56.90
Last Update: 2025-10-02
| 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 | 62.20 | 62.40 | 61.40 | 61.40 | 3.5M |
| 2022-12-29 | 60.90 | 62.20 | 60.80 | 61.40 | 4.8M |
| 2022-12-28 | 62.30 | 62.70 | 60.90 | 61.30 | 5.7M |
| 2022-12-27 | 63.00 | 63.70 | 61.90 | 62.10 | 6.6M |
| 2022-12-26 | 64.20 | 64.20 | 62.50 | 62.70 | 9.3M |
| 2022-12-23 | 65.50 | 65.70 | 64.30 | 64.80 | 14.0M |
| 2022-12-22 | 66.10 | 67.30 | 63.90 | 67.00 | 49.8M |
| 2022-12-21 | 63.50 | 65.30 | 63.30 | 64.80 | 28.4M |
| 2022-12-20 | 61.90 | 64.50 | 61.30 | 62.80 | 27.0M |
| 2022-12-19 | 64.50 | 65.30 | 61.30 | 61.90 | 31.1M |
| 2022-12-16 | 63.30 | 66.70 | 62.60 | 64.40 | 43.8M |
| 2022-12-15 | 59.80 | 64.20 | 59.60 | 63.50 | 23.9M |
| 2022-12-14 | 59.50 | 59.60 | 57.60 | 58.80 | 6.5M |
| 2022-12-13 | 59.90 | 60.60 | 58.90 | 59.60 | 5.6M |
| 2022-12-12 | 59.90 | 60.10 | 58.80 | 58.90 | 4.5M |
| 2022-12-09 | 58.40 | 60.20 | 58.20 | 60.10 | 7.8M |
| 2022-12-08 | 58.40 | 58.60 | 57.40 | 57.80 | 6.4M |
| 2022-12-07 | 58.20 | 60.40 | 58.10 | 58.20 | 10.1M |
| 2022-12-06 | 60.00 | 61.30 | 57.90 | 57.90 | 13.8M |
| 2022-12-05 | 61.80 | 62.60 | 61.30 | 61.30 | 7.6M |
| 2022-12-02 | 61.30 | 62.40 | 61.10 | 61.50 | 5.1M |
| 2022-12-01 | 63.00 | 63.60 | 61.40 | 61.50 | 12.4M |
| 2022-11-30 | 60.80 | 61.90 | 60.50 | 61.90 | 6.7M |
| 2022-11-29 | 59.20 | 61.30 | 58.40 | 61.30 | 8.1M |
| 2022-11-28 | 60.50 | 61.10 | 58.80 | 59.40 | 7.8M |
| 2022-11-25 | 60.20 | 61.60 | 59.70 | 60.70 | 13.4M |
| 2022-11-24 | 59.40 | 59.80 | 58.20 | 59.80 | 6.7M |
| 2022-11-23 | 57.60 | 59.00 | 57.50 | 58.70 | 6.0M |
| 2022-11-22 | 56.10 | 57.40 | 56.00 | 57.20 | 4.2M |
| 2022-11-21 | 57.30 | 57.60 | 56.30 | 56.40 | 4.5M |
| 2022-11-18 | 58.50 | 59.20 | 57.40 | 57.70 | 5.4M |
| 2022-11-17 | 59.50 | 59.90 | 58.30 | 58.50 | 5.4M |
| 2022-11-16 | 58.80 | 60.50 | 58.30 | 59.00 | 12.6M |
| 2022-11-15 | 58.70 | 59.20 | 57.50 | 58.50 | 6.7M |
| 2022-11-14 | 57.70 | 58.80 | 57.30 | 58.30 | 6.7M |
| 2022-11-11 | 58.70 | 58.70 | 57.00 | 57.30 | 9.5M |
| 2022-11-10 | 56.40 | 57.50 | 56.30 | 56.80 | 4.2M |
| 2022-11-09 | 57.20 | 57.30 | 56.20 | 57.10 | 6.8M |
| 2022-11-08 | 56.50 | 58.70 | 55.70 | 56.70 | 13.9M |
| 2022-11-07 | 55.80 | 56.80 | 55.10 | 55.60 | 9.7M |
| 2022-11-04 | 51.80 | 55.70 | 51.60 | 54.90 | 15.3M |
| 2022-11-03 | 51.50 | 51.50 | 50.70 | 51.40 | 4.8M |
| 2022-11-02 | 51.70 | 53.20 | 51.60 | 52.00 | 6.7M |
| 2022-11-01 | 52.00 | 52.60 | 51.00 | 51.10 | 6.5M |
| 2022-10-31 | 52.60 | 53.00 | 51.60 | 52.30 | 5.7M |
| 2022-10-28 | 53.60 | 54.60 | 52.60 | 52.80 | 6.2M |
| 2022-10-27 | 53.70 | 54.40 | 52.70 | 54.10 | 6.3M |
| 2022-10-26 | 54.60 | 54.60 | 52.70 | 53.70 | 5.7M |
| 2022-10-25 | 55.40 | 55.70 | 54.30 | 54.40 | 5.2M |
| 2022-10-24 | 54.60 | 56.30 | 54.60 | 55.40 | 8.9M |
| 2022-10-21 | 52.70 | 54.00 | 52.60 | 53.00 | 4.7M |
| 2022-10-20 | 53.50 | 53.50 | 51.60 | 53.00 | 6.6M |
| 2022-10-19 | 55.40 | 55.60 | 54.30 | 54.50 | 5.5M |
| 2022-10-18 | 54.00 | 55.00 | 53.80 | 54.70 | 5.9M |
| 2022-10-17 | 53.10 | 53.50 | 50.20 | 53.50 | 9.5M |
| 2022-10-14 | 53.00 | 54.50 | 52.60 | 54.00 | 6.6M |
| 2022-10-13 | 54.10 | 54.40 | 51.30 | 51.60 | 7.2M |
| 2022-10-12 | 56.30 | 56.40 | 53.60 | 53.80 | 10.2M |
| 2022-10-11 | 57.80 | 58.40 | 55.70 | 56.10 | 12.1M |
| 2022-10-07 | 58.20 | 59.50 | 57.90 | 58.90 | 9.2M |
| 2022-10-06 | 57.80 | 58.40 | 56.20 | 58.30 | 10.5M |
| 2022-10-05 | 57.70 | 58.30 | 56.90 | 57.40 | 11.3M |
| 2022-10-04 | 55.50 | 56.50 | 54.10 | 56.50 | 10.5M |
| 2022-10-03 | 51.30 | 54.20 | 51.30 | 53.90 | 10.7M |
| 2022-09-30 | 49.45 | 51.90 | 48.90 | 51.70 | 7.6M |
| 2022-09-29 | 52.50 | 52.80 | 51.00 | 51.20 | 7.2M |
| 2022-09-28 | 55.00 | 55.00 | 51.00 | 51.50 | 13.3M |
| 2022-09-27 | 56.00 | 56.20 | 54.60 | 55.50 | 8.9M |
| 2022-09-26 | 57.90 | 57.90 | 55.20 | 55.20 | 11.7M |
| 2022-09-23 | 58.00 | 59.70 | 57.60 | 57.90 | 12.5M |
| 2022-09-22 | 59.50 | 60.90 | 57.50 | 58.00 | 27.1M |
| 2022-09-21 | 56.70 | 60.40 | 56.60 | 59.70 | 27.2M |
| 2022-09-20 | 56.00 | 56.50 | 55.40 | 55.40 | 5.5M |
| 2022-09-19 | 58.90 | 58.90 | 55.10 | 55.10 | 14.7M |
| 2022-09-16 | 58.50 | 59.20 | 57.90 | 59.10 | 10.7M |
| 2022-09-15 | 58.30 | 59.30 | 57.30 | 59.00 | 25.6M |
| 2022-09-14 | 53.40 | 57.00 | 53.20 | 56.70 | 17.8M |
| 2022-09-13 | 56.00 | 56.10 | 54.30 | 54.60 | 11.8M |
| 2022-09-12 | 53.20 | 56.80 | 53.20 | 55.80 | 11.3M |
| 2022-09-08 | 54.30 | 54.40 | 52.20 | 52.70 | 11.5M |
| 2022-09-07 | 54.50 | 54.50 | 53.30 | 54.20 | 7.2M |
| 2022-09-06 | 55.40 | 56.20 | 54.70 | 55.10 | 9.8M |
| 2022-09-05 | 54.30 | 55.10 | 54.10 | 54.30 | 7.1M |
| 2022-09-02 | 56.50 | 56.50 | 53.70 | 54.10 | 11.7M |
| 2022-09-01 | 57.10 | 57.40 | 55.50 | 55.80 | 8.4M |
| 2022-08-31 | 57.80 | 58.30 | 56.60 | 57.90 | 9.5M |
| 2022-08-30 | 58.00 | 58.80 | 57.80 | 57.90 | 5.6M |
| 2022-08-29 | 59.30 | 59.40 | 58.00 | 58.00 | 10.0M |
| 2022-08-26 | 62.60 | 63.00 | 61.70 | 62.60 | 6.2M |
| 2022-08-25 | 63.00 | 63.50 | 62.10 | 62.20 | 7.4M |
| 2022-08-24 | 64.40 | 64.40 | 62.80 | 62.80 | 5.3M |
| 2022-08-23 | 63.90 | 65.10 | 63.60 | 63.80 | 7.0M |
| 2022-08-22 | 67.10 | 67.10 | 63.60 | 64.90 | 13.6M |
| 2022-08-19 | 69.40 | 69.40 | 68.10 | 68.10 | 7.3M |
| 2022-08-18 | 68.90 | 70.20 | 68.60 | 69.30 | 7.7M |
| 2022-08-17 | 68.50 | 69.90 | 68.50 | 69.20 | 6.6M |
| 2022-08-16 | 69.10 | 69.40 | 68.30 | 68.50 | 7.3M |
| 2022-08-15 | 69.00 | 69.70 | 67.30 | 69.60 | 12.7M |
| 2022-08-12 | 66.90 | 69.00 | 66.70 | 68.60 | 7.1M |
| 2022-08-11 | 67.60 | 67.80 | 66.70 | 66.90 | 4.8M |
| 2022-08-10 | 67.30 | 68.00 | 66.80 | 66.90 | 4.7M |
| 2022-08-09 | 66.70 | 67.70 | 66.40 | 67.40 | 5.3M |
| 2022-08-08 | 67.50 | 67.50 | 65.70 | 66.70 | 5.2M |
| 2022-08-05 | 66.60 | 67.70 | 66.60 | 67.50 | 6.5M |
| 2022-08-04 | 67.20 | 67.70 | 65.20 | 66.40 | 9.0M |
| 2022-08-03 | 67.50 | 68.20 | 66.70 | 67.20 | 4.0M |
| 2022-08-02 | 67.90 | 68.20 | 66.30 | 68.00 | 6.0M |
| 2022-08-01 | 68.80 | 69.00 | 67.30 | 68.80 | 4.8M |
| 2022-07-29 | 68.20 | 69.80 | 68.20 | 68.60 | 7.7M |
| 2022-07-28 | 69.00 | 69.00 | 67.50 | 68.00 | 4.3M |
| 2022-07-27 | 67.50 | 68.50 | 67.40 | 68.30 | 4.4M |
| 2022-07-26 | 67.80 | 68.40 | 66.40 | 67.60 | 6.3M |
| 2022-07-25 | 69.20 | 69.40 | 67.10 | 68.00 | 6.6M |
| 2022-07-22 | 68.10 | 70.30 | 67.60 | 69.50 | 11.9M |
| 2022-07-21 | 68.10 | 71.80 | 67.60 | 68.20 | 26.8M |
| 2022-07-20 | 68.30 | 68.40 | 66.80 | 67.20 | 6.9M |
| 2022-07-19 | 67.70 | 68.70 | 66.90 | 67.80 | 13.5M |
| 2022-07-18 | 66.20 | 67.40 | 65.60 | 66.50 | 6.1M |
| 2022-07-15 | 66.30 | 66.30 | 64.50 | 65.30 | 5.2M |
| 2022-07-14 | 64.50 | 66.40 | 63.90 | 66.30 | 5.9M |
| 2022-07-13 | 66.50 | 66.70 | 64.60 | 64.70 | 6.3M |
| 2022-07-12 | 65.50 | 65.60 | 63.00 | 64.00 | 8.1M |
| 2022-07-11 | 67.40 | 67.80 | 66.70 | 67.10 | 6.3M |
| 2022-07-08 | 66.80 | 68.20 | 66.20 | 67.10 | 14.7M |
| 2022-07-07 | 65.10 | 65.90 | 62.60 | 65.60 | 21.7M |
| 2022-07-06 | 66.70 | 67.30 | 65.30 | 65.30 | 25.8M |
| 2022-07-05 | 63.40 | 65.50 | 61.50 | 64.30 | 10.5M |
| 2022-07-04 | 62.80 | 63.50 | 61.00 | 62.10 | 9.8M |
| 2022-07-01 | 65.70 | 66.40 | 61.40 | 61.80 | 16.4M |
| 2022-06-30 | 67.00 | 67.70 | 65.00 | 65.00 | 15.2M |
| 2022-06-29 | 69.10 | 69.80 | 67.10 | 67.90 | 11.4M |
| 2022-06-28 | 70.10 | 70.90 | 68.60 | 70.30 | 16.5M |
| 2022-06-27 | 68.60 | 73.40 | 68.50 | 71.20 | 35.0M |
| 2022-06-24 | 67.90 | 70.40 | 66.50 | 66.80 | 24.5M |
| 2022-06-23 | 68.10 | 68.70 | 65.90 | 66.40 | 20.8M |
| 2022-06-22 | 72.80 | 72.80 | 67.20 | 68.00 | 30.7M |
| 2022-06-21 | 73.80 | 74.20 | 71.10 | 73.10 | 19.0M |
| 2022-06-20 | 79.40 | 79.40 | 72.10 | 72.60 | 24.8M |
| 2022-06-17 | 79.20 | 81.00 | 78.50 | 78.60 | 16.5M |
| 2022-06-16 | 85.10 | 85.50 | 80.00 | 80.00 | 18.0M |
| 2022-06-15 | 85.80 | 86.60 | 83.20 | 83.60 | 16.2M |
| 2022-06-14 | 87.00 | 87.70 | 83.60 | 85.40 | 22.1M |
| 2022-06-13 | 88.50 | 89.80 | 86.70 | 87.30 | 16.7M |
| 2022-06-10 | 91.80 | 92.90 | 88.90 | 91.00 | 27.9M |
| 2022-06-09 | 97.00 | 97.00 | 93.00 | 93.10 | 22.4M |
| 2022-06-08 | 100.50 | 101.50 | 98.10 | 98.20 | 19.8M |
| 2022-06-07 | 104.00 | 105.50 | 103.00 | 104.50 | 14.1M |
| 2022-06-06 | 104.00 | 107.50 | 101.50 | 102.00 | 20.7M |
| 2022-06-02 | 102.50 | 104.50 | 102.00 | 103.50 | 16.8M |
| 2022-06-01 | 98.10 | 102.00 | 97.90 | 102.00 | 25.4M |
| 2022-05-31 | 98.00 | 99.40 | 97.20 | 97.60 | 12.1M |
| 2022-05-30 | 98.00 | 98.30 | 96.10 | 97.80 | 14.5M |
| 2022-05-27 | 100.50 | 101.00 | 97.00 | 97.50 | 36.6M |
| 2022-05-26 | 98.80 | 101.00 | 98.20 | 100.50 | 23.6M |
| 2022-05-25 | 98.80 | 100.50 | 97.10 | 97.70 | 24.1M |
| 2022-05-24 | 98.00 | 98.70 | 97.10 | 97.20 | 22.1M |
| 2022-05-23 | 95.40 | 101.50 | 95.40 | 97.40 | 43.7M |
| 2022-05-20 | 93.00 | 94.70 | 92.80 | 93.60 | 16.0M |
| 2022-05-19 | 91.90 | 93.00 | 89.70 | 91.90 | 20.1M |
| 2022-05-18 | 92.60 | 94.30 | 92.40 | 93.40 | 15.4M |
| 2022-05-17 | 95.40 | 96.50 | 91.80 | 91.80 | 23.5M |
| 2022-05-16 | 95.50 | 96.00 | 91.30 | 95.50 | 24.3M |
| 2022-05-13 | 96.30 | 97.00 | 94.60 | 94.60 | 16.7M |
| 2022-05-12 | 99.40 | 101.00 | 94.00 | 94.50 | 31.3M |
| 2022-05-11 | 101.50 | 103.00 | 96.50 | 98.00 | 30.5M |
| 2022-05-10 | 99.90 | 106.00 | 99.50 | 101.00 | 43.4M |
| 2022-05-09 | 108.00 | 109.00 | 100.50 | 100.50 | 36.4M |
| 2022-05-06 | 102.00 | 108.00 | 101.50 | 108.00 | 38.6M |
| 2022-05-05 | 103.00 | 105.00 | 100.50 | 105.00 | 54.3M |
| 2022-05-04 | 95.20 | 100.50 | 95.10 | 100.50 | 46.2M |
| 2022-05-03 | 92.20 | 94.60 | 90.10 | 94.60 | 18.7M |
| 2022-04-29 | 88.10 | 93.40 | 87.40 | 92.20 | 25.0M |
| 2022-04-28 | 87.30 | 89.00 | 85.00 | 87.00 | 14.1M |
| 2022-04-27 | 83.20 | 87.90 | 81.90 | 86.00 | 20.2M |
| 2022-04-25 | 95.10 | 95.20 | 88.30 | 88.30 | 29.5M |
| 2022-04-22 | 100.00 | 101.00 | 96.70 | 97.80 | 39.5M |
| 2022-04-21 | 100.00 | 104.00 | 99.90 | 100.50 | 45.9M |
| 2022-04-20 | 100.00 | 107.00 | 98.50 | 98.60 | 88.7M |
| 2022-04-19 | 97.00 | 101.50 | 96.00 | 98.50 | 43.3M |
| 2022-04-18 | 100.50 | 101.00 | 95.00 | 95.80 | 26.1M |
| 2022-04-15 | 90.70 | 100.00 | 89.70 | 99.30 | 42.1M |
| 2022-04-14 | 89.50 | 91.30 | 89.10 | 91.10 | 9.8M |
| 2022-04-13 | 88.20 | 89.50 | 88.00 | 88.40 | 4.8M |
| 2022-04-12 | 89.70 | 90.50 | 86.70 | 87.70 | 9.4M |
| 2022-04-11 | 89.00 | 92.20 | 88.70 | 90.50 | 14.7M |
| 2022-04-08 | 85.50 | 88.70 | 85.50 | 88.50 | 7.5M |
| 2022-04-07 | 88.10 | 88.80 | 84.80 | 84.80 | 7.4M |
| 2022-04-06 | 86.50 | 87.80 | 85.80 | 87.50 | 3.0M |
| 2022-04-01 | 85.50 | 87.50 | 85.40 | 87.50 | 3.7M |
| 2022-03-31 | 86.50 | 87.10 | 85.70 | 86.40 | 4.0M |
| 2022-03-30 | 86.80 | 87.60 | 85.00 | 86.90 | 6.3M |
| 2022-03-29 | 86.50 | 87.60 | 85.70 | 86.30 | 5.6M |
| 2022-03-28 | 84.10 | 86.50 | 83.30 | 86.50 | 6.1M |
| 2022-03-25 | 86.90 | 86.90 | 83.00 | 84.70 | 7.0M |
| 2022-03-24 | 88.40 | 88.40 | 86.10 | 86.40 | 5.0M |
| 2022-03-23 | 87.30 | 88.60 | 87.10 | 88.00 | 4.7M |
| 2022-03-22 | 88.10 | 88.20 | 86.50 | 86.70 | 4.4M |
| 2022-03-21 | 88.90 | 88.90 | 87.30 | 87.80 | 4.7M |
| 2022-03-18 | 89.20 | 89.50 | 87.60 | 88.30 | 6.0M |
| 2022-03-17 | 89.60 | 89.80 | 87.00 | 88.50 | 7.2M |
| 2022-03-16 | 95.30 | 95.40 | 86.80 | 87.50 | 17.7M |
| 2022-03-15 | 99.80 | 100.50 | 92.20 | 92.20 | 22.1M |
| 2022-03-14 | 100.00 | 103.00 | 99.10 | 99.40 | 27.9M |
| 2022-03-11 | 99.50 | 101.00 | 96.80 | 99.50 | 38.9M |
| 2022-03-10 | 93.90 | 99.50 | 92.20 | 99.50 | 52.9M |
| 2022-03-09 | 87.90 | 90.50 | 87.20 | 90.50 | 11.2M |
| 2022-03-08 | 89.00 | 90.00 | 84.10 | 85.90 | 10.0M |
| 2022-03-07 | 90.90 | 91.30 | 88.00 | 89.90 | 11.2M |
| 2022-03-04 | 94.30 | 94.50 | 91.50 | 91.50 | 16.1M |
| 2022-03-03 | 92.90 | 94.20 | 92.60 | 93.50 | 16.6M |
| 2022-03-02 | 91.80 | 93.50 | 90.80 | 92.00 | 10.6M |
| 2022-03-01 | 91.50 | 92.70 | 90.00 | 92.70 | 11.6M |
| 2022-02-25 | 91.80 | 93.00 | 89.80 | 89.90 | 16.6M |
| 2022-02-24 | 90.50 | 92.80 | 89.60 | 89.80 | 15.8M |
| 2022-02-23 | 91.00 | 93.70 | 89.10 | 91.90 | 22.3M |
| 2022-02-22 | 89.50 | 91.00 | 86.50 | 89.50 | 12.2M |
| 2022-02-21 | 90.30 | 91.90 | 88.60 | 90.00 | 17.4M |
| 2022-02-18 | 87.50 | 90.20 | 87.20 | 89.90 | 13.1M |
| 2022-02-17 | 89.00 | 90.40 | 86.60 | 88.50 | 14.3M |
| 2022-02-16 | 85.10 | 89.90 | 84.80 | 89.60 | 19.4M |
| 2022-02-15 | 84.00 | 85.20 | 83.60 | 84.30 | 8.0M |
| 2022-02-14 | 82.50 | 84.40 | 82.30 | 83.20 | 7.4M |
| 2022-02-11 | 84.00 | 84.70 | 82.70 | 83.00 | 6.8M |
| 2022-02-10 | 82.20 | 85.70 | 82.20 | 84.00 | 19.0M |
| 2022-02-09 | 79.70 | 81.50 | 79.60 | 81.00 | 6.8M |
| 2022-02-08 | 77.90 | 80.50 | 77.50 | 79.80 | 7.7M |
| 2022-02-07 | 74.20 | 79.10 | 74.20 | 78.50 | 6.5M |
| 2022-01-26 | 73.20 | 75.00 | 73.20 | 73.40 | 3.1M |
| 2022-01-25 | 75.10 | 75.10 | 73.00 | 73.10 | 4.4M |
| 2022-01-24 | 75.90 | 76.70 | 73.00 | 75.90 | 8.0M |
| 2022-01-21 | 75.90 | 77.60 | 75.50 | 77.50 | 9.9M |
| 2022-01-20 | 75.10 | 76.10 | 74.60 | 76.10 | 3.4M |
| 2022-01-19 | 78.70 | 80.00 | 74.50 | 74.90 | 11.7M |
| 2022-01-18 | 78.50 | 79.50 | 78.00 | 79.00 | 2.7M |
| 2022-01-17 | 78.50 | 78.80 | 77.70 | 78.50 | 2.6M |
| 2022-01-14 | 78.00 | 79.10 | 76.40 | 79.10 | 5.4M |
| 2022-01-13 | 77.30 | 79.00 | 77.30 | 78.20 | 3.3M |
| 2022-01-12 | 79.90 | 80.20 | 77.50 | 78.00 | 4.7M |
| 2022-01-11 | 79.90 | 80.50 | 79.00 | 79.40 | 3.4M |
| 2022-01-10 | 79.50 | 80.80 | 78.60 | 79.60 | 5.0M |
| 2022-01-07 | 81.90 | 82.50 | 79.30 | 79.80 | 6.3M |
| 2022-01-06 | 82.20 | 83.50 | 81.60 | 81.60 | 10.7M |
| 2022-01-05 | 81.40 | 82.40 | 80.60 | 81.40 | 4.9M |
| 2022-01-04 | 80.80 | 81.60 | 79.90 | 81.00 | 3.5M |
| 2022-01-03 | 81.80 | 82.00 | 78.50 | 80.30 | 6.5M |