16.20
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 | 27.75 | 27.80 | 27.00 | 27.80 | 0.9M |
| 2022-12-29 | 27.55 | 27.90 | 26.80 | 27.90 | 0.7M |
| 2022-12-28 | 27.95 | 27.95 | 27.15 | 27.60 | 0.7M |
| 2022-12-27 | 28.50 | 28.50 | 27.85 | 28.10 | 0.6M |
| 2022-12-26 | 27.70 | 28.25 | 27.40 | 28.20 | 0.9M |
| 2022-12-23 | 27.00 | 27.50 | 26.75 | 27.50 | 0.4M |
| 2022-12-22 | 26.75 | 27.50 | 26.75 | 27.50 | 0.6M |
| 2022-12-21 | 26.45 | 26.65 | 26.10 | 26.50 | 0.4M |
| 2022-12-20 | 27.20 | 27.50 | 26.05 | 26.05 | 0.9M |
| 2022-12-19 | 27.80 | 27.85 | 27.00 | 27.45 | 0.8M |
| 2022-12-16 | 28.40 | 28.40 | 28.00 | 28.00 | 0.8M |
| 2022-12-15 | 29.30 | 29.30 | 28.70 | 28.80 | 0.9M |
| 2022-12-14 | 29.50 | 29.55 | 28.90 | 29.15 | 1.1M |
| 2022-12-13 | 30.20 | 30.40 | 29.40 | 29.40 | 3.3M |
| 2022-12-12 | 29.30 | 29.30 | 28.35 | 29.30 | 2.7M |
| 2022-12-09 | 28.00 | 29.40 | 28.00 | 28.55 | 3.4M |
| 2022-12-08 | 27.45 | 27.90 | 27.35 | 27.60 | 0.8M |
| 2022-12-07 | 27.10 | 27.95 | 26.80 | 27.45 | 1.3M |
| 2022-12-06 | 27.40 | 27.70 | 26.65 | 26.70 | 0.7M |
| 2022-12-05 | 27.75 | 28.10 | 27.40 | 27.45 | 0.6M |
| 2022-12-02 | 27.50 | 27.90 | 27.45 | 27.45 | 0.5M |
| 2022-12-01 | 28.00 | 28.15 | 27.50 | 27.50 | 0.9M |
| 2022-11-30 | 27.40 | 28.00 | 27.30 | 27.65 | 1.1M |
| 2022-11-29 | 27.50 | 27.50 | 27.00 | 27.50 | 0.9M |
| 2022-11-28 | 26.80 | 27.50 | 26.50 | 27.50 | 0.9M |
| 2022-11-25 | 27.20 | 27.20 | 26.55 | 27.20 | 0.6M |
| 2022-11-24 | 27.00 | 27.10 | 26.65 | 27.05 | 0.6M |
| 2022-11-23 | 27.00 | 27.15 | 26.45 | 27.00 | 0.5M |
| 2022-11-22 | 27.00 | 27.20 | 26.30 | 26.75 | 0.6M |
| 2022-11-21 | 27.00 | 27.55 | 26.95 | 27.00 | 0.4M |
| 2022-11-18 | 27.75 | 27.85 | 26.80 | 26.95 | 1.1M |
| 2022-11-17 | 26.50 | 27.75 | 26.50 | 27.75 | 1.3M |
| 2022-11-16 | 26.45 | 26.65 | 26.20 | 26.60 | 0.6M |
| 2022-11-15 | 26.00 | 26.45 | 25.85 | 26.45 | 0.8M |
| 2022-11-14 | 25.90 | 26.10 | 25.60 | 26.00 | 0.5M |
| 2022-11-11 | 26.25 | 26.40 | 25.60 | 25.95 | 0.6M |
| 2022-11-10 | 25.15 | 25.80 | 24.95 | 25.70 | 0.5M |
| 2022-11-09 | 25.10 | 25.55 | 25.05 | 25.25 | 0.4M |
| 2022-11-08 | 25.15 | 25.90 | 25.10 | 25.15 | 0.6M |
| 2022-11-07 | 25.00 | 25.20 | 24.70 | 25.10 | 0.5M |
| 2022-11-04 | 24.45 | 24.70 | 24.10 | 24.65 | 0.4M |
| 2022-11-03 | 24.15 | 24.40 | 23.80 | 24.40 | 0.3M |
| 2022-11-02 | 24.15 | 24.40 | 24.00 | 24.20 | 0.4M |
| 2022-11-01 | 23.45 | 24.00 | 23.45 | 23.95 | 0.3M |
| 2022-10-31 | 23.50 | 23.65 | 23.25 | 23.45 | 0.3M |
| 2022-10-28 | 23.40 | 23.70 | 23.00 | 23.25 | 0.3M |
| 2022-10-27 | 23.20 | 23.45 | 23.00 | 23.45 | 0.3M |
| 2022-10-26 | 23.45 | 23.45 | 22.85 | 22.85 | 0.4M |
| 2022-10-25 | 23.95 | 23.95 | 23.20 | 23.20 | 0.4M |
| 2022-10-24 | 23.90 | 24.20 | 23.80 | 23.80 | 0.3M |
| 2022-10-21 | 24.10 | 24.30 | 23.50 | 23.55 | 0.3M |
| 2022-10-20 | 24.25 | 24.40 | 23.70 | 24.10 | 0.4M |
| 2022-10-19 | 24.05 | 24.45 | 24.00 | 24.25 | 0.3M |
| 2022-10-18 | 24.50 | 24.80 | 23.85 | 24.00 | 0.4M |
| 2022-10-17 | 23.75 | 23.95 | 23.00 | 23.95 | 0.5M |
| 2022-10-14 | 23.70 | 24.20 | 23.60 | 24.00 | 0.5M |
| 2022-10-13 | 24.85 | 24.95 | 22.85 | 23.00 | 0.9M |
| 2022-10-12 | 24.70 | 25.10 | 24.50 | 24.85 | 0.3M |
| 2022-10-11 | 25.15 | 25.25 | 24.65 | 24.65 | 0.7M |
| 2022-10-07 | 26.15 | 26.25 | 25.95 | 26.05 | 0.4M |
| 2022-10-06 | 26.30 | 26.55 | 26.15 | 26.15 | 0.9M |
| 2022-10-05 | 26.00 | 26.25 | 25.50 | 25.50 | 0.7M |
| 2022-10-04 | 25.65 | 25.75 | 25.30 | 25.65 | 0.5M |
| 2022-10-03 | 24.50 | 25.45 | 24.50 | 25.00 | 0.5M |
| 2022-09-30 | 24.75 | 25.40 | 24.15 | 25.25 | 0.9M |
| 2022-09-29 | 25.70 | 25.80 | 25.00 | 25.15 | 0.8M |
| 2022-09-28 | 26.80 | 26.80 | 24.75 | 24.80 | 1.4M |
| 2022-09-27 | 26.60 | 26.85 | 25.90 | 26.80 | 0.8M |
| 2022-09-26 | 28.20 | 28.25 | 26.30 | 26.50 | 2.1M |
| 2022-09-23 | 28.95 | 29.75 | 28.75 | 28.80 | 1.5M |
| 2022-09-22 | 28.05 | 29.00 | 28.05 | 29.00 | 0.6M |
| 2022-09-21 | 28.80 | 29.05 | 28.50 | 28.50 | 0.6M |
| 2022-09-20 | 29.00 | 29.00 | 28.60 | 28.80 | 0.6M |
| 2022-09-19 | 29.00 | 29.55 | 28.70 | 28.75 | 0.9M |
| 2022-09-16 | 29.10 | 29.65 | 28.65 | 28.75 | 1.1M |
| 2022-09-15 | 30.05 | 30.25 | 29.30 | 29.30 | 1.4M |
| 2022-09-14 | 28.60 | 30.00 | 28.10 | 30.00 | 1.2M |
| 2022-09-13 | 30.40 | 30.50 | 29.80 | 29.95 | 1.8M |
| 2022-09-12 | 29.35 | 30.00 | 29.05 | 29.95 | 1.2M |
| 2022-09-08 | 28.90 | 29.10 | 28.35 | 28.80 | 0.7M |
| 2022-09-07 | 28.40 | 28.60 | 27.70 | 28.05 | 0.9M |
| 2022-09-06 | 30.05 | 30.05 | 28.45 | 28.45 | 1.4M |
| 2022-09-05 | 30.15 | 30.20 | 29.45 | 29.50 | 1.1M |
| 2022-09-02 | 30.30 | 30.30 | 29.55 | 29.95 | 1.4M |
| 2022-09-01 | 30.00 | 30.80 | 29.50 | 29.95 | 2.0M |
| 2022-08-31 | 29.50 | 29.95 | 29.20 | 29.95 | 1.1M |
| 2022-08-30 | 28.70 | 30.10 | 28.70 | 29.75 | 1.7M |
| 2022-08-29 | 28.00 | 29.30 | 28.00 | 28.90 | 1.3M |
| 2022-08-26 | 30.25 | 30.30 | 29.35 | 29.35 | 1.9M |
| 2022-08-25 | 29.30 | 30.20 | 29.20 | 29.95 | 2.6M |
| 2022-08-24 | 29.20 | 29.30 | 28.40 | 28.65 | 1.1M |
| 2022-08-23 | 28.85 | 29.25 | 28.65 | 28.90 | 1.0M |
| 2022-08-22 | 30.00 | 30.40 | 29.40 | 29.40 | 1.7M |
| 2022-08-19 | 29.50 | 30.20 | 29.20 | 29.95 | 3.5M |
| 2022-08-18 | 28.40 | 29.00 | 28.00 | 29.00 | 0.9M |
| 2022-08-17 | 28.80 | 28.85 | 28.35 | 28.40 | 0.9M |
| 2022-08-16 | 29.45 | 29.55 | 28.60 | 28.60 | 1.7M |
| 2022-08-15 | 28.80 | 29.30 | 28.55 | 29.25 | 1.5M |
| 2022-08-12 | 28.30 | 28.75 | 28.30 | 28.65 | 0.7M |
| 2022-08-11 | 28.85 | 28.95 | 28.45 | 28.50 | 0.8M |
| 2022-08-10 | 28.85 | 28.85 | 28.40 | 28.45 | 0.9M |
| 2022-08-09 | 28.50 | 29.15 | 28.10 | 28.85 | 1.6M |
| 2022-08-08 | 27.10 | 28.60 | 27.05 | 28.60 | 2.0M |
| 2022-08-05 | 26.30 | 26.95 | 26.30 | 26.75 | 0.8M |
| 2022-08-04 | 26.40 | 26.40 | 25.00 | 25.90 | 0.9M |
| 2022-08-03 | 26.90 | 27.00 | 26.00 | 26.05 | 1.6M |
| 2022-08-02 | 27.95 | 27.95 | 26.90 | 27.00 | 1.9M |
| 2022-08-01 | 28.20 | 28.60 | 28.20 | 28.50 | 0.6M |
| 2022-07-29 | 28.15 | 28.65 | 28.05 | 28.65 | 0.9M |
| 2022-07-28 | 28.80 | 28.80 | 27.95 | 28.05 | 0.7M |
| 2022-07-27 | 27.60 | 28.30 | 27.60 | 28.30 | 0.8M |
| 2022-07-26 | 28.30 | 28.70 | 27.80 | 27.90 | 1.0M |
| 2022-07-25 | 28.80 | 29.25 | 28.55 | 28.70 | 0.8M |
| 2022-07-22 | 29.10 | 29.50 | 29.00 | 29.05 | 1.4M |
| 2022-07-21 | 28.70 | 29.25 | 28.50 | 29.05 | 1.3M |
| 2022-07-20 | 29.50 | 29.55 | 28.80 | 28.90 | 1.5M |
| 2022-07-19 | 28.80 | 29.75 | 28.65 | 29.20 | 1.4M |
| 2022-07-18 | 28.90 | 29.45 | 28.50 | 28.85 | 2.2M |
| 2022-07-15 | 28.00 | 28.80 | 27.50 | 28.70 | 1.6M |
| 2022-07-14 | 27.00 | 28.35 | 26.90 | 27.90 | 1.4M |
| 2022-07-13 | 28.50 | 28.60 | 27.60 | 27.65 | 2.8M |
| 2022-07-12 | 29.50 | 29.90 | 27.85 | 27.85 | 7.3M |
| 2022-07-11 | 32.95 | 33.30 | 30.65 | 30.90 | 7.1M |
| 2022-07-08 | 32.00 | 33.60 | 31.50 | 32.95 | 7.5M |
| 2022-07-07 | 30.30 | 31.30 | 28.05 | 31.30 | 4.2M |
| 2022-07-06 | 31.90 | 31.95 | 30.40 | 30.40 | 2.9M |
| 2022-07-05 | 33.55 | 34.25 | 30.40 | 32.75 | 5.9M |
| 2022-07-04 | 31.10 | 33.30 | 30.70 | 33.00 | 4.2M |
| 2022-07-01 | 33.10 | 33.35 | 30.15 | 30.45 | 5.5M |
| 2022-06-30 | 34.30 | 34.30 | 32.80 | 33.50 | 4.0M |
| 2022-06-29 | 34.20 | 35.30 | 32.60 | 34.40 | 6.5M |
| 2022-06-28 | 32.95 | 35.50 | 32.25 | 34.65 | 8.6M |
| 2022-06-27 | 31.00 | 33.10 | 30.20 | 33.10 | 6.5M |
| 2022-06-24 | 29.35 | 30.40 | 29.25 | 30.10 | 1.7M |
| 2022-06-23 | 29.40 | 29.90 | 29.00 | 29.30 | 1.5M |
| 2022-06-22 | 30.10 | 31.10 | 29.20 | 29.55 | 2.3M |
| 2022-06-21 | 29.80 | 30.60 | 29.05 | 30.05 | 2.2M |
| 2022-06-20 | 30.60 | 30.65 | 28.90 | 29.80 | 2.6M |
| 2022-06-17 | 29.00 | 30.40 | 29.00 | 30.35 | 2.3M |
| 2022-06-16 | 30.90 | 31.50 | 29.60 | 29.65 | 2.4M |
| 2022-06-15 | 30.75 | 31.25 | 29.95 | 29.95 | 2.5M |
| 2022-06-14 | 31.25 | 31.25 | 29.50 | 30.75 | 3.3M |
| 2022-06-13 | 30.60 | 32.20 | 30.00 | 31.30 | 4.7M |
| 2022-06-10 | 29.70 | 30.75 | 29.50 | 30.60 | 3.0M |
| 2022-06-09 | 29.05 | 31.15 | 28.80 | 30.10 | 4.1M |
| 2022-06-08 | 27.60 | 29.20 | 27.50 | 29.20 | 3.5M |
| 2022-06-07 | 27.50 | 27.85 | 27.00 | 27.50 | 3.0M |
| 2022-06-06 | 26.40 | 28.80 | 26.40 | 28.50 | 5.0M |
| 2022-06-02 | 25.50 | 26.40 | 25.05 | 26.20 | 2.3M |
| 2022-06-01 | 24.50 | 26.00 | 24.40 | 25.50 | 1.9M |
| 2022-05-31 | 24.10 | 24.45 | 23.85 | 24.40 | 0.8M |
| 2022-05-30 | 23.70 | 24.05 | 23.60 | 24.05 | 0.9M |
| 2022-05-27 | 23.90 | 23.90 | 23.35 | 23.40 | 0.7M |
| 2022-05-26 | 23.90 | 24.05 | 23.50 | 23.55 | 1.2M |
| 2022-05-25 | 23.15 | 24.50 | 23.15 | 24.05 | 1.8M |
| 2022-05-24 | 23.55 | 23.55 | 22.55 | 22.55 | 0.4M |
| 2022-05-23 | 23.35 | 23.55 | 23.10 | 23.15 | 0.3M |
| 2022-05-20 | 23.20 | 23.45 | 23.10 | 23.10 | 0.5M |
| 2022-05-19 | 22.35 | 23.00 | 22.25 | 23.00 | 0.4M |
| 2022-05-18 | 22.80 | 23.25 | 22.80 | 23.20 | 0.8M |
| 2022-05-17 | 22.20 | 22.90 | 22.20 | 22.70 | 0.5M |
| 2022-05-16 | 21.85 | 22.75 | 21.85 | 22.15 | 0.6M |
| 2022-05-13 | 21.40 | 22.00 | 21.05 | 21.75 | 0.6M |
| 2022-05-12 | 21.95 | 22.20 | 21.00 | 21.05 | 0.8M |
| 2022-05-11 | 22.45 | 22.50 | 22.00 | 22.10 | 0.4M |
| 2022-05-10 | 20.70 | 22.60 | 20.70 | 22.45 | 0.7M |
| 2022-05-09 | 23.05 | 23.05 | 21.80 | 21.80 | 1.1M |
| 2022-05-06 | 23.30 | 23.30 | 22.85 | 23.05 | 0.6M |
| 2022-05-05 | 23.20 | 24.70 | 23.20 | 23.95 | 1.1M |
| 2022-05-04 | 23.00 | 23.30 | 22.90 | 23.00 | 0.5M |
| 2022-05-03 | 23.30 | 23.30 | 22.90 | 22.90 | 0.4M |
| 2022-04-29 | 23.45 | 24.10 | 23.25 | 23.25 | 0.5M |
| 2022-04-28 | 23.75 | 23.75 | 22.90 | 23.25 | 0.5M |
| 2022-04-27 | 23.00 | 23.45 | 22.30 | 23.25 | 1.4M |
| 2022-04-26 | 24.00 | 24.25 | 23.60 | 23.70 | 1.0M |
| 2022-04-25 | 24.65 | 24.65 | 24.00 | 24.00 | 1.1M |
| 2022-04-22 | 25.65 | 25.65 | 25.00 | 25.10 | 0.9M |
| 2022-04-21 | 26.10 | 26.35 | 25.75 | 25.80 | 0.6M |
| 2022-04-20 | 26.80 | 26.85 | 26.10 | 26.10 | 1.1M |
| 2022-04-19 | 25.65 | 27.00 | 25.50 | 26.70 | 1.7M |
| 2022-04-18 | 24.20 | 25.35 | 24.20 | 25.30 | 1.1M |
| 2022-04-15 | 26.30 | 26.30 | 25.10 | 25.10 | 1.5M |
| 2022-04-14 | 26.80 | 26.80 | 26.00 | 26.15 | 0.8M |
| 2022-04-13 | 26.60 | 26.75 | 26.20 | 26.45 | 0.7M |
| 2022-04-12 | 26.05 | 26.65 | 25.50 | 26.00 | 1.1M |
| 2022-04-11 | 27.40 | 27.40 | 25.90 | 26.05 | 2.7M |
| 2022-04-08 | 27.30 | 27.65 | 27.25 | 27.55 | 0.9M |
| 2022-04-07 | 28.30 | 28.85 | 27.15 | 27.15 | 1.8M |
| 2022-04-06 | 29.10 | 29.10 | 28.30 | 28.30 | 1.7M |
| 2022-04-01 | 29.60 | 29.60 | 29.00 | 29.15 | 1.8M |
| 2022-03-31 | 29.70 | 30.45 | 29.70 | 29.70 | 1.1M |
| 2022-03-30 | 29.95 | 30.50 | 29.75 | 30.25 | 1.5M |
| 2022-03-29 | 30.50 | 30.70 | 29.00 | 29.40 | 2.9M |
| 2022-03-28 | 31.00 | 31.00 | 30.00 | 30.30 | 1.4M |
| 2022-03-25 | 32.00 | 32.00 | 31.30 | 31.35 | 1.3M |
| 2022-03-24 | 31.70 | 31.95 | 31.60 | 31.85 | 0.9M |
| 2022-03-23 | 31.85 | 32.10 | 31.65 | 31.70 | 1.2M |
| 2022-03-22 | 31.80 | 32.25 | 31.65 | 31.75 | 1.0M |
| 2022-03-21 | 32.15 | 32.30 | 31.70 | 31.70 | 1.2M |
| 2022-03-18 | 31.95 | 32.25 | 31.55 | 32.00 | 1.0M |
| 2022-03-17 | 32.10 | 32.50 | 31.55 | 31.75 | 2.9M |
| 2022-03-16 | 31.95 | 32.50 | 31.55 | 32.10 | 1.1M |
| 2022-03-15 | 32.35 | 32.35 | 31.50 | 31.50 | 1.0M |
| 2022-03-14 | 32.40 | 32.80 | 31.90 | 32.20 | 0.6M |
| 2022-03-11 | 33.00 | 33.00 | 32.10 | 32.30 | 0.7M |
| 2022-03-10 | 32.95 | 33.45 | 32.65 | 32.65 | 1.1M |
| 2022-03-09 | 32.00 | 33.00 | 31.35 | 32.50 | 1.4M |
| 2022-03-08 | 31.25 | 33.25 | 31.25 | 31.60 | 1.6M |
| 2022-03-07 | 34.00 | 34.00 | 32.85 | 32.85 | 1.7M |
| 2022-03-04 | 34.70 | 34.95 | 34.35 | 34.40 | 2.0M |
| 2022-03-03 | 34.10 | 34.60 | 33.85 | 34.20 | 1.1M |
| 2022-03-02 | 33.85 | 34.30 | 33.50 | 33.75 | 0.7M |
| 2022-03-01 | 33.75 | 34.00 | 33.35 | 33.90 | 0.7M |
| 2022-02-25 | 33.45 | 33.95 | 32.95 | 33.25 | 0.9M |
| 2022-02-24 | 34.15 | 34.15 | 32.75 | 32.95 | 1.7M |
| 2022-02-23 | 33.90 | 34.35 | 33.85 | 34.15 | 0.7M |
| 2022-02-22 | 34.60 | 34.60 | 33.60 | 33.70 | 1.7M |
| 2022-02-21 | 35.05 | 35.05 | 34.60 | 34.70 | 0.8M |
| 2022-02-18 | 34.80 | 35.50 | 34.60 | 35.05 | 1.0M |
| 2022-02-17 | 35.30 | 35.70 | 35.00 | 35.00 | 1.2M |
| 2022-02-16 | 36.10 | 36.10 | 35.05 | 35.10 | 1.0M |
| 2022-02-15 | 34.75 | 36.15 | 34.75 | 35.00 | 1.6M |
| 2022-02-14 | 35.00 | 35.40 | 34.60 | 34.80 | 1.9M |
| 2022-02-11 | 34.30 | 37.05 | 34.00 | 36.30 | 3.2M |
| 2022-02-10 | 35.05 | 35.05 | 34.30 | 34.30 | 1.0M |
| 2022-02-09 | 34.80 | 35.20 | 34.40 | 35.00 | 1.3M |
| 2022-02-08 | 34.15 | 34.90 | 34.15 | 34.40 | 0.8M |
| 2022-02-07 | 33.90 | 34.65 | 33.60 | 34.15 | 0.8M |
| 2022-01-26 | 33.90 | 33.90 | 33.20 | 33.40 | 0.9M |
| 2022-01-25 | 33.50 | 34.10 | 33.40 | 33.40 | 1.1M |
| 2022-01-24 | 33.55 | 33.55 | 33.00 | 33.50 | 1.3M |
| 2022-01-21 | 33.80 | 34.30 | 33.70 | 33.80 | 1.4M |
| 2022-01-20 | 34.45 | 34.50 | 33.80 | 33.90 | 1.0M |
| 2022-01-19 | 33.75 | 34.50 | 33.75 | 34.10 | 1.0M |
| 2022-01-18 | 34.55 | 35.30 | 34.30 | 34.40 | 1.3M |
| 2022-01-17 | 33.95 | 34.70 | 33.50 | 34.55 | 1.2M |
| 2022-01-14 | 34.75 | 34.75 | 33.70 | 33.80 | 2.9M |
| 2022-01-13 | 35.10 | 35.35 | 34.80 | 34.80 | 1.9M |
| 2022-01-12 | 36.00 | 36.25 | 35.10 | 35.10 | 2.4M |
| 2022-01-11 | 36.95 | 36.95 | 35.55 | 35.65 | 2.7M |
| 2022-01-10 | 36.30 | 37.50 | 36.10 | 36.70 | 2.3M |
| 2022-01-07 | 38.15 | 38.20 | 36.20 | 36.30 | 5.0M |
| 2022-01-06 | 37.20 | 38.45 | 37.00 | 37.65 | 4.1M |
| 2022-01-05 | 39.60 | 39.60 | 38.00 | 38.10 | 8.3M |
| 2022-01-04 | 38.80 | 39.70 | 38.00 | 39.50 | 9.4M |
| 2022-01-03 | 40.80 | 40.90 | 39.00 | 39.05 | 10.3M |