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
2021-12-31 35.30 37.05 35.30 35.65 2.5M
2021-12-30 35.20 37.65 35.20 35.30 7.3M
2021-12-29 40.85 40.85 37.05 37.05 3.6M
2021-12-28 37.45 38.95 37.00 38.95 0.8M
2021-12-27 32.25 35.45 31.65 35.45 2.5M
2021-12-24 30.65 33.30 29.25 32.25 3.8M
2021-12-23 28.25 30.65 27.10 30.50 3.4M
2021-12-22 29.20 29.80 27.45 27.90 1.8M
2021-12-21 25.15 29.90 25.15 28.85 3.1M
2021-12-20 26.85 28.30 24.90 25.20 3.0M
2021-12-17 23.00 27.00 22.00 26.90 4.8M
2021-12-16 23.50 24.55 21.90 22.50 1.1M
2021-12-15 24.50 24.50 23.00 23.15 0.7M
2021-12-14 24.40 25.30 23.85 24.00 0.9M
2021-12-13 26.20 26.25 24.65 24.75 0.8M
2021-12-10 26.00 27.10 25.30 25.65 1.8M
2021-12-09 21.90 26.45 21.80 26.00 4.6M
2021-12-08 22.95 22.95 21.45 22.25 1.5M
2021-12-07 24.40 24.40 22.10 22.90 2.9M
2021-12-06 19.55 22.65 19.45 22.65 4.7M
2021-12-03 18.90 19.40 18.80 18.90 0.2M
2021-12-02 18.90 19.10 18.40 18.90 0.2M
2021-12-01 18.00 18.80 17.90 18.55 0.2M
2021-11-30 17.90 18.35 17.75 17.95 0.1M
2021-11-29 18.30 18.55 17.75 17.90 0.2M
2021-11-26 18.65 19.10 18.50 18.55 0.2M
2021-11-25 19.60 19.65 19.10 19.25 0.2M
2021-11-24 20.10 20.10 19.30 19.45 0.3M
2021-11-23 20.40 20.40 19.80 19.95 0.3M
2021-11-22 20.30 20.40 19.30 19.95 1.4M
2021-11-18 18.00 20.55 17.70 18.85 1.2M
2021-11-17 18.00 18.10 17.80 18.00 0.1M
2021-11-16 18.15 18.25 17.90 17.95 0.0M
2021-11-15 18.80 18.80 18.00 18.10 0.1M
2021-11-12 18.50 18.75 18.35 18.40 0.1M
2021-11-11 18.80 18.95 18.35 18.60 0.1M
2021-11-10 19.00 19.10 18.65 18.80 0.1M
2021-11-09 18.75 19.40 18.70 18.85 0.1M
2021-11-08 18.20 19.10 18.20 18.75 0.5M
2021-11-04 18.10 18.45 18.10 18.20 0.1M
2021-11-03 18.45 18.45 17.95 18.05 0.1M
2021-11-02 18.70 18.70 18.10 18.20 0.1M
2021-11-01 18.40 18.85 18.10 18.15 0.1M
2021-10-29 18.50 18.70 17.75 18.50 0.1M
2021-10-28 17.95 19.35 17.60 18.30 0.4M
2021-10-27 17.90 18.05 17.70 17.80 0.1M
2021-10-26 17.90 18.15 17.70 17.80 0.1M
2021-10-25 18.35 18.35 17.65 17.75 0.1M
2021-10-22 18.45 18.70 18.10 18.15 0.2M
2021-10-21 18.50 18.50 18.15 18.25 0.1M
2021-10-20 18.85 18.85 17.90 18.25 0.2M
2021-10-19 19.90 20.00 18.45 18.85 0.2M
2021-10-18 20.35 20.35 19.60 19.65 0.2M
2021-10-14 20.20 20.35 19.80 19.85 0.2M
2021-10-13 20.00 20.25 19.60 19.75 0.3M
2021-10-12 19.60 20.65 18.90 19.60 0.7M
2021-10-11 19.20 20.10 19.20 19.30 0.5M
2021-10-08 19.50 19.55 19.10 19.20 0.1M
2021-10-07 18.80 19.65 18.70 19.20 0.4M
2021-10-06 19.15 19.45 18.65 18.80 0.1M
2021-10-05 19.50 19.50 19.00 19.05 0.2M
2021-10-04 19.50 19.60 19.10 19.20 0.2M
2021-10-01 18.50 19.60 18.50 19.15 0.4M
2021-09-30 18.70 19.30 18.65 19.05 0.3M
2021-09-29 18.60 19.10 18.50 18.80 0.2M
2021-09-28 18.70 18.90 18.50 18.70 0.1M
2021-09-27 18.90 19.15 18.40 18.60 0.2M
2021-09-24 18.95 19.15 18.40 18.60 0.2M
2021-09-23 18.50 19.25 18.50 18.70 0.2M
2021-09-22 18.30 18.80 18.30 18.50 0.1M
2021-09-21 18.20 19.55 17.75 18.55 0.5M
2021-09-20 18.70 18.70 18.05 18.20 0.1M
2021-09-17 19.70 19.70 18.35 18.65 0.4M
2021-09-16 19.60 20.10 19.20 19.60 0.4M
2021-09-15 18.85 19.45 18.60 19.10 0.5M
2021-09-14 18.30 19.35 18.30 18.60 0.5M
2021-09-13 18.60 18.60 18.10 18.30 0.2M
2021-09-09 19.00 19.20 18.50 18.60 0.1M
2021-09-08 18.65 19.55 18.45 18.65 0.4M
2021-09-07 18.55 18.85 18.35 18.45 0.2M
2021-09-06 18.40 19.70 18.00 18.60 0.3M
2021-09-03 18.60 19.15 18.35 18.50 0.2M
2021-09-02 18.50 18.50 18.10 18.15 0.1M
2021-09-01 18.00 18.60 17.80 18.20 0.2M
2021-08-31 17.85 18.05 17.80 17.85 0.1M
2021-08-30 18.00 18.15 17.85 17.85 0.1M
2021-08-27 17.60 18.20 17.60 18.00 0.1M
2021-08-26 18.00 18.25 17.80 17.90 0.1M
2021-08-25 18.55 18.55 17.80 18.00 0.1M
2021-08-24 18.20 18.65 17.80 18.30 0.2M
2021-08-23 17.95 18.85 17.45 17.70 0.2M
2021-08-20 17.90 18.95 17.50 18.20 0.2M
2021-08-18 18.00 18.15 17.50 17.85 0.2M
2021-08-17 18.25 18.50 17.90 18.00 0.1M
2021-08-16 19.10 19.35 17.40 18.40 0.2M
2021-08-13 19.75 19.75 19.20 19.30 0.2M
2021-08-12 19.40 19.80 19.00 19.40 0.1M
2021-08-11 18.60 20.20 17.05 19.20 0.7M
2021-08-10 20.10 20.40 18.85 18.90 0.3M
2021-08-09 19.90 20.25 19.50 19.60 0.2M
2021-08-06 19.60 20.25 19.20 19.85 0.2M
2021-08-05 20.00 20.30 19.00 19.35 0.4M
2021-08-04 21.20 21.20 19.95 20.00 0.4M
2021-08-03 21.20 21.35 20.90 20.95 0.1M
2021-08-02 21.40 21.65 21.10 21.20 0.1M
2021-07-30 22.30 22.35 21.10 21.20 0.2M
2021-07-29 21.10 21.80 20.80 21.80 0.3M
2021-07-28 21.00 21.15 20.65 20.80 0.1M
2021-07-27 20.90 21.45 20.85 20.95 0.3M
2021-07-26 20.85 21.15 20.85 20.90 0.1M
2021-07-23 21.25 21.40 20.80 21.00 0.2M
2021-07-22 21.55 21.65 21.15 21.20 0.2M
2021-07-20 21.35 21.40 20.60 21.10 0.3M
2021-07-19 21.70 21.90 21.35 21.40 0.2M
2021-07-16 23.60 23.70 21.85 22.00 1.0M
2021-07-15 21.80 22.85 21.45 22.85 0.4M
2021-07-14 20.95 21.85 20.90 21.80 2.6M
2021-07-13 21.20 21.45 20.75 20.85 0.1M
2021-07-12 21.40 21.60 21.15 21.20 0.2M
2021-07-09 21.70 21.70 21.30 21.40 0.2M
2021-07-08 21.75 22.35 21.30 21.50 0.4M
2021-07-07 21.30 22.20 21.25 21.75 0.5M
2021-07-06 21.70 21.85 20.85 21.30 0.3M
2021-07-05 21.75 22.00 21.25 21.35 0.3M
2021-07-02 21.15 21.50 21.10 21.15 0.1M
2021-07-01 21.85 21.85 21.10 21.15 0.1M
2021-06-30 22.00 22.05 21.20 21.45 0.5M
2021-06-29 22.75 23.00 21.25 21.85 0.9M
2021-06-28 23.55 23.55 21.75 22.30 0.9M
2021-06-25 21.50 22.45 21.15 22.45 1.1M
2021-06-24 22.10 22.20 21.35 21.40 0.3M
2021-06-23 21.55 21.60 21.05 21.15 0.1M
2021-06-22 21.95 22.00 21.35 21.45 0.4M
2021-06-21 20.75 22.15 20.25 21.55 1.5M
2021-06-18 22.20 22.50 20.75 21.10 0.8M
2021-06-17 20.75 21.80 20.25 21.80 1.0M
2021-06-16 21.15 21.25 20.60 20.80 0.3M
2021-06-15 21.20 21.70 21.00 21.05 0.4M
2021-06-14 21.30 21.35 20.50 21.00 0.3M
2021-06-11 21.35 21.65 20.90 21.00 0.3M
2021-06-10 20.90 21.70 20.75 21.15 0.4M
2021-06-09 21.85 21.85 20.30 20.70 0.7M
2021-06-08 22.85 22.85 21.20 21.35 0.5M
2021-06-07 21.70 22.15 21.00 22.15 1.3M
2021-06-04 21.95 22.00 20.85 21.10 0.6M
2021-06-03 21.30 22.25 21.05 21.50 0.6M
2021-06-02 20.85 22.05 20.85 21.40 1.2M
2021-06-01 21.50 21.70 21.00 21.00 1.1M
2021-05-31 23.40 23.40 22.10 22.10 0.9M
2021-05-28 23.10 24.00 22.55 23.25 3.3M
2021-05-27 20.35 21.85 20.20 21.85 1.8M
2021-05-26 18.40 20.10 18.20 19.90 0.9M
2021-05-25 17.90 18.65 17.45 18.30 0.4M
2021-05-24 17.75 18.00 17.30 17.60 0.3M
2021-05-21 18.10 18.10 17.55 17.65 0.1M
2021-05-20 17.25 18.20 17.10 17.60 0.4M
2021-05-19 17.75 18.05 17.10 17.20 0.3M
2021-05-18 18.10 18.30 17.60 17.70 0.2M
2021-05-17 18.20 18.50 17.90 17.95 0.1M
2021-05-14 19.00 19.00 17.95 18.05 0.3M
2021-05-12 18.95 19.95 18.05 18.55 1.1M
2021-05-11 16.65 18.55 16.40 18.55 0.8M
2021-05-10 16.85 17.20 16.75 16.90 0.2M
2021-05-07 17.40 17.45 16.70 16.80 0.3M
2021-05-06 17.15 17.45 16.55 17.05 0.4M
2021-05-05 16.10 17.10 16.05 16.80 0.5M
2021-05-04 16.35 16.65 15.95 16.05 0.3M
2021-05-03 16.10 16.50 15.80 16.00 0.1M
2021-04-30 16.10 16.35 16.00 16.05 0.1M
2021-04-29 16.15 16.55 15.90 16.10 0.2M
2021-04-28 16.75 16.75 16.05 16.15 0.1M
2021-04-27 16.20 16.65 16.00 16.35 0.1M
2021-04-26 16.50 17.10 15.95 16.05 0.2M
2021-04-23 15.30 16.50 14.50 16.45 0.6M
2021-04-22 15.30 15.30 14.50 15.00 0.1M
2021-04-20 15.60 15.60 15.00 15.10 0.3M
2021-04-19 15.10 15.70 14.90 15.35 0.2M
2021-04-16 16.25 16.80 16.25 16.35 0.2M
2021-04-15 16.00 16.95 15.75 16.45 0.4M
2021-04-13 15.65 16.60 15.25 16.20 0.5M
2021-04-12 16.90 17.10 15.95 15.95 0.7M
2021-04-09 17.95 18.05 17.35 17.70 0.4M
2021-04-08 18.20 18.60 17.85 17.95 0.4M
2021-04-07 18.00 18.55 17.50 18.10 0.4M
2021-04-06 18.30 18.55 17.60 17.70 0.5M
2021-04-05 19.40 19.40 18.50 18.50 0.1M
2021-04-01 18.90 19.75 18.90 19.45 0.8M
2021-03-31 18.80 19.49 18.40 18.81 0.2M
2021-03-30 20.45 20.45 19.13 19.22 0.6M
2021-03-26 19.80 20.76 19.05 19.74 0.6M
2021-03-25 21.00 21.00 20.05 20.05 0.1M
2021-03-24 20.79 21.30 20.65 21.10 1.6M
2021-03-23 19.75 20.29 19.44 20.29 1.5M
2021-03-22 18.60 19.33 18.34 19.33 0.9M
2021-03-19 18.51 18.60 17.10 18.41 1.5M
2021-03-18 20.40 21.45 18.60 18.86 1.7M
2021-03-17 22.01 23.12 20.33 20.35 1.3M
2021-03-16 22.90 24.13 22.20 22.58 1.0M
2021-03-15 24.00 24.40 21.77 22.95 3.3M
2021-03-12 23.45 23.95 22.50 23.95 8.0M
2021-03-10 18.70 21.78 18.17 21.78 10.4M
2021-03-09 16.55 19.47 16.55 18.15 4.5M
2021-03-08 15.60 16.80 15.24 16.23 0.9M
2021-03-05 16.20 16.52 15.05 15.23 0.4M
2021-03-04 17.00 17.71 16.21 16.42 1.9M
2021-03-03 14.75 16.77 14.75 16.77 2.3M
2021-03-02 13.60 14.45 13.58 13.98 1.4M
2021-03-01 13.85 13.91 13.30 13.47 0.6M
2021-02-26 12.89 14.00 12.51 13.35 1.1M
2021-02-25 12.20 13.27 12.00 12.87 0.5M
2021-02-24 11.95 12.36 11.85 11.92 0.3M
2021-02-23 11.95 12.07 11.89 11.92 0.1M
2021-02-22 12.00 12.37 11.90 11.95 0.1M
2021-02-19 12.29 12.46 12.12 12.15 0.1M
2021-02-18 12.50 12.56 12.00 12.29 0.2M
2021-02-17 12.15 12.80 11.95 12.36 0.4M
2021-02-16 12.50 12.55 11.84 12.04 0.2M
2021-02-15 12.70 13.00 12.50 12.55 0.2M
2021-02-12 13.00 13.13 12.83 12.86 0.2M
2021-02-11 12.90 13.25 12.85 12.97 0.1M
2021-02-10 13.07 13.26 12.86 12.90 0.2M
2021-02-09 13.20 13.26 12.93 12.96 0.1M
2021-02-08 12.99 13.99 12.89 13.30 0.6M
2021-02-05 13.25 13.25 12.84 12.88 0.1M
2021-02-04 12.90 13.42 12.79 13.09 0.3M
2021-02-03 13.20 13.20 12.70 12.74 0.2M
2021-02-02 13.33 13.37 12.78 12.88 0.4M
2021-02-01 12.98 13.90 12.75 13.27 0.5M
2021-01-29 13.37 13.55 12.78 12.95 0.5M
2021-01-28 11.85 14.09 11.73 13.51 1.0M
2021-01-27 12.10 12.45 11.65 12.10 0.4M
2021-01-25 13.50 13.52 12.62 12.75 0.5M
2021-01-22 13.80 13.80 13.10 13.29 0.3M
2021-01-21 14.02 14.10 13.63 13.70 0.3M
2021-01-20 14.00 14.30 13.65 13.97 0.3M
2021-01-19 14.10 14.26 13.83 13.98 0.2M
2021-01-18 14.10 14.26 13.65 13.82 0.4M
2021-01-15 14.43 14.60 14.16 14.24 0.4M
2021-01-14 15.15 15.15 14.41 14.46 0.7M
2021-01-13 14.60 15.20 14.08 14.80 0.9M
2021-01-12 14.60 15.38 14.60 14.73 1.5M
2021-01-11 15.00 15.00 13.54 13.71 0.3M
2021-01-08 14.45 14.45 14.08 14.14 0.6M
2021-01-07 14.95 14.95 14.33 14.40 0.7M
2021-01-06 13.51 15.20 13.51 14.73 3.0M
2021-01-05 13.61 13.69 13.42 13.57 0.2M
2021-01-04 14.20 14.20 13.62 13.67 0.2M
2021-01-01 14.00 14.00 13.65 13.73 0.3M