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 32.49 32.66 32.44 32.61 0.2M
2021-12-30 32.61 32.62 32.47 32.49 0.3M
2021-12-29 32.47 32.71 32.47 32.68 0.4M
2021-12-28 32.26 32.42 32.24 32.33 0.4M
2021-12-27 31.90 32.22 31.90 32.22 0.2M
2021-12-23 31.77 31.96 31.77 31.87 0.4M
2021-12-22 31.32 31.76 31.32 31.74 0.4M
2021-12-21 31.18 31.30 31.05 31.21 0.5M
2021-12-20 30.86 31.17 30.79 31.16 0.7M
2021-12-17 31.01 31.07 30.83 30.86 0.8M
2021-12-16 31.62 31.71 31.43 31.52 0.5M
2021-12-15 31.34 31.72 31.25 31.72 0.6M
2021-12-14 31.54 31.60 31.15 31.30 0.5M
2021-12-13 31.73 31.81 31.62 31.68 0.5M
2021-12-10 31.77 31.95 31.69 31.95 0.5M
2021-12-09 31.97 31.99 31.75 31.87 0.4M
2021-12-08 32.11 32.12 31.86 32.05 0.5M
2021-12-07 31.92 32.13 31.90 32.10 0.4M
2021-12-06 31.51 31.63 31.42 31.53 0.4M
2021-12-03 31.39 31.43 30.87 31.03 0.5M
2021-12-02 31.04 31.41 31.02 31.33 0.7M
2021-12-01 31.12 31.33 30.71 30.72 0.6M
2021-11-30 31.31 31.41 30.88 31.01 0.6M
2021-11-29 31.13 31.38 31.05 31.25 0.6M
2021-11-26 31.06 31.11 30.63 30.79 0.4M
2021-11-24 30.98 31.28 30.94 31.27 0.3M
2021-11-23 31.11 31.30 31.09 31.27 0.5M
2021-11-22 31.76 31.90 31.55 31.55 0.6M
2021-11-19 31.91 32.03 31.74 31.75 0.6M
2021-11-18 31.59 31.65 31.51 31.56 0.5M
2021-11-17 31.42 31.56 31.33 31.54 0.4M
2021-11-16 31.40 31.49 31.35 31.35 0.6M
2021-11-15 31.50 31.62 31.43 31.48 0.7M
2021-11-12 31.74 31.87 31.68 31.79 0.8M
2021-11-11 31.62 31.66 31.45 31.46 0.4M
2021-11-10 31.77 31.82 31.51 31.52 0.5M
2021-11-09 31.68 31.73 31.50 31.55 0.7M
2021-11-08 31.73 31.73 31.47 31.55 0.6M
2021-11-05 31.77 31.86 31.60 31.72 0.4M
2021-11-04 31.80 32.04 31.75 31.87 0.5M
2021-11-03 31.52 31.82 31.44 31.76 0.5M
2021-11-02 31.19 31.45 31.19 31.36 0.5M
2021-11-01 31.23 31.28 31.04 31.20 0.3M
2021-10-29 30.92 31.20 30.90 31.19 0.3M
2021-10-27 31.04 31.12 30.89 30.97 0.4M
2021-10-26 30.88 31.02 30.88 30.94 0.3M
2021-10-25 30.76 30.80 30.39 30.76 0.5M
2021-10-22 30.95 31.10 30.92 31.04 0.4M
2021-10-21 31.15 31.21 30.88 31.20 0.5M
2021-10-20 30.65 30.70 30.53 30.66 0.4M
2021-10-19 30.35 30.48 30.31 30.45 0.5M
2021-10-18 30.12 30.26 30.04 30.26 1.1M
2021-10-15 30.14 30.25 30.11 30.15 1.2M
2021-10-14 29.91 30.13 29.87 30.12 0.3M
2021-10-13 29.43 29.71 29.43 29.67 0.4M
2021-10-12 29.15 29.33 29.07 29.23 0.3M
2021-10-11 29.19 29.37 29.13 29.14 0.3M
2021-10-08 29.37 29.40 29.08 29.24 1.3M
2021-10-07 29.41 29.55 29.40 29.45 0.7M
2021-10-06 28.91 29.34 28.88 29.33 0.4M
2021-10-05 29.29 29.56 29.24 29.43 0.4M
2021-10-04 29.42 29.45 29.02 29.17 0.5M
2021-10-01 29.41 29.57 29.19 29.48 0.8M
2021-09-30 29.12 29.22 28.85 28.86 0.6M
2021-09-29 28.91 29.03 28.83 28.88 0.5M
2021-09-28 28.86 28.92 28.67 28.74 0.8M
2021-09-27 29.76 29.76 29.46 29.62 0.6M
2021-09-24 30.03 30.18 29.99 30.14 0.5M
2021-09-23 30.57 30.78 30.50 30.54 0.5M
2021-09-22 30.39 30.62 30.35 30.46 0.4M
2021-09-21 30.41 30.57 30.29 30.41 0.6M
2021-09-20 29.93 30.08 29.73 29.99 0.7M
2021-09-17 30.37 30.53 30.08 30.22 1.2M
2021-09-16 30.34 30.54 30.23 30.46 0.6M
2021-09-15 30.20 30.30 30.07 30.29 0.4M
2021-09-14 30.43 30.54 30.27 30.28 0.5M
2021-09-13 30.56 30.57 30.35 30.45 0.8M
2021-09-10 30.45 30.49 30.15 30.15 0.5M
2021-09-09 30.42 30.50 30.33 30.34 0.4M
2021-09-08 30.28 30.52 30.25 30.45 0.4M
2021-09-07 30.53 30.61 30.44 30.46 0.4M
2021-09-03 30.38 30.66 30.33 30.57 0.4M
2021-09-02 30.50 30.70 30.46 30.67 0.4M
2021-09-01 30.29 30.47 30.28 30.39 0.5M
2021-08-31 30.05 30.17 30.01 30.16 0.3M
2021-08-30 30.21 30.26 30.15 30.20 0.3M
2021-08-27 30.02 30.18 29.95 30.15 0.6M
2021-08-26 30.04 30.08 29.91 30.02 0.3M
2021-08-25 29.84 29.93 29.80 29.89 0.6M
2021-08-24 29.87 30.11 29.83 30.03 0.3M
2021-08-23 29.92 30.20 29.87 30.13 0.4M
2021-08-20 29.78 30.00 29.77 29.98 0.4M
2021-08-19 29.74 29.97 29.69 29.92 0.6M
2021-08-18 30.05 30.15 29.93 29.93 0.4M
2021-08-17 30.07 30.10 29.93 30.10 0.5M
2021-08-16 30.14 30.24 30.00 30.24 0.3M
2021-08-13 30.17 30.32 30.17 30.26 0.3M
2021-08-12 30.08 30.17 30.03 30.16 0.5M
2021-08-11 29.95 30.17 29.94 30.17 0.4M
2021-08-10 29.68 29.80 29.64 29.79 0.6M
2021-08-09 29.83 29.96 29.82 29.86 1.1M
2021-08-06 29.91 30.02 29.78 29.82 0.8M
2021-08-05 30.41 30.51 30.28 30.50 0.6M
2021-08-04 30.31 30.65 30.30 30.55 2.0M
2021-08-03 29.84 30.11 29.77 30.10 1.5M
2021-08-02 29.34 29.66 29.27 29.49 0.5M
2021-07-30 29.56 29.74 29.56 29.63 0.8M
2021-07-29 29.44 29.65 29.39 29.39 0.7M
2021-07-28 28.33 28.53 28.28 28.45 0.5M
2021-07-27 28.23 28.37 28.17 28.35 0.4M
2021-07-26 28.30 28.30 28.20 28.27 0.4M
2021-07-23 28.36 28.64 28.34 28.53 0.4M
2021-07-22 28.46 28.52 28.38 28.40 0.5M
2021-07-21 28.02 28.16 27.97 28.09 0.7M
2021-07-20 27.67 28.04 27.63 28.00 1.0M
2021-07-19 27.91 27.97 27.65 27.79 0.7M
2021-07-16 28.45 28.55 28.34 28.41 0.5M
2021-07-15 28.41 28.54 28.20 28.30 0.6M
2021-07-14 28.47 28.57 28.37 28.46 0.6M
2021-07-13 28.34 28.59 28.34 28.38 0.6M
2021-07-12 28.10 28.32 28.09 28.23 0.6M
2021-07-09 27.79 27.95 27.78 27.90 0.6M
2021-07-08 27.41 27.56 27.30 27.48 0.5M
2021-07-07 27.79 27.93 27.73 27.92 0.4M
2021-07-06 27.44 27.74 27.43 27.73 0.5M
2021-07-02 27.23 27.46 27.18 27.40 0.5M
2021-07-01 27.03 27.15 27.01 27.10 0.5M
2021-06-30 26.56 26.69 26.51 26.67 0.4M
2021-06-29 26.67 26.73 26.59 26.62 3.0M
2021-06-28 27.13 27.13 26.77 26.77 3.5M
2021-06-25 27.10 27.22 27.02 27.20 0.6M
2021-06-24 27.17 27.31 27.15 27.25 0.4M
2021-06-23 27.30 27.31 27.04 27.06 0.3M
2021-06-22 27.00 27.15 26.96 27.05 0.7M
2021-06-21 26.78 27.23 26.71 27.18 1.0M
2021-06-18 26.80 26.81 26.55 26.61 0.6M
2021-06-17 26.97 27.21 26.96 27.17 0.4M
2021-06-16 27.44 27.49 27.06 27.09 0.6M
2021-06-15 27.19 27.26 27.13 27.23 0.4M
2021-06-14 27.05 27.14 26.97 27.14 0.3M
2021-06-11 26.95 27.01 26.88 26.98 0.3M
2021-06-10 26.74 26.84 26.69 26.82 0.3M
2021-06-09 26.65 26.78 26.62 26.68 0.4M
2021-06-08 26.50 26.58 26.45 26.54 0.4M
2021-06-07 26.36 26.37 26.17 26.20 0.3M
2021-06-04 26.26 26.29 26.17 26.28 0.4M
2021-06-03 26.22 26.25 26.08 26.17 0.3M
2021-06-02 26.21 26.35 26.15 26.29 0.4M
2021-06-01 26.53 26.54 26.22 26.25 0.4M
2021-05-28 26.20 26.30 26.11 26.13 0.5M
2021-05-27 26.37 26.39 26.18 26.24 0.7M
2021-05-26 26.59 26.62 26.46 26.54 0.4M
2021-05-25 26.61 26.77 26.58 26.65 0.5M
2021-05-24 26.66 26.78 26.66 26.73 0.2M
2021-05-21 26.67 26.75 26.48 26.52 0.4M
2021-05-20 26.40 26.67 26.40 26.61 0.5M
2021-05-19 25.96 26.28 25.90 26.25 1.3M
2021-05-18 26.28 26.30 26.11 26.11 0.5M
2021-05-17 26.22 26.31 26.16 26.19 0.5M
2021-05-14 26.10 26.38 26.07 26.35 0.6M
2021-05-13 25.45 25.83 25.43 25.75 0.6M
2021-05-12 25.68 25.84 25.51 25.53 0.6M
2021-05-11 25.60 25.74 25.51 25.71 0.9M
2021-05-10 26.67 26.69 26.46 26.50 0.6M
2021-05-07 26.72 26.84 26.71 26.75 0.4M
2021-05-06 26.32 26.46 26.24 26.45 0.4M
2021-05-05 26.36 26.40 26.19 26.32 0.7M
2021-05-04 26.04 26.11 25.82 25.92 0.9M
2021-05-03 26.25 26.46 26.25 26.37 0.3M
2021-04-30 26.20 26.23 26.05 26.08 0.5M
2021-04-29 26.24 26.31 26.16 26.28 0.5M
2021-04-28 26.86 27.00 26.82 26.91 0.3M
2021-04-27 26.91 26.99 26.84 26.92 0.3M
2021-04-26 27.01 27.01 26.91 26.94 0.3M
2021-04-23 26.82 27.15 26.82 27.13 0.4M
2021-04-22 26.93 27.05 26.82 26.87 0.5M
2021-04-21 26.80 26.99 26.80 26.86 0.4M
2021-04-20 26.94 27.05 26.66 26.72 0.8M
2021-04-19 27.06 27.06 26.90 26.94 0.5M
2021-04-16 26.89 27.02 26.85 27.00 0.3M
2021-04-15 26.64 26.88 26.61 26.81 0.4M
2021-04-14 26.70 26.75 26.60 26.65 0.4M
2021-04-13 26.29 26.49 26.24 26.47 0.3M
2021-04-12 26.22 26.52 26.22 26.49 0.9M
2021-04-09 26.36 26.45 26.28 26.43 0.3M
2021-04-08 26.20 26.28 26.15 26.25 0.3M
2021-04-07 26.14 26.16 25.94 26.03 0.6M
2021-04-06 25.66 25.94 25.65 25.84 0.8M
2021-04-05 25.73 26.06 25.73 26.03 0.3M
2021-04-01 25.30 25.60 25.29 25.60 0.4M
2021-03-31 25.28 25.30 25.12 25.16 0.5M
2021-03-30 25.06 25.22 25.04 25.10 0.4M
2021-03-29 25.10 25.38 25.10 25.32 0.4M
2021-03-26 25.00 25.17 24.90 25.16 0.5M
2021-03-25 24.88 25.17 24.81 25.16 0.5M
2021-03-24 24.75 24.88 24.69 24.75 0.5M
2021-03-23 24.57 24.92 24.57 24.74 1.9M
2021-03-22 24.59 24.70 24.44 24.63 0.4M
2021-03-19 24.83 24.89 24.70 24.76 0.8M
2021-03-18 24.58 24.89 24.54 24.71 0.7M
2021-03-17 24.83 24.87 24.55 24.75 0.8M
2021-03-16 24.11 24.43 24.09 24.38 1.0M
2021-03-15 24.26 24.36 24.06 24.31 1.0M
2021-03-12 23.92 24.33 23.88 24.32 1.7M
2021-03-11 24.22 24.31 24.13 24.30 1.2M
2021-03-10 24.17 24.18 23.99 24.02 0.7M
2021-03-09 24.01 24.16 23.95 24.00 0.5M
2021-03-08 23.41 23.77 23.37 23.47 0.7M
2021-03-05 23.69 23.86 23.46 23.82 0.7M
2021-03-04 24.01 24.10 23.64 23.68 0.9M
2021-03-03 23.87 24.02 23.77 23.91 0.8M
2021-03-02 24.01 24.03 23.81 23.90 0.5M
2021-03-01 23.90 23.90 23.65 23.85 1.6M
2021-02-26 23.82 23.84 23.49 23.49 1.1M
2021-02-25 24.41 24.53 24.00 24.08 0.5M
2021-02-24 24.27 24.40 24.08 24.37 0.5M
2021-02-23 24.35 24.57 24.31 24.52 0.4M
2021-02-22 24.54 24.61 24.38 24.40 0.6M
2021-02-19 25.10 25.10 24.79 24.80 0.9M
2021-02-18 25.21 25.42 25.06 25.38 0.6M
2021-02-17 25.48 25.64 25.31 25.61 1.3M
2021-02-16 25.94 26.08 25.86 25.90 0.6M
2021-02-12 25.56 25.91 25.55 25.85 0.5M
2021-02-11 25.27 25.36 25.19 25.30 0.5M
2021-02-10 24.85 24.88 24.61 24.74 0.6M
2021-02-09 24.79 25.03 24.77 24.96 0.5M
2021-02-08 25.39 25.41 25.17 25.26 0.7M
2021-02-05 25.22 25.33 25.11 25.19 0.6M
2021-02-04 25.31 25.55 25.26 25.49 0.5M
2021-02-03 25.47 25.52 25.27 25.42 0.4M
2021-02-02 25.48 25.69 25.42 25.64 0.3M
2021-02-01 25.21 25.38 25.13 25.36 0.5M
2021-01-29 25.12 25.21 24.78 24.82 0.4M
2021-01-28 25.38 25.73 25.36 25.50 0.6M
2021-01-27 25.55 25.71 25.38 25.46 0.7M
2021-01-26 25.84 25.91 25.72 25.88 0.5M
2021-01-25 25.55 25.65 25.41 25.63 0.6M
2021-01-22 25.57 25.70 25.53 25.54 0.7M
2021-01-21 24.98 25.12 24.90 25.10 0.4M
2021-01-20 24.87 25.11 24.84 25.10 0.3M
2021-01-19 24.83 24.97 24.74 24.91 0.5M
2021-01-15 24.76 24.88 24.56 24.78 0.5M
2021-01-14 24.89 25.10 24.84 24.94 0.4M
2021-01-13 24.93 25.01 24.80 24.86 0.4M
2021-01-12 24.95 25.02 24.82 25.00 0.4M
2021-01-11 25.31 25.44 25.18 25.28 0.4M
2021-01-08 25.65 25.83 25.51 25.71 0.5M
2021-01-07 25.53 25.56 25.29 25.43 0.6M
2021-01-06 25.51 26.06 25.46 25.95 0.9M
2021-01-05 24.79 25.01 24.72 25.01 0.8M
2021-01-04 25.40 25.45 24.85 24.91 0.6M