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
2022-12-30 47.92 48.02 47.88 47.96 0.0M
2022-12-29 48.02 48.32 47.68 48.24 0.0M
2022-12-28 47.96 48.08 47.96 48.04 0.0M
2022-12-27 48.74 49.00 48.06 48.06 0.0M
2022-12-23 48.66 48.74 48.56 48.60 0.0M
2022-12-22 48.22 48.52 48.20 48.28 0.0M
2022-12-21 48.38 49.08 48.30 48.60 0.0M
2022-12-20 48.38 48.38 48.10 48.30 0.0M
2022-12-19 48.36 48.64 48.22 48.22 0.0M
2022-12-16 50.40 50.40 48.84 48.84 0.0M
2022-12-15 50.90 51.25 50.15 50.20 0.0M
2022-12-14 50.10 51.50 49.72 50.95 0.0M
2022-12-13 49.28 50.65 49.28 50.00 0.0M
2022-12-12 49.16 49.46 49.00 49.46 0.0M
2022-12-09 48.84 50.00 48.84 49.20 0.0M
2022-12-08 47.70 49.06 47.70 49.06 0.0M
2022-12-07 47.48 48.34 47.08 48.10 0.0M
2022-12-06 48.26 48.40 47.92 47.92 0.0M
2022-12-05 48.02 48.30 47.96 48.00 0.0M
2022-12-02 48.22 48.68 48.22 48.68 0.0M
2022-12-01 47.72 48.52 47.68 48.52 0.0M
2022-11-30 47.80 47.80 47.60 47.60 0.0M
2022-11-29 47.88 47.88 47.72 47.84 0.0M
2022-11-28 47.12 48.00 47.00 48.00 0.0M
2022-11-25 46.86 47.40 46.72 47.24 0.0M
2022-11-24 46.94 47.00 46.72 46.84 0.0M
2022-11-23 47.38 47.64 46.88 46.88 0.0M
2022-11-22 46.94 47.72 46.72 47.62 0.0M
2022-11-21 46.98 47.10 46.66 46.78 0.0M
2022-11-18 46.60 47.20 46.54 46.54 0.0M
2022-11-17 46.30 46.68 45.96 46.68 0.0M
2022-11-16 46.70 46.94 46.50 46.64 0.0M
2022-11-15 47.64 47.64 46.86 46.86 0.0M
2022-11-14 45.76 48.00 45.76 48.00 0.0M
2022-11-11 46.70 46.70 45.00 45.62 0.0M
2022-11-10 46.34 46.96 46.30 46.30 0.0M
2022-11-09 46.96 47.30 46.88 47.14 0.0M
2022-11-08 47.04 47.30 46.98 47.18 0.0M
2022-11-07 47.68 47.72 46.78 46.92 0.0M
2022-11-04 47.62 48.48 47.08 47.08 0.0M
2022-11-03 47.62 47.84 47.36 47.36 0.0M
2022-11-02 48.54 48.60 47.62 47.80 0.0M
2022-11-01 46.96 49.00 46.96 48.34 0.0M
2022-10-31 47.40 47.66 47.28 47.30 0.0M
2022-10-28 45.52 47.68 45.52 47.68 0.0M
2022-10-27 45.74 46.36 45.62 46.04 0.0M
2022-10-26 45.40 46.16 45.40 45.90 0.0M
2022-10-25 46.04 46.24 45.56 45.64 0.0M
2022-10-24 45.64 46.28 45.46 46.22 0.0M
2022-10-21 43.72 45.92 43.72 45.60 0.0M
2022-10-20 44.20 44.20 43.90 44.16 0.0M
2022-10-19 44.94 44.94 43.82 44.02 0.0M
2022-10-18 44.50 45.00 44.46 45.00 0.0M
2022-10-17 44.12 44.18 43.96 44.10 0.0M
2022-10-14 44.18 44.44 43.66 43.66 0.0M
2022-10-13 43.10 43.92 43.10 43.92 0.0M
2022-10-12 43.16 44.18 42.94 43.56 0.0M
2022-10-11 42.80 43.50 42.50 43.28 0.0M
2022-10-10 43.24 43.76 43.20 43.20 0.0M
2022-10-07 43.58 44.02 43.28 43.28 0.0M
2022-10-06 44.56 44.56 44.00 44.22 0.0M
2022-10-05 44.42 44.66 44.38 44.66 0.0M
2022-10-04 45.02 45.10 44.58 44.58 0.0M
2022-10-03 44.56 44.62 44.56 44.62 0.0M
2022-09-30 44.90 45.54 44.82 45.32 0.0M
2022-09-29 45.76 45.76 45.04 45.04 0.0M
2022-09-28 45.96 46.32 45.50 45.50 0.0M
2022-09-27 45.52 46.04 45.52 45.86 0.0M
2022-09-26 45.54 45.86 45.24 45.80 0.0M
2022-09-23 45.02 45.34 45.02 45.34 0.0M
2022-09-22 44.66 45.50 44.28 45.40 0.0M
2022-09-21 44.82 45.34 44.60 44.60 0.0M
2022-09-20 45.58 45.58 44.76 44.82 0.0M
2022-09-19 45.88 46.12 45.32 45.32 0.0M
2022-09-16 45.60 46.12 45.60 45.72 0.0M
2022-09-15 46.22 46.42 45.94 46.06 0.0M
2022-09-14 46.14 46.36 46.00 46.00 0.0M
2022-09-13 47.10 47.32 46.28 46.28 0.0M
2022-09-12 47.68 47.68 47.08 47.30 0.0M
2022-09-09 46.74 47.70 46.66 47.70 0.0M
2022-09-08 46.08 46.90 46.08 46.88 0.0M
2022-09-07 46.00 46.26 46.00 46.00 0.0M
2022-09-06 45.64 46.70 45.64 46.16 0.0M
2022-09-05 46.20 46.20 45.74 45.84 0.0M
2022-09-02 46.52 46.80 45.86 45.86 0.0M
2022-09-01 44.80 46.72 44.72 46.72 0.0M
2022-08-31 45.78 46.18 45.00 45.00 0.0M
2022-08-30 46.28 46.40 45.82 45.82 0.0M
2022-08-29 46.82 47.00 46.34 46.42 0.0M
2022-08-26 47.82 48.08 47.00 47.00 0.0M
2022-08-25 47.56 47.84 47.52 47.58 0.0M
2022-08-24 48.18 48.22 47.96 48.08 0.0M
2022-08-23 49.24 49.50 47.98 48.22 0.0M
2022-08-22 48.78 49.22 48.78 49.12 0.0M
2022-08-19 48.02 48.98 48.02 48.84 0.0M
2022-08-18 48.58 48.58 48.18 48.18 0.0M
2022-08-17 48.88 49.00 48.44 48.44 0.0M
2022-08-16 48.80 49.16 48.66 49.08 0.0M
2022-08-15 48.64 49.00 48.48 48.76 0.0M
2022-08-12 46.78 49.00 46.78 49.00 0.0M
2022-08-11 48.48 48.52 46.44 46.46 0.0M
2022-08-10 48.78 48.78 47.86 47.86 0.0M
2022-08-09 48.38 48.80 48.24 48.80 0.0M
2022-08-08 48.50 48.70 48.00 48.24 0.0M
2022-08-05 48.72 49.12 48.20 48.20 0.0M
2022-08-04 48.92 49.10 48.60 48.74 0.0M
2022-08-03 49.04 49.26 48.74 49.02 0.0M
2022-08-02 49.06 49.50 49.06 49.18 0.0M
2022-08-01 49.40 49.50 49.06 49.50 0.0M
2022-07-29 49.70 50.00 49.06 49.58 0.0M
2022-07-28 50.45 51.50 49.40 51.20 0.0M
2022-07-27 51.80 51.85 50.65 51.00 0.0M
2022-07-26 50.55 51.20 50.45 51.20 0.0M
2022-07-25 50.20 50.55 50.20 50.55 0.0M
2022-07-22 49.80 50.30 49.80 50.10 0.0M
2022-07-21 49.64 50.00 49.28 50.00 0.0M
2022-07-20 50.20 50.30 49.72 49.72 0.0M
2022-07-19 50.05 50.10 49.48 50.00 0.0M
2022-07-18 51.30 51.30 50.00 50.00 0.0M
2022-07-15 51.00 51.25 50.25 50.25 0.0M
2022-07-14 51.35 51.35 50.90 51.00 0.0M
2022-07-13 51.65 51.90 51.40 51.45 0.0M
2022-07-12 52.55 52.80 51.75 51.75 0.0M
2022-07-11 52.20 53.20 51.95 52.55 0.0M
2022-07-08 52.10 53.00 52.05 52.45 0.0M
2022-07-07 51.70 52.60 51.35 52.50 0.0M
2022-07-06 50.15 52.00 50.15 52.00 0.0M
2022-07-05 49.90 50.50 49.28 49.94 0.0M
2022-07-04 49.82 50.00 49.70 49.88 0.0M
2022-07-01 49.72 50.20 49.72 50.15 0.0M
2022-06-30 48.58 50.05 48.58 50.00 0.0M
2022-06-29 48.24 48.70 48.12 48.58 0.0M
2022-06-28 49.02 49.28 48.16 48.16 0.0M
2022-06-27 48.76 49.12 48.50 49.12 0.0M
2022-06-24 47.68 48.56 47.50 48.56 0.0M
2022-06-23 46.12 47.60 46.12 47.60 0.0M
2022-06-22 45.50 46.00 45.10 46.00 0.0M
2022-06-21 44.54 45.38 44.28 45.20 0.0M
2022-06-20 44.16 44.50 44.16 44.42 0.0M
2022-06-17 45.22 45.54 44.28 44.58 0.0M
2022-06-16 46.32 46.36 45.00 45.00 0.0M
2022-06-15 46.02 46.70 45.76 46.70 0.0M
2022-06-14 46.14 46.16 45.30 45.80 0.0M
2022-06-13 46.40 47.20 45.92 45.92 0.0M
2022-06-10 48.68 48.78 47.70 47.96 0.0M
2022-06-09 49.74 50.05 49.42 49.52 0.0M
2022-06-08 50.25 50.35 49.90 49.90 0.0M
2022-06-07 49.60 50.15 49.52 50.15 0.0M
2022-06-06 49.62 50.00 49.56 50.00 0.0M
2022-06-03 48.94 49.78 48.62 49.58 0.0M
2022-06-02 49.06 49.06 48.12 48.70 0.0M
2022-06-01 49.40 49.48 48.76 48.86 0.0M
2022-05-31 50.15 50.15 48.60 49.50 0.0M
2022-05-30 50.45 50.45 49.82 49.88 0.0M
2022-05-27 50.10 50.35 50.00 50.00 0.0M
2022-05-26 50.20 51.00 50.10 50.95 0.0M
2022-05-25 49.98 50.55 49.84 50.20 0.0M
2022-05-24 49.16 49.78 48.98 49.78 0.0M
2022-05-23 49.70 50.10 49.12 49.88 0.0M
2022-05-20 47.98 49.66 47.84 49.64 0.0M
2022-05-19 47.92 48.00 47.20 48.00 0.0M
2022-05-18 48.68 48.68 48.14 48.14 0.0M
2022-05-17 48.58 48.80 47.68 48.56 0.0M
2022-05-16 47.94 48.88 47.58 48.88 0.0M
2022-05-13 48.70 48.80 47.96 47.96 0.0M
2022-05-12 46.82 48.10 46.62 48.10 0.0M
2022-05-11 46.92 47.26 46.66 47.02 0.0M
2022-05-10 45.94 47.24 45.80 46.26 0.0M
2022-05-09 46.18 46.34 45.50 46.10 0.0M
2022-05-06 46.04 46.06 45.52 46.00 0.0M
2022-05-05 46.70 46.82 45.46 45.80 0.0M
2022-05-04 46.90 46.96 46.08 46.32 0.0M
2022-05-03 45.96 47.28 44.72 46.82 0.0M
2022-05-02 46.42 46.46 45.32 45.48 0.0M
2022-04-29 47.52 48.24 47.52 48.24 0.0M
2022-04-28 47.42 48.20 47.00 47.82 0.0M
2022-04-27 46.20 47.06 46.18 46.98 0.0M
2022-04-26 45.56 46.88 45.50 46.14 0.0M
2022-04-25 44.14 45.38 44.14 45.38 0.0M
2022-04-22 45.18 45.48 44.58 44.66 0.0M
2022-04-21 45.84 45.84 44.96 45.48 0.0M
2022-04-20 46.46 46.46 45.62 45.70 0.0M
2022-04-19 48.32 48.32 45.76 46.10 0.0M
2022-04-14 48.78 50.00 48.46 49.32 0.0M
2022-04-13 48.94 49.54 48.70 48.70 0.0M
2022-04-12 49.44 49.54 48.54 49.14 0.0M
2022-04-11 50.20 51.50 49.66 49.66 0.0M
2022-04-08 50.00 51.05 50.00 50.75 0.0M
2022-04-07 48.46 50.80 48.28 50.75 0.0M
2022-04-06 47.04 48.36 46.58 48.36 0.0M
2022-04-05 46.36 47.58 46.30 46.90 0.0M
2022-04-04 46.62 47.02 46.00 46.38 0.0M
2022-04-01 46.98 47.17 46.45 46.45 0.0M
2022-03-31 46.90 47.55 46.88 46.99 0.0M
2022-03-30 47.37 48.11 46.81 46.85 0.0M
2022-03-29 48.46 48.76 47.76 47.76 0.0M
2022-03-28 47.99 48.64 47.78 48.42 0.0M
2022-03-25 47.52 48.23 47.47 47.80 0.0M
2022-03-24 47.51 47.95 47.41 47.87 0.0M
2022-03-23 48.05 48.44 47.85 47.85 0.0M
2022-03-22 49.35 49.35 47.79 48.06 0.0M
2022-03-21 49.09 50.00 48.87 49.31 0.0M
2022-03-18 48.56 49.34 48.56 49.34 0.0M
2022-03-17 47.87 48.70 47.55 48.70 0.0M
2022-03-16 47.69 48.10 47.66 47.72 0.0M
2022-03-15 47.61 47.82 46.78 47.62 0.0M
2022-03-14 46.06 48.23 45.89 47.58 0.0M
2022-03-11 44.80 46.53 44.80 46.53 0.0M
2022-03-10 44.19 44.72 43.67 44.72 0.0M
2022-03-09 43.50 44.30 43.46 44.25 0.0M
2022-03-08 43.80 44.10 43.00 43.70 0.0M
2022-03-07 44.00 44.45 43.46 44.18 0.0M
2022-03-04 43.00 44.50 42.92 44.28 0.0M
2022-03-03 42.89 43.68 42.81 43.25 0.0M
2022-03-02 40.75 42.93 40.66 42.77 0.0M
2022-03-01 41.73 42.04 41.22 41.22 0.0M
2022-02-28 41.65 42.31 41.49 41.68 0.0M
2022-02-25 40.87 42.56 40.74 42.52 0.0M
2022-02-24 40.39 41.50 39.20 40.68 0.0M
2022-02-23 41.99 42.18 41.47 41.48 0.0M
2022-02-22 41.11 42.44 40.71 42.04 0.0M
2022-02-21 42.50 42.75 39.56 39.81 0.0M
2022-02-18 43.00 43.44 42.67 42.78 0.0M
2022-02-17 43.70 43.82 43.00 43.00 0.0M
2022-02-16 43.71 44.57 43.41 43.82 0.0M
2022-02-15 43.81 44.27 43.44 43.79 0.0M
2022-02-14 43.56 44.50 42.94 43.70 0.0M
2022-02-11 44.40 44.80 43.90 44.79 0.0M
2022-02-10 44.96 45.07 44.20 44.41 0.0M
2022-02-09 45.21 45.51 44.72 45.05 0.0M
2022-02-08 46.85 47.62 43.75 45.11 0.0M
2022-02-07 46.33 46.74 45.70 46.74 0.0M
2022-02-04 46.94 47.14 46.05 46.31 0.0M
2022-02-03 46.91 47.55 46.50 46.50 0.0M
2022-02-02 47.23 47.81 46.50 47.81 0.0M
2022-02-01 46.95 47.10 46.60 47.10 0.0M
2022-01-31 48.91 49.14 46.83 47.01 0.0M
2022-01-28 48.55 48.82 47.53 48.59 0.0M
2022-01-27 46.83 48.94 46.67 48.14 0.0M
2022-01-26 46.50 47.40 46.40 46.99 0.0M
2022-01-25 44.50 46.70 44.50 46.43 0.0M
2022-01-24 46.03 46.47 44.05 45.02 0.1M
2022-01-21 47.25 47.85 46.39 46.39 0.0M
2022-01-20 47.18 47.90 46.94 47.82 0.0M
2022-01-19 47.33 47.68 46.74 47.36 0.0M
2022-01-18 48.00 48.20 47.20 47.64 0.0M
2022-01-17 48.21 48.37 48.00 48.37 0.0M
2022-01-14 48.55 48.55 47.40 48.08 0.0M
2022-01-13 49.51 49.51 48.23 48.35 0.0M
2022-01-12 49.87 50.22 49.00 49.30 0.0M
2022-01-11 49.84 50.52 49.29 49.71 0.0M
2022-01-10 49.35 49.65 48.63 49.58 0.0M
2022-01-07 48.48 49.05 48.23 48.99 0.0M
2022-01-06 49.28 49.39 48.20 49.10 0.0M
2022-01-05 48.79 49.65 47.97 49.32 0.0M
2022-01-04 50.30 50.40 47.79 48.30 0.0M
2022-01-03 52.83 52.88 49.97 50.01 0.0M