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
2022-12-30 21.60 21.65 21.10 21.25 0.0M
2022-12-29 20.85 21.70 20.55 21.55 0.0M
2022-12-28 20.75 21.15 20.15 20.95 0.0M
2022-12-27 21.55 21.90 20.90 20.90 0.0M
2022-12-23 21.70 21.90 21.35 21.45 0.0M
2022-12-22 21.80 22.15 21.35 21.60 0.0M
2022-12-21 21.80 22.00 21.25 21.75 0.0M
2022-12-20 21.70 22.00 21.30 21.60 0.0M
2022-12-19 20.70 21.95 20.60 21.65 0.1M
2022-12-16 22.55 22.65 19.50 20.40 0.2M
2022-12-15 22.35 22.85 22.25 22.75 0.0M
2022-12-14 22.80 22.85 22.25 22.30 0.0M
2022-12-13 22.85 23.15 22.40 22.80 0.0M
2022-12-12 24.45 24.45 21.70 22.90 0.1M
2022-12-09 23.95 24.25 23.70 24.05 0.0M
2022-12-08 23.30 24.25 23.15 24.05 0.1M
2022-12-07 23.15 23.70 22.90 23.65 0.0M
2022-12-06 23.35 23.45 22.75 23.00 0.0M
2022-12-05 23.45 23.65 22.45 23.25 0.0M
2022-12-02 22.45 23.20 22.15 23.10 0.1M
2022-12-01 22.45 22.45 21.85 22.45 0.0M
2022-11-30 22.05 22.40 21.80 22.30 0.0M
2022-11-29 22.00 22.10 21.60 22.05 0.0M
2022-11-28 22.05 22.10 21.60 21.95 0.0M
2022-11-25 21.70 22.05 21.50 21.90 0.0M
2022-11-24 21.70 21.95 21.05 21.60 0.0M
2022-11-23 19.88 22.10 19.80 21.70 0.1M
2022-11-22 20.20 20.25 19.78 19.86 0.0M
2022-11-21 21.00 21.25 19.92 20.25 0.0M
2022-11-18 20.05 21.10 19.90 21.00 0.0M
2022-11-17 20.15 20.40 19.80 20.05 0.0M
2022-11-16 20.25 20.40 19.98 20.20 0.0M
2022-11-15 20.45 20.45 19.86 20.35 0.0M
2022-11-14 20.55 20.95 19.66 20.40 0.0M
2022-11-11 21.40 21.60 20.15 20.75 0.1M
2022-11-10 21.30 21.85 20.95 21.50 0.0M
2022-11-09 20.45 22.00 20.05 21.35 0.1M
2022-11-08 20.20 20.45 19.84 20.45 0.0M
2022-11-07 19.98 20.45 19.50 20.20 0.0M
2022-11-04 19.88 19.92 19.44 19.48 0.0M
2022-11-03 19.80 19.88 19.36 19.78 0.0M
2022-11-02 19.58 19.94 19.48 19.94 0.0M
2022-11-01 19.52 19.90 19.40 19.54 0.0M
2022-10-31 19.78 19.90 19.26 19.54 0.0M
2022-10-28 19.28 19.68 19.14 19.56 0.0M
2022-10-27 19.20 19.58 19.06 19.48 0.0M
2022-10-26 18.64 19.60 18.60 19.24 0.0M
2022-10-25 18.90 19.00 18.10 18.84 0.0M
2022-10-24 18.42 18.84 18.42 18.82 0.0M
2022-10-21 19.36 19.66 18.02 18.46 0.0M
2022-10-20 18.66 19.76 17.70 19.76 0.0M
2022-10-19 18.60 18.84 18.00 18.44 0.0M
2022-10-18 18.76 18.98 18.46 18.58 0.0M
2022-10-17 18.36 18.72 18.22 18.66 0.0M
2022-10-14 18.54 18.74 18.26 18.40 0.0M
2022-10-13 18.00 18.72 17.88 18.60 0.0M
2022-10-12 17.50 18.26 17.50 18.08 0.0M
2022-10-11 18.22 18.34 17.66 17.92 0.0M
2022-10-10 17.88 18.44 17.88 18.30 0.0M
2022-10-07 18.44 18.50 17.40 17.80 0.0M
2022-10-06 19.02 19.02 18.24 18.44 0.0M
2022-10-05 19.18 19.46 18.52 18.82 0.0M
2022-10-04 18.20 19.40 18.00 19.12 0.0M
2022-10-03 17.66 18.32 17.48 18.32 0.0M
2022-09-30 16.98 17.72 16.64 17.68 0.0M
2022-09-29 17.66 17.70 17.02 17.18 0.0M
2022-09-28 17.58 17.78 16.80 17.68 0.0M
2022-09-27 17.10 17.80 17.10 17.52 0.0M
2022-09-26 17.04 17.24 16.84 17.18 0.0M
2022-09-23 17.38 17.42 16.78 17.16 0.0M
2022-09-22 17.58 17.80 17.12 17.38 0.0M
2022-09-21 17.58 17.76 17.40 17.76 0.0M
2022-09-20 17.80 17.88 17.40 17.50 0.0M
2022-09-19 17.00 17.78 16.98 17.78 0.0M
2022-09-16 17.00 17.10 16.76 17.00 0.0M
2022-09-15 16.92 17.20 16.82 17.00 0.0M
2022-09-14 16.80 17.18 16.80 16.92 0.0M
2022-09-13 16.90 17.10 16.58 16.80 0.0M
2022-09-12 16.84 17.00 16.68 16.98 0.0M
2022-09-09 16.68 16.94 16.54 16.74 0.0M
2022-09-08 16.28 16.74 16.14 16.70 0.0M
2022-09-07 15.66 16.34 15.48 16.10 0.0M
2022-09-06 15.14 15.90 15.14 15.74 0.0M
2022-09-05 14.80 15.68 14.00 15.20 0.1M
2022-09-02 15.86 16.12 15.74 15.78 0.0M
2022-09-01 16.42 16.42 15.60 15.82 0.0M
2022-08-31 16.38 16.56 16.12 16.46 0.0M
2022-08-30 16.06 16.42 16.04 16.28 0.0M
2022-08-29 16.30 17.00 16.14 16.28 0.1M
2022-08-26 17.38 17.46 16.80 16.90 0.0M
2022-08-25 16.98 17.34 16.72 17.30 0.0M
2022-08-24 16.62 16.98 16.56 16.98 0.0M
2022-08-23 16.74 16.78 16.46 16.62 0.0M
2022-08-22 16.76 16.96 16.48 16.76 0.0M
2022-08-19 16.94 16.98 16.20 16.78 0.0M
2022-08-18 17.10 17.26 16.72 16.98 0.0M
2022-08-17 16.78 17.22 16.78 17.12 0.0M
2022-08-16 16.66 16.84 16.24 16.76 0.0M
2022-08-15 16.20 16.76 16.20 16.66 0.0M
2022-08-12 16.06 16.38 15.80 16.16 0.0M
2022-08-11 16.00 16.24 15.64 16.00 0.0M
2022-08-10 15.72 16.18 15.60 15.96 0.0M
2022-08-09 15.74 16.00 15.62 15.98 0.0M
2022-08-08 15.86 16.00 15.64 15.76 0.0M
2022-08-05 15.22 15.80 15.22 15.72 0.0M
2022-08-04 16.08 16.08 14.40 15.42 0.1M
2022-08-03 15.66 16.28 15.54 16.02 0.0M
2022-08-02 15.62 15.70 15.30 15.66 0.0M
2022-08-01 15.84 15.98 15.46 15.72 0.0M
2022-07-29 15.56 15.90 15.48 15.68 0.0M
2022-07-28 14.78 15.72 14.72 15.70 0.0M
2022-07-27 14.26 14.80 14.12 14.62 0.0M
2022-07-26 14.28 14.28 14.06 14.20 0.0M
2022-07-25 14.80 14.82 14.10 14.20 0.0M
2022-07-22 14.52 14.98 14.30 14.56 0.1M
2022-07-21 14.86 14.86 14.58 14.60 0.0M
2022-07-20 14.78 14.88 14.50 14.80 0.1M
2022-07-19 14.32 14.76 14.16 14.76 0.0M
2022-07-18 14.02 14.62 13.98 14.32 0.0M
2022-07-15 13.36 14.08 13.36 14.02 0.0M
2022-07-14 13.16 13.38 13.00 13.38 0.0M
2022-07-13 13.38 13.48 13.04 13.18 0.0M
2022-07-12 13.64 13.64 13.34 13.34 0.0M
2022-07-11 13.24 13.76 13.20 13.70 0.0M
2022-07-08 13.50 13.50 13.10 13.28 0.0M
2022-07-07 13.62 13.62 13.32 13.60 0.0M
2022-07-06 13.48 13.60 13.34 13.48 0.0M
2022-07-05 13.38 13.52 13.32 13.52 0.0M
2022-07-04 13.16 13.54 13.16 13.32 0.0M
2022-07-01 13.16 13.28 12.98 13.18 0.0M
2022-06-30 13.08 13.36 12.78 13.34 0.0M
2022-06-29 13.50 13.52 13.00 13.14 0.0M
2022-06-28 13.52 13.78 13.40 13.44 0.0M
2022-06-27 13.42 14.28 13.28 13.52 0.1M
2022-06-24 12.96 13.12 12.88 13.04 0.0M
2022-06-23 13.12 13.20 12.84 12.96 0.0M
2022-06-22 13.04 13.16 13.00 13.14 0.0M
2022-06-21 13.32 13.52 13.16 13.38 0.0M
2022-06-20 12.98 13.32 12.98 13.18 0.0M
2022-06-17 12.88 13.60 12.88 13.22 0.0M
2022-06-16 13.06 13.12 12.56 12.56 0.0M
2022-06-15 12.82 13.36 12.82 13.34 0.0M
2022-06-14 13.10 13.10 12.76 12.94 0.0M
2022-06-13 12.90 13.08 12.52 13.08 0.0M
2022-06-10 13.14 13.24 12.96 13.12 0.0M
2022-06-09 13.30 13.58 13.12 13.16 0.0M
2022-06-08 13.26 13.36 13.12 13.26 0.0M
2022-06-07 13.40 13.54 13.12 13.26 0.0M
2022-06-06 13.42 13.52 13.14 13.44 0.0M
2022-06-03 13.56 13.58 13.36 13.48 0.0M
2022-06-02 13.44 13.70 13.40 13.70 0.0M
2022-06-01 13.28 13.46 13.16 13.46 0.0M
2022-05-31 13.24 13.34 13.10 13.26 0.0M
2022-05-30 13.32 13.32 13.02 13.12 0.0M
2022-05-27 13.34 13.34 13.02 13.08 0.0M
2022-05-26 13.20 13.30 13.04 13.26 0.0M
2022-05-25 13.46 13.54 13.14 13.28 0.0M
2022-05-24 13.40 13.46 13.24 13.46 0.0M
2022-05-23 13.14 13.48 13.04 13.48 0.0M
2022-05-20 13.00 13.24 12.88 12.92 0.0M
2022-05-19 12.90 13.08 12.88 13.00 0.0M
2022-05-18 13.00 13.08 12.84 12.88 0.0M
2022-05-17 12.74 13.14 12.70 13.06 0.0M
2022-05-16 12.94 12.98 12.44 12.60 0.0M
2022-05-13 12.44 13.00 12.44 12.98 0.0M
2022-05-12 12.28 12.52 11.98 12.42 0.0M
2022-05-11 11.98 12.54 11.90 12.24 0.0M
2022-05-10 11.82 12.08 11.74 11.96 0.0M
2022-05-09 11.98 12.10 11.46 11.74 0.0M
2022-05-06 12.06 12.18 11.90 12.04 0.0M
2022-05-05 12.40 12.50 12.04 12.04 0.0M
2022-05-04 12.16 12.40 12.10 12.40 0.0M
2022-05-03 12.28 12.28 12.02 12.18 0.0M
2022-05-02 12.00 12.24 11.88 12.20 0.0M
2022-04-29 12.38 12.38 11.92 12.02 0.0M
2022-04-28 12.16 12.38 12.02 12.38 0.0M
2022-04-27 11.86 12.22 11.86 12.00 0.0M
2022-04-26 12.16 12.28 11.78 11.78 0.0M
2022-04-25 11.92 12.22 11.90 12.08 0.0M
2022-04-22 12.00 12.12 11.94 12.04 0.0M
2022-04-21 11.96 12.24 11.86 11.92 0.0M
2022-04-20 11.88 12.68 11.60 12.08 0.0M
2022-04-19 12.26 12.36 11.50 11.86 0.0M
2022-04-14 11.86 12.18 11.78 12.16 0.0M
2022-04-13 11.70 11.92 11.50 11.92 0.0M
2022-04-12 11.90 11.90 11.42 11.54 0.0M
2022-04-11 11.94 11.96 11.54 11.84 0.1M
2022-04-08 11.24 11.80 11.20 11.78 0.1M
2022-04-07 11.98 11.98 11.16 11.28 0.1M
2022-04-06 10.94 11.88 10.86 11.60 0.1M
2022-04-05 10.70 10.86 10.18 10.78 0.1M
2022-04-04 10.60 10.96 10.02 10.54 0.1M
2022-04-01 10.50 10.62 10.24 10.34 0.0M
2022-03-31 9.81 10.50 9.77 10.50 0.1M
2022-03-30 9.48 9.90 9.31 9.85 0.0M
2022-03-29 9.31 9.56 9.31 9.50 0.0M
2022-03-28 9.40 9.44 9.25 9.38 0.0M
2022-03-25 9.26 9.36 9.22 9.27 0.0M
2022-03-24 9.19 9.36 9.15 9.35 0.0M
2022-03-23 9.47 9.51 9.12 9.26 0.0M
2022-03-22 9.52 9.52 9.36 9.40 0.0M
2022-03-21 9.39 9.53 9.31 9.49 0.0M
2022-03-18 9.54 9.54 9.29 9.44 0.0M
2022-03-17 9.79 9.86 9.45 9.48 0.0M
2022-03-16 9.70 9.70 9.33 9.62 0.0M
2022-03-15 9.59 9.59 9.27 9.56 0.0M
2022-03-14 9.83 9.94 9.56 9.63 0.0M
2022-03-11 9.49 9.64 9.39 9.57 0.0M
2022-03-10 9.45 9.70 9.42 9.51 0.0M
2022-03-09 9.49 9.56 9.34 9.54 0.0M
2022-03-08 8.94 9.59 8.94 9.50 0.0M
2022-03-07 8.69 9.19 8.58 9.06 0.1M
2022-03-04 8.66 8.79 8.51 8.70 0.0M
2022-03-03 9.09 9.09 8.66 8.70 0.0M
2022-03-02 8.95 9.06 8.92 9.02 0.0M
2022-03-01 9.27 9.30 8.91 8.95 0.0M
2022-02-28 8.71 9.32 8.65 9.11 0.0M
2022-02-25 8.55 8.73 8.41 8.71 0.0M
2022-02-24 7.81 8.56 7.63 8.56 0.0M
2022-02-23 8.19 8.44 8.19 8.22 0.0M
2022-02-22 7.87 8.28 7.81 8.18 0.0M
2022-02-21 8.55 8.57 7.91 7.91 0.0M
2022-02-18 8.43 8.53 8.26 8.37 0.0M
2022-02-17 8.50 8.66 8.34 8.40 0.0M
2022-02-16 8.39 8.54 8.30 8.54 0.0M
2022-02-15 8.11 8.35 8.11 8.35 0.0M
2022-02-14 7.87 8.17 7.72 8.13 0.0M
2022-02-11 8.28 8.38 8.02 8.02 0.0M
2022-02-10 8.36 8.38 8.16 8.24 0.0M
2022-02-09 8.16 8.35 8.16 8.27 0.0M
2022-02-08 8.09 8.15 7.98 8.14 0.0M
2022-02-07 8.15 8.17 8.00 8.17 0.0M
2022-02-04 8.25 8.28 8.10 8.22 0.0M
2022-02-03 8.37 8.41 8.24 8.24 0.0M
2022-02-02 8.43 8.61 8.31 8.31 0.0M
2022-02-01 8.42 8.59 8.42 8.51 0.0M
2022-01-31 8.30 8.50 8.28 8.45 0.0M
2022-01-28 8.27 8.29 8.12 8.26 0.0M
2022-01-27 8.21 8.41 8.21 8.26 0.0M
2022-01-26 8.43 8.45 8.25 8.27 0.0M
2022-01-25 8.17 8.40 8.16 8.34 0.0M
2022-01-24 8.73 8.73 7.83 8.20 0.1M
2022-01-21 8.75 8.82 8.50 8.61 0.0M
2022-01-20 8.87 8.92 8.67 8.78 0.0M
2022-01-19 8.89 8.89 8.63 8.80 0.0M
2022-01-18 9.49 9.49 8.79 8.90 0.0M
2022-01-17 8.90 9.50 8.79 9.49 0.0M
2022-01-14 8.82 8.88 8.71 8.87 0.0M
2022-01-13 8.52 8.89 8.50 8.83 0.0M
2022-01-12 8.60 8.63 8.47 8.50 0.0M
2022-01-11 8.48 8.61 8.20 8.54 0.0M
2022-01-10 8.29 8.45 8.12 8.45 0.0M
2022-01-07 8.28 8.36 8.14 8.29 0.0M
2022-01-06 8.38 8.38 8.20 8.20 0.0M
2022-01-05 8.49 8.59 8.27 8.36 0.0M
2022-01-04 8.79 8.79 8.46 8.51 0.0M
2022-01-03 8.52 8.84 8.51 8.69 0.0M