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
2022-12-09 59.26 59.48 58.81 58.86 0.2M
2022-12-08 59.27 59.86 59.08 59.24 0.6M
2022-12-07 59.10 59.78 58.99 59.13 0.3M
2022-12-06 59.92 60.06 58.80 59.17 0.2M
2022-12-05 60.00 60.44 59.21 60.05 0.1M
2022-12-02 61.74 61.98 60.48 60.72 0.1M
2022-12-01 63.67 63.67 61.42 62.77 0.1M
2022-11-30 61.26 63.81 60.81 63.41 0.2M
2022-11-29 60.73 61.30 60.73 61.06 0.1M
2022-11-28 62.13 62.35 61.03 61.23 0.1M
2022-11-25 61.55 62.58 61.42 62.09 0.1M
2022-11-24 61.05 62.00 61.05 61.71 0.0M
2022-11-23 60.01 61.03 60.01 60.97 0.1M
2022-11-22 59.21 59.88 59.12 59.78 0.1M
2022-11-21 59.53 59.82 58.82 59.32 0.1M
2022-11-18 60.40 60.68 59.45 59.86 0.1M
2022-11-17 60.94 60.94 59.65 59.92 0.2M
2022-11-16 61.20 61.26 60.38 61.08 0.1M
2022-11-15 62.02 62.38 60.89 61.60 0.1M
2022-11-14 61.48 61.48 60.35 60.70 0.1M
2022-11-11 60.37 62.81 60.37 62.09 0.2M
2022-11-10 56.67 61.60 56.67 59.56 0.3M
2022-11-09 54.86 55.67 54.76 54.90 0.3M
2022-11-08 55.73 56.49 55.15 55.48 0.1M
2022-11-07 54.94 55.72 54.76 55.59 0.1M
2022-11-04 54.15 55.19 53.62 54.49 0.1M
2022-11-03 52.96 53.71 52.71 53.44 0.1M
2022-11-02 54.33 55.36 53.13 53.13 0.1M
2022-11-01 55.34 55.60 54.41 54.60 0.1M
2022-10-31 54.43 54.66 53.83 54.01 0.1M
2022-10-28 54.35 54.86 53.56 54.66 0.2M
2022-10-27 53.83 55.12 53.51 53.99 0.4M
2022-10-26 53.03 54.57 53.03 53.53 0.4M
2022-10-25 52.43 53.77 52.43 53.36 0.2M
2022-10-24 52.67 52.68 51.19 52.24 0.3M
2022-10-21 51.50 52.16 51.08 52.15 0.2M
2022-10-20 53.50 53.63 51.97 52.00 0.1M
2022-10-19 54.41 54.53 53.24 53.41 0.1M
2022-10-18 54.79 55.37 54.50 54.87 0.1M
2022-10-17 53.63 54.42 53.44 53.65 0.1M
2022-10-14 54.61 54.92 52.64 52.64 0.1M
2022-10-13 52.11 54.26 51.55 53.82 0.1M
2022-10-12 53.23 53.70 52.65 53.15 0.1M
2022-10-11 54.99 55.01 53.37 53.61 0.1M
2022-10-07 57.16 57.16 55.22 55.55 0.2M
2022-10-06 58.71 58.98 57.69 57.91 0.2M
2022-10-05 59.16 59.52 58.74 59.05 0.1M
2022-10-04 59.19 60.03 59.19 59.87 0.2M
2022-10-03 57.11 58.13 56.45 57.49 0.1M
2022-09-30 56.50 57.75 56.23 56.48 0.1M
2022-09-29 56.90 56.99 55.27 55.74 1.5M
2022-09-28 57.10 57.96 56.98 57.63 0.8M
2022-09-27 59.14 59.47 56.90 57.02 0.1M
2022-09-26 59.42 59.86 58.33 58.62 0.1M
2022-09-23 60.43 60.53 59.06 59.54 0.3M
2022-09-22 62.62 62.83 61.41 61.49 0.1M
2022-09-21 63.84 64.05 62.44 62.44 0.1M
2022-09-20 63.88 64.03 62.90 63.36 0.0M
2022-09-19 63.25 64.19 63.25 64.09 0.1M
2022-09-16 63.71 63.85 63.25 63.76 0.1M
2022-09-15 65.45 65.87 64.48 64.57 0.1M
2022-09-14 65.19 65.93 64.99 65.47 0.2M
2022-09-13 65.59 65.59 64.73 65.00 0.1M
2022-09-12 65.90 66.81 65.90 66.65 0.1M
2022-09-09 65.17 65.68 64.94 65.49 0.1M
2022-09-08 62.84 64.74 62.61 64.70 0.2M
2022-09-07 62.16 63.30 62.02 63.20 0.1M
2022-09-06 62.44 62.44 61.27 62.04 0.0M
2022-09-02 62.77 63.56 62.19 62.49 0.0M
2022-09-01 62.75 62.75 61.43 62.46 0.1M
2022-08-31 64.09 64.34 63.16 63.16 0.0M
2022-08-30 64.45 64.67 63.52 63.65 0.1M
2022-08-29 63.57 64.30 63.57 64.04 0.1M
2022-08-26 66.27 66.27 64.06 64.10 0.2M
2022-08-25 66.17 66.76 66.15 66.55 0.1M
2022-08-24 66.04 66.84 66.04 66.16 0.0M
2022-08-23 66.21 66.82 66.03 66.14 0.0M
2022-08-22 66.02 66.77 65.70 66.59 0.1M
2022-08-19 67.94 67.94 66.60 67.15 0.0M
2022-08-18 67.62 68.19 67.43 67.81 0.1M
2022-08-17 67.57 68.06 67.18 67.72 0.1M
2022-08-16 67.89 68.50 67.64 68.20 0.2M
2022-08-15 68.94 69.21 68.45 68.63 0.1M
2022-08-12 68.93 68.96 68.14 68.58 0.1M
2022-08-11 67.54 68.88 67.31 68.43 0.2M
2022-08-10 65.79 67.86 65.44 67.71 0.1M
2022-08-09 64.25 64.79 63.95 64.73 0.1M
2022-08-08 64.52 65.33 64.52 64.63 0.1M
2022-08-05 64.13 64.54 63.63 64.46 0.1M
2022-08-04 64.01 64.65 63.78 64.65 0.1M
2022-08-03 63.57 64.08 63.03 63.89 0.1M
2022-08-02 63.48 63.51 62.94 63.04 0.1M
2022-07-29 63.27 64.20 63.15 63.54 0.1M
2022-07-28 61.84 63.41 61.62 63.01 0.3M
2022-07-27 61.55 62.47 61.46 61.99 0.1M
2022-07-26 61.56 61.77 60.71 61.05 0.1M
2022-07-25 61.75 62.15 61.35 61.99 0.2M
2022-07-22 61.82 62.29 61.38 61.98 0.1M
2022-07-21 61.83 61.88 60.95 61.81 0.1M
2022-07-20 60.16 61.58 60.16 61.22 0.1M
2022-07-19 59.01 60.68 59.01 60.33 0.1M
2022-07-18 58.70 59.17 58.29 58.36 0.1M
2022-07-15 57.29 58.32 56.66 58.25 0.1M
2022-07-14 56.93 57.12 55.62 56.64 0.2M
2022-07-13 57.33 57.76 56.42 57.30 0.1M
2022-07-12 57.69 58.94 57.69 58.43 0.2M
2022-07-11 58.27 58.45 57.58 57.81 0.1M
2022-07-08 58.92 59.34 58.50 58.94 0.1M
2022-07-07 58.69 59.58 58.60 59.45 0.2M
2022-07-06 58.72 58.72 57.54 58.16 0.1M
2022-07-05 57.66 58.54 56.89 58.45 0.5M
2022-07-04 57.09 57.54 56.84 57.15 0.0M
2022-06-30 56.87 57.61 56.31 57.17 0.6M
2022-06-29 57.77 58.12 57.27 57.65 0.2M
2022-06-28 59.19 59.68 57.68 58.06 0.1M
2022-06-27 59.24 59.25 58.50 58.88 0.1M
2022-06-24 58.21 59.19 58.21 58.90 0.1M
2022-06-23 56.79 57.69 56.42 57.65 0.1M
2022-06-22 55.83 56.85 55.54 56.31 0.1M
2022-06-21 57.29 57.47 56.43 56.63 0.2M
2022-06-20 57.06 57.45 56.35 56.92 0.1M
2022-06-17 56.53 57.38 56.02 56.54 0.1M
2022-06-16 57.90 57.90 55.65 55.81 0.2M
2022-06-15 59.00 59.76 58.36 58.94 0.2M
2022-06-14 58.53 58.74 57.43 58.19 0.6M
2022-06-13 58.69 58.85 57.69 58.27 0.2M
2022-06-10 61.17 61.42 60.16 60.31 0.2M
2022-06-09 62.74 63.03 62.03 62.03 0.1M
2022-06-08 63.52 63.76 62.78 62.97 0.1M
2022-06-07 63.20 63.99 63.20 63.89 0.1M
2022-06-06 63.71 64.57 63.48 63.79 0.1M
2022-06-03 63.57 63.83 62.96 63.28 0.1M
2022-06-02 63.18 64.64 62.78 64.62 0.2M
2022-06-01 64.27 64.56 62.85 63.25 0.1M
2022-05-31 64.16 65.05 63.40 64.01 0.2M
2022-05-30 64.46 65.82 64.16 65.24 0.1M
2022-05-27 62.19 64.30 62.01 64.30 0.6M
2022-05-26 60.34 62.25 60.34 61.72 0.1M
2022-05-25 59.71 60.49 59.68 60.26 0.1M
2022-05-24 59.79 60.12 58.21 59.98 0.1M
2022-05-20 60.24 60.50 58.84 60.46 0.2M
2022-05-19 58.29 59.98 58.29 59.35 0.4M
2022-05-18 61.88 61.88 58.98 59.17 0.3M
2022-05-17 62.66 63.42 62.19 62.63 0.2M
2022-05-16 61.16 62.25 60.62 61.41 0.1M
2022-05-13 60.91 62.08 59.36 61.64 0.2M
2022-05-12 59.47 60.02 57.77 59.22 0.3M
2022-05-11 61.01 62.45 60.70 60.91 0.1M
2022-05-10 61.42 62.31 60.33 61.44 0.2M
2022-05-09 61.49 62.14 60.15 60.27 0.3M
2022-05-06 62.43 62.99 61.67 62.42 0.2M
2022-05-05 65.53 65.59 62.82 63.16 0.1M
2022-05-04 64.89 66.14 64.11 66.13 0.1M
2022-05-03 64.46 65.45 64.34 64.83 0.1M
2022-05-02 64.17 64.70 63.45 64.63 0.1M
2022-04-29 65.55 66.08 63.87 63.98 0.1M
2022-04-28 65.34 66.40 64.97 66.08 0.1M
2022-04-27 65.54 66.06 64.41 64.50 0.3M
2022-04-26 65.41 65.74 63.69 63.69 0.2M
2022-04-25 64.78 66.31 64.74 66.02 0.2M
2022-04-22 68.42 68.51 65.60 65.68 0.2M
2022-04-21 69.99 70.60 68.37 68.41 0.1M
2022-04-20 69.49 69.50 68.69 69.43 0.1M
2022-04-19 68.28 69.60 68.16 69.19 0.1M
2022-04-18 68.76 68.76 67.65 67.80 0.1M
2022-04-14 68.84 69.51 68.64 68.88 0.1M
2022-04-13 68.11 68.72 67.72 68.46 0.1M
2022-04-12 69.04 69.48 67.97 68.06 0.1M
2022-04-11 70.32 70.32 68.89 68.97 0.1M
2022-04-08 70.78 71.38 70.43 70.58 0.1M
2022-04-07 71.60 71.64 70.50 70.87 0.1M
2022-04-06 72.30 72.30 71.38 71.91 0.1M
2022-04-05 72.91 73.38 72.59 72.68 0.1M
2022-04-04 71.58 73.18 71.58 73.13 0.1M
2022-04-01 71.00 71.62 70.67 71.51 0.1M
2022-03-31 71.88 72.91 70.74 70.77 0.1M
2022-03-30 72.13 72.64 71.68 71.90 0.1M
2022-03-29 72.39 72.97 72.32 72.89 0.1M
2022-03-28 70.83 72.01 70.44 71.56 0.1M
2022-03-25 70.94 70.94 70.08 70.87 0.2M
2022-03-24 70.26 70.75 69.51 70.60 0.1M
2022-03-23 71.30 71.30 69.68 69.68 0.1M
2022-03-22 70.99 71.59 70.96 71.20 0.2M
2022-03-21 70.40 70.75 69.51 70.52 0.1M
2022-03-18 69.89 72.22 69.06 70.40 0.1M
2022-03-17 69.02 70.03 68.79 70.03 0.1M
2022-03-16 67.61 69.98 67.59 69.27 0.2M
2022-03-15 67.55 67.55 66.60 67.36 0.3M
2022-03-14 67.98 68.84 66.47 66.88 0.1M
2022-03-11 69.05 69.33 68.10 68.19 0.1M
2022-03-10 68.33 69.04 67.89 68.91 0.1M
2022-03-09 68.84 69.73 68.00 69.48 0.1M
2022-03-08 67.05 68.86 66.78 67.34 0.1M
2022-03-07 68.63 69.15 66.94 67.00 0.2M
2022-03-04 68.35 68.73 67.43 68.71 0.1M
2022-03-03 69.50 69.50 68.05 68.38 0.1M
2022-03-02 68.52 69.43 68.41 69.14 0.1M
2022-03-01 69.27 69.27 66.95 68.04 0.2M
2022-02-28 68.34 69.39 67.88 69.25 0.1M
2022-02-25 67.82 69.79 67.54 69.63 0.2M
2022-02-24 64.80 68.27 64.30 68.26 0.2M
2022-02-23 68.74 68.74 66.62 66.70 0.2M
2022-02-22 67.94 68.64 67.32 68.19 0.2M
2022-02-18 69.84 69.96 67.61 67.91 0.4M
2022-02-17 71.29 71.29 69.27 69.33 0.2M
2022-02-16 71.63 71.80 70.80 71.50 0.2M
2022-02-15 73.32 73.45 71.70 71.94 0.3M
2022-02-14 73.96 73.96 71.79 72.12 0.1M
2022-02-11 76.18 76.18 73.92 73.99 0.2M
2022-02-10 76.56 79.00 75.82 75.98 0.3M
2022-02-09 72.29 73.01 71.92 72.11 0.1M
2022-02-08 71.00 71.52 69.88 71.30 0.1M
2022-02-07 69.97 71.32 69.83 70.66 0.2M
2022-02-04 69.35 70.46 69.22 69.71 0.1M
2022-02-03 70.04 70.04 69.04 69.05 0.1M
2022-02-02 70.79 71.12 70.18 70.81 0.2M
2022-02-01 70.00 70.58 69.18 70.53 0.2M
2022-01-31 67.44 70.15 67.41 70.00 0.2M
2022-01-28 66.51 67.93 66.29 67.92 0.2M
2022-01-27 67.42 67.72 66.43 66.66 0.3M
2022-01-26 68.01 69.52 66.61 66.81 0.2M
2022-01-25 66.53 68.72 66.33 67.97 0.2M
2022-01-24 65.43 67.80 64.64 67.75 0.6M
2022-01-21 68.28 68.28 67.06 67.22 0.2M
2022-01-20 69.20 70.40 68.44 68.63 0.1M
2022-01-19 69.52 69.65 68.36 68.74 0.3M
2022-01-18 70.13 70.94 69.26 69.53 0.4M
2022-01-17 71.82 72.75 71.82 72.43 0.0M
2022-01-14 72.44 72.48 71.03 71.66 0.1M
2022-01-13 73.73 74.30 72.71 72.99 0.1M
2022-01-12 73.75 74.95 73.44 73.68 0.2M
2022-01-11 71.82 73.84 71.57 73.74 0.1M
2022-01-10 72.41 72.41 71.04 71.81 0.1M
2022-01-07 73.58 73.58 72.11 72.49 0.2M
2022-01-06 73.56 73.64 72.64 73.20 0.1M
2022-01-05 77.20 77.30 73.74 73.74 0.3M
2022-01-04 77.05 77.55 76.52 76.90 0.1M