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 98.54 98.54 98.28 98.53 0.0M
2021-12-30 98.42 98.80 98.26 98.40 0.0M
2021-12-29 98.70 98.70 98.38 98.59 0.0M
2021-12-24 97.50 97.78 97.25 97.25 0.0M
2021-12-23 96.80 97.12 96.64 96.64 0.0M
2021-12-22 96.24 96.46 96.08 96.16 0.0M
2021-12-21 96.20 96.22 95.72 95.72 0.0M
2021-12-20 93.88 95.50 93.87 93.87 0.1M
2021-12-17 95.18 95.68 94.94 95.25 0.1M
2021-12-16 96.48 96.53 95.62 96.53 0.1M
2021-12-15 94.76 95.30 94.76 95.07 0.1M
2021-12-14 96.54 96.58 94.82 96.36 0.1M
2021-12-13 97.30 97.46 96.10 97.39 0.1M
2021-12-10 97.52 97.70 97.16 97.39 0.0M
2021-12-09 98.26 98.62 97.78 98.53 0.0M
2021-12-08 98.95 99.30 98.16 98.91 0.1M
2021-12-07 97.98 98.94 97.98 98.00 0.0M
2021-12-06 96.44 97.12 95.96 96.55 0.1M
2021-12-03 96.78 96.83 95.52 96.83 0.0M
2021-12-02 95.80 96.68 95.58 95.72 0.0M
2021-12-01 96.26 96.60 95.83 96.11 0.0M
2021-11-30 95.46 96.50 95.22 95.86 0.1M
2021-11-29 97.02 97.46 96.72 97.05 0.0M
2021-11-26 95.86 97.32 95.68 96.17 0.0M
2021-11-25 98.60 98.92 98.22 98.67 0.0M
2021-11-24 98.50 98.68 97.82 98.33 0.0M
2021-11-23 98.60 98.80 97.38 98.44 0.0M
2021-11-22 100.70 100.75 99.12 100.73 0.1M
2021-11-19 102.35 102.40 100.55 100.73 0.1M
2021-11-18 102.05 102.45 101.95 102.10 0.0M
2021-11-17 102.30 102.70 101.70 102.25 0.0M
2021-11-16 102.85 102.85 102.25 102.73 0.0M
2021-11-15 102.65 102.80 102.25 102.59 0.0M
2021-11-12 102.80 103.40 102.65 102.72 0.0M
2021-11-11 103.20 103.35 102.50 103.16 0.0M
2021-11-10 103.55 103.70 102.97 103.58 0.0M
2021-11-09 104.00 104.15 103.30 103.95 0.0M
2021-11-08 103.80 104.30 103.15 103.81 0.0M
2021-11-05 103.10 104.95 103.05 104.87 0.0M
2021-11-04 103.10 103.65 102.80 103.20 0.0M
2021-11-03 102.20 102.60 101.70 101.83 0.0M
2021-11-02 101.00 102.20 101.00 102.20 0.0M
2021-11-01 100.80 101.75 100.80 100.83 0.0M
2021-10-29 99.56 100.25 99.56 99.62 0.0M
2021-10-28 99.78 100.10 99.58 99.58 0.0M
2021-10-27 99.50 100.20 99.43 99.43 0.0M
2021-10-26 99.26 99.90 99.20 99.20 0.0M
2021-10-25 99.10 99.42 98.88 99.05 0.0M
2021-10-22 98.72 99.52 98.56 98.78 0.0M
2021-10-21 98.26 98.58 98.10 98.20 0.1M
2021-10-20 99.42 99.44 98.62 98.86 0.0M
2021-10-19 98.00 99.04 97.88 99.04 0.0M
2021-10-18 97.94 98.30 97.80 97.81 0.0M
2021-10-15 98.62 98.62 97.86 98.42 0.0M
2021-10-14 97.74 98.42 97.62 97.62 0.0M
2021-10-13 96.14 97.40 96.08 96.30 0.0M
2021-10-12 95.24 96.50 95.20 95.20 0.0M
2021-10-11 96.08 96.14 95.56 96.02 0.0M
2021-10-08 96.74 96.78 96.20 96.59 0.0M
2021-10-07 95.74 96.78 95.74 95.78 0.0M
2021-10-06 94.52 94.91 93.60 94.61 0.0M
2021-10-05 94.40 95.26 94.33 94.33 0.0M
2021-10-04 94.64 95.24 94.34 94.40 0.0M
2021-10-01 93.88 94.96 93.88 93.93 0.0M
2021-09-30 95.30 95.78 94.88 95.64 0.0M
2021-09-29 94.86 95.80 94.62 95.09 0.0M
2021-09-28 95.98 96.33 94.70 96.33 0.0M
2021-09-27 96.78 96.82 96.02 96.73 0.0M
2021-09-24 97.10 97.19 96.00 97.19 0.0M
2021-09-23 96.78 97.94 96.78 96.81 0.0M
2021-09-22 96.48 96.68 96.00 96.40 0.0M
2021-09-21 94.56 96.18 94.44 94.44 0.1M
2021-09-20 93.20 94.18 92.80 93.34 0.0M
2021-09-17 95.96 96.22 94.10 95.72 0.0M
2021-09-16 95.02 95.06 94.54 94.94 0.0M
2021-09-15 95.66 95.66 94.40 95.58 0.0M
2021-09-14 95.32 95.80 95.22 95.63 0.0M
2021-09-13 95.82 95.92 95.48 95.72 0.0M
2021-09-10 96.18 96.25 95.62 96.25 0.0M
2021-09-09 94.62 96.24 94.62 94.73 0.0M
2021-09-08 96.12 96.34 95.56 95.88 0.1M
2021-09-07 97.38 97.54 97.04 97.35 0.0M
2021-09-06 97.10 97.62 97.02 97.07 0.0M
2021-09-03 97.42 97.68 96.80 97.19 0.0M
2021-09-02 97.94 98.42 97.76 97.95 0.0M
2021-09-01 97.72 98.44 97.58 97.58 0.0M
2021-08-31 97.54 97.54 96.86 97.44 0.0M
2021-08-27 96.54 96.97 96.34 96.34 0.0M
2021-08-26 96.36 96.84 96.18 96.21 0.0M
2021-08-25 97.04 97.28 96.60 97.24 0.0M
2021-08-24 98.22 98.22 97.02 98.02 0.0M
2021-08-23 98.06 98.24 97.55 98.14 0.0M
2021-08-20 96.78 97.28 96.00 96.67 0.0M
2021-08-19 97.98 98.00 96.16 97.39 0.0M
2021-08-18 99.26 99.28 98.66 99.20 0.0M
2021-08-17 99.00 99.32 98.64 98.64 0.0M
2021-08-16 99.66 99.72 98.90 99.58 0.0M
2021-08-13 99.78 100.25 99.66 99.86 0.0M
2021-08-12 99.48 99.86 99.42 99.86 0.0M
2021-08-11 99.48 99.66 99.26 99.63 0.0M
2021-08-10 99.48 99.54 99.10 99.24 0.3M
2021-08-09 99.00 99.14 98.60 98.64 0.0M
2021-08-06 100.10 100.10 98.86 99.69 0.1M
2021-08-05 100.95 101.40 100.75 101.00 0.0M
2021-08-04 100.55 101.00 100.50 100.68 0.0M
2021-08-03 98.96 101.25 98.96 101.06 0.1M
2021-08-02 98.84 99.18 98.14 99.11 0.0M
2021-07-30 98.18 98.48 97.92 98.25 0.7M
2021-07-29 97.72 98.94 97.72 98.01 0.0M
2021-07-28 97.30 97.84 97.24 97.43 0.0M
2021-07-27 97.44 97.50 96.89 97.48 0.0M
2021-07-26 97.18 97.52 96.82 97.07 0.1M
2021-07-23 97.70 97.84 97.40 97.53 0.0M
2021-07-22 95.90 97.46 95.90 96.00 0.1M
2021-07-21 95.28 95.92 95.01 95.01 0.0M
2021-07-20 94.80 95.06 94.18 94.61 0.0M
2021-07-19 94.94 95.26 93.82 95.09 0.0M
2021-07-16 96.68 96.68 95.74 96.44 0.0M
2021-07-15 96.74 97.08 96.20 96.62 0.0M
2021-07-14 96.84 96.88 96.32 96.77 0.0M
2021-07-13 96.64 97.28 96.48 97.28 0.0M
2021-07-12 95.30 96.48 95.25 95.25 0.0M
2021-07-09 94.36 95.36 94.31 94.31 0.0M
2021-07-08 95.14 95.30 93.74 95.30 0.0M
2021-07-07 95.84 96.16 95.38 95.77 0.0M
2021-07-06 95.52 95.69 95.16 95.39 0.0M
2021-07-05 95.30 95.80 95.24 95.31 0.0M
2021-07-02 95.64 95.64 95.32 95.45 0.0M
2021-07-01 95.00 95.40 94.38 94.86 0.0M
2021-06-30 94.58 94.84 93.86 94.61 0.0M
2021-06-29 94.72 95.12 94.56 94.56 0.0M
2021-06-28 95.52 95.70 94.82 95.58 0.0M
2021-06-25 95.50 95.80 95.20 95.20 0.0M
2021-06-24 94.24 95.02 94.24 94.33 0.0M
2021-06-23 94.20 94.40 93.94 94.25 0.1M
2021-06-22 94.08 94.16 93.64 94.10 0.0M
2021-06-21 92.78 93.88 92.24 92.37 0.0M
2021-06-18 93.34 93.84 92.82 93.24 0.1M
2021-06-17 93.70 93.70 93.26 93.66 0.0M
2021-06-16 93.96 94.24 93.82 94.00 0.0M
2021-06-15 94.72 94.72 93.92 94.63 0.0M
2021-06-14 94.32 94.52 93.86 94.52 0.0M
2021-06-11 93.88 94.00 93.66 94.00 0.0M
2021-06-10 93.86 93.96 93.42 93.89 0.0M
2021-06-09 93.90 93.90 93.64 93.76 0.0M
2021-06-08 94.40 94.48 93.98 94.46 0.0M
2021-06-07 93.70 94.48 93.70 94.48 0.0M
2021-06-04 93.60 93.78 93.42 93.70 0.0M
2021-06-03 93.86 93.91 92.96 93.91 0.0M
2021-06-02 93.78 93.92 93.58 93.60 0.1M
2021-06-01 93.29 93.82 93.14 93.43 0.0M
2021-05-28 93.00 93.66 93.00 93.09 0.0M
2021-05-27 92.86 93.24 92.46 92.77 0.0M
2021-05-26 92.52 93.26 92.34 92.56 0.0M
2021-05-25 91.82 92.40 91.70 91.70 0.0M
2021-05-24 91.52 91.78 91.32 91.72 0.0M
2021-05-21 91.32 91.78 90.96 90.96 0.0M
2021-05-20 90.02 90.96 90.00 90.00 0.0M
2021-05-19 90.00 90.28 89.46 90.02 0.1M
2021-05-18 91.28 91.43 90.62 91.43 0.0M
2021-05-17 90.76 91.01 90.46 91.01 0.0M
2021-05-14 90.62 90.74 90.18 90.63 0.0M
2021-05-13 89.32 89.92 88.32 89.38 0.0M
2021-05-12 90.12 90.28 89.68 90.11 0.0M
2021-05-11 91.00 91.08 89.52 90.25 0.0M
2021-05-10 91.58 91.79 91.06 91.79 0.0M
2021-05-07 91.66 91.70 90.88 91.38 0.0M
2021-05-06 90.33 90.46 89.40 89.77 0.0M
2021-05-05 89.08 90.02 88.96 89.51 0.0M
2021-05-04 89.36 89.80 88.30 88.75 0.0M
2021-04-30 92.28 92.28 91.26 91.74 0.0M
2021-04-29 92.24 92.64 92.14 92.19 0.3M
2021-04-28 92.26 92.40 91.84 92.02 0.0M
2021-04-27 91.42 91.64 91.20 91.52 0.1M
2021-04-26 91.26 91.84 91.26 91.57 0.3M
2021-04-23 91.12 91.42 90.73 90.90 0.1M
2021-04-22 91.16 91.62 91.04 91.09 0.1M
2021-04-21 90.92 91.04 90.40 90.87 0.0M
2021-04-20 92.02 92.16 90.42 90.43 0.0M
2021-04-19 92.38 92.86 92.24 92.37 0.0M
2021-04-16 91.48 92.28 91.44 91.60 0.0M
2021-04-15 91.88 91.88 91.18 91.48 0.0M
2021-04-14 91.70 91.80 91.46 91.66 0.0M
2021-04-13 91.90 92.04 91.32 91.78 0.0M
2021-04-12 91.60 92.00 91.50 91.58 0.0M
2021-04-09 91.28 91.84 91.14 91.47 0.0M
2021-04-08 91.26 91.50 90.62 91.29 0.0M
2021-04-07 90.74 90.96 90.48 90.86 0.0M
2021-04-06 90.12 90.64 89.78 90.14 0.5M
2021-04-01 88.42 89.50 88.42 88.91 0.0M
2021-03-31 89.02 89.52 88.12 88.47 0.1M
2021-03-30 88.86 89.04 88.52 88.81 0.0M
2021-03-29 88.44 88.44 87.96 88.17 0.0M
2021-03-26 88.02 88.30 87.60 87.94 0.0M
2021-03-25 87.96 88.18 86.88 87.66 0.0M
2021-03-24 87.18 88.46 87.18 87.61 0.0M
2021-03-23 86.86 87.62 86.58 86.90 0.1M
2021-03-22 86.10 87.40 86.00 86.72 0.0M
2021-03-19 87.02 87.42 86.68 87.20 0.0M
2021-03-18 87.86 88.20 87.60 88.00 0.6M
2021-03-17 88.34 88.34 87.38 87.98 0.0M
2021-03-16 89.04 89.04 87.96 88.02 0.0M
2021-03-15 89.46 89.46 87.78 88.54 0.0M
2021-03-12 88.00 89.24 87.74 88.27 0.0M
2021-03-11 86.32 86.88 86.22 86.37 0.0M
2021-03-10 85.65 86.20 85.50 85.59 0.0M
2021-03-09 85.68 85.68 84.78 85.38 0.0M
2021-03-08 84.44 85.48 84.38 84.80 0.0M
2021-03-05 83.82 84.24 83.30 83.85 0.1M
2021-03-04 83.52 84.42 83.46 83.80 0.1M
2021-03-03 84.56 84.84 83.50 84.09 0.2M
2021-03-02 83.20 84.24 83.20 83.63 0.0M
2021-03-01 83.14 83.93 83.14 83.36 0.0M
2021-02-26 81.64 82.56 81.64 81.83 0.0M
2021-02-25 83.18 83.40 82.84 83.08 0.0M
2021-02-24 82.88 83.42 82.66 82.66 0.0M
2021-02-23 83.00 83.38 81.64 82.14 0.0M
2021-02-22 82.74 83.40 82.52 82.72 0.0M
2021-02-19 83.34 83.94 82.82 83.55 0.0M
2021-02-18 84.20 84.20 82.88 83.59 0.0M
2021-02-17 84.92 84.92 83.76 84.50 0.0M
2021-02-16 85.68 85.97 85.42 85.63 0.0M
2021-02-15 85.34 85.74 85.04 85.36 0.0M
2021-02-12 84.72 85.06 84.62 84.90 0.0M
2021-02-11 84.50 85.12 84.50 84.82 0.0M
2021-02-10 85.32 85.32 84.50 84.97 0.0M
2021-02-09 85.42 85.46 84.78 85.23 0.0M
2021-02-08 85.62 86.28 85.54 85.56 0.0M
2021-02-05 85.48 86.02 85.20 85.55 0.0M
2021-02-04 84.62 85.50 84.10 85.05 0.0M
2021-02-03 85.26 85.26 84.10 84.96 0.0M
2021-02-02 84.02 84.96 84.02 84.28 0.0M
2021-02-01 82.50 83.18 82.42 82.71 0.1M
2021-01-29 82.08 82.56 81.77 81.77 0.0M
2021-01-28 82.11 83.22 81.12 82.57 0.0M
2021-01-27 83.84 84.32 81.82 82.77 0.2M
2021-01-26 83.06 84.70 83.06 83.72 0.0M
2021-01-25 84.45 84.45 83.14 83.77 0.0M
2021-01-22 84.90 84.90 84.26 84.78 0.0M
2021-01-21 85.08 85.36 84.78 85.03 0.0M
2021-01-20 84.40 84.82 84.26 84.53 0.0M
2021-01-19 85.24 85.32 83.98 84.55 0.0M
2021-01-18 83.32 84.54 83.24 83.77 0.0M
2021-01-15 84.32 84.58 83.32 84.00 0.0M
2021-01-14 84.50 84.76 83.82 84.41 0.1M
2021-01-13 84.32 84.80 84.02 84.50 0.0M
2021-01-12 84.76 85.26 84.30 84.63 0.1M
2021-01-11 85.54 86.00 84.30 85.10 0.0M
2021-01-08 84.72 85.76 84.72 85.14 0.1M
2021-01-07 84.02 84.94 84.02 84.54 0.1M
2021-01-06 83.30 84.26 82.80 83.71 0.0M
2021-01-05 83.81 83.81 82.95 83.30 0.0M
2021-01-04 82.52 84.76 82.52 83.94 0.0M