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
2021-12-30 68.11 68.43 68.00 68.12 0.0M
2021-12-29 68.07 68.11 67.47 67.71 0.0M
2021-12-28 67.55 68.14 67.27 67.63 0.0M
2021-12-27 66.63 67.56 66.63 67.16 0.0M
2021-12-23 66.79 68.21 66.59 67.13 0.0M
2021-12-22 67.60 67.78 66.62 67.49 0.0M
2021-12-21 67.78 68.14 66.75 67.25 0.0M
2021-12-20 66.89 67.55 66.50 66.72 0.0M
2021-12-17 67.20 68.40 66.80 67.50 0.0M
2021-12-16 67.40 67.69 66.26 67.16 0.0M
2021-12-15 65.82 66.26 65.05 66.26 0.0M
2021-12-14 64.64 65.34 63.90 65.16 0.0M
2021-12-13 64.20 64.81 63.80 64.81 0.0M
2021-12-10 64.11 65.04 64.10 64.18 0.0M
2021-12-09 64.61 65.14 64.53 64.80 0.0M
2021-12-08 64.52 64.71 63.61 63.74 0.0M
2021-12-07 65.82 65.82 63.64 64.15 0.0M
2021-12-06 65.18 65.47 64.49 64.88 0.0M
2021-12-03 65.99 65.99 64.63 65.08 0.0M
2021-12-02 66.45 66.45 64.75 65.24 0.0M
2021-12-01 68.89 70.33 66.27 67.55 0.1M
2021-11-30 65.90 66.00 65.14 65.58 0.0M
2021-11-29 70.05 70.05 66.93 67.18 0.0M
2021-11-26 73.36 74.12 68.27 70.27 0.0M
2021-11-25 73.39 73.90 73.17 73.64 0.0M
2021-11-24 73.41 74.20 73.36 73.47 0.0M
2021-11-23 72.38 74.08 72.02 74.08 0.0M
2021-11-22 71.81 72.54 71.45 72.39 0.0M
2021-11-19 72.69 73.08 71.70 71.70 0.0M
2021-11-18 72.53 73.13 72.44 72.70 0.0M
2021-11-17 74.39 74.77 73.99 73.99 0.0M
2021-11-16 73.49 74.64 72.70 74.18 0.0M
2021-11-15 73.21 73.66 73.00 73.49 0.0M
2021-11-12 73.61 73.77 72.65 73.18 0.0M
2021-11-11 72.85 73.49 72.83 73.10 0.0M
2021-11-10 71.67 72.58 71.07 72.50 0.0M
2021-11-09 71.30 72.74 70.78 70.94 0.0M
2021-11-08 70.76 70.90 68.40 69.64 0.0M
2021-11-05 79.54 79.54 70.32 71.01 0.1M
2021-11-04 76.61 79.70 76.61 78.90 0.0M
2021-11-03 77.40 77.42 76.25 76.37 0.0M
2021-11-02 75.60 78.07 75.33 77.66 0.0M
2021-11-01 76.20 76.55 75.52 75.71 0.0M
2021-10-29 73.55 75.98 73.39 75.86 0.0M
2021-10-28 70.70 73.62 69.66 73.35 0.0M
2021-10-27 70.86 71.22 70.00 70.46 0.0M
2021-10-26 70.90 70.97 70.21 70.75 0.0M
2021-10-25 69.90 70.06 68.99 70.06 0.0M
2021-10-22 70.15 70.15 69.51 69.75 0.0M
2021-10-21 70.02 70.02 69.02 69.39 0.0M
2021-10-20 68.39 69.31 68.13 69.28 0.0M
2021-10-19 66.39 68.35 66.25 67.91 0.0M
2021-10-18 67.98 67.98 67.00 67.04 0.0M
2021-10-15 67.99 68.22 67.03 67.54 0.0M
2021-10-14 68.39 68.75 67.98 68.64 0.0M
2021-10-13 69.31 69.31 68.11 68.25 0.0M
2021-10-12 70.11 70.44 68.79 69.08 0.0M
2021-10-11 69.98 70.77 68.57 69.71 0.0M
2021-10-08 70.99 71.25 70.07 70.07 0.0M
2021-10-07 69.75 71.47 69.27 70.67 0.0M
2021-10-06 70.51 70.74 69.43 69.63 0.0M
2021-10-05 71.99 72.17 70.89 70.89 0.0M
2021-10-04 72.00 73.00 71.14 71.14 0.1M
2021-10-01 64.66 72.08 64.47 70.56 0.1M
2021-09-30 64.80 66.00 64.73 65.38 0.0M
2021-09-29 63.25 64.12 63.01 64.12 0.0M
2021-09-28 63.11 63.11 62.27 62.70 0.0M
2021-09-27 63.18 63.33 62.80 63.11 0.0M
2021-09-24 62.60 63.68 62.60 63.21 0.0M
2021-09-23 61.42 62.75 61.42 62.47 0.0M
2021-09-22 61.50 61.66 61.32 61.32 0.0M
2021-09-21 61.60 61.80 61.28 61.59 0.0M
2021-09-20 61.02 61.79 60.50 61.73 0.0M
2021-09-17 61.77 61.77 60.40 60.73 0.0M
2021-09-16 61.95 62.34 61.00 61.11 0.0M
2021-09-15 61.39 61.60 60.89 61.56 0.0M
2021-09-14 61.71 61.78 61.29 61.50 0.0M
2021-09-13 62.80 62.80 61.76 61.76 0.0M
2021-09-10 62.80 62.87 61.79 61.81 0.0M
2021-09-09 63.38 63.94 62.86 62.86 0.0M
2021-09-08 64.10 64.55 63.43 63.48 0.0M
2021-09-07 64.85 65.11 63.47 63.60 0.0M
2021-09-06 65.33 65.68 64.77 65.68 0.0M
2021-09-03 65.19 65.31 64.70 65.08 0.0M
2021-09-02 64.20 64.79 64.20 64.79 0.0M
2021-09-01 65.19 65.19 63.95 64.10 0.0M
2021-08-31 65.13 65.15 64.60 64.90 0.0M
2021-08-30 65.01 65.13 64.63 65.13 0.0M
2021-08-27 65.50 65.50 64.88 64.96 0.0M
2021-08-26 65.59 65.83 65.23 65.32 0.0M
2021-08-25 66.30 66.41 65.17 65.44 0.0M
2021-08-24 66.96 67.06 66.19 66.38 0.0M
2021-08-23 67.99 67.99 67.22 67.37 0.0M
2021-08-20 67.01 67.79 66.85 67.44 0.0M
2021-08-19 65.95 67.59 65.68 67.46 0.0M
2021-08-18 67.49 67.49 66.98 67.38 0.0M
2021-08-17 65.72 67.26 65.72 67.11 0.0M
2021-08-16 65.22 66.14 64.78 66.12 0.0M
2021-08-13 64.99 65.08 64.80 65.00 0.0M
2021-08-12 64.49 64.50 63.99 64.50 0.0M
2021-08-11 64.59 64.59 64.05 64.23 0.0M
2021-08-10 64.02 64.77 63.90 63.92 0.0M
2021-08-09 64.47 64.69 64.11 64.11 0.0M
2021-08-06 63.47 64.22 63.47 63.91 0.0M
2021-08-05 64.35 64.35 63.31 63.61 0.0M
2021-08-04 64.58 64.85 63.84 64.03 0.0M
2021-08-03 64.20 64.69 64.16 64.55 0.0M
2021-08-02 65.52 65.61 64.40 64.71 0.0M
2021-07-30 64.76 65.27 64.50 65.03 0.0M
2021-07-29 66.59 66.65 64.60 64.80 0.0M
2021-07-28 65.40 66.54 65.40 66.27 0.0M
2021-07-27 65.61 65.93 65.00 65.80 0.0M
2021-07-26 66.00 66.00 65.16 65.39 0.0M
2021-07-23 65.27 65.83 65.05 65.76 0.0M
2021-07-22 64.56 65.60 64.49 65.06 0.0M
2021-07-21 65.41 65.65 64.23 64.56 0.0M
2021-07-20 65.73 66.24 65.36 65.47 0.0M
2021-07-19 66.01 66.59 65.05 65.14 0.0M
2021-07-16 66.00 66.34 65.80 65.96 0.0M
2021-07-15 65.84 65.89 64.96 65.72 0.0M
2021-07-14 66.09 66.09 65.11 65.46 0.0M
2021-07-13 65.72 66.02 65.35 65.62 0.0M
2021-07-12 66.10 66.10 65.43 65.66 0.0M
2021-07-09 66.19 66.42 65.84 66.12 0.0M
2021-07-08 66.50 66.50 65.32 65.49 0.0M
2021-07-07 66.60 66.60 65.87 66.52 0.0M
2021-07-06 66.00 66.20 65.57 65.83 0.0M
2021-07-05 66.69 66.69 65.91 66.17 0.0M
2021-07-02 65.96 66.27 65.81 66.27 0.0M
2021-07-01 66.16 66.17 65.44 65.58 0.0M
2021-06-30 65.11 65.75 64.65 65.62 0.0M
2021-06-29 64.56 65.00 64.54 64.58 0.0M
2021-06-28 64.16 65.13 64.16 64.71 0.0M
2021-06-25 63.93 64.13 63.58 64.03 0.0M
2021-06-24 63.48 63.99 63.40 63.89 0.0M
2021-06-23 64.10 64.10 63.24 63.45 0.0M
2021-06-22 65.06 65.06 64.00 64.03 0.0M
2021-06-21 64.83 64.87 64.26 64.59 0.0M
2021-06-18 64.48 64.80 64.30 64.35 0.0M
2021-06-17 63.81 64.20 63.59 63.89 0.0M
2021-06-16 62.63 63.96 62.24 63.71 0.0M
2021-06-15 62.43 62.43 61.69 62.03 0.0M
2021-06-14 62.24 62.80 61.79 61.95 0.0M
2021-06-11 62.94 63.27 62.60 62.80 0.0M
2021-06-10 61.40 62.62 60.84 62.62 0.0M
2021-06-09 59.60 60.77 59.40 60.77 0.0M
2021-06-08 60.00 60.29 59.20 59.36 0.0M
2021-06-07 61.40 61.40 60.00 60.00 0.0M
2021-06-04 60.98 61.40 60.80 60.99 0.0M
2021-06-03 61.50 61.85 59.44 60.88 0.1M
2021-06-02 59.21 59.36 58.74 59.20 0.0M
2021-06-01 59.97 59.97 58.66 58.66 0.0M
2021-05-31 59.99 60.07 59.32 59.48 0.0M
2021-05-28 60.37 60.37 59.59 59.65 0.0M
2021-05-27 60.96 61.23 59.84 59.93 0.0M
2021-05-26 60.45 60.73 60.02 60.73 0.0M
2021-05-25 62.10 62.17 60.84 60.84 0.0M
2021-05-21 61.78 62.46 61.78 62.40 0.0M
2021-05-20 62.55 62.60 61.42 62.39 0.0M
2021-05-19 61.97 61.97 60.89 61.44 0.0M
2021-05-18 62.24 62.36 61.58 61.96 0.0M
2021-05-17 61.42 62.56 61.33 62.41 0.0M
2021-05-14 62.49 62.49 61.70 62.01 0.0M
2021-05-13 61.22 62.07 61.13 62.05 0.0M
2021-05-12 60.87 61.75 60.68 61.67 0.0M
2021-05-11 61.96 62.05 60.68 61.10 0.0M
2021-05-10 61.98 62.19 61.39 61.82 0.0M
2021-05-07 61.32 61.77 61.15 61.34 0.0M
2021-05-06 61.60 61.60 60.56 61.17 0.0M
2021-05-05 60.89 61.06 60.25 61.04 0.0M
2021-05-04 60.17 60.49 59.97 60.22 0.0M
2021-05-03 59.70 59.96 58.78 59.90 0.0M
2021-04-30 58.35 59.43 57.79 59.20 0.0M
2021-04-29 61.23 61.23 57.47 57.56 0.0M
2021-04-28 61.28 61.52 60.90 60.90 0.0M
2021-04-27 61.71 61.71 60.94 61.17 0.0M
2021-04-26 61.41 61.57 61.07 61.07 0.0M
2021-04-23 61.48 61.79 61.26 61.65 0.0M
2021-04-22 62.74 62.87 61.89 62.07 0.0M
2021-04-21 62.11 62.94 62.09 62.79 0.0M
2021-04-20 61.21 62.55 61.08 62.55 0.0M
2021-04-19 61.88 61.88 61.22 61.46 0.0M
2021-04-16 61.55 61.55 61.03 61.47 0.0M
2021-04-15 61.22 61.52 60.54 61.52 0.0M
2021-04-14 61.03 61.27 60.58 60.93 0.0M
2021-04-13 61.31 61.31 60.81 60.87 0.0M
2021-04-12 61.44 61.44 60.89 61.20 0.0M
2021-04-09 60.99 61.12 60.62 61.09 0.0M
2021-04-08 61.49 61.49 60.79 60.79 0.0M
2021-04-07 61.12 61.19 60.92 61.01 0.0M
2021-04-06 62.38 62.38 61.49 61.58 0.0M
2021-04-01 63.15 63.15 62.43 62.43 0.0M
2021-03-31 62.55 62.93 62.17 62.74 0.0M
2021-03-30 63.51 63.89 62.55 62.93 0.0M
2021-03-29 62.74 63.31 62.36 63.31 0.0M
2021-03-26 61.79 61.98 61.41 61.79 0.0M
2021-03-25 61.79 61.79 60.64 61.41 0.0M
2021-03-24 61.41 61.79 61.22 61.79 0.0M
2021-03-23 62.17 62.17 61.41 61.60 0.0M
2021-03-22 62.17 62.17 60.45 61.41 0.0M
2021-03-19 61.79 62.17 61.22 61.41 0.0M
2021-03-18 61.79 62.55 61.41 62.17 0.0M
2021-03-17 61.60 61.98 61.03 61.79 0.0M
2021-03-16 61.22 61.98 60.64 61.22 0.0M
2021-03-15 59.88 61.03 59.69 60.84 0.0M
2021-03-12 59.88 59.88 58.93 59.69 0.0M
2021-03-11 60.26 60.26 59.69 59.69 0.0M
2021-03-10 59.69 60.07 59.50 60.07 0.0M
2021-03-09 60.07 60.45 59.50 60.07 0.0M
2021-03-08 58.55 60.64 58.55 60.45 0.0M
2021-03-05 57.59 58.17 57.40 57.78 0.0M
2021-03-04 57.97 58.17 57.78 57.78 0.0M
2021-03-03 57.97 58.36 57.21 57.40 0.0M
2021-03-02 57.78 57.78 57.21 57.59 0.0M
2021-03-01 57.59 58.36 57.59 57.78 0.0M
2021-02-26 58.36 58.93 57.59 57.59 0.0M
2021-02-25 58.55 58.74 57.97 58.36 0.0M
2021-02-24 58.36 58.93 58.36 58.74 0.0M
2021-02-23 58.36 59.69 58.36 58.74 0.0M
2021-02-22 58.74 58.74 57.97 58.36 0.0M
2021-02-19 59.69 59.69 58.93 58.93 0.0M
2021-02-18 60.07 60.07 59.31 59.69 0.0M
2021-02-17 58.74 60.26 58.74 59.88 0.0M
2021-02-16 59.69 59.69 58.55 58.55 0.0M
2021-02-15 59.12 59.31 58.93 59.31 0.0M
2021-02-12 58.36 59.31 58.36 58.74 0.0M
2021-02-11 59.31 59.31 58.55 58.55 0.0M
2021-02-10 58.93 59.50 58.93 58.93 0.0M
2021-02-09 59.69 59.88 58.55 58.74 0.0M
2021-02-08 60.26 60.64 59.50 59.88 0.0M
2021-02-05 61.03 61.03 59.88 59.88 0.0M
2021-02-04 61.60 61.98 60.26 61.03 0.0M
2021-02-03 62.17 62.36 61.41 61.41 0.0M
2021-02-02 61.60 62.55 61.03 62.36 0.0M
2021-02-01 61.22 61.79 61.22 61.41 0.0M
2021-01-29 61.60 61.60 60.64 60.64 0.0M
2021-01-28 60.45 61.60 60.07 61.60 0.0M
2021-01-27 62.55 63.12 61.79 62.17 0.0M
2021-01-26 62.93 63.89 62.93 63.31 0.0M
2021-01-25 63.70 63.89 62.36 63.51 0.0M
2021-01-22 63.31 63.70 63.12 63.70 0.0M
2021-01-21 64.84 65.41 63.70 64.08 0.0M
2021-01-20 64.84 65.79 64.84 65.60 0.0M
2021-01-19 66.37 66.37 65.22 65.41 0.0M
2021-01-18 65.98 66.18 65.60 66.18 0.0M
2021-01-15 64.65 65.41 64.27 65.41 0.0M
2021-01-14 65.03 65.41 64.65 64.84 0.0M
2021-01-13 64.84 65.41 64.84 64.84 0.0M
2021-01-12 66.94 67.13 65.03 65.22 0.0M
2021-01-11 64.84 66.56 64.65 66.56 0.0M
2021-01-08 65.79 65.79 64.27 64.46 0.0M
2021-01-07 64.46 65.03 63.89 64.65 0.0M
2021-01-06 62.36 64.08 61.98 64.08 0.0M
2021-01-05 63.31 63.31 62.17 62.36 0.0M
2021-01-04 64.65 64.65 62.55 62.74 0.0M