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
2021-12-31 49.53 50.06 49.03 49.68 0.2M
2021-12-30 50.35 50.74 49.62 49.71 0.2M
2021-12-29 50.08 50.58 49.63 50.25 0.2M
2021-12-28 49.62 50.56 48.59 50.07 0.2M
2021-12-27 49.44 49.78 48.72 49.75 0.2M
2021-12-23 49.07 49.81 48.88 49.21 0.2M
2021-12-22 48.18 49.00 47.96 48.85 0.3M
2021-12-21 47.29 48.58 47.20 48.20 0.6M
2021-12-20 48.02 48.61 46.20 46.65 0.5M
2021-12-17 48.79 49.26 47.01 48.59 2.4M
2021-12-16 49.27 49.92 48.30 48.80 0.7M
2021-12-15 49.71 49.71 47.85 48.30 0.8M
2021-12-14 49.07 50.68 48.78 49.30 0.6M
2021-12-13 48.89 49.39 48.00 48.87 0.5M
2021-12-10 49.49 49.49 48.10 49.20 0.2M
2021-12-09 49.01 49.40 48.62 49.06 0.2M
2021-12-08 49.54 50.00 49.14 49.45 0.2M
2021-12-07 50.75 50.93 49.11 49.48 0.3M
2021-12-06 49.73 51.03 49.32 50.16 0.3M
2021-12-03 49.87 50.01 48.28 48.77 0.3M
2021-12-02 48.31 50.08 48.31 49.69 0.3M
2021-12-01 50.06 50.49 48.00 48.08 0.5M
2021-11-30 49.02 49.76 48.11 48.67 0.4M
2021-11-29 51.35 51.35 49.38 49.85 0.3M
2021-11-26 51.08 51.49 48.98 50.06 0.3M
2021-11-24 53.24 53.63 52.93 53.20 0.4M
2021-11-23 53.20 53.78 52.83 53.45 0.2M
2021-11-22 52.28 53.66 51.98 52.82 0.3M
2021-11-19 51.80 52.26 51.14 51.58 0.2M
2021-11-18 52.41 52.86 51.68 52.48 0.3M
2021-11-17 53.51 53.51 52.16 52.49 0.3M
2021-11-16 53.90 54.17 53.30 53.90 0.4M
2021-11-15 54.25 54.45 53.37 53.96 0.3M
2021-11-12 54.82 55.22 53.40 53.78 0.3M
2021-11-11 55.13 55.42 54.52 54.82 0.3M
2021-11-10 55.14 55.72 54.85 54.89 0.4M
2021-11-09 54.99 55.52 54.33 54.90 0.2M
2021-11-08 55.53 56.64 54.74 55.24 0.2M
2021-11-05 54.33 55.98 54.27 55.09 0.3M
2021-11-04 53.92 54.36 52.77 53.63 0.2M
2021-11-03 53.39 54.86 52.48 54.29 0.4M
2021-11-02 54.02 54.36 52.80 52.97 0.4M
2021-11-01 53.07 53.89 52.59 53.87 0.6M
2021-10-29 51.17 53.27 51.01 52.39 0.4M
2021-10-28 52.91 53.96 52.89 53.65 0.3M
2021-10-27 53.80 53.80 52.38 52.58 0.3M
2021-10-26 54.88 54.88 53.98 54.23 0.2M
2021-10-25 54.86 55.10 54.35 54.96 0.3M
2021-10-22 53.57 54.50 53.38 54.41 0.2M
2021-10-21 53.41 53.77 52.97 53.62 0.4M
2021-10-20 51.94 53.36 51.77 53.32 0.3M
2021-10-19 51.71 52.05 51.06 51.97 0.4M
2021-10-18 51.87 52.67 51.53 51.63 0.2M
2021-10-15 53.90 53.90 51.78 51.88 0.5M
2021-10-14 52.88 52.88 52.03 52.78 0.2M
2021-10-13 52.73 52.85 51.50 52.00 0.3M
2021-10-12 52.49 52.92 51.72 52.82 0.2M
2021-10-11 53.31 53.58 52.48 52.49 0.2M
2021-10-08 53.21 53.64 52.67 52.82 0.2M
2021-10-07 52.78 53.13 52.41 53.13 0.2M
2021-10-06 52.19 52.26 50.81 52.16 0.3M
2021-10-05 53.06 54.00 52.12 52.62 0.4M
2021-10-04 52.67 53.70 52.59 53.47 0.3M
2021-10-01 52.03 53.70 51.63 53.08 0.4M
2021-09-30 52.65 53.08 51.80 51.88 0.4M
2021-09-29 51.78 53.41 51.78 53.29 0.3M
2021-09-28 53.47 53.61 52.05 52.33 0.3M
2021-09-27 51.26 53.63 51.26 53.05 0.4M
2021-09-24 49.47 51.15 49.35 50.66 0.4M
2021-09-23 47.87 49.96 47.61 49.54 0.3M
2021-09-22 47.44 48.05 46.86 47.44 0.2M
2021-09-21 46.78 47.45 46.15 46.53 0.4M
2021-09-20 45.80 46.52 45.09 46.47 0.5M
2021-09-17 47.53 48.11 46.87 47.83 1.9M
2021-09-16 47.55 47.82 46.50 47.45 0.4M
2021-09-15 46.71 47.53 46.62 47.09 0.3M
2021-09-14 47.71 48.15 46.46 46.68 0.5M
2021-09-13 46.79 47.72 46.47 47.67 0.6M
2021-09-10 46.99 47.43 46.39 46.54 0.4M
2021-09-09 46.31 47.20 46.31 46.75 0.4M
2021-09-08 47.30 47.45 46.16 46.43 0.3M
2021-09-07 48.36 48.38 47.35 47.44 0.3M
2021-09-03 48.55 49.64 47.86 48.03 0.2M
2021-09-02 48.17 49.18 47.75 48.24 0.3M
2021-09-01 49.33 49.33 48.17 48.76 0.2M
2021-08-31 48.38 50.11 48.38 49.24 0.3M
2021-08-30 50.00 50.21 48.61 48.69 0.2M
2021-08-27 48.70 50.16 48.70 50.07 0.3M
2021-08-26 49.50 50.04 48.37 48.43 0.2M
2021-08-25 49.28 50.12 49.28 49.33 0.2M
2021-08-24 48.89 49.41 48.73 49.18 0.2M
2021-08-23 48.78 49.04 48.46 48.79 0.2M
2021-08-20 47.29 48.41 47.28 48.32 0.2M
2021-08-19 47.97 48.40 47.13 47.45 0.3M
2021-08-18 48.98 49.70 48.53 48.60 0.3M
2021-08-17 49.64 50.02 48.73 49.07 0.3M
2021-08-16 49.90 50.49 49.29 50.15 0.2M
2021-08-13 51.17 51.25 50.18 50.43 0.2M
2021-08-12 50.66 51.46 50.66 50.99 0.3M
2021-08-11 50.76 51.44 49.93 51.31 0.4M
2021-08-10 49.91 50.82 49.66 50.52 1.4M
2021-08-09 49.95 50.44 48.46 49.97 0.5M
2021-08-06 50.06 50.58 49.56 50.16 0.4M
2021-08-05 48.16 49.21 48.16 49.16 0.2M
2021-08-04 47.93 49.02 47.83 47.89 0.3M
2021-08-03 48.58 49.00 47.20 48.76 0.4M
2021-08-02 48.70 50.54 48.22 48.31 0.5M
2021-07-30 48.68 49.67 48.28 48.61 0.5M
2021-07-29 49.48 49.91 48.90 49.13 0.4M
2021-07-28 48.45 49.40 47.60 48.92 0.6M
2021-07-27 46.66 47.59 46.25 47.33 0.5M
2021-07-26 46.38 47.37 46.12 47.05 0.5M
2021-07-23 45.69 46.29 45.06 45.97 0.4M
2021-07-22 47.43 47.43 45.45 45.70 0.3M
2021-07-21 47.09 47.97 47.08 47.48 0.3M
2021-07-20 45.49 47.98 45.40 46.52 0.5M
2021-07-19 45.63 46.15 44.92 45.58 0.5M
2021-07-16 48.92 48.92 47.02 47.16 0.3M
2021-07-15 47.33 48.60 47.33 48.54 0.3M
2021-07-14 48.77 49.40 47.52 47.82 0.3M
2021-07-13 49.61 49.76 48.31 48.54 0.3M
2021-07-12 49.10 49.89 48.66 49.81 0.4M
2021-07-09 48.76 49.93 48.28 49.84 0.4M
2021-07-08 47.15 47.94 46.38 47.64 0.6M
2021-07-07 48.28 49.19 47.85 48.40 0.5M
2021-07-06 49.98 50.23 48.25 48.88 0.4M
2021-07-02 51.11 51.24 50.13 50.39 0.2M
2021-07-01 50.88 51.62 50.43 51.32 0.3M
2021-06-30 50.39 50.92 50.26 50.63 0.3M
2021-06-29 51.85 52.54 50.52 50.68 0.3M
2021-06-28 52.63 52.63 51.10 51.57 0.3M
2021-06-25 52.96 53.55 52.53 53.02 0.8M
2021-06-24 51.92 53.03 51.46 52.82 0.3M
2021-06-23 52.18 52.33 51.50 51.68 0.6M
2021-06-22 52.14 52.39 51.00 51.89 0.3M
2021-06-21 50.50 52.80 50.38 52.19 0.5M
2021-06-18 51.87 52.50 49.96 50.03 1.4M
2021-06-17 55.85 56.06 52.74 52.91 0.5M
2021-06-16 54.46 56.36 53.69 55.50 0.4M
2021-06-15 53.89 55.20 53.57 54.85 0.3M
2021-06-14 54.38 54.91 53.20 53.74 0.4M
2021-06-11 54.42 54.91 53.65 54.27 0.4M
2021-06-10 56.46 56.46 53.98 54.05 0.3M
2021-06-09 56.62 56.66 55.52 55.56 0.3M
2021-06-08 56.76 57.92 55.97 57.12 0.3M
2021-06-07 56.39 57.38 56.30 57.19 0.2M
2021-06-04 56.33 56.54 55.73 56.47 0.2M
2021-06-03 55.73 56.72 55.29 56.52 0.3M
2021-06-02 56.41 56.56 55.39 55.86 0.3M
2021-06-01 55.57 56.50 55.49 56.32 0.5M
2021-05-28 55.16 55.58 54.15 54.94 0.3M
2021-05-27 55.02 55.49 54.55 55.09 0.3M
2021-05-26 53.67 54.41 52.42 54.17 0.5M
2021-05-25 56.26 57.25 53.13 53.17 0.7M
2021-05-24 59.51 59.85 56.06 56.11 0.6M
2021-05-21 57.50 59.60 57.42 58.52 0.8M
2021-05-20 56.02 57.35 55.15 57.02 0.5M
2021-05-19 55.29 56.25 54.46 56.20 0.5M
2021-05-18 56.44 57.37 56.06 56.25 0.6M
2021-05-17 56.75 57.88 55.80 56.51 0.2M
2021-05-14 56.35 57.05 55.89 56.94 0.4M
2021-05-13 53.80 56.62 53.35 56.13 0.4M
2021-05-12 55.88 56.07 54.10 54.25 0.6M
2021-05-11 55.30 56.62 55.00 55.50 0.9M
2021-05-10 57.04 57.81 55.77 55.77 0.4M
2021-05-07 56.00 57.22 55.63 57.02 0.4M
2021-05-06 56.37 57.14 55.87 57.00 0.3M
2021-05-05 56.76 56.76 55.08 56.23 0.3M
2021-05-04 54.07 55.92 53.13 55.86 0.3M
2021-05-03 54.89 55.29 53.46 54.48 0.6M
2021-04-30 53.85 55.02 53.46 54.09 0.6M
2021-04-29 53.45 54.45 53.00 54.35 0.5M
2021-04-28 52.35 52.90 51.96 52.67 0.4M
2021-04-27 51.36 52.19 51.13 52.15 0.3M
2021-04-26 51.87 52.83 51.21 51.42 0.3M
2021-04-23 47.97 51.62 47.55 50.81 0.5M
2021-04-22 49.34 49.95 48.63 48.69 0.4M
2021-04-21 47.84 49.56 47.44 49.38 0.4M
2021-04-20 50.59 50.66 47.95 48.25 0.4M
2021-04-19 51.14 52.00 50.33 50.73 0.4M
2021-04-16 51.14 51.61 50.20 51.31 0.4M
2021-04-15 50.77 50.77 48.91 50.37 0.3M
2021-04-14 49.99 51.45 49.99 50.64 0.4M
2021-04-13 52.11 52.11 50.17 50.26 0.4M
2021-04-12 52.44 53.22 51.92 52.28 0.4M
2021-04-09 52.00 52.35 51.33 52.10 0.3M
2021-04-08 51.63 51.75 49.98 51.47 0.5M
2021-04-07 52.38 52.67 51.61 51.93 0.5M
2021-04-06 53.15 53.92 52.60 52.87 0.4M
2021-04-05 53.83 54.30 52.82 53.28 0.4M
2021-04-01 52.68 53.53 52.12 53.24 0.3M
2021-03-31 53.02 53.83 52.28 52.51 0.5M
2021-03-30 52.13 55.35 52.13 53.24 0.4M
2021-03-29 53.97 54.77 52.60 52.70 0.6M
2021-03-26 53.47 55.01 53.15 54.94 0.6M
2021-03-25 51.27 53.10 50.80 52.68 0.5M
2021-03-24 52.85 54.41 51.59 51.65 0.4M
2021-03-23 53.53 54.31 51.57 51.99 0.6M
2021-03-22 55.87 55.87 53.63 54.15 0.5M
2021-03-19 54.36 56.23 53.82 55.98 1.7M
2021-03-18 56.00 57.81 54.74 55.12 0.6M
2021-03-17 55.78 56.51 55.12 55.59 0.4M
2021-03-16 55.08 56.02 54.08 55.85 0.4M
2021-03-15 55.85 56.45 54.42 55.70 0.5M
2021-03-12 54.97 55.96 54.56 55.47 0.5M
2021-03-11 52.21 54.27 51.84 54.15 0.3M
2021-03-10 51.53 53.71 51.53 52.73 0.5M
2021-03-09 51.13 52.26 49.66 51.62 0.4M
2021-03-08 51.63 53.00 50.62 51.65 0.6M
2021-03-05 50.75 51.21 49.17 50.35 0.5M
2021-03-04 50.44 52.18 48.97 49.86 0.5M
2021-03-03 49.40 51.98 49.40 50.16 0.9M
2021-03-02 49.23 49.46 48.31 48.97 0.4M
2021-03-01 48.85 49.12 48.30 49.02 0.3M
2021-02-26 47.71 48.54 47.15 47.64 0.3M
2021-02-25 50.79 50.91 47.81 48.12 0.4M
2021-02-24 49.54 50.61 49.50 50.24 0.4M
2021-02-23 48.35 49.35 47.85 49.08 0.3M
2021-02-22 47.12 48.82 47.03 48.35 0.3M
2021-02-19 46.66 47.61 46.41 47.53 0.2M
2021-02-18 46.62 47.11 46.10 46.32 0.2M
2021-02-17 46.51 47.36 46.39 46.92 0.2M
2021-02-16 46.64 47.05 45.95 46.81 0.3M
2021-02-12 45.37 46.16 45.02 45.93 0.2M
2021-02-11 46.05 46.58 44.68 45.66 0.3M
2021-02-10 45.70 46.98 45.30 46.09 0.4M
2021-02-09 45.00 45.73 44.38 45.51 0.6M
2021-02-08 44.38 45.14 43.70 45.08 0.3M
2021-02-05 44.28 44.73 43.03 44.00 0.3M
2021-02-04 42.42 44.15 42.08 43.87 0.4M
2021-02-03 41.11 42.06 40.80 41.97 0.3M
2021-02-02 42.05 42.05 40.59 41.44 0.3M
2021-02-01 39.87 41.39 39.16 41.26 0.4M
2021-01-29 40.67 40.67 36.60 39.11 0.8M
2021-01-28 41.89 42.16 41.02 41.29 0.6M
2021-01-27 41.66 42.16 40.91 41.00 0.4M
2021-01-26 44.06 44.41 42.66 42.81 0.3M
2021-01-25 43.54 43.92 42.64 43.66 0.5M
2021-01-22 42.62 44.46 42.18 44.32 0.4M
2021-01-21 44.66 44.66 42.91 42.95 0.3M
2021-01-20 44.67 45.18 44.16 44.67 0.5M
2021-01-19 44.27 44.93 43.42 44.65 0.4M
2021-01-15 43.99 44.82 43.26 44.10 0.4M
2021-01-14 44.45 45.18 44.14 44.88 0.5M
2021-01-13 43.98 44.42 43.04 44.02 0.4M
2021-01-12 43.80 44.89 43.48 44.17 0.5M
2021-01-11 42.04 43.74 41.85 43.59 0.5M
2021-01-08 43.40 43.40 41.92 42.75 0.5M
2021-01-07 42.59 43.46 40.56 43.40 0.6M
2021-01-06 40.22 43.03 40.17 42.13 0.9M
2021-01-05 38.18 39.55 37.88 39.11 0.5M
2021-01-04 38.62 38.71 37.28 38.10 0.5M