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
2022-12-30 495.50 496.55 491.45 494.70 0.0M
2022-12-29 482.50 498.05 482.50 492.05 0.0M
2022-12-28 482.45 492.00 482.45 489.60 0.0M
2022-12-27 484.35 491.70 477.70 490.20 0.0M
2022-12-26 511.70 520.35 470.70 472.20 0.1M
2022-12-23 489.95 505.70 485.55 498.20 0.0M
2022-12-22 486.10 495.10 481.55 482.35 0.0M
2022-12-21 477.90 496.60 477.45 485.75 0.0M
2022-12-20 476.85 479.50 469.80 475.50 0.0M
2022-12-19 484.70 485.00 469.00 473.35 0.0M
2022-12-16 480.45 486.40 474.55 480.40 0.0M
2022-12-15 478.00 485.15 478.00 479.85 0.0M
2022-12-14 464.00 480.00 464.00 478.75 0.0M
2022-12-13 462.20 468.20 460.50 464.30 0.0M
2022-12-12 473.00 476.75 459.25 461.60 0.0M
2022-12-09 467.65 473.80 461.70 468.85 0.0M
2022-12-08 459.40 480.35 458.90 467.65 0.0M
2022-12-07 452.75 464.15 452.75 457.85 0.0M
2022-12-06 462.80 463.20 456.50 459.60 0.0M
2022-12-05 459.15 471.80 459.00 461.75 0.0M
2022-12-02 458.05 472.95 458.05 468.00 0.0M
2022-12-01 458.60 467.75 458.60 463.20 0.0M
2022-11-30 454.45 468.10 454.45 462.35 0.0M
2022-11-29 456.05 468.95 450.15 460.15 0.0M
2022-11-28 455.00 469.70 455.00 457.30 0.0M
2022-11-25 458.85 467.40 456.10 462.65 0.0M
2022-11-24 463.15 471.55 459.40 468.10 0.0M
2022-11-23 466.90 470.15 462.25 466.00 0.0M
2022-11-22 466.90 471.85 457.20 466.45 0.0M
2022-11-21 474.00 475.45 461.60 465.65 0.0M
2022-11-18 473.75 481.20 466.00 476.85 0.0M
2022-11-17 466.10 479.80 462.05 473.75 0.0M
2022-11-16 425.55 466.25 425.55 461.05 0.0M
2022-11-15 434.60 435.80 425.80 432.95 0.0M
2022-11-14 444.00 444.00 431.05 437.30 0.0M
2022-11-11 437.00 445.00 429.80 443.80 0.0M
2022-11-10 444.80 448.90 431.90 437.90 0.0M
2022-11-09 429.95 449.50 405.10 441.40 0.1M
2022-11-07 429.00 445.00 426.00 439.90 0.0M
2022-11-04 421.65 430.00 420.10 428.30 0.0M
2022-11-03 414.15 418.90 405.65 417.65 0.0M
2022-11-02 406.25 411.40 401.00 407.80 0.0M
2022-11-01 395.80 410.65 395.80 407.30 0.0M
2022-10-31 399.05 404.80 391.80 397.85 0.0M
2022-10-28 403.45 411.50 399.35 400.00 0.0M
2022-10-27 405.30 417.70 405.30 411.65 0.0M
2022-10-25 409.90 414.65 406.20 410.70 0.0M
2022-10-24 404.25 414.00 403.10 411.00 0.0M
2022-10-21 408.50 414.85 399.00 405.60 0.0M
2022-10-20 406.00 412.00 401.15 410.80 0.0M
2022-10-19 409.05 413.10 398.55 401.65 0.0M
2022-10-18 394.00 415.45 391.00 410.40 0.0M
2022-10-17 404.95 409.35 387.50 393.65 0.6M
2022-10-14 407.05 411.25 404.80 407.70 0.0M
2022-10-13 408.20 411.50 405.15 406.90 0.0M
2022-10-12 422.95 422.95 408.15 412.65 0.0M
2022-10-11 420.50 421.75 411.60 416.80 0.3M
2022-10-10 426.90 426.90 414.40 419.95 0.0M
2022-10-07 423.05 427.45 421.00 424.10 0.0M
2022-10-06 434.10 438.55 423.05 425.40 0.0M
2022-10-04 447.45 447.95 425.25 431.95 0.0M
2022-10-03 450.45 452.40 438.35 442.90 0.0M
2022-09-30 460.80 460.80 443.05 449.90 0.0M
2022-09-29 429.30 466.10 424.00 458.80 0.0M
2022-09-28 422.10 431.95 419.15 426.70 0.0M
2022-09-27 410.55 427.95 410.25 425.45 0.0M
2022-09-26 431.00 435.00 415.00 418.70 0.0M
2022-09-23 445.00 453.05 430.10 436.40 0.0M
2022-09-22 460.25 460.25 447.45 448.70 0.0M
2022-09-21 461.75 470.00 457.95 459.90 0.0M
2022-09-20 453.50 468.70 453.50 462.25 0.0M
2022-09-19 461.55 470.40 457.60 459.95 0.3M
2022-09-16 479.00 479.00 458.00 461.45 0.0M
2022-09-15 478.00 484.75 469.60 475.30 0.0M
2022-09-14 471.00 484.75 471.00 477.95 0.0M
2022-09-13 472.00 487.90 465.30 482.15 0.0M
2022-09-12 475.00 480.45 472.35 476.50 0.0M
2022-09-09 491.30 492.05 475.75 477.85 0.0M
2022-09-08 493.72 493.72 472.94 486.20 0.0M
2022-09-07 480.51 497.68 479.27 489.27 0.0M
2022-09-06 488.03 495.70 468.38 478.83 0.0M
2022-09-05 494.91 494.91 477.59 488.03 0.0M
2022-09-02 494.12 496.64 480.06 485.71 0.0M
2022-09-01 489.96 497.88 476.25 487.88 0.0M
2022-08-30 472.74 500.36 472.74 485.41 0.0M
2022-08-29 439.48 478.03 437.55 462.69 0.1M
2022-08-26 440.47 448.39 439.98 441.86 0.0M
2022-08-25 448.29 448.29 440.47 443.44 0.0M
2022-08-24 445.77 449.43 440.82 447.40 0.0M
2022-08-23 443.89 446.16 441.36 444.78 0.0M
2022-08-22 444.93 450.91 440.12 447.65 0.0M
2022-08-19 444.93 448.44 440.52 447.40 0.0M
2022-08-18 451.36 451.36 442.50 447.65 0.0M
2022-08-17 454.63 454.63 438.69 451.36 0.0M
2022-08-16 445.52 454.67 441.81 452.25 0.0M
2022-08-12 447.55 452.79 443.44 449.63 0.0M
2022-08-11 433.54 446.86 433.54 445.91 0.0M
2022-08-10 475.11 477.54 430.33 434.48 0.0M
2022-08-08 463.98 478.23 460.47 474.82 0.0M
2022-08-05 462.30 464.08 458.68 461.41 0.0M
2022-08-04 467.39 467.39 457.45 461.36 0.0M
2022-08-03 467.00 467.59 460.47 465.12 0.0M
2022-08-02 469.77 471.11 462.00 466.01 0.0M
2022-08-01 479.07 486.00 466.21 468.98 0.0M
2022-07-29 466.90 483.03 460.96 476.25 0.0M
2022-07-28 467.39 469.52 461.41 465.96 0.0M
2022-07-27 474.77 474.77 460.17 465.22 0.0M
2022-07-26 471.50 473.18 457.00 466.75 0.0M
2022-07-25 459.18 473.43 453.34 471.11 0.0M
2022-07-22 454.92 464.18 452.15 462.25 0.0M
2022-07-21 460.47 460.47 454.28 456.16 0.0M
2022-07-20 461.06 466.26 456.21 458.39 0.0M
2022-07-19 447.60 465.96 447.60 462.40 0.0M
2022-07-18 456.90 464.13 450.62 455.27 0.0M
2022-07-15 460.71 461.60 454.43 455.86 0.0M
2022-07-14 459.28 467.54 449.53 460.91 0.0M
2022-07-13 442.55 463.53 440.57 459.18 0.0M
2022-07-12 438.34 443.98 436.66 440.97 0.0M
2022-07-11 439.88 443.69 433.44 439.58 0.0M
2022-07-08 439.13 447.20 432.40 437.85 0.0M
2022-07-07 453.54 453.54 432.01 433.69 0.0M
2022-07-06 445.52 447.00 437.55 438.59 0.0M
2022-07-05 447.50 452.74 440.47 443.24 0.0M
2022-07-04 459.77 461.06 445.42 447.70 0.0M
2022-07-01 455.17 460.37 453.19 456.90 0.0M
2022-06-30 459.18 461.75 453.88 457.25 0.0M
2022-06-29 459.08 465.91 456.51 460.37 0.0M
2022-06-28 471.75 471.75 457.30 460.76 0.0M
2022-06-27 476.40 476.40 461.26 466.85 0.0M
2022-06-24 467.79 474.27 466.80 471.11 0.0M
2022-06-23 457.30 467.64 454.58 463.04 0.0M
2022-06-22 469.13 469.13 448.98 455.76 0.0M
2022-06-21 444.38 459.03 441.51 451.61 0.0M
2022-06-20 441.46 447.40 425.48 439.48 0.0M
2022-06-17 464.03 469.52 430.57 441.26 0.0M
2022-06-16 472.59 474.47 465.51 469.03 0.0M
2022-06-15 468.24 475.02 465.91 473.98 0.0M
2022-06-14 463.43 472.99 463.43 465.61 0.0M
2022-06-13 475.11 475.11 465.91 470.36 0.0M
2022-06-10 475.11 477.00 467.20 475.76 0.0M
2022-06-09 469.18 482.84 469.18 478.93 0.0M
2022-06-08 476.10 488.48 463.93 484.91 0.0M
2022-06-07 481.05 481.85 473.23 477.59 0.0M
2022-06-06 490.95 490.95 481.05 483.63 0.0M
2022-06-03 498.87 498.87 484.12 485.71 0.0M
2022-06-02 485.56 499.81 485.56 490.65 0.0M
2022-06-01 497.58 502.53 487.98 498.77 0.0M
2022-05-31 507.73 515.10 490.51 494.81 0.0M
2022-05-30 510.55 513.57 504.12 506.69 0.0M
2022-05-27 503.08 519.90 498.92 509.56 0.0M
2022-05-26 505.55 508.62 478.78 497.88 0.0M
2022-05-25 518.96 518.96 497.93 502.24 0.0M
2022-05-24 519.66 527.18 511.49 516.64 0.0M
2022-05-23 518.96 529.90 509.81 513.62 0.0M
2022-05-20 516.24 522.72 508.77 518.96 0.0M
2022-05-19 504.81 521.04 504.07 513.62 0.0M
2022-05-18 512.58 531.93 511.19 517.28 0.0M
2022-05-17 508.87 513.37 506.05 511.05 0.0M
2022-05-16 505.90 522.03 499.41 502.43 0.0M
2022-05-13 510.80 531.24 510.75 516.54 0.0M
2022-05-12 508.87 518.70 496.32 509.51 0.0M
2022-05-11 527.54 539.44 502.35 529.52 0.0M
2022-05-10 552.63 556.53 519.14 527.29 0.0M
2022-05-09 571.65 596.69 548.04 557.13 0.0M
2022-05-06 563.06 578.42 557.87 572.44 0.0M
2022-05-05 570.17 586.12 563.89 566.96 0.0M
2022-05-04 581.68 592.54 563.89 571.65 0.0M
2022-05-02 588.44 599.85 574.17 579.16 0.0M
2022-04-29 605.78 616.75 588.64 594.72 0.0M
2022-04-28 606.33 619.41 598.18 603.31 0.0M
2022-04-27 592.79 615.46 586.57 603.56 0.0M
2022-04-26 572.00 597.68 563.35 593.33 0.0M
2022-04-25 564.24 572.64 558.16 566.12 0.0M
2022-04-22 565.08 577.43 563.10 565.43 0.0M
2022-04-21 575.95 581.13 563.06 567.50 0.0M
2022-04-20 562.66 574.22 551.00 566.61 0.0M
2022-04-19 573.97 580.84 543.30 554.71 0.0M
2022-04-18 572.98 589.73 568.49 573.13 0.0M
2022-04-13 594.22 594.91 583.85 587.31 0.0M
2022-04-12 597.68 601.93 583.85 588.94 0.0M
2022-04-11 601.04 617.59 597.34 598.52 0.0M
2022-04-08 591.75 618.82 591.75 605.73 0.0M
2022-04-07 603.61 606.57 582.86 594.37 0.0M
2022-04-06 612.50 614.92 596.84 600.64 0.0M
2022-04-05 594.72 613.44 594.37 604.70 0.0M
2022-04-04 596.69 621.49 592.74 595.21 0.0M
2022-04-01 615.46 620.35 595.21 597.48 0.0M
2022-03-31 613.78 617.93 596.64 610.47 0.0M
2022-03-30 622.38 622.63 587.80 599.16 0.0M
2022-03-29 588.84 623.51 580.89 613.44 0.1M
2022-03-28 599.71 604.60 585.63 588.79 0.0M
2022-03-25 608.55 612.30 584.79 591.70 0.1M
2022-03-24 582.86 609.54 570.51 604.99 0.1M
2022-03-23 533.37 590.27 533.37 581.97 0.1M
2022-03-22 514.89 530.75 514.89 526.45 0.0M
2022-03-21 514.70 531.05 508.77 514.50 0.0M
2022-03-17 521.07 535.89 513.71 514.99 0.0M
2022-03-16 517.66 532.08 511.09 518.06 0.0M
2022-03-15 513.66 517.27 503.88 507.29 0.0M
2022-03-14 508.77 519.69 501.61 509.17 0.0M
2022-03-11 503.73 512.13 501.46 508.33 0.0M
2022-03-10 513.71 513.71 498.89 502.55 0.0M
2022-03-09 491.19 515.19 491.19 510.25 0.0M
2022-03-08 490.69 493.41 480.57 488.22 0.0M
2022-03-07 492.17 501.06 481.11 486.54 0.0M
2022-03-04 501.66 511.73 494.94 498.40 0.0M
2022-03-03 513.71 516.48 499.38 503.09 0.0M
2022-03-02 508.77 517.12 493.95 504.67 0.0M
2022-02-28 510.84 511.93 492.02 507.14 0.0M
2022-02-25 513.31 517.27 504.13 510.75 0.0M
2022-02-24 512.72 526.55 467.97 517.86 0.0M
2022-02-23 518.45 529.12 513.51 516.97 0.0M
2022-02-22 503.83 537.62 503.83 516.38 0.0M
2022-02-21 529.61 545.82 529.61 540.88 0.0M
2022-02-18 539.54 547.79 529.61 545.87 0.0M
2022-02-17 535.84 546.85 530.50 543.89 0.0M
2022-02-16 516.43 543.30 514.55 540.73 0.0M
2022-02-15 497.01 518.60 480.91 516.13 0.0M
2022-02-14 493.93 510.80 483.10 487.88 0.0M
2022-02-11 529.05 530.33 516.07 518.72 0.0M
2022-02-10 534.76 535.65 522.76 531.27 0.1M
2022-02-09 566.74 566.74 530.33 531.56 0.0M
2022-02-08 555.91 565.56 546.17 559.90 0.1M
2022-02-07 547.99 556.26 545.68 549.52 0.0M
2022-02-04 550.60 555.91 542.14 548.78 0.0M
2022-02-03 545.78 557.49 536.97 545.44 0.0M
2022-02-02 530.33 555.47 523.25 542.39 0.0M
2022-02-01 530.18 537.17 525.22 530.33 0.0M
2022-01-31 511.49 534.27 505.39 527.63 0.0M
2022-01-28 498.55 508.88 498.55 501.50 0.0M
2022-01-27 501.80 514.69 491.86 496.49 0.0M
2022-01-25 504.11 520.98 499.09 515.87 0.0M
2022-01-24 525.81 526.00 495.06 504.90 0.0M
2022-01-21 521.53 535.25 518.67 527.72 0.0M
2022-01-20 538.55 539.19 520.15 525.02 0.0M
2022-01-19 528.66 543.12 522.66 541.25 0.0M
2022-01-18 529.74 542.83 524.53 534.96 0.0M
2022-01-17 540.86 544.89 523.99 529.64 0.3M
2022-01-14 540.17 546.07 530.97 540.76 0.0M
2022-01-13 521.58 543.12 519.71 540.17 0.1M
2022-01-12 502.09 539.88 488.07 525.36 0.5M
2022-01-11 489.30 506.72 486.99 498.55 0.0M
2022-01-10 472.28 488.56 467.80 486.30 0.0M
2022-01-07 471.10 474.25 468.35 471.54 0.0M
2022-01-06 482.12 482.12 469.33 469.67 0.0M
2022-01-05 562.46 562.46 478.38 482.27 0.0M
2022-01-04 485.22 489.70 478.77 479.81 0.0M
2022-01-03 495.35 495.35 482.56 483.60 0.0M