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 21.62 22.91 21.33 22.67 1.7M
2021-12-30 21.47 21.81 21.30 21.53 1.2M
2021-12-29 20.97 21.78 20.80 21.47 1.3M
2021-12-28 21.18 21.59 20.99 21.01 0.7M
2021-12-27 21.15 21.25 20.80 21.18 0.9M
2021-12-23 20.98 21.20 20.71 21.05 1.0M
2021-12-22 20.44 20.81 20.03 20.80 0.7M
2021-12-21 20.37 20.94 20.29 20.31 1.1M
2021-12-20 19.59 20.31 19.43 20.24 1.8M
2021-12-17 19.21 19.96 18.83 19.86 1.5M
2021-12-16 19.81 19.95 19.22 19.31 1.4M
2021-12-15 18.50 19.42 18.41 19.37 1.9M
2021-12-14 18.97 19.41 18.60 18.67 2.2M
2021-12-13 20.86 20.99 19.30 19.58 2.3M
2021-12-10 21.52 21.70 20.76 21.09 1.3M
2021-12-09 21.90 21.96 21.15 21.40 2.1M
2021-12-08 23.77 24.03 23.03 23.46 3.0M
2021-12-07 23.20 23.89 23.10 23.57 2.4M
2021-12-06 21.80 23.07 21.19 22.69 3.1M
2021-12-03 21.31 21.69 20.74 21.66 2.1M
2021-12-02 19.84 21.34 19.84 21.23 1.6M
2021-12-01 21.34 21.39 19.79 19.79 2.1M
2021-11-30 21.65 21.90 20.50 21.01 2.6M
2021-11-29 21.89 21.95 20.92 21.83 2.8M
2021-11-26 20.36 21.04 19.81 20.95 2.2M
2021-11-24 19.11 21.40 18.93 20.99 6.8M
2021-11-23 19.14 19.39 18.64 19.04 2.5M
2021-11-22 19.02 19.79 19.01 19.08 2.6M
2021-11-19 19.47 19.53 18.87 18.88 2.9M
2021-11-18 18.87 19.77 18.81 19.21 3.8M
2021-11-17 18.98 19.27 18.23 18.68 3.9M
2021-11-16 18.72 18.84 17.80 18.19 4.0M
2021-11-15 19.37 19.38 18.50 19.07 2.4M
2021-11-12 18.81 19.21 18.68 19.17 1.4M
2021-11-11 19.02 19.52 18.83 19.20 1.5M
2021-11-10 19.30 19.30 18.41 18.54 1.5M
2021-11-09 19.78 19.78 18.95 19.40 1.2M
2021-11-08 19.55 19.98 19.44 19.53 1.4M
2021-11-05 19.51 19.59 18.72 19.28 2.0M
2021-11-04 19.75 19.86 19.02 19.28 1.3M
2021-11-03 19.02 19.67 18.45 19.50 1.9M
2021-11-02 19.72 19.80 18.24 19.25 3.6M
2021-11-01 20.70 20.85 20.29 20.65 1.5M
2021-10-29 20.57 20.74 20.23 20.69 0.9M
2021-10-27 20.31 20.78 19.87 20.02 2.1M
2021-10-26 21.84 21.85 20.37 20.94 4.0M
2021-10-25 21.56 22.46 21.56 22.39 1.5M
2021-10-22 21.84 21.90 21.06 21.58 1.9M
2021-10-21 22.73 22.73 21.69 22.05 2.1M
2021-10-20 22.75 23.35 21.97 23.22 1.9M
2021-10-19 23.10 24.05 22.84 22.95 1.5M
2021-10-18 22.20 23.18 21.91 22.88 1.4M
2021-10-15 21.97 22.47 21.54 22.07 1.6M
2021-10-14 22.37 22.40 21.31 21.68 2.5M
2021-10-13 22.67 22.77 21.57 22.17 1.6M
2021-10-12 23.18 23.38 22.51 22.55 1.7M
2021-10-11 23.00 23.78 22.97 23.24 1.2M
2021-10-08 23.60 23.60 22.42 22.95 2.1M
2021-10-07 24.85 25.30 23.62 23.70 2.4M
2021-10-06 24.36 25.11 23.96 24.67 2.1M
2021-10-05 24.07 25.46 23.93 24.73 2.4M
2021-10-04 25.00 25.28 23.15 23.40 2.8M
2021-10-01 24.25 25.44 24.02 25.27 2.6M
2021-09-30 23.09 24.30 22.71 24.04 1.7M
2021-09-29 24.05 24.23 22.85 23.08 1.9M
2021-09-28 23.83 24.04 22.78 23.70 2.1M
2021-09-27 22.73 23.86 22.54 23.38 2.0M
2021-09-24 21.21 22.87 21.15 22.74 2.1M
2021-09-23 21.58 21.77 21.10 21.62 1.8M
2021-09-22 20.83 21.45 20.82 21.14 1.9M
2021-09-21 20.86 20.96 20.05 20.25 2.2M
2021-09-20 21.40 22.11 20.00 20.18 5.6M
2021-09-17 24.55 24.63 22.92 22.94 3.4M
2021-09-16 24.77 26.00 24.35 24.45 3.3M
2021-09-15 23.76 24.62 23.60 24.61 1.7M
2021-09-14 24.28 24.50 23.44 23.62 1.6M
2021-09-13 24.40 24.87 23.97 24.16 2.4M
2021-09-10 24.32 24.65 23.58 23.60 1.6M
2021-09-09 22.99 23.98 22.82 23.83 1.5M
2021-09-08 23.70 23.71 22.26 22.76 2.2M
2021-09-07 23.49 24.90 23.49 23.98 2.4M
2021-09-03 23.74 24.02 23.27 23.88 1.0M
2021-09-02 23.32 24.23 23.32 23.96 1.5M
2021-09-01 22.82 23.21 22.24 23.17 2.2M
2021-08-31 23.32 23.37 22.22 23.07 3.8M
2021-08-30 24.12 24.41 23.28 23.87 2.0M
2021-08-27 22.40 23.79 22.20 23.74 2.2M
2021-08-26 22.10 22.60 21.93 22.37 1.5M
2021-08-25 21.88 22.35 21.59 22.08 1.6M
2021-08-24 21.94 22.58 21.65 21.81 2.2M
2021-08-23 21.00 21.97 20.95 21.83 2.4M
2021-08-20 20.14 20.51 19.57 20.31 1.9M
2021-08-19 21.00 21.14 19.92 20.46 2.3M
2021-08-18 21.45 22.17 20.96 21.42 2.6M
2021-08-17 20.86 21.65 20.61 20.88 2.3M
2021-08-16 20.36 21.06 19.91 20.95 2.1M
2021-08-13 20.39 20.88 20.18 20.48 1.8M
2021-08-12 20.14 20.45 19.66 20.29 1.2M
2021-08-11 19.48 20.07 19.28 20.04 1.7M
2021-08-10 18.22 19.41 17.92 19.28 1.7M
2021-08-09 19.28 19.30 18.17 18.22 3.3M
2021-08-06 20.25 20.32 18.61 19.37 3.7M
2021-08-05 19.10 19.77 19.04 19.60 2.2M
2021-08-04 19.27 19.46 18.80 18.96 0.8M
2021-08-03 19.19 19.20 18.42 19.20 1.0M
2021-08-02 19.30 19.75 18.96 19.19 1.2M
2021-07-30 19.36 19.40 18.69 19.03 1.2M
2021-07-29 18.89 19.57 18.73 19.36 1.1M
2021-07-28 18.50 19.02 18.22 18.71 0.8M
2021-07-27 18.86 18.86 17.65 18.33 1.6M
2021-07-26 18.57 19.13 18.50 18.88 1.4M
2021-07-23 19.00 19.04 18.26 18.53 1.1M
2021-07-22 18.57 18.72 18.11 18.71 1.0M
2021-07-21 17.64 18.62 17.49 18.51 1.3M
2021-07-20 17.75 17.78 17.16 17.39 1.5M
2021-07-19 17.01 17.59 16.56 17.53 2.8M
2021-07-16 18.83 18.97 17.26 17.34 3.2M
2021-07-15 18.55 19.27 18.42 18.74 1.3M
2021-07-14 19.08 19.68 18.56 18.65 1.9M
2021-07-13 19.97 20.10 18.97 19.06 1.8M
2021-07-12 20.50 20.50 19.85 20.35 0.8M
2021-07-09 20.27 20.75 19.92 20.55 1.2M
2021-07-08 19.70 20.23 19.36 20.01 1.4M
2021-07-07 20.82 21.13 20.14 20.75 1.3M
2021-07-06 20.58 20.81 19.70 20.60 1.6M
2021-07-02 20.66 21.18 20.24 20.58 3.1M
2021-07-01 22.97 23.10 20.99 21.35 2.5M
2021-06-30 22.70 23.33 22.54 22.95 1.0M
2021-06-29 23.25 23.48 22.51 22.73 1.0M
2021-06-28 24.08 24.13 22.40 22.90 2.0M
2021-06-25 24.69 25.24 23.52 23.56 2.7M
2021-06-24 22.68 24.02 22.68 23.97 1.6M
2021-06-23 23.30 24.08 22.65 22.68 1.5M
2021-06-22 22.11 23.51 21.00 23.49 2.5M
2021-06-21 21.84 22.80 21.77 22.50 1.7M
2021-06-18 21.77 22.57 21.41 22.13 1.6M
2021-06-17 23.76 24.10 22.04 22.61 2.7M
2021-06-16 22.42 24.50 22.22 24.37 3.9M
2021-06-15 21.66 22.36 20.80 22.21 1.9M
2021-06-14 22.78 23.26 21.31 21.55 2.4M
2021-06-11 21.85 22.57 21.61 22.55 2.0M
2021-06-10 21.40 22.26 21.24 21.53 1.7M
2021-06-09 20.76 21.13 20.65 20.94 1.9M
2021-06-08 20.74 20.80 19.84 20.56 1.5M
2021-06-07 19.21 20.59 19.08 20.45 2.6M
2021-06-04 18.76 19.00 18.40 18.88 1.2M
2021-06-03 19.03 19.14 18.44 18.66 2.0M
2021-06-02 19.94 20.09 18.77 19.32 1.7M
2021-06-01 19.94 20.03 19.18 19.99 1.9M
2021-05-28 19.17 19.93 19.17 19.51 1.3M
2021-05-27 19.21 19.55 18.80 19.39 2.5M
2021-05-26 20.33 20.55 19.25 19.63 3.2M
2021-05-25 21.90 21.95 20.27 20.33 3.8M
2021-05-24 21.46 22.87 21.22 22.72 1.8M
2021-05-21 21.22 22.25 21.10 21.59 2.0M
2021-05-20 21.61 22.00 20.10 21.00 4.4M
2021-05-19 22.29 22.88 21.46 22.54 2.3M
2021-05-18 21.12 22.64 21.08 22.10 2.1M
2021-05-17 21.21 21.53 20.71 20.73 1.4M
2021-05-14 21.25 21.67 20.77 21.29 1.5M
2021-05-13 21.30 21.76 20.95 21.46 1.4M
2021-05-12 22.52 22.65 21.26 21.45 2.2M
2021-05-11 20.94 23.29 20.80 23.22 2.3M
2021-05-10 23.00 23.27 22.11 22.11 2.2M
2021-05-07 20.59 22.90 20.56 22.50 3.1M
2021-05-06 19.39 20.80 19.06 20.50 2.1M
2021-05-05 21.00 21.45 20.00 20.39 2.0M
2021-05-04 21.29 21.78 19.61 20.43 2.3M
2021-05-03 18.95 21.65 18.95 21.01 3.6M
2021-04-30 18.14 18.98 18.06 18.63 1.2M
2021-04-29 18.50 18.57 17.91 18.07 1.6M
2021-04-28 18.20 18.82 18.11 18.37 2.1M
2021-04-27 18.51 18.91 17.98 18.17 1.2M
2021-04-26 18.05 18.42 17.90 18.14 1.4M
2021-04-23 17.80 17.91 17.12 17.69 1.0M
2021-04-22 17.59 18.26 17.31 17.36 1.6M
2021-04-21 17.04 17.77 16.85 17.73 1.4M
2021-04-20 16.85 17.03 16.10 16.50 1.2M
2021-04-19 16.48 17.29 16.40 17.01 1.9M
2021-04-16 15.50 16.35 15.41 15.99 1.5M
2021-04-15 15.78 15.88 15.10 15.24 0.7M
2021-04-14 14.45 16.01 14.37 15.28 1.8M
2021-04-13 14.55 14.67 14.21 14.44 0.6M
2021-04-12 14.95 14.98 14.16 14.76 0.8M
2021-04-09 14.81 14.83 14.47 14.77 0.5M
2021-04-08 14.77 14.85 14.43 14.74 0.5M
2021-04-07 14.39 14.89 14.28 14.69 0.6M
2021-04-06 13.98 14.60 13.92 14.36 0.6M
2021-04-05 14.66 14.68 13.88 14.22 0.9M
2021-04-01 14.69 14.84 14.29 14.49 0.7M
2021-03-31 14.97 15.00 14.36 14.68 0.9M
2021-03-30 14.59 14.97 14.12 14.92 0.9M
2021-03-29 14.97 15.14 14.36 14.55 0.9M
2021-03-26 15.61 15.85 14.66 15.13 1.3M
2021-03-25 13.65 15.45 13.26 15.25 2.0M
2021-03-24 14.47 14.64 13.94 13.94 1.3M
2021-03-23 16.10 16.10 13.76 13.88 3.1M
2021-03-22 17.70 17.88 16.62 16.74 1.5M
2021-03-19 16.51 17.06 16.08 16.87 1.1M
2021-03-18 15.87 17.43 15.87 16.30 2.3M
2021-03-17 15.39 15.90 15.11 15.79 1.1M
2021-03-16 15.98 15.98 14.84 15.00 1.1M
2021-03-15 15.98 16.14 15.36 16.03 0.8M
2021-03-12 15.68 16.40 15.17 15.92 2.0M
2021-03-11 15.00 15.81 14.61 15.69 2.4M
2021-03-10 13.71 14.90 13.56 14.60 2.3M
2021-03-09 13.67 14.07 13.45 13.74 0.9M
2021-03-08 13.87 13.97 13.38 13.53 0.8M
2021-03-05 13.96 14.00 12.74 13.60 1.4M
2021-03-04 14.15 15.18 13.15 13.50 1.7M
2021-03-03 13.83 14.32 13.66 14.17 1.4M
2021-03-02 14.01 14.17 13.67 13.68 1.1M
2021-03-01 14.29 14.47 13.64 13.76 0.7M
2021-02-26 13.98 14.50 13.72 14.08 0.9M
2021-02-25 14.33 14.97 14.26 14.39 1.6M
2021-02-24 13.16 14.25 13.15 14.19 1.3M
2021-02-23 13.80 13.87 12.66 13.34 0.9M
2021-02-22 13.64 14.53 13.41 13.99 1.7M
2021-02-19 13.39 13.94 13.12 13.48 1.0M
2021-02-18 13.65 14.07 12.90 13.20 1.3M
2021-02-17 14.08 14.23 13.31 14.23 1.6M
2021-02-16 14.47 14.99 14.03 14.30 1.6M
2021-02-12 12.20 14.58 12.20 14.12 3.5M
2021-02-11 11.80 12.69 11.69 12.39 1.4M
2021-02-10 12.00 12.16 11.68 11.82 0.8M
2021-02-09 11.55 11.90 11.28 11.83 1.1M
2021-02-08 11.54 12.10 11.46 11.66 1.1M
2021-02-05 11.18 11.75 11.10 11.73 1.1M
2021-02-04 11.24 11.36 10.87 11.03 0.7M
2021-02-03 10.43 11.22 10.43 11.15 1.1M
2021-02-02 10.28 10.62 9.95 10.55 1.5M
2021-02-01 10.12 10.64 9.55 10.58 2.5M
2021-01-29 10.41 11.09 10.39 10.61 1.3M
2021-01-28 10.25 10.41 10.04 10.20 0.9M
2021-01-27 10.34 10.70 10.25 10.33 1.1M
2021-01-26 10.59 10.87 10.36 10.59 1.3M
2021-01-25 11.00 11.39 10.68 10.85 1.1M
2021-01-22 10.90 11.45 10.61 11.40 1.0M
2021-01-21 11.40 11.46 10.56 11.17 1.3M
2021-01-20 11.80 11.86 11.16 11.49 0.7M
2021-01-19 11.82 12.01 11.49 11.76 0.9M
2021-01-15 12.20 12.22 11.31 11.49 1.1M
2021-01-14 11.16 12.20 11.10 12.03 1.7M
2021-01-13 11.36 11.38 10.76 11.09 1.1M
2021-01-12 10.97 11.49 10.92 11.47 1.0M
2021-01-11 11.00 11.15 10.68 11.03 1.1M
2021-01-08 10.15 11.17 10.13 11.08 1.8M
2021-01-07 9.50 10.14 9.44 9.81 1.3M
2021-01-06 9.28 9.54 9.01 9.30 1.0M
2021-01-05 8.88 9.42 8.88 9.37 1.0M
2021-01-04 9.00 9.17 8.66 8.86 0.7M