18.20
Last Update: 2025-10-01
| 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 | 15.05 | 15.30 | 15.00 | 15.10 | 15.1M |
| 2022-12-29 | 15.00 | 15.10 | 14.80 | 15.05 | 14.5M |
| 2022-12-28 | 15.10 | 15.15 | 15.05 | 15.05 | 5.5M |
| 2022-12-27 | 15.15 | 15.25 | 15.15 | 15.20 | 5.5M |
| 2022-12-26 | 15.10 | 15.20 | 15.10 | 15.10 | 3.8M |
| 2022-12-23 | 15.00 | 15.20 | 15.00 | 15.20 | 6.6M |
| 2022-12-22 | 15.10 | 15.20 | 15.05 | 15.20 | 10.3M |
| 2022-12-21 | 15.00 | 15.05 | 14.95 | 15.05 | 6.6M |
| 2022-12-20 | 15.10 | 15.20 | 14.95 | 15.00 | 13.2M |
| 2022-12-19 | 14.85 | 15.25 | 14.85 | 15.25 | 21.4M |
| 2022-12-16 | 14.90 | 15.15 | 14.85 | 15.00 | 20.5M |
| 2022-12-15 | 15.00 | 15.15 | 14.95 | 15.10 | 9.5M |
| 2022-12-14 | 15.00 | 15.15 | 14.95 | 15.10 | 15.1M |
| 2022-12-13 | 15.00 | 15.05 | 14.90 | 14.95 | 18.2M |
| 2022-12-12 | 14.90 | 15.00 | 14.80 | 14.90 | 15.7M |
| 2022-12-09 | 14.95 | 15.05 | 14.90 | 15.05 | 11.8M |
| 2022-12-08 | 15.00 | 15.10 | 14.80 | 14.80 | 12.9M |
| 2022-12-07 | 14.70 | 15.15 | 14.70 | 15.10 | 21.0M |
| 2022-12-06 | 14.80 | 14.95 | 14.65 | 14.65 | 16.6M |
| 2022-12-05 | 14.90 | 15.00 | 14.80 | 14.85 | 9.4M |
| 2022-12-02 | 15.10 | 15.10 | 14.85 | 14.90 | 10.5M |
| 2022-12-01 | 15.20 | 15.30 | 15.00 | 15.10 | 16.9M |
| 2022-11-30 | 15.05 | 15.20 | 14.90 | 15.15 | 52.1M |
| 2022-11-29 | 14.80 | 15.00 | 14.60 | 15.00 | 18.3M |
| 2022-11-28 | 14.65 | 14.80 | 14.55 | 14.65 | 15.9M |
| 2022-11-25 | 14.75 | 14.85 | 14.65 | 14.85 | 16.3M |
| 2022-11-24 | 14.80 | 14.80 | 14.60 | 14.80 | 15.1M |
| 2022-11-23 | 14.70 | 14.75 | 14.55 | 14.70 | 11.0M |
| 2022-11-22 | 14.60 | 14.65 | 14.40 | 14.60 | 10.7M |
| 2022-11-21 | 14.45 | 14.65 | 14.35 | 14.60 | 10.5M |
| 2022-11-18 | 14.55 | 14.65 | 14.35 | 14.45 | 12.7M |
| 2022-11-17 | 14.75 | 14.80 | 14.45 | 14.55 | 13.6M |
| 2022-11-16 | 14.80 | 14.90 | 14.60 | 14.80 | 17.3M |
| 2022-11-15 | 14.75 | 14.90 | 14.60 | 14.85 | 17.9M |
| 2022-11-14 | 14.75 | 14.90 | 14.55 | 14.80 | 26.5M |
| 2022-11-11 | 14.50 | 14.60 | 14.30 | 14.60 | 29.8M |
| 2022-11-10 | 14.15 | 14.15 | 13.95 | 14.10 | 10.6M |
| 2022-11-09 | 13.85 | 14.15 | 13.80 | 14.15 | 19.3M |
| 2022-11-08 | 13.75 | 13.80 | 13.60 | 13.75 | 12.3M |
| 2022-11-07 | 13.45 | 13.65 | 13.40 | 13.65 | 18.5M |
| 2022-11-04 | 13.10 | 13.40 | 13.05 | 13.35 | 9.5M |
| 2022-11-03 | 13.30 | 13.40 | 13.20 | 13.25 | 12.0M |
| 2022-11-02 | 13.55 | 13.60 | 13.45 | 13.45 | 9.0M |
| 2022-11-01 | 13.35 | 13.60 | 13.30 | 13.55 | 13.2M |
| 2022-10-31 | 13.55 | 13.65 | 13.25 | 13.25 | 27.5M |
| 2022-10-28 | 13.55 | 13.65 | 13.40 | 13.45 | 11.5M |
| 2022-10-27 | 13.50 | 13.70 | 13.45 | 13.55 | 15.2M |
| 2022-10-26 | 13.15 | 13.45 | 13.00 | 13.40 | 16.8M |
| 2022-10-25 | 13.15 | 13.15 | 12.85 | 13.10 | 13.5M |
| 2022-10-24 | 13.10 | 13.20 | 12.90 | 13.00 | 15.0M |
| 2022-10-21 | 12.70 | 13.00 | 12.65 | 12.90 | 14.6M |
| 2022-10-20 | 12.65 | 12.90 | 12.45 | 12.85 | 47.5M |
| 2022-10-19 | 13.00 | 13.00 | 12.70 | 12.90 | 28.8M |
| 2022-10-18 | 13.10 | 13.15 | 12.90 | 13.10 | 13.4M |
| 2022-10-17 | 12.85 | 12.90 | 12.65 | 12.85 | 17.6M |
| 2022-10-14 | 13.10 | 13.15 | 12.90 | 12.90 | 18.7M |
| 2022-10-13 | 13.30 | 13.35 | 12.85 | 12.90 | 26.1M |
| 2022-10-12 | 13.30 | 13.40 | 13.15 | 13.30 | 15.5M |
| 2022-10-11 | 13.65 | 13.65 | 13.25 | 13.25 | 26.0M |
| 2022-10-07 | 13.60 | 13.85 | 13.60 | 13.75 | 12.6M |
| 2022-10-06 | 13.75 | 13.75 | 13.60 | 13.70 | 11.3M |
| 2022-10-05 | 13.60 | 13.85 | 13.60 | 13.65 | 18.3M |
| 2022-10-04 | 13.60 | 13.70 | 13.40 | 13.55 | 17.9M |
| 2022-10-03 | 13.60 | 13.70 | 13.40 | 13.45 | 18.7M |
| 2022-09-30 | 13.80 | 13.85 | 13.65 | 13.70 | 22.2M |
| 2022-09-29 | 13.80 | 13.95 | 13.75 | 13.85 | 32.5M |
| 2022-09-28 | 13.95 | 14.10 | 13.60 | 13.65 | 32.8M |
| 2022-09-27 | 14.00 | 14.25 | 13.90 | 13.95 | 19.2M |
| 2022-09-26 | 14.25 | 14.25 | 14.00 | 14.00 | 28.5M |
| 2022-09-23 | 14.25 | 14.50 | 14.25 | 14.35 | 15.4M |
| 2022-09-22 | 14.55 | 14.55 | 14.30 | 14.35 | 26.4M |
| 2022-09-21 | 14.80 | 14.80 | 14.60 | 14.65 | 27.8M |
| 2022-09-20 | 14.85 | 14.90 | 14.80 | 14.80 | 21.1M |
| 2022-09-19 | 14.90 | 15.00 | 14.85 | 14.85 | 9.3M |
| 2022-09-16 | 14.85 | 15.00 | 14.80 | 14.80 | 40.5M |
| 2022-09-15 | 14.85 | 15.10 | 14.85 | 15.00 | 15.7M |
| 2022-09-14 | 14.85 | 15.00 | 14.80 | 14.85 | 16.1M |
| 2022-09-13 | 15.20 | 15.25 | 15.05 | 15.10 | 11.1M |
| 2022-09-12 | 15.20 | 15.20 | 14.95 | 15.15 | 19.4M |
| 2022-09-08 | 14.85 | 15.10 | 14.70 | 15.05 | 28.3M |
| 2022-09-07 | 15.10 | 15.15 | 14.80 | 14.80 | 37.6M |
| 2022-09-06 | 15.15 | 15.25 | 15.10 | 15.20 | 14.5M |
| 2022-09-05 | 14.95 | 15.10 | 14.90 | 15.05 | 15.9M |
| 2022-09-02 | 15.00 | 15.05 | 14.90 | 14.90 | 20.6M |
| 2022-09-01 | 15.10 | 15.10 | 15.00 | 15.00 | 27.1M |
| 2022-08-31 | 15.15 | 15.30 | 15.10 | 15.20 | 40.8M |
| 2022-08-30 | 15.20 | 15.35 | 15.10 | 15.20 | 22.2M |
| 2022-08-29 | 15.30 | 15.35 | 15.20 | 15.20 | 35.9M |
| 2022-08-26 | 15.75 | 15.80 | 15.55 | 15.60 | 29.0M |
| 2022-08-25 | 15.65 | 15.85 | 15.65 | 15.70 | 26.6M |
| 2022-08-24 | 16.20 | 16.20 | 15.60 | 15.65 | 89.4M |
| 2022-08-23 | 16.58 | 16.63 | 16.48 | 16.53 | 59.5M |
| 2022-08-22 | 16.58 | 16.72 | 16.48 | 16.63 | 48.3M |
| 2022-08-19 | 17.45 | 17.50 | 17.30 | 17.50 | 37.0M |
| 2022-08-18 | 17.55 | 17.55 | 17.35 | 17.45 | 25.2M |
| 2022-08-17 | 17.35 | 17.55 | 17.30 | 17.45 | 29.6M |
| 2022-08-16 | 17.15 | 17.40 | 17.10 | 17.30 | 24.8M |
| 2022-08-15 | 17.00 | 17.20 | 16.95 | 17.10 | 26.6M |
| 2022-08-12 | 16.95 | 17.00 | 16.70 | 16.85 | 26.2M |
| 2022-08-11 | 16.80 | 17.05 | 16.65 | 16.90 | 41.8M |
| 2022-08-10 | 15.90 | 16.50 | 15.90 | 16.45 | 29.8M |
| 2022-08-09 | 15.75 | 15.95 | 15.70 | 15.90 | 17.0M |
| 2022-08-08 | 15.80 | 15.95 | 15.70 | 15.90 | 12.2M |
| 2022-08-05 | 15.75 | 15.85 | 15.70 | 15.80 | 17.2M |
| 2022-08-04 | 15.65 | 15.70 | 15.50 | 15.60 | 14.1M |
| 2022-08-03 | 15.70 | 15.75 | 15.55 | 15.65 | 18.1M |
| 2022-08-02 | 15.65 | 15.75 | 15.50 | 15.75 | 18.0M |
| 2022-08-01 | 15.75 | 15.80 | 15.65 | 15.80 | 15.2M |
| 2022-07-29 | 15.90 | 15.95 | 15.55 | 15.70 | 33.0M |
| 2022-07-28 | 15.65 | 15.80 | 15.55 | 15.70 | 18.8M |
| 2022-07-27 | 15.55 | 15.65 | 15.45 | 15.55 | 10.5M |
| 2022-07-26 | 15.60 | 15.65 | 15.45 | 15.55 | 16.6M |
| 2022-07-25 | 15.60 | 15.70 | 15.45 | 15.60 | 17.4M |
| 2022-07-22 | 15.25 | 15.75 | 15.20 | 15.60 | 26.5M |
| 2022-07-21 | 15.10 | 15.35 | 15.10 | 15.35 | 14.1M |
| 2022-07-20 | 15.30 | 15.50 | 15.05 | 15.15 | 19.8M |
| 2022-07-19 | 15.10 | 15.30 | 15.05 | 15.20 | 10.2M |
| 2022-07-18 | 15.05 | 15.30 | 14.95 | 15.20 | 18.5M |
| 2022-07-15 | 15.25 | 15.25 | 14.90 | 14.90 | 23.2M |
| 2022-07-14 | 15.30 | 15.45 | 15.15 | 15.30 | 10.0M |
| 2022-07-13 | 15.10 | 15.50 | 15.10 | 15.30 | 26.0M |
| 2022-07-12 | 15.35 | 15.35 | 14.85 | 14.85 | 34.1M |
| 2022-07-11 | 15.90 | 15.95 | 15.50 | 15.50 | 18.1M |
| 2022-07-08 | 15.75 | 16.00 | 15.75 | 15.90 | 10.7M |
| 2022-07-07 | 15.80 | 15.90 | 15.55 | 15.70 | 20.8M |
| 2022-07-06 | 16.05 | 16.05 | 15.75 | 15.75 | 21.4M |
| 2022-07-05 | 16.30 | 16.35 | 15.95 | 16.10 | 11.7M |
| 2022-07-04 | 16.00 | 16.30 | 15.80 | 16.05 | 19.9M |
| 2022-07-01 | 16.25 | 16.35 | 16.00 | 16.00 | 23.3M |
| 2022-06-30 | 16.65 | 16.65 | 16.30 | 16.30 | 29.0M |
| 2022-06-29 | 16.80 | 16.85 | 16.60 | 16.70 | 26.0M |
| 2022-06-28 | 17.00 | 17.00 | 16.80 | 16.90 | 11.3M |
| 2022-06-27 | 17.10 | 17.10 | 16.85 | 16.85 | 20.3M |
| 2022-06-24 | 17.15 | 17.15 | 16.85 | 16.95 | 17.5M |
| 2022-06-23 | 17.15 | 17.15 | 16.65 | 16.90 | 25.7M |
| 2022-06-22 | 17.20 | 17.25 | 16.80 | 16.85 | 16.8M |
| 2022-06-21 | 16.80 | 17.20 | 16.70 | 17.10 | 27.6M |
| 2022-06-20 | 16.90 | 17.25 | 16.55 | 16.70 | 43.7M |
| 2022-06-17 | 16.75 | 16.80 | 16.55 | 16.60 | 37.9M |
| 2022-06-16 | 17.20 | 17.25 | 16.90 | 16.90 | 26.0M |
| 2022-06-15 | 16.85 | 17.05 | 16.80 | 16.90 | 24.6M |
| 2022-06-14 | 16.75 | 17.00 | 16.70 | 16.90 | 29.7M |
| 2022-06-13 | 16.85 | 16.90 | 16.70 | 16.85 | 29.5M |
| 2022-06-10 | 17.10 | 17.30 | 17.00 | 17.15 | 19.7M |
| 2022-06-09 | 17.50 | 17.50 | 17.25 | 17.35 | 25.2M |
| 2022-06-08 | 17.80 | 17.80 | 17.55 | 17.60 | 14.1M |
| 2022-06-07 | 17.95 | 18.00 | 17.60 | 17.70 | 28.1M |
| 2022-06-06 | 17.70 | 18.30 | 17.60 | 18.00 | 58.3M |
| 2022-06-02 | 17.45 | 17.65 | 17.35 | 17.50 | 10.3M |
| 2022-06-01 | 17.85 | 17.90 | 17.55 | 17.55 | 19.1M |
| 2022-05-31 | 17.65 | 17.95 | 17.50 | 17.95 | 47.4M |
| 2022-05-30 | 17.45 | 17.80 | 17.40 | 17.70 | 24.5M |
| 2022-05-27 | 17.15 | 17.35 | 17.05 | 17.25 | 21.1M |
| 2022-05-26 | 17.15 | 17.25 | 16.85 | 16.95 | 16.8M |
| 2022-05-25 | 17.05 | 17.15 | 16.80 | 17.00 | 18.5M |
| 2022-05-24 | 17.05 | 17.25 | 17.00 | 17.00 | 15.8M |
| 2022-05-23 | 17.30 | 17.30 | 16.80 | 17.05 | 24.2M |
| 2022-05-20 | 16.95 | 17.20 | 16.90 | 17.05 | 22.4M |
| 2022-05-19 | 16.80 | 16.90 | 16.60 | 16.80 | 29.8M |
| 2022-05-18 | 16.85 | 17.35 | 16.80 | 17.25 | 31.8M |
| 2022-05-17 | 16.95 | 16.95 | 16.65 | 16.85 | 19.8M |
| 2022-05-16 | 16.75 | 17.00 | 16.50 | 16.80 | 25.4M |
| 2022-05-13 | 16.65 | 16.80 | 16.35 | 16.70 | 44.5M |
| 2022-05-12 | 17.25 | 17.25 | 16.55 | 16.70 | 59.7M |
| 2022-05-11 | 17.50 | 17.60 | 17.30 | 17.35 | 28.7M |
| 2022-05-10 | 17.25 | 17.65 | 17.05 | 17.50 | 52.2M |
| 2022-05-09 | 18.20 | 18.20 | 17.75 | 17.85 | 56.4M |
| 2022-05-06 | 18.50 | 18.60 | 18.20 | 18.40 | 63.6M |
| 2022-05-05 | 19.50 | 19.55 | 18.60 | 18.90 | 98.9M |
| 2022-05-04 | 19.35 | 19.45 | 19.20 | 19.40 | 20.8M |
| 2022-05-03 | 19.40 | 19.40 | 19.15 | 19.30 | 22.7M |
| 2022-04-29 | 19.20 | 19.50 | 19.20 | 19.40 | 24.0M |
| 2022-04-28 | 19.10 | 19.20 | 18.95 | 19.15 | 30.4M |
| 2022-04-27 | 19.15 | 19.30 | 19.00 | 19.10 | 32.9M |
| 2022-04-25 | 19.15 | 19.20 | 18.90 | 19.15 | 39.4M |
| 2022-04-22 | 19.15 | 19.45 | 19.05 | 19.35 | 28.1M |
| 2022-04-21 | 19.65 | 19.70 | 19.20 | 19.30 | 32.1M |
| 2022-04-20 | 19.60 | 19.65 | 19.25 | 19.60 | 27.7M |
| 2022-04-19 | 19.55 | 19.85 | 19.40 | 19.40 | 28.3M |
| 2022-04-18 | 19.90 | 19.95 | 19.30 | 19.55 | 38.9M |
| 2022-04-15 | 20.10 | 20.30 | 19.90 | 20.00 | 22.9M |
| 2022-04-14 | 20.50 | 20.60 | 20.10 | 20.15 | 30.4M |
| 2022-04-13 | 20.65 | 20.75 | 20.30 | 20.55 | 21.4M |
| 2022-04-12 | 20.65 | 20.80 | 20.45 | 20.60 | 29.5M |
| 2022-04-11 | 20.75 | 21.15 | 20.50 | 20.70 | 46.8M |
| 2022-04-08 | 20.80 | 21.00 | 20.50 | 20.95 | 30.2M |
| 2022-04-07 | 21.05 | 21.20 | 20.65 | 20.70 | 51.5M |
| 2022-04-06 | 20.50 | 21.10 | 20.45 | 21.10 | 56.7M |
| 2022-04-01 | 20.40 | 20.80 | 20.25 | 20.60 | 39.2M |
| 2022-03-31 | 20.25 | 20.70 | 20.15 | 20.50 | 56.8M |
| 2022-03-30 | 20.05 | 20.35 | 20.05 | 20.15 | 29.4M |
| 2022-03-29 | 19.90 | 20.05 | 19.85 | 19.95 | 11.8M |
| 2022-03-28 | 19.75 | 19.95 | 19.60 | 19.95 | 13.8M |
| 2022-03-25 | 20.15 | 20.25 | 19.70 | 19.85 | 38.5M |
| 2022-03-24 | 20.30 | 20.30 | 20.00 | 20.15 | 25.5M |
| 2022-03-23 | 19.95 | 20.35 | 19.90 | 20.25 | 50.2M |
| 2022-03-22 | 19.75 | 19.90 | 19.65 | 19.80 | 27.9M |
| 2022-03-21 | 19.70 | 19.80 | 19.55 | 19.65 | 17.4M |
| 2022-03-18 | 19.50 | 19.80 | 19.45 | 19.60 | 37.6M |
| 2022-03-17 | 19.45 | 19.60 | 19.35 | 19.45 | 31.2M |
| 2022-03-16 | 19.05 | 19.20 | 18.95 | 19.20 | 26.4M |
| 2022-03-15 | 19.00 | 19.10 | 18.80 | 19.00 | 19.2M |
| 2022-03-14 | 18.85 | 19.00 | 18.80 | 18.85 | 16.7M |
| 2022-03-11 | 18.95 | 19.15 | 18.80 | 18.90 | 18.7M |
| 2022-03-10 | 18.50 | 19.10 | 18.45 | 18.95 | 42.2M |
| 2022-03-09 | 18.30 | 18.50 | 18.20 | 18.30 | 30.4M |
| 2022-03-08 | 18.40 | 18.60 | 18.20 | 18.25 | 73.3M |
| 2022-03-07 | 19.10 | 19.15 | 18.65 | 18.90 | 60.5M |
| 2022-03-04 | 19.40 | 19.45 | 19.25 | 19.35 | 29.8M |
| 2022-03-03 | 19.65 | 19.70 | 19.45 | 19.60 | 27.7M |
| 2022-03-02 | 19.55 | 19.60 | 19.40 | 19.60 | 21.6M |
| 2022-03-01 | 19.30 | 19.75 | 19.30 | 19.60 | 33.3M |
| 2022-02-25 | 19.50 | 19.60 | 19.20 | 19.50 | 60.9M |
| 2022-02-24 | 19.70 | 19.80 | 19.30 | 19.50 | 62.1M |
| 2022-02-23 | 19.75 | 19.90 | 19.65 | 19.85 | 29.7M |
| 2022-02-22 | 20.00 | 20.00 | 19.65 | 19.85 | 44.3M |
| 2022-02-21 | 20.05 | 20.10 | 19.95 | 20.05 | 28.7M |
| 2022-02-18 | 20.10 | 20.20 | 20.05 | 20.10 | 19.0M |
| 2022-02-17 | 20.25 | 20.35 | 20.10 | 20.20 | 24.2M |
| 2022-02-16 | 20.25 | 20.35 | 20.10 | 20.20 | 22.3M |
| 2022-02-15 | 20.25 | 20.30 | 20.05 | 20.10 | 27.2M |
| 2022-02-14 | 20.20 | 20.30 | 20.00 | 20.30 | 32.0M |
| 2022-02-11 | 20.35 | 20.60 | 20.30 | 20.55 | 20.1M |
| 2022-02-10 | 20.45 | 20.50 | 20.25 | 20.50 | 18.7M |
| 2022-02-09 | 20.40 | 20.60 | 20.30 | 20.45 | 27.0M |
| 2022-02-08 | 20.15 | 20.40 | 20.10 | 20.30 | 30.4M |
| 2022-02-07 | 19.65 | 20.25 | 19.60 | 20.10 | 40.9M |
| 2022-01-26 | 19.70 | 19.85 | 19.55 | 19.65 | 25.4M |
| 2022-01-25 | 19.75 | 19.80 | 19.50 | 19.70 | 40.9M |
| 2022-01-24 | 19.90 | 20.00 | 19.60 | 20.00 | 31.9M |
| 2022-01-21 | 20.20 | 20.30 | 19.95 | 20.15 | 45.4M |
| 2022-01-20 | 20.55 | 20.55 | 20.15 | 20.45 | 33.3M |
| 2022-01-19 | 20.60 | 20.80 | 20.50 | 20.55 | 35.4M |
| 2022-01-18 | 20.50 | 20.70 | 20.35 | 20.70 | 31.5M |
| 2022-01-17 | 20.55 | 20.90 | 20.20 | 20.50 | 52.7M |
| 2022-01-14 | 20.55 | 20.90 | 20.10 | 20.55 | 85.0M |
| 2022-01-13 | 19.55 | 20.55 | 19.55 | 20.50 | 119.1M |
| 2022-01-12 | 19.40 | 19.60 | 19.20 | 19.50 | 33.9M |
| 2022-01-11 | 19.05 | 19.40 | 19.05 | 19.40 | 48.4M |
| 2022-01-10 | 19.00 | 19.05 | 18.85 | 19.05 | 17.5M |
| 2022-01-07 | 18.90 | 19.15 | 18.85 | 18.95 | 28.6M |
| 2022-01-06 | 18.80 | 18.90 | 18.70 | 18.85 | 18.1M |
| 2022-01-05 | 18.75 | 18.80 | 18.70 | 18.75 | 13.1M |
| 2022-01-04 | 18.80 | 18.85 | 18.75 | 18.80 | 10.9M |
| 2022-01-03 | 19.00 | 19.05 | 18.80 | 18.85 | 10.8M |