27.46 | 12.8M |
| 2022-08-18 | 27.85 | 28.01 | 27.36 | 27.97 | 13.1M |
| 2022-08-17 | 27.80 | 28.12 | 27.31 | 28.08 | 14.4M |
| 2022-08-16 | 28.12 | 28.43 | 27.55 | 27.72 | 13.5M |
| 2022-08-15 | 28.04 | 28.46 | 27.43 | 28.41 | 10.6M |
| 2022-08-12 | 28.56 | 28.73 | 28.12 | 28.18 | 12.9M |
| 2022-08-11 | 27.91 | 29.29 | 27.65 | 28.77 | 27.4M |
| 2022-08-10 | 26.54 | 28.42 | 26.43 | 28.00 | 29.3M |
| 2022-08-09 | 26.55 | 26.60 | 26.11 | 26.55 | 12.3M |
| 2022-08-08 | 26.78 | 27.13 | 26.25 | 26.40 | 13.2M |
| 2022-08-05 | 26.40 | 27.10 | 26.14 | 27.05 | 19.0M |
| 2022-08-04 | 26.65 | 26.88 | 26.01 | 26.41 | 16.5M |
| 2022-08-03 | 27.20 | 27.72 | 26.40 | 26.60 | 26.6M |
| 2022-08-02 | 27.03 | 27.70 | 26.68 | 27.23 | 36.7M |
| 2022-08-01 | 24.25 | 27.09 | 23.54 | 27.09 | 32.1M |
| 2022-07-29 | 24.53 | 25.13 | 24.48 | 24.63 | 7.5M |
| 2022-07-28 | 24.13 | 25.30 | 24.00 | 24.63 | 9.0M |
| 2022-07-27 | 23.72 | 24.12 | 23.61 | 23.95 | 3.2M |
| 2022-07-26 | 23.51 | 23.88 | 23.31 | 23.83 | 4.1M |
| 2022-07-25 | 24.54 | 24.62 | 23.30 | 23.48 | 8.4M |
| 2022-07-22 | 25.36 | 25.50 | 24.31 | 24.62 | 7.6M |
| 2022-07-21 | 24.43 | 25.58 | 24.37 | 25.33 | 12.6M |
| 2022-07-20 | 24.18 | 24.46 | 24.10 | 24.42 | 5.0M |
| 2022-07-19 | 23.80 | 24.15 | 23.66 | 23.96 | 5.1M |
| 2022-07-18 | 23.52 | 24.05 | 23.15 | 23.95 | 4.7M |
| 2022-07-15 | 23.97 | 24.28 | 23.50 | 23.53 | 4.8M |
| 2022-07-14 | 23.21 | 24.30 | 23.12 | 24.13 | 7.7M |
| 2022-07-13 | 23.38 | 23.59 | 23.10 | 23.26 | 3.1M |
| 2022-07-12 | 23.79 | 23.80 | 23.20 | 23.31 | 4.1M |
| 2022-07-11 | 24.26 | 24.26 | 23.35 | 23.60 | 5.8M |
| 2022-07-08 | 24.31 | 24.67 | 24.22 | 24.29 | 6.8M |
| 2022-07-07 | 24.48 | 24.62 | 24.16 | 24.19 | 5.5M |
| 2022-07-06 | 24.50 | 24.99 | 24.22 | 24.50 | 6.8M |
| 2022-07-05 | 25.05 | 25.14 | 24.16 | 24.50 | 10.4M |
| 2022-07-04 | 26.12 | 26.12 | 24.60 | 24.85 | 13.8M |
| 2022-07-01 | 27.24 | 27.30 | 26.06 | 26.14 | 8.4M |
| 2022-06-30 | 27.14 | 27.48 | 26.87 | 27.25 | 5.9M |
| 2022-06-29 | 27.48 | 28.07 | 27.15 | 27.15 | 9.2M |
| 2022-06-28 | 26.23 | 27.99 | 25.40 | 27.68 | 19.9M |
| 2022-06-27 | 26.54 | 26.96 | 26.00 | 26.22 | 6.5M |
| 2022-06-24 | 25.98 | 26.30 | 25.80 | 26.00 | 6.7M |
| 2022-06-23 | 25.85 | 26.08 | 25.39 | 25.77 | 7.5M |
| 2022-06-22 | 26.50 | 26.72 | 25.72 | 25.80 | 5.3M |
| 2022-06-21 | 26.70 | 27.07 | 26.25 | 26.49 | 6.4M |
| 2022-06-20 | 26.29 | 26.68 | 25.85 | 26.44 | 6.2M |
| 2022-06-17 | 26.65 | 26.65 | 25.77 | 26.29 | 7.0M |
| 2022-06-16 | 26.25 | 27.16 | 26.21 | 26.71 | 7.1M |
| 2022-06-15 | 26.20 | 26.95 | 25.84 | 26.20 | 5.7M |
| 2022-06-14 | 26.54 | 26.70 | 25.38 | 26.30 | 7.1M |
| 2022-06-13 | 26.40 | 27.20 | 26.13 | 26.90 | 6.3M |
| 2022-06-10 | 26.41 | 26.81 | 26.12 | 26.70 | 7.4M |
| 2022-06-09 | 27.67 | 27.77 | 26.39 | 26.55 | 6.8M |
| 2022-06-08 | 28.55 | 28.81 | 27.25 | 27.78 | 11.3M |
| 2022-06-07 | 28.28 | 28.86 | 27.88 | 28.65 | 7.9M |
| 2022-06-06 | 27.20 | 28.47 | 27.01 | 28.28 | 8.2M |
| 2022-06-02 | 27.03 | 27.50 | 26.82 | 27.15 | 5.8M |
| 2022-06-01 | 26.15 | 27.40 | 26.15 | 27.11 | 8.7M |
| 2022-05-31 | 25.78 | 26.50 | 25.05 | 26.37 | 9.0M |
| 2022-05-30 | 25.50 | 25.90 | 25.36 | 25.78 | 5.8M |
| 2022-05-27 | 26.01 | 26.50 | 25.40 | 25.78 | 5.3M |
| 2022-05-26 | 25.18 | 26.18 | 24.82 | 25.86 | 9.3M |
| 2022-05-25 | 24.84 | 25.16 | 24.46 | 25.13 | 4.7M |
| 2022-05-24 | 25.18 | 25.94 | 24.76 | 24.83 | 7.1M |
| 2022-05-23 | 26.23 | 26.30 | 24.78 | 25.35 | 9.5M |
| 2022-05-20 | 26.50 | 26.77 | 25.81 | 26.10 | 6.4M |
| 2022-05-19 | 25.50 | 26.52 | 25.42 | 26.52 | 5.8M |
| 2022-05-18 | 25.31 | 26.09 | 25.18 | 25.92 | 6.9M |
| 2022-05-17 | 24.73 | 25.43 | 24.63 | 25.32 | 4.1M |
| 2022-05-16 | 24.88 | 25.59 | 24.81 | 24.90 | 3.7M |
| 2022-05-13 | 24.82 | 25.18 | 24.48 | 24.76 | 3.5M |
| 2022-05-12 | 25.14 | 25.26 | 24.74 | 24.79 | 3.5M |
| 2022-05-11 | 25.13 | 26.12 | 24.77 | 25.13 | 8.9M |
| 2022-05-10 | 23.80 | 25.18 | 23.68 | 24.98 | 7.4M |
| 2022-05-09 | 24.27 | 24.33 | 23.90 | 24.07 | 4.4M |
| 2022-05-06 | 24.28 | 24.75 | 23.85 | 24.40 | 4.6M |
| 2022-05-05 | 25.06 | 25.17 | 24.69 | 25.03 | 8.2M |
| 2022-04-29 | 23.40 | 25.19 | 23.37 | 25.08 | 11.4M |
| 2022-04-28 | 22.93 | 23.53 | 22.60 | 23.39 | 8.8M |
| 2022-04-27 | 20.90 | 23.43 | 20.35 | 23.06 | 13.0M |
| 2022-04-26 | 22.67 | 23.05 | 21.26 | 21.33 | 9.8M |
| 2022-04-25 | 22.94 | 23.46 | 22.34 | 22.52 | 13.1M |
| 2022-04-22 | 22.92 | 23.69 | 22.06 | 23.18 | 10.4M |
| 2022-04-21 | 23.36 | 24.03 | 22.81 | 22.90 | 9.5M |
| 2022-04-20 | 23.07 | 24.15 | 23.03 | 23.36 | 10.9M |
| 2022-04-19 | 23.89 | 24.15 | 23.18 | 23.28 | 6.7M |
| 2022-04-18 | 23.35 | 24.18 | 22.96 | 24.00 | 6.1M |
| 2022-04-15 | 23.43 | 23.81 | 22.77 | 23.42 | 5.8M |
| 2022-04-14 | 22.20 | 24.10 | 22.20 | 23.68 | 10.3M |
| 2022-04-13 | 22.12 | 22.54 | 21.92 | 22.18 | 6.2M |
| 2022-04-12 | 22.20 | 22.64 | 21.50 | 22.50 | 13.1M |
| 2022-04-11 | 23.46 | 23.46 | 22.19 | 22.30 | 8.6M |
| 2022-04-08 | 23.79 | 23.79 | 23.12 | 23.47 | 5.1M |
| 2022-04-07 | 24.80 | 24.91 | 23.52 | 23.65 | 7.4M |
| 2022-04-06 | 25.50 | 25.50 | 24.49 | 24.83 | 6.8M |
| 2022-04-01 | 25.46 | 25.58 | 25.15 | 25.31 | 4.3M |
| 2022-03-31 | 26.00 | 26.00 | 25.40 | 25.56 | 3.7M |
| 2022-03-30 | 25.27 | 25.95 | 25.08 | 25.87 | 5.4M |
| 2022-03-29 | 25.89 | 25.95 | 24.81 | 24.98 | 6.2M |
| 2022-03-28 | 26.01 | 26.10 | 25.46 | 25.78 | 5.6M |
| 2022-03-25 | 26.34 | 26.88 | 25.97 | 26.02 | 5.2M |
| 2022-03-24 | 26.44 | 26.54 | 25.96 | 26.34 | 6.0M |
| 2022-03-23 | 26.10 | 26.93 | 25.90 | 26.66 | 8.4M |
| 2022-03-22 | 25.94 | 26.38 | 25.81 | 26.11 | 7.6M |
| 2022-03-21 | 25.96 | 26.40 | 25.60 | 26.00 | 8.4M |
| 2022-03-18 | 25.80 | 25.90 | 25.35 | 25.73 | 6.0M |
| 2022-03-17 | 25.39 | 26.27 | 24.88 | 25.87 | 12.5M |
| 2022-03-16 | 24.62 | 24.89 | 23.30 | 24.83 | 10.7M |
| 2022-03-15 | 24.94 | 25.44 | 23.86 | 23.92 | 12.1M |
| 2022-03-14 | 26.25 | 26.39 | 25.26 | 25.26 | 8.9M |
| 2022-03-11 | 26.19 | 26.45 | 25.35 | 26.28 | 12.1M |
| 2022-03-10 | 27.32 | 27.50 | 26.35 | 26.59 | 10.0M |
| 2022-03-09 | 26.92 | 27.50 | 25.43 | 26.69 | 11.3M |
| 2022-03-08 | 27.66 | 27.95 | 26.85 | 26.87 | 8.8M |
| 2022-03-07 | 28.53 | 28.65 | 27.37 | 27.66 | 13.4M |
| 2022-03-04 | 29.41 | 29.88 | 28.77 | 28.94 | 9.3M |
| 2022-03-03 | 30.42 | 30.59 | 29.51 | 29.62 | 9.3M |
| 2022-03-02 | 31.10 | 31.18 | 29.82 | 30.42 | 10.3M |
| 2022-03-01 | 32.00 | 32.19 | 30.96 | 31.21 | 6.7M |
| 2022-02-28 | 32.34 | 32.44 | 31.67 | 32.03 | 6.2M |
| 2022-02-25 | 32.40 | 32.44 | 32.03 | 32.12 | 3.4M |
| 2022-02-24 | 32.35 | 32.76 | 31.60 | 32.03 | 7.9M |
| 2022-02-23 | 30.93 | 32.54 | 30.93 | 32.35 | 9.9M |
| 2022-02-22 | 31.99 | 31.99 | 30.60 | 30.83 | 5.8M |
| 2022-02-21 | 32.06 | 32.10 | 31.33 | 31.65 | 5.3M |
| 2022-02-18 | 31.78 | 32.13 | 31.66 | 31.99 | 2.5M |
| 2022-02-17 | 32.02 | 32.40 | 31.45 | 31.89 | 6.1M |
| 2022-02-16 | 32.92 | 33.17 | 31.96 | 32.05 | 6.1M |
| 2022-02-15 | 32.15 | 33.05 | 32.15 | 32.95 | 6.8M |
| 2022-02-14 | 31.70 | 32.62 | 31.05 | 32.27 | 7.1M |
| 2022-02-11 | 32.72 | 32.72 | 31.58 | 31.70 | 6.5M |
| 2022-02-10 | 33.36 | 33.36 | 32.40 | 32.83 | 4.0M |
| 2022-02-09 | 33.09 | 33.48 | 32.50 | 33.19 | 7.2M |
| 2022-02-08 | 32.92 | 33.56 | 32.50 | 32.95 | 4.3M |
| 2022-02-07 | 34.51 | 34.60 | 33.12 | 33.16 | 5.2M |
| 2022-01-28 | 33.99 | 34.90 | 33.35 | 33.51 | 6.8M |
| 2022-01-27 | 35.30 | 35.83 | 33.56 | 33.62 | 8.9M |
| 2022-01-26 | 35.33 | 35.79 | 34.44 | 35.46 | 6.8M |
| 2022-01-25 | 36.10 | 36.20 | 35.30 | 35.35 | 3.7M |
| 2022-01-24 | 35.80 | 36.76 | 35.77 | 36.08 | 4.3M |
| 2022-01-21 | 36.03 | 36.45 | 35.36 | 35.70 | 5.7M |
| 2022-01-20 | 36.50 | 36.80 | 36.09 | 36.20 | 3.7M |
| 2022-01-19 | 36.75 | 37.00 | 36.11 | 36.50 | 4.5M |
| 2022-01-18 | 36.50 | 37.16 | 36.11 | 36.67 | 5.1M |
| 2022-01-17 | 35.59 | 37.10 | 35.41 | 36.50 | 7.4M |
| 2022-01-14 | 35.33 | 36.35 | 35.20 | 35.71 | 5.3M |
| 2022-01-13 | 35.86 | 35.86 | 35.23 | 35.70 | 5.1M |
| 2022-01-12 | 35.15 | 35.87 | 35.10 | 35.67 | 5.7M |
| 2022-01-11 | 35.52 | 36.42 | 35.07 | 35.15 | 6.2M |
| 2022-01-10 | 35.66 | 36.43 | 34.90 | 35.73 | 7.0M |
| 2022-01-07 | 35.95 | 36.35 | 35.39 | 35.94 | 7.7M |
| 2022-01-06 | 36.05 | 36.56 | 35.85 | 35.91 | 7.9M |
| 2022-01-05 | 36.88 | 37.30 | 35.90 | 36.15 | 8.1M |
| 2022-01-04 | 38.22 | 38.34 | 36.90 | 36.96 | 7.0M |