Last Update: 2025-09-30
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
2021-12-31 62.05 62.18 61.32 62.02 4.5M
2021-12-30 60.78 61.66 60.76 61.59 4.3M
2021-12-29 59.75 61.18 59.65 60.62 4.4M
2021-12-28 60.14 60.98 59.95 60.29 4.7M
2021-12-27 59.28 60.32 59.09 60.18 6.4M
2021-12-23 58.11 59.72 58.11 59.53 6.1M
2021-12-22 58.11 58.65 57.16 58.50 6.2M
2021-12-21 58.97 59.10 57.74 58.18 5.0M
2021-12-20 58.70 58.98 58.09 58.71 5.3M
2021-12-17 59.18 60.57 58.94 59.24 22.2M
2021-12-16 54.78 59.17 54.78 59.00 13.7M
2021-12-15 56.10 56.11 53.16 54.23 12.4M
2021-12-14 56.62 57.15 56.15 56.17 6.9M
2021-12-13 56.50 57.68 56.17 57.17 9.3M
2021-12-10 56.58 56.58 55.23 56.10 5.6M
2021-12-09 55.87 56.25 55.31 56.21 4.8M
2021-12-08 55.62 56.48 55.30 56.36 5.5M
2021-12-07 55.86 56.77 55.72 56.39 5.9M
2021-12-06 54.80 56.48 54.79 55.83 7.2M
2021-12-03 53.35 54.97 52.88 54.67 9.0M
2021-12-02 53.19 53.62 52.60 53.27 8.5M
2021-12-01 55.26 55.91 53.86 53.87 7.1M
2021-11-30 55.28 56.52 54.54 54.92 9.5M
2021-11-29 55.67 55.94 54.58 55.40 6.1M
2021-11-26 55.60 56.10 55.18 55.94 4.3M
2021-11-24 55.48 55.88 55.15 55.47 3.6M
2021-11-23 55.06 55.63 54.61 55.49 6.9M
2021-11-22 55.56 56.51 54.97 55.81 5.2M
2021-11-19 56.56 57.43 56.35 56.55 5.0M
2021-11-18 57.79 58.05 56.87 57.17 4.1M
2021-11-17 58.28 58.91 57.76 57.95 4.7M
2021-11-16 59.08 59.47 58.06 58.14 4.3M
2021-11-15 58.80 59.21 58.50 58.97 4.3M
2021-11-12 58.42 59.28 58.08 58.73 4.5M
2021-11-11 59.10 59.38 58.32 58.85 6.4M
2021-11-10 58.07 58.85 57.90 58.17 8.9M
2021-11-09 56.21 56.77 55.68 56.75 4.6M
2021-11-08 56.83 56.96 55.90 56.19 5.1M
2021-11-05 55.12 56.42 55.01 56.36 5.6M
2021-11-04 55.64 56.13 54.51 54.85 6.9M
2021-11-03 53.88 55.45 53.64 55.12 6.9M
2021-11-02 54.00 54.76 53.55 54.71 6.6M
2021-11-01 53.78 54.78 53.54 54.30 6.2M
2021-10-29 54.17 55.38 53.99 54.00 9.9M
2021-10-28 56.25 56.51 54.51 54.92 9.3M
2021-10-27 57.49 57.87 57.05 57.54 5.3M
2021-10-26 57.52 58.07 57.25 57.70 4.9M
2021-10-25 58.38 58.60 57.74 57.91 6.0M
2021-10-22 57.90 59.26 57.50 57.61 8.0M
2021-10-21 57.03 57.22 56.65 57.18 4.3M
2021-10-20 57.50 57.70 56.82 57.16 4.0M
2021-10-19 57.36 57.48 56.50 56.99 4.4M
2021-10-18 56.80 56.92 56.17 56.38 4.9M
2021-10-15 56.57 57.28 56.00 57.03 6.3M
2021-10-14 57.00 57.94 56.69 57.77 8.2M
2021-10-13 55.04 56.73 54.91 56.37 10.1M
2021-10-12 54.36 55.36 54.03 54.78 5.3M
2021-10-11 54.65 55.17 54.01 54.20 4.2M
2021-10-08 55.66 55.75 54.26 54.31 5.1M
2021-10-07 54.46 55.19 54.21 54.61 5.3M
2021-10-06 53.52 54.55 53.03 54.53 6.0M
2021-10-05 54.04 54.47 53.18 53.83 6.8M
2021-10-04 53.67 55.01 53.67 54.67 6.2M
2021-10-01 54.65 54.65 53.36 53.56 6.1M
2021-09-30 54.20 55.10 54.10 54.30 6.8M
2021-09-29 54.52 54.63 53.51 53.71 5.6M
2021-09-28 53.50 54.79 53.26 54.58 7.6M
2021-09-27 53.87 54.94 53.72 53.90 4.9M
2021-09-24 53.89 54.48 53.64 53.87 4.7M
2021-09-23 54.46 54.88 53.94 54.05 6.0M
2021-09-22 54.97 55.64 54.60 54.65 6.2M
2021-09-21 54.49 55.44 54.21 54.51 5.6M
2021-09-20 54.82 54.92 53.52 54.01 10.4M
2021-09-17 54.95 55.31 54.54 55.22 10.4M
2021-09-16 56.71 56.98 54.87 55.43 8.5M
2021-09-15 56.92 57.89 56.92 57.71 4.0M
2021-09-14 57.20 57.62 56.75 57.20 4.6M
2021-09-13 57.03 57.68 56.83 57.04 4.6M
2021-09-10 57.20 57.56 56.92 56.99 4.3M
2021-09-09 57.70 57.82 56.95 57.31 3.9M
2021-09-08 57.75 58.10 57.30 57.56 4.7M
2021-09-07 59.12 59.37 58.05 58.28 6.1M
2021-09-03 59.63 60.13 59.07 59.67 8.1M
2021-09-02 58.02 58.73 57.91 58.71 5.0M
2021-09-01 58.13 58.35 57.63 57.88 5.5M
2021-08-31 57.81 58.04 57.48 57.99 5.9M
2021-08-30 58.43 58.57 57.27 57.51 4.9M
2021-08-27 56.67 58.25 56.33 58.19 5.0M
2021-08-26 56.52 57.17 56.48 56.63 3.2M
2021-08-25 57.07 57.80 56.51 56.91 3.9M
2021-08-24 58.14 58.18 57.43 57.48 3.1M
2021-08-23 57.16 58.17 56.75 57.78 5.3M
2021-08-20 56.39 56.95 56.15 56.35 4.2M
2021-08-19 56.86 57.10 56.36 56.52 5.6M
2021-08-18 58.67 58.83 56.87 56.91 8.1M
2021-08-17 58.60 59.21 58.37 58.86 4.8M
2021-08-16 58.84 59.27 58.55 58.88 4.0M
2021-08-13 58.99 59.17 58.47 58.84 4.7M
2021-08-12 59.13 59.13 58.00 58.35 4.1M
2021-08-11 58.75 59.90 58.73 59.26 6.1M
2021-08-10 58.84 59.06 57.96 58.05 7.7M
2021-08-09 59.16 59.72 58.82 58.84 5.9M
2021-08-06 60.07 60.44 59.16 59.82 8.8M
2021-08-05 61.89 62.08 61.12 61.25 3.4M
2021-08-04 63.12 63.46 61.83 61.86 4.0M
2021-08-03 62.13 63.08 62.02 62.65 3.9M
2021-08-02 62.56 62.72 61.91 61.98 3.7M
2021-07-30 62.43 63.33 62.36 62.82 5.5M
2021-07-29 62.93 63.45 62.51 62.72 5.2M
2021-07-28 61.18 61.97 61.01 61.88 4.4M
2021-07-27 60.37 61.42 59.86 61.32 4.2M
2021-07-26 60.11 61.31 59.86 60.39 4.6M
2021-07-23 59.50 60.21 59.03 60.11 7.5M
2021-07-22 60.60 60.64 59.16 60.21 4.7M
2021-07-21 59.82 60.68 59.60 60.36 5.9M
2021-07-20 61.00 61.88 60.01 60.44 5.8M
2021-07-19 61.04 61.43 59.92 60.69 8.1M
2021-07-16 63.22 63.22 61.37 61.73 6.3M
2021-07-15 63.44 63.81 63.09 63.49 4.4M
2021-07-14 64.08 64.71 63.29 63.36 4.8M
2021-07-13 63.27 64.40 63.18 63.37 5.1M
2021-07-12 63.57 64.12 62.99 63.19 4.3M
2021-07-09 63.16 64.22 63.12 63.98 4.7M
2021-07-08 63.88 64.29 62.24 62.76 5.5M
2021-07-07 64.04 64.31 63.25 63.63 4.0M
2021-07-06 64.38 64.42 63.20 63.89 5.4M
2021-07-02 63.76 64.11 63.02 63.36 5.3M
2021-07-01 64.00 64.07 62.76 62.86 5.6M
2021-06-30 62.84 63.78 62.65 63.38 5.6M
2021-06-29 61.85 62.85 61.63 62.58 5.6M
2021-06-28 62.74 63.01 62.14 62.65 4.5M
2021-06-25 62.94 63.11 62.55 62.68 6.1M
2021-06-24 63.06 63.22 62.27 62.30 5.4M
2021-06-23 63.45 63.88 62.62 62.66 5.2M
2021-06-22 63.40 63.75 62.77 62.92 8.9M
2021-06-21 63.24 63.75 62.30 63.43 10.8M
2021-06-18 63.43 63.87 62.54 62.62 17.0M
2021-06-17 66.82 67.05 63.40 63.67 20.4M
2021-06-16 69.00 69.67 67.89 68.45 9.3M
2021-06-15 69.95 70.12 68.75 69.08 4.9M
2021-06-14 69.39 70.18 69.07 69.83 5.7M
2021-06-11 70.92 71.00 69.92 70.31 4.8M
2021-06-10 70.25 71.20 70.02 71.06 4.9M
2021-06-09 70.02 70.76 69.98 69.99 4.1M
2021-06-08 71.33 71.42 69.89 69.93 6.7M
2021-06-07 70.93 71.72 70.52 71.51 4.5M
2021-06-04 71.49 72.18 71.14 71.45 5.0M
2021-06-03 71.27 71.38 70.42 71.06 7.6M
2021-06-02 73.45 73.78 72.57 72.70 6.2M
2021-06-01 73.60 74.23 73.09 73.95 6.0M
2021-05-28 73.30 73.77 72.99 73.48 5.4M
2021-05-27 73.14 73.74 72.82 73.09 9.1M
2021-05-26 73.47 74.04 72.75 73.19 5.9M
2021-05-25 73.95 74.05 72.93 73.20 6.9M
2021-05-24 73.85 74.51 73.49 74.08 5.8M
2021-05-21 74.25 74.46 73.13 73.53 5.9M
2021-05-20 73.46 74.34 73.10 73.85 6.7M
2021-05-19 73.90 75.31 72.94 73.66 11.7M
2021-05-18 73.88 74.78 73.03 74.38 8.9M
2021-05-17 71.25 74.24 70.71 74.00 17.6M
2021-05-14 69.61 70.92 69.22 70.75 6.5M
2021-05-13 67.50 69.34 67.17 68.92 5.3M
2021-05-12 69.17 69.39 67.76 67.86 5.6M
2021-05-11 67.66 68.88 67.02 68.78 6.3M
2021-05-10 68.50 69.48 68.09 68.35 9.1M
2021-05-07 67.61 67.96 66.58 67.33 8.1M
2021-05-06 65.56 67.02 65.56 66.89 8.6M
2021-05-05 64.53 65.01 63.61 64.84 5.5M
2021-05-04 64.35 65.41 63.44 64.02 6.0M
2021-05-03 63.48 64.87 63.14 64.46 5.9M
2021-04-30 62.04 63.06 61.97 62.41 5.2M
2021-04-29 63.24 63.55 60.85 62.31 8.4M
2021-04-28 63.78 64.75 63.54 64.20 5.6M
2021-04-27 65.18 65.37 64.14 64.21 4.4M
2021-04-26 65.73 65.81 65.16 65.28 4.1M
2021-04-23 66.40 66.64 65.49 65.72 4.9M
2021-04-22 66.22 66.39 65.22 65.70 4.8M
2021-04-21 66.03 66.99 65.61 66.82 5.2M
2021-04-20 64.96 66.32 64.72 65.84 5.8M
2021-04-19 65.20 65.29 64.13 64.85 5.5M
2021-04-16 65.56 65.87 64.90 65.41 6.4M
2021-04-15 62.60 65.21 62.43 64.78 7.8M
2021-04-14 62.38 62.66 61.67 61.85 4.0M
2021-04-13 60.88 62.42 60.79 62.25 6.0M
2021-04-12 61.25 61.37 60.43 60.61 5.4M
2021-04-09 60.92 61.79 60.82 61.51 4.9M
2021-04-08 62.33 62.85 61.71 61.80 7.0M
2021-04-07 62.80 63.16 61.69 62.01 5.6M
2021-04-06 62.80 63.43 62.54 62.80 6.3M
2021-04-05 62.00 63.13 61.70 62.49 6.1M
2021-04-01 61.03 61.91 60.25 61.81 6.5M
2021-03-31 59.88 60.96 59.51 60.27 7.1M
2021-03-30 60.96 61.06 59.45 59.88 6.4M
2021-03-29 61.23 62.21 60.46 62.16 6.2M
2021-03-26 59.93 61.62 59.74 61.50 6.9M
2021-03-25 60.06 60.43 59.26 59.88 5.9M
2021-03-24 60.16 60.77 59.96 60.37 5.6M
2021-03-23 60.80 60.80 59.81 60.12 5.7M
2021-03-22 61.22 61.50 60.37 60.89 6.3M
2021-03-19 62.28 62.51 61.55 61.93 31.3M
2021-03-18 62.14 63.63 62.05 62.26 8.5M
2021-03-17 61.44 63.32 60.79 62.97 7.8M
2021-03-16 61.37 62.38 60.94 61.82 8.3M
2021-03-15 59.57 61.95 59.38 61.42 11.3M
2021-03-12 57.47 59.02 57.35 58.99 5.7M
2021-03-11 58.58 58.65 57.71 58.45 6.4M
2021-03-10 57.97 58.82 57.28 58.18 7.0M
2021-03-09 57.55 58.12 56.96 57.25 6.6M
2021-03-08 56.86 56.89 55.63 56.39 7.0M
2021-03-05 55.64 57.00 55.06 56.74 7.9M
2021-03-04 55.27 56.50 54.79 55.42 8.3M
2021-03-03 55.42 55.86 54.57 55.33 7.3M
2021-03-02 54.88 57.39 54.82 56.80 9.3M
2021-03-01 54.99 55.64 54.28 54.65 6.7M
2021-02-26 55.46 55.84 54.18 54.38 10.5M
2021-02-25 56.71 57.48 55.78 56.12 6.7M
2021-02-24 56.48 57.69 55.83 57.08 6.1M
2021-02-23 57.47 57.48 55.80 56.84 7.6M
2021-02-22 57.14 57.70 56.53 57.49 10.2M
2021-02-19 57.91 57.91 56.01 56.67 8.7M
2021-02-18 56.98 58.11 56.06 57.36 8.1M
2021-02-17 57.00 57.73 56.38 56.99 8.6M
2021-02-16 58.53 58.64 57.45 57.80 7.2M
2021-02-12 57.91 59.24 57.55 58.94 3.8M
2021-02-11 59.61 60.00 58.33 58.38 5.3M
2021-02-10 60.67 60.80 59.55 59.70 4.5M
2021-02-09 60.73 60.77 59.77 60.01 4.4M
2021-02-08 59.97 60.92 59.71 60.42 6.2M
2021-02-05 58.04 59.45 57.44 59.30 6.2M
2021-02-04 57.55 57.98 56.60 57.66 12.2M
2021-02-03 59.72 60.10 58.86 58.91 9.5M
2021-02-02 59.14 60.65 58.82 59.63 6.2M
2021-02-01 61.11 61.21 58.90 59.88 7.9M
2021-01-29 61.20 61.50 59.42 59.60 6.7M
2021-01-28 60.15 60.91 59.42 59.73 6.4M
2021-01-27 60.77 60.87 58.64 58.89 7.5M
2021-01-26 61.47 62.43 61.41 61.48 4.6M
2021-01-25 62.03 62.39 60.63 61.64 5.6M
2021-01-22 61.15 62.36 60.39 61.75 4.4M
2021-01-21 63.58 63.88 62.11 62.31 5.1M
2021-01-20 62.84 64.05 61.99 63.52 6.5M
2021-01-19 62.40 62.60 61.41 61.85 5.3M
2021-01-15 62.63 63.43 61.78 61.86 5.6M
2021-01-14 63.20 63.68 62.12 63.33 6.2M
2021-01-13 62.51 63.27 62.05 62.07 5.3M
2021-01-12 62.06 62.69 61.46 62.49 4.3M
2021-01-11 61.63 62.72 61.41 61.95 5.8M
2021-01-08 64.04 64.20 61.74 62.79 8.8M
2021-01-07 64.91 65.78 64.25 65.14 5.4M
2021-01-06 62.80 65.40 62.69 65.24 9.9M
2021-01-05 63.72 63.73 62.35 63.43 5.6M
2021-01-04 61.90 63.40 61.66 63.15 9.4M