Last Update: 2025-10-02
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 31.60 31.60 30.65 30.90 0.0M
2022-12-29 30.30 30.65 30.20 30.55 0.0M
2022-12-28 31.20 31.20 30.20 30.55 0.0M
2022-12-27 31.20 31.20 30.60 30.60 0.0M
2022-12-26 30.55 30.55 30.00 30.45 0.1M
2022-12-23 30.40 30.55 30.30 30.55 0.0M
2022-12-22 30.80 30.80 30.70 30.80 0.0M
2022-12-21 30.60 31.35 30.60 30.65 0.0M
2022-12-20 31.80 32.40 30.10 30.60 0.0M
2022-12-19 31.00 31.35 30.80 30.80 0.0M
2022-12-16 31.50 32.10 31.20 31.20 0.0M
2022-12-15 32.75 32.75 31.95 31.95 0.0M
2022-12-14 32.20 32.80 32.20 32.25 0.0M
2022-12-13 32.90 32.90 32.15 32.20 0.0M
2022-12-12 32.25 32.25 32.15 32.15 0.0M
2022-12-09 33.00 33.00 32.10 32.25 0.1M
2022-12-08 33.00 33.00 32.20 32.30 0.0M
2022-12-07 32.50 32.50 32.10 32.25 0.0M
2022-12-06 32.60 32.95 32.35 32.50 0.0M
2022-12-05 32.00 33.30 32.00 32.70 0.1M
2022-12-02 31.50 32.00 31.10 31.60 0.0M
2022-12-01 32.00 32.35 31.00 31.20 0.0M
2022-11-30 30.40 31.30 30.40 30.80 0.0M
2022-11-29 30.55 30.60 30.40 30.40 0.0M
2022-11-28 30.80 30.80 30.55 30.65 0.0M
2022-11-25 31.50 31.80 31.10 31.15 0.0M
2022-11-24 31.50 31.55 31.00 31.25 0.0M
2022-11-23 30.40 31.50 30.40 30.90 0.1M
2022-11-22 30.20 30.25 30.20 30.25 0.0M
2022-11-21 30.30 31.10 30.15 30.25 0.0M
2022-11-18 29.85 30.50 29.85 30.10 0.1M
2022-11-17 29.40 30.00 29.40 29.75 0.0M
2022-11-16 29.65 29.75 29.40 29.40 0.1M
2022-11-15 29.60 29.85 29.60 29.70 0.1M
2022-11-14 29.65 29.85 29.60 29.85 0.0M
2022-11-11 29.80 29.80 29.50 29.65 0.0M
2022-11-10 29.85 29.85 29.50 29.50 0.0M
2022-11-09 29.75 29.80 29.60 29.70 0.0M
2022-11-08 29.75 29.75 29.65 29.75 0.0M
2022-11-07 29.60 30.00 29.40 29.75 0.1M
2022-11-04 29.50 29.50 29.30 29.40 0.0M
2022-11-03 29.45 29.60 29.40 29.60 0.0M
2022-11-02 29.50 29.55 29.40 29.55 0.0M
2022-11-01 29.40 29.80 29.40 29.60 0.1M
2022-10-31 29.45 29.60 29.45 29.60 0.1M
2022-10-28 29.45 29.50 29.45 29.50 0.0M
2022-10-27 29.60 29.65 29.45 29.65 0.0M
2022-10-26 29.60 29.60 29.40 29.55 0.0M
2022-10-25 29.70 29.70 29.05 29.50 0.1M
2022-10-24 29.80 29.80 29.30 29.50 0.0M
2022-10-21 29.70 29.70 29.40 29.50 0.0M
2022-10-20 29.70 29.70 29.50 29.65 0.0M
2022-10-19 30.20 30.20 29.80 29.95 0.0M
2022-10-18 29.70 29.80 29.65 29.80 0.0M
2022-10-17 29.55 29.60 29.50 29.60 0.0M
2022-10-14 29.85 30.20 29.80 30.05 0.0M
2022-10-13 30.20 30.20 29.20 29.70 0.2M
2022-10-12 30.20 30.30 30.10 30.30 0.0M
2022-10-11 30.50 30.50 29.60 30.20 0.1M
2022-10-07 30.25 30.50 30.20 30.50 0.0M
2022-10-06 30.30 30.30 30.10 30.25 0.0M
2022-10-05 30.50 30.70 30.10 30.30 0.1M
2022-10-04 30.60 30.80 30.30 30.50 0.0M
2022-10-03 30.00 31.00 30.00 30.25 0.0M
2022-09-30 30.00 30.10 29.80 30.10 0.0M
2022-09-29 30.00 30.45 29.90 30.10 0.0M
2022-09-28 30.45 30.50 29.60 29.75 0.1M
2022-09-27 30.60 30.75 29.90 30.60 0.1M
2022-09-26 30.50 30.50 30.00 30.10 0.1M
2022-09-23 31.05 31.10 30.10 30.95 0.1M
2022-09-22 30.90 31.50 30.60 31.15 0.0M
2022-09-21 31.50 31.50 31.20 31.20 0.0M
2022-09-20 31.25 31.70 31.25 31.50 0.0M
2022-09-19 32.00 32.00 30.65 31.30 0.1M
2022-09-16 31.90 32.30 31.90 32.20 0.0M
2022-09-15 32.50 32.60 32.30 32.30 0.0M
2022-09-14 32.40 32.60 32.15 32.50 0.0M
2022-09-13 33.45 33.50 33.00 33.05 0.0M
2022-09-12 33.10 33.10 32.90 32.90 0.1M
2022-09-08 32.60 33.00 32.55 33.00 0.0M
2022-09-07 32.70 33.40 32.00 32.50 0.1M
2022-09-06 33.20 33.30 32.40 32.70 0.1M
2022-09-05 33.40 33.60 33.10 33.35 0.1M
2022-09-02 32.85 35.50 32.85 33.50 0.2M
2022-09-01 32.45 32.85 32.00 32.85 0.1M
2022-08-31 32.30 32.80 32.30 32.70 0.0M
2022-08-30 32.20 32.50 32.00 32.40 0.0M
2022-08-29 32.00 32.70 32.00 32.30 0.1M
2022-08-26 32.20 32.90 32.00 32.55 0.2M
2022-08-25 32.00 32.55 31.70 32.20 0.1M
2022-08-24 32.00 32.30 31.60 31.90 0.1M
2022-08-23 32.20 32.40 32.00 32.00 0.0M
2022-08-22 33.30 33.30 32.50 32.60 0.1M
2022-08-19 33.00 33.00 32.30 32.60 0.1M
2022-08-18 31.60 33.25 31.60 32.30 0.1M
2022-08-17 31.20 32.65 31.15 31.40 0.1M
2022-08-16 31.05 31.30 30.90 31.20 0.1M
2022-08-15 30.80 31.10 30.70 31.05 0.0M
2022-08-12 30.65 31.10 30.60 30.80 0.1M
2022-08-11 30.30 30.80 30.25 30.65 0.1M
2022-08-10 30.05 30.60 30.05 30.30 0.0M
2022-08-09 30.55 30.80 30.20 30.35 0.0M
2022-08-08 31.15 31.15 30.00 30.55 0.0M
2022-08-05 30.50 30.80 30.40 30.65 0.1M
2022-08-04 30.95 30.95 29.60 30.50 0.1M
2022-08-03 31.30 31.30 30.50 31.00 1.3M
2022-08-02 31.50 31.85 31.20 31.50 0.0M
2022-08-01 32.50 32.50 31.95 32.00 0.0M
2022-07-29 31.95 32.70 31.55 32.50 0.1M
2022-07-28 31.90 32.15 31.75 32.15 0.1M
2022-07-27 32.05 32.05 31.80 31.80 0.0M
2022-07-26 31.50 32.70 31.30 32.05 0.1M
2022-07-25 31.30 32.00 31.25 31.80 0.0M
2022-07-22 32.80 32.80 31.45 31.80 0.0M
2022-07-21 31.80 32.10 31.80 32.00 0.0M
2022-07-20 31.85 32.80 31.40 31.70 0.1M
2022-07-19 31.30 32.75 31.30 31.85 0.1M
2022-07-18 31.10 31.75 31.10 31.50 0.1M
2022-07-15 32.75 33.45 31.00 31.65 0.7M
2022-07-14 29.20 32.25 29.20 32.25 0.4M
2022-07-13 29.50 29.80 29.30 29.35 0.1M
2022-07-12 29.65 29.65 29.15 29.30 0.1M
2022-07-11 29.90 29.90 29.10 29.65 0.1M
2022-07-08 29.90 30.15 29.65 29.75 0.1M
2022-07-07 29.50 30.30 28.95 29.75 0.1M
2022-07-06 30.80 30.85 29.30 29.40 0.2M
2022-07-05 31.85 31.90 30.50 31.30 0.1M
2022-07-04 31.00 32.10 31.00 31.35 0.1M
2022-07-01 32.20 32.75 31.15 31.20 0.2M
2022-06-30 34.40 34.40 32.15 32.15 0.2M
2022-06-29 34.20 34.80 34.20 34.40 0.0M
2022-06-28 35.00 35.00 34.55 34.70 0.0M
2022-06-27 34.85 35.30 34.80 34.95 0.1M
2022-06-24 34.55 35.10 34.20 34.30 0.1M
2022-06-23 33.15 34.80 33.15 34.45 0.1M
2022-06-22 34.20 34.20 33.10 33.10 0.1M
2022-06-21 33.00 35.00 33.00 34.65 0.2M
2022-06-20 35.55 35.55 32.65 32.65 0.3M
2022-06-17 37.05 37.05 35.40 35.55 0.1M
2022-06-16 37.75 38.20 37.05 37.05 0.1M
2022-06-15 36.80 37.50 36.80 37.40 0.1M
2022-06-14 37.05 37.20 36.30 36.80 0.2M
2022-06-13 37.05 37.45 37.00 37.00 0.1M
2022-06-10 37.30 37.90 37.30 37.75 0.0M
2022-06-09 37.50 37.75 37.30 37.75 0.0M
2022-06-08 37.70 38.20 37.70 37.70 0.1M
2022-06-07 37.35 38.30 37.00 37.70 0.1M
2022-06-06 37.85 38.15 37.20 37.35 0.2M
2022-06-02 39.60 39.60 38.00 38.20 0.2M
2022-06-01 39.70 40.00 39.60 39.60 0.2M
2022-05-31 39.75 39.95 39.65 39.70 0.0M
2022-05-30 40.10 40.75 39.80 40.00 0.1M
2022-05-27 39.70 40.50 39.65 40.10 0.1M
2022-05-26 40.00 40.10 39.45 39.70 0.1M
2022-05-25 40.10 40.20 39.60 39.85 0.0M
2022-05-24 39.90 40.20 39.35 39.90 0.1M
2022-05-23 40.20 40.50 39.90 39.90 0.1M
2022-05-20 39.50 41.00 39.50 40.20 0.1M
2022-05-19 39.45 39.70 38.70 39.55 0.1M
2022-05-18 39.20 40.30 39.20 39.65 0.1M
2022-05-17 38.90 39.10 38.85 39.10 0.1M
2022-05-16 38.20 38.90 38.20 38.60 0.1M
2022-05-13 38.25 38.65 37.90 38.20 0.1M
2022-05-12 38.20 39.10 37.95 38.50 0.2M
2022-05-11 38.60 39.20 38.50 39.20 0.1M
2022-05-10 38.00 39.60 38.00 39.30 0.1M
2022-05-09 40.10 40.10 38.95 39.50 0.1M
2022-05-06 38.65 40.10 38.65 40.10 0.2M
2022-05-05 41.45 41.45 39.90 40.25 0.0M
2022-05-04 39.90 40.10 39.60 40.00 0.1M
2022-05-03 39.60 40.35 39.60 39.90 0.1M
2022-04-29 40.40 40.60 40.00 40.25 0.1M
2022-04-28 40.20 40.55 39.70 40.40 0.2M
2022-04-26 40.00 40.60 40.00 40.30 0.1M
2022-04-25 40.50 40.80 39.90 40.00 0.2M
2022-04-22 41.75 41.75 40.75 41.20 0.2M
2022-04-21 42.20 42.20 41.80 42.05 0.1M
2022-04-20 42.85 42.90 42.00 42.15 0.1M
2022-04-19 41.80 42.50 41.70 42.05 0.1M
2022-04-18 42.05 42.25 41.60 42.00 0.0M
2022-04-15 42.65 42.95 42.10 42.70 0.1M
2022-04-14 42.75 43.60 42.10 43.20 0.2M
2022-04-13 41.20 41.80 40.70 41.80 0.0M
2022-04-12 41.00 41.00 40.50 40.95 0.1M
2022-04-11 41.90 41.90 41.20 41.20 0.2M
2022-04-08 42.30 42.45 41.60 42.00 0.2M
2022-04-07 44.15 44.15 41.60 42.30 0.3M
2022-04-06 45.20 45.20 44.00 44.20 0.2M
2022-04-01 45.50 45.50 44.95 45.40 0.0M
2022-03-31 46.30 46.30 45.40 45.50 0.1M
2022-03-30 46.00 46.00 45.40 45.75 0.1M
2022-03-29 45.50 45.80 45.10 45.45 0.0M
2022-03-28 45.30 45.65 45.05 45.50 0.1M
2022-03-25 46.30 46.30 45.50 45.80 0.0M
2022-03-24 46.05 46.05 45.75 45.95 0.1M
2022-03-23 46.10 46.30 45.90 46.00 0.0M
2022-03-22 46.30 46.30 45.60 45.85 0.1M
2022-03-21 45.60 45.95 45.30 45.70 0.1M
2022-03-18 45.40 45.45 44.90 45.40 0.1M
2022-03-17 45.35 45.70 45.35 45.40 0.1M
2022-03-16 45.40 45.40 44.50 45.00 0.1M
2022-03-15 45.00 45.00 44.40 44.75 0.0M
2022-03-14 45.60 45.60 45.00 45.00 0.0M
2022-03-11 45.75 45.75 45.00 45.15 0.0M
2022-03-10 45.95 45.95 45.45 45.55 0.0M
2022-03-09 44.80 45.60 44.80 44.90 0.0M
2022-03-08 44.80 46.10 44.00 44.70 0.2M
2022-03-07 46.60 46.60 44.80 44.80 0.1M
2022-03-04 47.35 47.35 46.30 46.60 0.1M
2022-03-03 47.50 47.50 46.85 47.20 0.1M
2022-03-02 47.00 47.65 46.65 47.50 0.1M
2022-03-01 46.70 48.20 46.70 47.05 0.1M
2022-02-25 46.80 47.35 46.70 46.70 0.1M
2022-02-24 47.80 47.80 46.45 46.50 0.1M
2022-02-23 47.25 48.50 47.25 48.15 0.1M
2022-02-22 48.80 48.90 47.00 47.45 0.1M
2022-02-21 48.50 49.30 47.95 49.00 0.2M
2022-02-18 45.80 48.45 45.80 48.00 0.2M
2022-02-17 45.80 46.35 45.80 46.05 0.0M
2022-02-16 45.90 46.05 45.65 45.70 0.0M
2022-02-15 45.60 45.90 45.50 45.65 0.0M
2022-02-14 46.20 46.20 45.20 45.70 0.1M
2022-02-11 46.90 47.10 46.65 46.85 0.1M
2022-02-10 46.80 47.00 46.35 46.90 0.1M
2022-02-09 46.70 47.00 46.50 46.80 0.1M
2022-02-08 46.85 46.85 46.20 46.70 0.1M
2022-02-07 45.40 46.20 45.35 45.90 0.1M
2022-01-26 45.70 46.00 45.10 45.35 0.1M
2022-01-25 44.00 46.20 44.00 45.70 0.3M
2022-01-24 49.00 49.00 46.00 46.90 0.2M
2022-01-21 49.80 49.80 49.00 49.00 0.1M
2022-01-20 50.00 50.00 49.50 49.75 0.2M
2022-01-19 50.10 50.10 49.65 49.70 0.1M
2022-01-18 50.50 50.50 49.80 49.90 0.1M
2022-01-17 50.30 50.30 49.80 49.95 0.1M
2022-01-14 50.40 50.40 49.90 50.10 0.1M
2022-01-13 50.50 50.50 49.90 50.10 0.1M
2022-01-12 50.00 50.30 49.50 49.90 0.1M
2022-01-11 50.00 50.60 49.90 49.95 0.1M
2022-01-10 49.95 50.20 49.90 50.10 0.1M
2022-01-07 51.30 51.30 49.85 49.95 0.1M
2022-01-06 50.60 51.10 50.50 50.50 0.1M
2022-01-05 51.70 51.70 50.30 50.90 0.2M
2022-01-04 52.00 52.60 51.50 51.70 0.1M
2022-01-03 52.00 52.10 51.70 51.90 0.1M