Last Update: 2025-10-03
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
2021-12-30 185.90 186.15 184.00 186.00 0.0M
2021-12-29 182.95 186.35 182.55 186.05 0.0M
2021-12-28 184.60 186.50 183.45 184.55 0.0M
2021-12-27 182.40 185.60 180.40 183.90 0.0M
2021-12-23 183.00 186.00 181.95 183.80 0.0M
2021-12-22 181.55 183.00 179.55 183.00 0.0M
2021-12-21 182.50 182.80 180.00 181.45 0.0M
2021-12-20 180.00 184.40 178.90 180.55 0.0M
2021-12-17 181.95 185.00 178.60 184.85 0.0M
2021-12-16 184.95 187.45 180.50 180.55 0.0M
2021-12-15 177.50 184.50 176.55 184.40 0.0M
2021-12-14 183.70 185.45 176.55 179.30 0.0M
2021-12-13 172.80 184.95 171.50 184.00 0.0M
2021-12-10 169.20 173.85 165.55 170.95 0.0M
2021-12-09 172.95 175.40 172.00 173.05 0.0M
2021-12-08 172.05 174.65 171.10 172.50 0.0M
2021-12-07 164.10 172.00 164.10 171.50 0.0M
2021-12-06 163.00 165.00 161.30 164.45 0.0M
2021-12-03 167.25 169.05 161.85 163.60 0.0M
2021-12-02 171.60 172.90 166.15 168.10 0.0M
2021-12-01 179.05 179.45 169.80 169.80 0.0M
2021-11-30 175.50 181.80 175.50 176.20 0.0M
2021-11-29 173.10 179.00 173.05 178.00 0.0M
2021-11-26 171.10 178.00 166.20 172.35 0.0M
2021-11-25 169.20 174.55 168.05 173.50 0.0M
2021-11-24 172.75 174.25 166.60 169.15 0.0M
2021-11-23 183.40 183.40 169.30 172.80 0.0M
2021-11-22 187.00 191.00 182.70 183.50 0.0M
2021-11-19 181.55 188.80 181.00 187.00 0.0M
2021-11-18 179.65 182.85 179.00 181.60 0.0M
2021-11-17 177.95 182.90 177.25 180.10 0.0M
2021-11-16 179.20 180.60 176.30 177.50 0.0M
2021-11-15 179.80 180.50 177.30 179.05 0.0M
2021-11-12 180.60 181.50 176.60 181.40 0.0M
2021-11-11 175.75 182.30 174.95 179.15 0.0M
2021-11-10 182.75 183.60 172.40 176.75 0.0M
2021-11-09 181.85 183.15 180.75 182.50 0.0M
2021-11-08 178.25 183.00 178.00 181.50 0.0M
2021-11-05 185.55 186.90 177.15 178.50 0.0M
2021-11-04 184.65 185.75 181.70 185.45 0.0M
2021-11-03 178.50 184.40 178.20 184.35 0.0M
2021-11-02 178.50 179.40 177.05 178.25 0.0M
2021-11-01 175.35 179.50 174.55 179.50 0.0M
2021-10-29 176.20 176.20 171.85 173.90 0.0M
2021-10-28 171.85 176.80 170.80 176.55 0.0M
2021-10-27 173.55 174.45 170.45 170.80 0.0M
2021-10-26 173.10 173.95 169.85 173.95 0.0M
2021-10-25 171.25 173.20 169.10 172.55 0.0M
2021-10-22 170.90 171.75 169.80 170.80 0.0M
2021-10-21 167.90 171.75 166.85 170.55 0.0M
2021-10-20 169.45 169.65 167.00 168.95 0.0M
2021-10-19 164.85 169.25 163.85 169.15 0.0M
2021-10-18 168.00 168.00 162.95 165.45 0.0M
2021-10-15 168.70 168.95 165.40 166.35 0.0M
2021-10-14 165.00 169.95 163.50 169.00 0.0M
2021-10-13 158.40 165.70 158.40 164.90 0.0M
2021-10-12 159.00 161.85 156.55 158.55 0.0M
2021-10-11 162.65 163.60 156.85 159.45 0.0M
2021-10-08 163.60 163.85 159.80 162.60 0.0M
2021-10-07 163.75 165.15 159.05 163.55 0.0M
2021-10-06 165.00 165.15 158.80 161.75 0.0M
2021-10-05 157.55 166.00 157.25 165.70 0.0M
2021-10-04 162.25 163.50 157.00 158.50 0.0M
2021-10-01 165.10 166.25 161.50 163.25 0.0M
2021-09-30 168.45 171.30 165.40 165.60 0.0M
2021-09-29 169.45 174.65 167.05 167.50 0.0M
2021-09-28 181.60 181.70 167.20 169.00 0.0M
2021-09-27 190.20 191.45 179.10 180.55 0.0M
2021-09-24 197.55 198.55 186.00 189.20 0.0M
2021-09-23 197.40 201.70 197.15 198.60 0.0M
2021-09-22 198.65 199.35 195.40 198.65 0.0M
2021-09-21 191.70 199.85 191.70 199.00 0.0M
2021-09-20 194.00 195.00 188.60 191.60 0.0M
2021-09-17 199.60 202.00 193.30 195.30 0.0M
2021-09-16 196.55 200.80 196.40 200.40 0.0M
2021-09-15 198.45 198.50 196.10 197.00 0.0M
2021-09-14 194.35 198.25 192.85 197.10 0.0M
2021-09-13 196.95 197.40 192.70 194.65 0.0M
2021-09-10 196.60 198.05 195.50 196.55 0.0M
2021-09-09 194.95 197.55 194.00 196.60 0.0M
2021-09-08 197.85 197.85 193.70 196.00 0.0M
2021-09-07 195.60 197.85 194.70 196.65 0.0M
2021-09-06 191.20 195.70 191.10 195.70 0.0M
2021-09-03 192.45 192.45 188.05 191.15 0.0M
2021-09-02 190.90 192.45 190.00 191.05 0.0M
2021-09-01 188.05 191.70 187.45 189.75 0.0M
2021-08-31 191.95 192.45 186.45 187.80 0.0M
2021-08-30 187.95 192.25 187.10 191.05 0.0M
2021-08-27 185.00 187.95 183.95 187.95 0.0M
2021-08-26 184.15 185.75 184.10 184.95 0.0M
2021-08-25 186.80 188.30 184.50 185.35 0.0M
2021-08-24 189.35 189.75 186.75 187.75 0.0M
2021-08-23 187.05 189.95 185.35 189.55 0.0M
2021-08-20 185.50 187.35 183.55 187.20 0.0M
2021-08-19 189.45 189.45 182.75 186.00 0.0M
2021-08-18 189.15 191.00 189.00 189.80 0.0M
2021-08-17 187.20 190.10 186.05 189.65 0.0M
2021-08-16 186.20 187.95 185.90 186.95 0.0M
2021-08-13 188.80 189.25 185.40 188.30 0.0M
2021-08-12 185.60 189.20 182.40 188.30 0.0M
2021-08-11 190.50 191.70 184.05 186.00 0.0M
2021-08-10 192.40 195.55 189.80 191.05 0.0M
2021-08-09 195.00 196.50 193.10 196.00 0.0M
2021-08-06 198.65 200.90 188.70 193.00 0.0M
2021-08-05 195.50 197.95 195.00 197.00 0.0M
2021-08-04 193.30 196.85 192.00 195.45 0.0M
2021-08-03 189.45 194.05 188.60 194.05 0.0M
2021-08-02 190.00 190.50 186.70 189.50 0.0M
2021-07-30 187.10 189.95 185.15 189.95 0.0M
2021-07-29 187.65 188.50 185.80 187.15 0.0M
2021-07-28 183.00 187.60 182.05 187.60 0.0M
2021-07-27 182.60 184.70 178.05 183.60 0.0M
2021-07-26 184.70 186.00 181.40 182.25 0.0M
2021-07-23 184.65 185.10 182.45 183.70 0.0M
2021-07-22 177.65 184.55 176.85 184.00 0.0M
2021-07-21 178.00 179.65 175.10 177.60 0.0M
2021-07-20 174.30 177.65 173.25 177.30 0.0M
2021-07-19 173.25 175.20 171.00 174.15 0.0M
2021-07-16 170.10 172.85 167.30 172.80 0.0M
2021-07-15 170.70 170.90 168.45 169.85 0.0M
2021-07-14 170.65 171.05 168.80 170.90 0.0M
2021-07-13 169.45 170.60 166.85 170.60 0.0M
2021-07-12 167.50 170.05 166.45 170.00 0.0M
2021-07-09 168.10 168.65 164.75 167.30 0.0M
2021-07-08 167.80 168.60 166.20 166.85 0.0M
2021-07-07 165.75 170.20 165.70 170.20 0.0M
2021-07-06 164.15 165.85 163.70 165.75 0.0M
2021-07-05 164.45 165.95 163.25 164.50 0.0M
2021-07-02 163.80 165.15 162.50 165.15 0.0M
2021-07-01 163.95 164.15 161.50 164.10 0.0M
2021-06-30 166.45 167.20 162.55 164.00 0.0M
2021-06-29 166.50 167.05 165.10 165.65 0.0M
2021-06-28 164.50 166.40 163.75 166.40 0.0M
2021-06-25 162.50 164.55 161.20 164.55 0.0M
2021-06-24 158.55 163.05 158.40 162.50 0.0M
2021-06-23 159.95 159.95 158.60 159.55 0.0M
2021-06-22 159.05 159.95 157.55 159.95 0.0M
2021-06-21 157.00 158.70 155.90 158.50 0.0M
2021-06-18 157.00 158.85 155.90 157.40 0.0M
2021-06-17 155.50 157.00 151.85 157.00 0.0M
2021-06-16 153.75 156.30 153.75 156.20 0.0M
2021-06-15 155.45 156.60 153.75 154.90 0.0M
2021-06-14 153.30 155.70 153.30 155.05 0.0M
2021-06-11 152.40 154.40 151.95 154.40 0.0M
2021-06-10 153.00 153.20 149.50 151.90 0.0M
2021-06-09 151.10 152.95 150.90 151.70 0.0M
2021-06-08 150.05 152.55 150.00 151.10 0.0M
2021-06-07 149.60 151.05 148.60 151.05 0.0M
2021-06-04 147.80 149.80 147.60 149.75 0.0M
2021-06-03 150.40 150.40 147.00 148.05 0.0M
2021-06-02 153.00 153.65 148.85 149.95 0.0M
2021-06-01 152.50 153.75 151.40 152.85 0.0M
2021-05-31 151.80 153.40 151.15 152.30 0.0M
2021-05-28 148.20 152.95 147.55 151.50 0.0M
2021-05-27 149.45 150.50 147.00 148.00 0.0M
2021-05-26 148.05 152.10 148.00 150.90 0.0M
2021-05-25 147.40 149.15 145.95 147.75 0.0M
2021-05-24 147.00 147.25 146.10 146.35 0.0M
2021-05-21 145.45 146.90 144.45 146.90 0.0M
2021-05-20 142.30 145.70 141.95 143.90 0.0M
2021-05-19 139.65 141.95 138.85 141.75 0.0M
2021-05-18 141.35 141.70 139.50 141.30 0.0M
2021-05-17 140.70 141.25 139.15 139.80 0.0M
2021-05-14 139.65 141.00 138.45 141.00 0.0M
2021-05-13 135.50 139.55 135.25 137.95 0.0M
2021-05-12 139.10 139.30 135.60 136.50 0.0M
2021-05-11 139.50 139.50 135.25 139.10 0.0M
2021-05-10 149.00 149.60 138.40 139.90 0.0M
2021-05-07 144.05 146.00 142.65 146.00 0.0M
2021-05-06 149.95 149.95 143.40 144.80 0.0M
2021-05-05 148.00 150.40 146.75 149.05 0.0M
2021-05-04 149.55 149.85 146.30 146.65 0.0M
2021-05-03 147.75 149.95 146.60 149.50 0.0M
2021-04-30 146.20 147.50 145.50 146.45 0.0M
2021-04-29 145.55 147.50 144.40 146.15 0.0M
2021-04-28 146.15 146.15 144.45 144.90 0.0M
2021-04-27 145.75 146.85 144.60 145.05 0.0M
2021-04-26 144.75 146.20 144.50 144.60 0.0M
2021-04-23 146.35 146.35 144.70 145.05 0.0M
2021-04-22 144.85 146.80 144.80 146.25 0.0M
2021-04-21 145.55 146.40 142.75 144.70 0.0M
2021-04-20 145.80 146.90 144.60 145.65 0.0M
2021-04-19 146.55 152.50 145.05 146.05 0.0M
2021-04-16 145.25 148.10 145.25 146.55 0.0M
2021-04-15 142.95 146.20 141.85 146.20 0.0M
2021-04-14 142.30 144.45 141.70 141.70 0.0M
2021-04-13 138.45 143.10 138.45 142.50 0.0M
2021-04-12 139.75 139.85 138.30 138.35 0.0M
2021-04-09 139.00 140.00 137.90 139.05 0.0M
2021-04-08 134.95 139.85 134.20 139.00 0.0M
2021-04-07 131.75 134.90 131.75 133.75 0.0M
2021-04-06 131.10 132.35 130.35 131.60 0.0M
2021-04-01 129.20 131.25 128.15 131.00 0.0M
2021-03-31 127.90 129.50 127.90 129.20 0.0M
2021-03-30 130.70 130.70 127.10 127.10 0.0M
2021-03-29 130.90 131.30 129.30 130.70 0.0M
2021-03-26 131.20 132.60 129.60 130.00 0.0M
2021-03-25 130.10 131.90 128.90 131.20 0.0M
2021-03-24 129.50 130.50 127.70 129.40 0.0M
2021-03-23 128.30 129.90 127.20 129.40 0.0M
2021-03-22 126.00 129.00 124.90 128.90 0.0M
2021-03-19 125.50 126.50 125.00 126.10 0.0M
2021-03-18 128.60 128.60 125.40 125.40 0.0M
2021-03-17 127.50 128.10 126.20 127.80 0.0M
2021-03-16 126.90 129.50 126.60 128.90 0.0M
2021-03-15 125.30 127.10 124.40 126.00 0.0M
2021-03-12 127.90 128.40 125.30 126.50 0.0M
2021-03-11 126.00 128.20 125.00 126.50 0.0M
2021-03-10 124.30 125.80 122.50 124.90 0.0M
2021-03-09 122.60 124.60 120.20 124.30 0.0M
2021-03-08 122.90 123.80 120.30 122.00 0.0M
2021-03-05 121.70 122.50 120.60 121.30 0.0M
2021-03-04 122.20 124.20 121.10 121.10 0.0M
2021-03-03 124.90 125.00 120.90 122.20 0.0M
2021-03-02 126.40 127.20 123.60 125.00 0.0M
2021-03-01 124.10 127.00 124.10 126.30 0.0M
2021-02-26 125.20 125.30 123.20 124.00 0.0M
2021-02-25 127.60 127.80 125.10 125.60 0.0M
2021-02-24 125.80 128.10 124.90 126.10 0.0M
2021-02-23 129.50 129.50 118.00 126.80 0.0M
2021-02-22 131.60 131.90 128.70 130.70 0.0M
2021-02-19 132.20 133.20 130.90 133.10 0.0M
2021-02-18 134.10 135.10 131.20 133.20 0.0M
2021-02-17 135.90 137.00 133.10 134.00 0.0M
2021-02-16 134.20 137.80 134.20 136.60 0.0M
2021-02-15 134.90 136.30 133.50 135.30 0.0M
2021-02-12 133.30 135.10 133.30 133.60 0.0M
2021-02-11 133.10 134.50 132.40 134.10 0.0M
2021-02-10 134.80 135.20 132.60 133.00 0.0M
2021-02-09 131.90 134.90 129.30 134.50 0.0M
2021-02-08 138.00 140.40 130.10 131.90 0.0M
2021-02-05 139.20 140.00 137.80 138.90 0.0M
2021-02-04 137.90 139.90 136.80 138.00 0.0M
2021-02-03 137.10 139.00 136.40 137.70 0.0M
2021-02-02 132.30 137.50 132.10 137.20 0.0M
2021-02-01 129.80 133.20 129.00 133.20 0.0M
2021-01-29 126.70 130.20 125.50 127.80 0.0M
2021-01-28 129.60 129.60 126.30 129.00 0.0M
2021-01-27 134.90 135.20 127.20 131.00 0.0M
2021-01-26 132.40 135.00 129.00 135.00 0.0M
2021-01-25 132.80 133.50 131.10 131.10 0.0M
2021-01-22 131.90 133.20 130.20 131.30 0.0M
2021-01-21 128.10 131.90 127.60 131.40 0.0M
2021-01-20 127.80 130.00 126.70 127.90 0.0M
2021-01-19 120.20 130.30 120.20 127.50 0.0M
2021-01-18 116.90 120.50 116.00 120.20 0.0M
2021-01-15 115.20 118.00 114.80 116.90 0.0M
2021-01-14 112.60 115.60 112.60 115.20 0.0M
2021-01-13 113.70 114.90 112.60 112.70 0.0M
2021-01-12 113.50 115.30 113.20 113.70 0.0M
2021-01-11 113.00 114.90 112.30 113.00 0.0M
2021-01-08 110.00 114.00 109.40 113.40 0.0M
2021-01-07 108.80 111.10 107.90 110.20 0.0M
2021-01-06 108.60 109.10 107.20 108.70 0.0M
2021-01-05 109.20 109.20 107.00 107.70 0.0M
2021-01-04 109.60 110.40 108.30 109.30 0.0M