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
2021-12-30 53.16 53.16 53.16 53.16 0.0M
2021-12-29 53.45 53.52 53.45 53.52 0.0M
2021-12-28 53.18 53.18 53.18 53.18 0.0M
2021-12-27 52.54 52.54 52.54 52.54 0.0M
2021-12-23 52.66 52.66 52.65 52.65 0.0M
2021-12-22 51.51 52.20 51.51 52.20 0.0M
2021-12-21 51.75 51.79 51.75 51.79 0.0M
2021-12-20 50.77 51.21 50.77 51.10 0.0M
2021-12-17 52.12 52.12 51.02 51.03 0.0M
2021-12-16 53.10 53.10 53.10 53.10 0.0M
2021-12-15 51.48 51.48 51.48 51.48 0.0M
2021-12-14 52.68 52.68 52.14 52.14 0.0M
2021-12-13 52.94 53.29 52.57 52.57 0.0M
2021-12-10 53.54 53.54 53.54 53.54 0.0M
2021-12-09 53.51 53.51 53.51 53.51 0.0M
2021-12-08 53.52 54.32 53.52 54.32 0.0M
2021-12-07 51.68 53.40 51.68 53.40 0.0M
2021-12-06 51.92 51.92 51.69 51.70 0.0M
2021-12-03 52.14 52.14 51.55 51.68 0.0M
2021-12-02 53.04 53.04 53.04 53.04 0.0M
2021-12-01 53.34 53.34 53.34 53.34 0.0M
2021-11-30 53.19 53.22 53.19 53.22 0.0M
2021-11-29 53.34 53.60 53.34 53.60 0.0M
2021-11-26 52.00 53.17 52.00 52.87 0.0M
2021-11-25 52.23 52.93 52.23 52.93 0.0M
2021-11-24 53.08 53.08 51.16 51.16 0.0M
2021-11-23 54.89 54.89 53.20 53.20 0.0M
2021-11-22 56.16 56.16 56.16 56.16 0.0M
2021-11-19 55.29 56.67 55.29 56.67 0.0M
2021-11-18 55.22 55.56 55.11 55.11 0.0M
2021-11-17 54.93 55.46 54.93 55.22 0.0M
2021-11-16 56.12 56.12 56.12 56.12 0.0M
2021-11-15 55.31 55.31 55.31 55.31 0.0M
2021-11-12 54.61 54.80 54.61 54.80 0.0M
2021-11-11 53.84 54.86 53.84 54.86 0.0M
2021-11-10 54.76 54.76 53.72 53.72 0.0M
2021-11-09 54.57 55.05 54.57 54.98 0.0M
2021-11-08 54.34 54.76 54.00 54.28 0.0M
2021-11-05 54.30 54.30 54.29 54.29 0.0M
2021-11-04 53.10 55.00 53.10 55.00 0.0M
2021-11-03 51.90 53.33 51.90 53.33 0.0M
2021-11-02 50.56 51.83 50.56 51.83 0.0M
2021-11-01 50.36 50.36 50.36 50.36 0.0M
2021-10-29 50.04 50.04 49.85 49.85 0.0M
2021-10-28 47.84 49.96 47.84 49.96 0.0M
2021-10-27 47.07 47.07 47.07 47.07 0.0M
2021-10-26 46.73 46.73 46.73 46.73 0.0M
2021-10-25 46.68 46.68 46.65 46.65 0.0M
2021-10-22 47.01 47.01 47.01 47.01 0.0M
2021-10-21 46.51 46.51 46.51 46.51 0.0M
2021-10-20 46.50 46.80 46.46 46.65 0.0M
2021-10-19 46.23 46.52 46.23 46.52 0.0M
2021-10-18 46.05 46.05 45.84 45.84 0.0M
2021-10-15 45.99 45.99 45.69 45.83 0.0M
2021-10-14 45.49 45.49 45.49 45.49 0.0M
2021-10-13 43.62 45.21 43.62 45.21 0.0M
2021-10-12 43.02 43.93 43.02 43.93 0.0M
2021-10-11 43.72 43.72 43.50 43.58 0.0M
2021-10-08 44.66 44.66 43.88 43.88 0.0M
2021-10-07 44.61 44.61 44.38 44.38 0.0M
2021-10-06 43.87 43.90 43.79 43.90 0.0M
2021-10-05 43.99 43.99 43.99 43.99 0.0M
2021-10-04 44.72 44.72 44.00 44.00 0.0M
2021-10-01 45.24 45.24 44.93 44.93 0.0M
2021-09-30 45.60 45.60 45.60 45.60 0.0M
2021-09-29 45.57 46.63 45.57 45.88 0.0M
2021-09-28 47.73 47.73 45.50 45.50 0.0M
2021-09-27 50.02 50.02 48.49 48.49 0.0M
2021-09-24 50.50 50.50 49.59 49.59 0.0M
2021-09-23 50.36 50.88 50.36 50.88 0.0M
2021-09-22 50.88 50.88 50.88 50.88 0.0M
2021-09-21 49.84 50.75 49.84 50.75 0.0M
2021-09-20 49.66 49.66 49.66 49.66 0.0M
2021-09-17 50.63 50.74 50.63 50.70 0.0M
2021-09-16 49.21 49.21 49.21 49.21 0.0M
2021-09-15 48.77 48.77 48.77 48.77 0.0M
2021-09-14 47.92 47.92 47.92 47.92 0.0M
2021-09-13 48.42 48.42 48.42 48.42 0.0M
2021-09-10 48.93 48.93 48.30 48.30 0.0M
2021-09-09 48.41 49.03 48.41 48.86 0.0M
2021-09-08 49.30 49.30 49.30 49.30 0.0M
2021-09-07 49.05 49.05 49.05 49.05 0.0M
2021-09-06 48.89 48.89 48.89 48.89 0.0M
2021-09-03 48.96 48.96 48.96 48.96 0.0M
2021-09-02 49.05 49.18 49.05 49.18 0.0M
2021-09-01 48.30 49.13 48.30 49.13 0.0M
2021-08-31 48.70 48.70 48.70 48.70 0.0M
2021-08-30 48.68 48.68 48.68 48.68 0.0M
2021-08-27 48.32 48.60 48.32 48.60 0.0M
2021-08-26 48.38 48.38 48.38 48.38 0.0M
2021-08-25 48.45 48.45 48.45 48.45 0.0M
2021-08-24 48.42 48.42 48.42 48.42 0.0M
2021-08-23 48.10 48.40 48.10 48.39 0.0M
2021-08-20 47.74 47.74 47.74 47.74 0.0M
2021-08-19 47.30 47.30 47.00 47.00 0.0M
2021-08-18 47.53 47.53 47.53 47.53 0.0M
2021-08-17 47.60 47.79 47.59 47.79 0.0M
2021-08-16 47.84 47.84 47.84 47.84 0.0M
2021-08-13 48.23 48.23 47.92 47.92 0.0M
2021-08-12 48.02 48.17 48.02 48.17 0.0M
2021-08-11 48.11 48.11 48.11 48.11 0.0M
2021-08-10 47.85 47.85 47.85 47.85 0.0M
2021-08-09 48.35 48.35 48.05 48.05 0.0M
2021-08-06 48.36 48.36 48.36 48.36 0.0M
2021-08-05 47.46 48.08 47.46 48.08 0.0M
2021-08-04 47.50 47.72 47.46 47.72 0.0M
2021-08-03 46.77 46.77 46.77 46.77 0.0M
2021-08-02 46.84 46.84 46.67 46.67 0.0M
2021-07-30 45.79 45.79 45.79 45.79 0.0M
2021-07-29 46.50 46.95 46.11 46.11 0.0M
2021-07-28 45.01 45.37 45.01 45.19 0.0M
2021-07-27 44.85 46.49 44.85 46.49 0.0M
2021-07-26 44.83 44.83 44.83 44.83 0.0M
2021-07-23 44.41 44.41 44.22 44.22 0.0M
2021-07-22 43.24 44.10 43.24 44.10 0.0M
2021-07-21 43.11 43.61 43.11 43.60 0.0M
2021-07-20 43.69 43.88 43.42 43.42 0.0M
2021-07-19 43.72 43.72 43.50 43.50 0.0M
2021-07-16 43.51 43.51 43.45 43.45 0.0M
2021-07-15 43.79 44.00 43.52 43.62 0.0M
2021-07-14 43.49 43.62 43.49 43.62 0.0M
2021-07-13 43.16 43.16 43.16 43.16 0.0M
2021-07-12 42.50 43.50 42.50 43.50 0.0M
2021-07-09 42.52 42.64 42.52 42.64 0.0M
2021-07-08 42.43 42.43 42.43 42.43 0.0M
2021-07-06 41.38 42.04 41.38 42.04 0.0M
2021-07-05 41.34 41.34 41.34 41.34 0.0M
2021-07-02 40.84 40.84 40.84 40.84 0.0M
2021-07-01 41.00 41.00 40.78 40.78 0.0M
2021-06-30 40.90 40.90 40.90 40.90 0.0M
2021-06-29 41.46 41.46 41.46 41.46 0.0M
2021-06-28 40.96 40.96 40.96 40.96 0.0M
2021-06-25 41.04 41.04 40.92 41.04 0.0M
2021-06-24 40.18 41.06 40.18 41.06 0.0M
2021-06-23 40.24 40.24 40.24 40.24 0.0M
2021-06-22 39.95 39.95 39.59 39.70 0.0M
2021-06-21 39.37 39.37 39.37 39.37 0.0M
2021-06-18 39.26 39.26 39.26 39.26 0.0M
2021-06-17 38.97 38.97 38.97 38.97 0.0M
2021-06-16 38.87 39.21 38.87 39.21 0.0M
2021-06-15 38.98 38.98 38.98 38.98 0.0M
2021-06-14 38.47 38.91 38.47 38.91 0.0M
2021-06-11 37.72 38.42 37.72 38.38 0.0M
2021-06-10 37.71 37.71 37.71 37.71 0.0M
2021-06-09 37.55 37.55 37.55 37.55 0.0M
2021-06-08 37.01 37.74 37.01 37.74 0.0M
2021-06-07 37.39 37.39 37.01 37.01 0.0M
2021-06-04 36.90 36.90 36.90 36.90 0.0M
2021-06-03 37.28 37.28 37.28 37.28 0.0M
2021-06-02 37.40 37.40 37.40 37.40 0.0M
2021-06-01 37.64 38.02 37.49 37.49 0.0M
2021-05-31 37.68 37.93 37.68 37.93 0.0M
2021-05-28 37.22 37.72 37.22 37.72 0.0M
2021-05-27 37.92 37.93 37.92 37.93 0.0M
2021-05-26 37.86 38.26 37.86 38.26 0.0M
2021-05-25 37.76 38.03 37.76 38.03 0.0M
2021-05-21 37.28 37.28 37.28 37.28 0.0M
2021-05-20 36.54 36.54 36.54 36.54 0.0M
2021-05-19 36.47 36.55 36.47 36.47 0.0M
2021-05-18 36.87 36.87 36.61 36.61 0.0M
2021-05-17 37.02 37.02 37.02 37.02 0.0M
2021-05-14 36.94 36.94 36.76 36.86 0.0M
2021-05-13 36.19 36.19 36.19 36.19 0.0M
2021-05-12 36.74 36.74 36.74 36.74 0.0M
2021-05-11 36.82 36.82 36.28 36.28 0.0M
2021-05-10 37.80 37.80 37.80 37.80 0.0M
2021-05-07 37.50 37.50 37.50 37.50 0.0M
2021-05-06 37.91 37.91 37.91 37.91 0.0M
2021-05-05 37.60 37.60 37.60 37.60 0.0M
2021-05-04 38.48 38.48 38.36 38.36 0.0M
2021-05-03 38.62 38.72 38.62 38.72 0.0M
2021-04-30 39.18 39.18 38.80 38.80 0.0M
2021-04-29 39.04 39.04 39.04 39.04 0.0M
2021-04-28 38.80 38.80 38.80 38.80 0.0M
2021-04-27 38.88 38.88 38.88 38.88 0.0M
2021-04-26 39.20 39.20 39.20 39.20 0.0M
2021-04-23 38.82 38.82 38.82 38.82 0.0M
2021-04-22 38.61 39.15 38.61 39.15 0.0M
2021-04-21 37.97 38.01 37.97 38.01 0.0M
2021-04-20 38.34 38.34 38.19 38.19 0.0M
2021-04-19 38.35 38.67 38.35 38.67 0.0M
2021-04-16 38.24 38.35 38.24 38.35 0.0M
2021-04-15 38.11 38.49 38.11 38.49 0.0M
2021-04-14 38.19 38.35 38.19 38.35 0.0M
2021-04-13 37.65 37.76 37.65 37.76 0.0M
2021-04-12 38.27 38.27 38.00 38.00 0.0M
2021-04-09 37.95 37.95 37.95 37.95 0.0M
2021-04-08 37.37 37.37 37.37 37.37 0.0M
2021-04-07 37.46 37.46 37.46 37.46 0.0M
2021-04-06 37.62 37.62 37.60 37.60 0.0M
2021-04-01 36.45 37.60 36.45 37.53 0.0M
2021-03-31 36.06 36.06 36.06 36.06 0.0M
2021-03-30 36.60 36.60 36.60 36.60 0.0M
2021-03-29 36.55 36.55 36.47 36.47 0.0M
2021-03-26 36.26 36.26 36.26 36.26 0.0M
2021-03-25 35.83 36.06 35.83 36.03 0.0M
2021-03-24 36.32 36.32 36.32 36.32 0.0M
2021-03-23 35.99 36.54 35.99 36.54 0.0M
2021-03-22 35.31 35.31 35.31 35.31 0.0M
2021-03-19 34.97 35.26 34.97 35.26 0.0M
2021-03-18 35.67 35.67 35.67 35.67 0.0M
2021-03-17 35.40 35.58 35.40 35.58 0.0M
2021-03-16 34.95 35.04 34.95 35.04 0.0M
2021-03-15 34.72 34.72 34.71 34.71 0.0M
2021-03-12 35.54 35.54 34.76 34.76 0.0M
2021-03-11 34.72 34.72 34.72 34.72 0.0M
2021-03-10 34.33 34.84 34.33 34.84 0.0M
2021-03-09 33.52 34.58 33.52 34.57 0.0M
2021-03-08 33.99 33.99 33.36 33.61 0.0M
2021-03-05 33.95 33.95 33.95 33.95 0.0M
2021-03-04 34.03 34.31 34.03 34.28 0.0M
2021-03-03 34.62 34.62 34.62 34.62 0.0M
2021-03-02 34.59 34.59 34.55 34.55 0.0M
2021-03-01 34.64 34.64 34.39 34.48 0.0M
2021-02-26 34.20 34.43 34.00 34.37 0.0M
2021-02-25 35.15 35.15 35.15 35.15 0.0M
2021-02-24 35.37 35.50 35.37 35.50 0.0M
2021-02-23 35.96 35.96 35.05 35.28 0.0M
2021-02-22 37.65 37.65 37.65 37.65 0.0M
2021-02-19 37.37 37.75 37.37 37.75 0.0M
2021-02-18 37.37 37.37 37.37 37.37 0.0M
2021-02-17 37.70 37.70 37.70 37.70 0.0M
2021-02-16 37.58 37.58 37.58 37.58 0.0M
2021-02-15 38.20 38.20 37.54 37.54 0.0M
2021-02-12 37.86 38.01 37.83 38.01 0.0M
2021-02-11 37.76 38.05 37.76 37.85 0.0M
2021-02-10 37.86 37.86 37.61 37.61 0.0M
2021-02-09 37.49 37.92 37.30 37.92 0.0M
2021-02-08 36.70 37.64 36.69 37.64 0.0M
2021-02-05 36.33 36.33 36.33 36.33 0.0M
2021-02-04 33.40 36.40 33.40 36.40 0.0M
2021-02-03 34.46 34.46 34.46 34.46 0.0M
2021-02-02 33.69 33.69 33.69 33.69 0.0M
2021-02-01 33.03 33.17 33.03 33.17 0.0M
2021-01-29 33.11 33.11 32.98 33.08 0.0M
2021-01-28 33.46 33.46 33.12 33.33 0.0M
2021-01-27 33.85 33.89 33.85 33.89 0.0M
2021-01-26 33.63 33.96 33.63 33.96 0.0M
2021-01-25 33.19 33.48 33.19 33.48 0.0M
2021-01-22 32.84 32.84 32.84 32.84 0.0M
2021-01-21 32.59 32.85 32.59 32.85 0.0M
2021-01-20 32.24 32.24 32.20 32.20 0.0M
2021-01-19 32.14 32.14 32.09 32.09 0.0M
2021-01-18 32.44 32.44 32.44 32.44 0.0M
2021-01-15 32.65 32.66 32.40 32.60 0.0M
2021-01-14 32.90 32.90 32.90 32.90 0.0M
2021-01-13 32.68 32.68 32.42 32.43 0.0M
2021-01-12 33.38 33.38 33.38 33.38 0.0M
2021-01-11 33.67 33.67 33.36 33.36 0.0M
2021-01-08 32.89 32.89 32.89 32.89 0.0M
2021-01-07 32.95 32.95 32.95 32.95 0.0M
2021-01-06 33.59 33.59 32.80 32.80 0.0M
2021-01-05 33.65 33.65 33.51 33.51 0.0M
2021-01-04 33.72 33.72 33.70 33.70 0.0M