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
2022-12-30 71.47 71.53 71.13 71.13 0.0M
2022-12-29 71.55 72.67 71.42 72.22 0.0M
2022-12-28 72.34 72.80 72.28 72.35 0.0M
2022-12-27 72.22 73.10 72.22 72.66 0.0M
2022-12-23 71.84 73.02 71.82 73.02 0.0M
2022-12-22 72.04 72.58 71.79 71.90 0.0M
2022-12-21 72.09 73.07 71.93 72.67 0.0M
2022-12-20 71.92 72.45 71.71 72.28 0.0M
2022-12-19 72.60 73.47 72.34 72.34 0.0M
2022-12-16 73.02 73.11 72.45 73.11 0.0M
2022-12-15 73.74 73.98 73.01 73.98 0.0M
2022-12-14 73.92 74.92 73.72 74.08 0.0M
2022-12-13 74.10 75.30 74.10 74.33 0.0M
2022-12-12 72.82 74.35 72.64 74.35 0.0M
2022-12-09 72.81 73.97 72.81 73.33 0.0M
2022-12-08 73.03 73.57 73.03 73.39 0.0M
2022-12-07 73.91 73.97 73.01 73.97 0.0M
2022-12-06 73.50 74.63 73.18 73.40 0.0M
2022-12-05 73.04 74.36 72.62 74.36 0.0M
2022-12-02 73.07 74.34 72.95 74.34 0.0M
2022-12-01 74.08 75.04 73.94 74.13 0.0M
2022-11-30 72.97 74.34 72.61 74.34 0.0M
2022-11-29 73.35 73.64 72.98 73.50 0.0M
2022-11-28 72.75 73.83 71.90 73.65 0.0M
2022-11-25 72.67 74.09 72.67 73.46 0.0M
2022-11-24 72.53 73.40 72.53 73.37 0.0M
2022-11-23 72.89 73.34 72.85 73.13 0.0M
2022-11-22 72.57 74.00 72.42 73.73 0.0M
2022-11-21 70.64 73.28 70.64 72.99 0.0M
2022-11-18 68.85 71.22 68.81 71.22 0.0M
2022-11-17 70.05 70.05 69.45 69.45 0.0M
2022-11-16 70.47 70.84 70.19 70.35 0.0M
2022-11-15 68.27 71.02 67.80 71.02 0.0M
2022-11-14 68.46 69.61 68.42 69.03 0.0M
2022-11-11 70.63 70.63 69.00 69.00 0.0M
2022-11-10 69.02 70.84 69.02 70.80 0.0M
2022-11-09 67.01 70.00 66.99 70.00 0.0M
2022-11-08 67.63 68.26 67.63 68.01 0.0M
2022-11-07 69.13 69.22 67.42 68.03 0.0M
2022-11-04 69.52 69.97 69.09 69.70 0.0M
2022-11-03 68.42 70.71 68.12 70.28 0.0M
2022-11-02 68.64 69.03 68.22 68.22 0.0M
2022-11-01 67.78 68.62 67.67 68.62 0.0M
2022-10-31 67.37 68.04 67.37 67.83 0.0M
2022-10-28 66.33 68.36 66.33 68.36 0.0M
2022-10-27 65.76 66.99 65.69 66.69 0.0M
2022-10-26 65.63 65.65 65.37 65.51 0.0M
2022-10-25 65.40 66.01 65.11 65.85 0.0M
2022-10-24 64.97 65.85 64.80 65.51 0.0M
2022-10-21 63.98 65.25 63.73 65.25 0.0M
2022-10-20 65.47 65.47 64.01 64.01 0.0M
2022-10-19 65.50 65.68 64.98 65.30 0.0M
2022-10-18 64.19 65.34 64.19 65.12 0.0M
2022-10-17 63.60 64.02 63.60 63.62 0.0M
2022-10-14 63.61 64.09 62.94 63.50 0.0M
2022-10-13 61.49 63.54 60.82 63.54 0.0M
2022-10-12 63.46 63.64 61.46 61.46 0.0M
2022-10-11 62.81 63.32 62.47 63.14 0.0M
2022-10-10 62.37 63.44 62.35 63.18 0.0M
2022-10-07 63.86 64.06 62.50 62.50 0.0M
2022-10-06 65.89 65.89 63.78 64.17 0.0M
2022-10-05 66.79 66.93 66.08 66.56 0.0M
2022-10-04 67.48 67.71 66.56 66.56 0.0M
2022-10-03 65.83 67.45 65.63 67.45 0.0M
2022-09-30 67.30 67.99 65.89 65.89 0.0M
2022-09-29 71.00 71.00 67.60 67.60 0.0M
2022-09-28 71.11 71.93 70.63 70.63 0.0M
2022-09-27 72.53 72.96 71.14 71.57 0.0M
2022-09-26 73.35 73.54 72.34 72.45 0.0M
2022-09-23 73.78 74.03 72.93 73.10 0.0M
2022-09-22 73.85 74.26 73.69 74.26 0.0M
2022-09-21 73.62 75.06 73.62 74.66 0.0M
2022-09-20 74.49 74.49 73.36 73.36 0.0M
2022-09-19 73.40 73.81 73.07 73.81 0.0M
2022-09-16 73.47 74.10 73.02 73.59 0.0M
2022-09-15 75.52 75.70 74.33 74.33 0.0M
2022-09-14 75.00 75.72 74.82 75.72 0.0M
2022-09-13 76.70 76.88 75.88 75.88 0.0M
2022-09-12 76.26 76.96 75.60 76.74 0.0M
2022-09-09 76.17 77.05 76.14 77.05 0.0M
2022-09-08 76.64 77.17 76.35 76.72 0.0M
2022-09-07 74.94 76.64 74.90 76.64 0.0M
2022-09-06 75.26 76.19 75.18 75.18 0.0M
2022-09-05 75.75 75.75 75.40 75.52 0.0M
2022-09-02 75.78 76.44 75.52 75.52 0.0M
2022-09-01 74.81 76.53 74.49 76.42 0.0M
2022-08-31 75.44 75.54 74.99 75.04 0.0M
2022-08-30 76.16 76.34 75.13 75.13 0.0M
2022-08-29 75.86 76.30 75.25 76.25 0.0M
2022-08-26 76.94 77.05 76.33 76.33 0.0M
2022-08-25 75.97 77.00 75.97 77.00 0.0M
2022-08-24 76.52 76.73 76.08 76.20 0.0M
2022-08-23 77.28 77.39 76.08 76.69 0.0M
2022-08-22 77.26 77.61 77.05 77.05 0.0M
2022-08-19 76.90 77.78 76.67 77.78 0.0M
2022-08-18 76.38 77.27 76.38 77.06 0.0M
2022-08-17 76.83 76.90 76.34 76.64 0.0M
2022-08-16 76.38 76.97 76.37 76.89 0.0M
2022-08-15 75.22 76.44 75.07 76.44 0.0M
2022-08-12 73.35 75.24 73.35 75.24 0.0M
2022-08-11 73.95 74.20 73.41 73.41 0.0M
2022-08-10 74.44 74.73 73.64 74.14 0.0M
2022-08-09 74.07 74.63 73.75 74.63 0.0M
2022-08-08 73.94 74.49 73.61 74.12 0.0M
2022-08-05 74.85 74.90 73.03 73.98 0.0M
2022-08-04 73.88 75.01 73.74 75.01 0.0M
2022-08-03 72.59 74.00 68.16 74.00 0.0M
2022-08-02 71.52 73.16 71.52 72.65 0.0M
2022-08-01 71.48 71.98 71.33 71.79 0.0M
2022-07-29 71.04 72.08 71.00 71.82 0.0M
2022-07-28 70.31 72.44 70.31 72.27 0.0M
2022-07-27 71.38 71.50 70.53 70.53 0.0M
2022-07-26 69.56 71.43 69.51 71.20 0.0M
2022-07-25 68.61 69.84 68.39 69.58 0.0M
2022-07-22 67.79 68.70 67.79 68.53 0.0M
2022-07-21 68.16 68.20 67.80 67.89 0.0M
2022-07-20 68.68 68.68 67.93 68.51 0.0M
2022-07-19 68.85 68.86 68.24 68.69 0.0M
2022-07-18 70.26 70.39 68.84 68.84 0.0M
2022-07-15 70.28 70.36 69.71 70.36 0.0M
2022-07-14 69.58 70.26 68.89 70.26 0.0M
2022-07-13 70.61 70.87 69.56 69.56 0.0M
2022-07-12 70.83 71.30 70.47 70.48 0.0M
2022-07-11 69.31 70.60 69.31 70.60 0.0M
2022-07-08 69.78 70.29 69.46 69.74 0.0M
2022-07-07 70.47 70.64 69.90 69.93 0.0M
2022-07-06 69.41 70.16 69.41 69.66 0.0M
2022-07-05 71.60 72.08 68.42 68.42 0.0M
2022-07-04 71.16 71.35 70.98 71.35 0.0M
2022-07-01 69.13 70.83 69.13 70.83 0.0M
2022-06-30 68.57 69.95 68.39 69.95 0.0M
2022-06-29 69.58 69.62 68.30 68.98 0.0M
2022-06-28 68.77 69.77 68.77 69.67 0.0M
2022-06-27 67.85 68.48 67.67 68.48 0.0M
2022-06-24 66.63 67.87 66.57 67.87 0.0M
2022-06-23 64.47 66.16 64.47 66.16 0.0M
2022-06-22 63.25 64.58 62.98 64.58 0.0M
2022-06-21 63.43 63.43 63.23 63.35 0.0M
2022-06-20 62.60 63.23 62.60 63.23 0.0M
2022-06-17 64.25 64.58 62.75 62.75 0.0M
2022-06-16 65.23 65.23 63.59 63.59 0.0M
2022-06-15 65.12 65.82 65.08 65.25 0.0M
2022-06-14 68.86 68.86 65.25 65.25 0.0M
2022-06-13 69.23 69.47 68.84 69.17 0.0M
2022-06-10 69.10 70.49 68.86 70.30 0.0M
2022-06-09 69.31 70.35 69.26 70.32 0.0M
2022-06-08 71.96 71.99 70.25 70.25 0.0M
2022-06-07 72.20 73.06 71.66 71.66 0.0M
2022-06-06 72.37 72.71 72.24 72.71 0.0M
2022-06-03 72.06 72.40 71.80 72.31 0.0M
2022-06-02 72.52 72.61 71.78 71.78 0.0M
2022-06-01 72.61 72.73 71.90 71.95 0.0M
2022-05-31 73.12 73.20 72.43 72.43 0.0M
2022-05-30 73.28 73.59 73.06 73.06 0.0M
2022-05-27 72.44 73.53 72.44 73.42 0.0M
2022-05-26 72.61 73.43 72.61 73.43 0.0M
2022-05-25 72.53 73.15 72.29 72.93 0.0M
2022-05-24 69.88 70.53 69.38 70.53 0.0M
2022-05-23 71.50 71.57 70.54 70.54 0.0M
2022-05-20 71.60 71.95 70.34 70.34 0.0M
2022-05-19 70.88 70.88 69.66 70.45 0.0M
2022-05-18 70.58 71.85 70.10 71.43 0.0M
2022-05-17 70.62 70.83 70.34 70.56 0.0M
2022-05-16 69.90 70.38 69.83 70.15 0.0M
2022-05-13 70.87 71.28 69.89 69.89 0.0M
2022-05-12 69.87 70.58 69.53 69.53 0.0M
2022-05-11 68.84 70.06 68.48 70.06 0.0M
2022-05-10 70.44 71.08 68.67 68.67 0.0M
2022-05-09 69.82 70.26 69.11 70.26 0.0M
2022-05-06 69.03 69.89 68.51 69.69 0.0M
2022-05-05 69.88 69.88 69.26 69.36 0.0M
2022-05-04 68.61 70.16 68.41 69.24 0.0M
2022-05-03 67.72 68.45 67.37 68.45 0.0M
2022-05-02 67.86 67.86 67.53 67.83 0.0M
2022-04-29 69.67 69.67 68.40 68.40 0.0M
2022-04-28 70.91 71.44 70.87 70.87 0.0M
2022-04-27 71.41 71.67 71.31 71.31 0.0M
2022-04-26 71.47 71.82 71.36 71.43 0.0M
2022-04-25 70.78 71.39 70.64 70.64 0.0M
2022-04-22 71.60 72.27 71.60 72.27 0.0M
2022-04-21 71.93 72.42 71.62 72.05 0.0M
2022-04-20 71.70 72.32 71.49 72.26 0.0M
2022-04-19 71.48 71.79 70.18 71.72 0.0M
2022-04-14 70.85 72.08 70.74 72.05 0.0M
2022-04-13 72.46 72.49 70.79 70.79 0.0M
2022-04-12 71.56 71.94 71.41 71.68 0.0M
2022-04-11 71.97 72.26 71.90 71.91 0.0M
2022-04-08 72.55 73.27 72.54 73.27 0.0M
2022-04-07 73.36 73.87 72.50 72.58 0.0M
2022-04-06 72.07 72.08 71.30 71.30 0.0M
2022-04-05 71.71 72.60 71.50 72.60 0.0M
2022-04-04 71.76 72.07 71.22 71.22 0.0M
2022-04-01 70.42 70.90 70.42 70.90 0.0M
2022-03-31 69.00 70.00 69.00 70.00 0.0M
2022-03-30 69.00 69.00 68.50 68.50 0.0M
2022-03-29 69.00 69.50 68.50 68.50 0.0M
2022-03-28 68.50 69.00 68.50 69.00 0.0M
2022-03-25 66.50 68.50 66.50 68.50 0.0M
2022-03-24 66.50 66.50 66.00 66.50 0.0M
2022-03-23 66.00 66.00 65.50 66.00 0.0M
2022-03-22 66.50 66.50 65.50 66.00 0.0M
2022-03-21 65.00 66.50 65.00 66.50 0.0M
2022-03-18 66.00 66.50 66.00 66.00 0.0M
2022-03-17 66.50 66.50 66.00 66.50 0.0M
2022-03-16 67.00 67.00 65.50 66.00 0.0M
2022-03-15 65.50 66.50 65.00 66.50 0.0M
2022-03-14 67.50 67.50 65.50 65.50 0.0M
2022-03-11 67.00 67.00 66.00 67.00 0.0M
2022-03-10 65.50 67.00 64.50 66.50 0.0M
2022-03-09 67.00 67.50 65.50 65.50 0.0M
2022-03-08 68.00 68.50 67.50 67.50 0.0M
2022-03-07 67.00 69.00 66.50 69.00 0.0M
2022-03-04 65.50 67.00 64.50 67.00 0.0M
2022-03-03 63.00 65.00 63.00 65.00 0.0M
2022-03-02 62.00 63.00 62.00 63.00 0.0M
2022-03-01 63.00 63.00 61.50 61.50 0.0M
2022-02-28 63.00 63.00 61.50 61.50 0.0M
2022-02-25 59.00 63.00 59.00 63.00 0.0M
2022-02-24 58.00 60.00 58.00 59.00 0.0M
2022-02-23 60.50 60.50 59.50 59.50 0.0M
2022-02-22 59.50 60.00 59.00 60.00 0.0M
2022-02-21 60.50 60.50 59.50 59.50 0.0M
2022-02-18 60.00 60.00 59.50 59.50 0.0M
2022-02-17 59.00 59.50 58.50 59.50 0.0M
2022-02-16 59.00 59.50 58.50 59.00 0.0M
2022-02-15 59.50 60.50 59.00 59.00 0.0M
2022-02-14 60.00 60.00 59.00 59.50 0.0M
2022-02-11 59.50 60.00 59.50 60.00 0.0M
2022-02-10 61.50 61.50 59.50 59.50 0.0M
2022-02-09 61.00 61.50 61.00 61.00 0.0M
2022-02-08 61.00 61.50 61.00 61.00 0.0M
2022-02-07 61.00 61.00 60.00 61.00 0.0M
2022-02-04 61.50 61.50 60.00 60.50 0.0M
2022-02-03 61.50 61.50 60.50 60.50 0.0M
2022-02-02 60.50 61.50 60.50 61.50 0.0M
2022-02-01 61.00 61.00 60.00 60.50 0.0M
2022-01-31 62.00 62.00 60.50 61.00 0.0M
2022-01-28 62.00 62.50 61.50 62.00 0.0M
2022-01-27 61.00 62.50 61.00 61.50 0.0M
2022-01-26 62.00 63.00 61.00 61.00 0.0M
2022-01-25 61.50 62.00 61.00 61.50 0.0M
2022-01-24 62.00 62.00 60.50 60.50 0.0M
2022-01-21 62.00 62.00 61.50 61.50 0.0M
2022-01-20 62.00 62.50 62.00 62.50 0.0M
2022-01-19 60.50 62.00 60.50 62.00 0.0M
2022-01-18 62.50 62.50 61.00 61.00 0.0M
2022-01-17 62.50 62.50 62.50 62.50 0.0M
2022-01-14 61.50 62.00 61.00 62.00 0.0M
2022-01-13 60.50 61.00 60.00 61.00 0.0M
2022-01-12 61.00 61.00 60.50 60.50 0.0M
2022-01-11 61.50 62.00 60.50 61.00 0.0M
2022-01-10 62.00 62.00 61.00 61.50 0.0M
2022-01-07 61.50 62.00 61.00 61.50 0.0M
2022-01-06 61.00 61.00 61.00 61.00 0.0M
2022-01-05 61.00 61.00 59.50 61.00 0.0M
2022-01-04 61.00 61.50 61.00 61.00 0.0M
2022-01-03 61.50 61.50 60.50 60.50 0.0M