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 36.90 36.90 36.20 36.90 0.0M
2022-12-29 37.00 37.30 36.60 37.00 0.0M
2022-12-28 37.60 38.00 37.20 37.30 0.0M
2022-12-27 37.60 37.80 37.30 37.40 0.0M
2022-12-23 36.80 37.50 36.40 37.20 0.0M
2022-12-22 37.20 37.50 36.30 36.60 0.0M
2022-12-21 36.00 37.20 35.90 37.20 0.0M
2022-12-20 35.10 36.00 35.00 36.00 0.0M
2022-12-19 35.90 36.00 35.50 36.00 0.0M
2022-12-16 35.70 35.90 35.20 35.90 0.0M
2022-12-15 36.20 36.60 35.70 36.00 0.0M
2022-12-14 36.60 36.80 36.10 36.10 0.0M
2022-12-13 36.90 37.80 36.50 37.60 0.0M
2022-12-12 36.50 37.00 36.20 37.00 0.0M
2022-12-09 38.10 38.20 36.90 37.20 0.0M
2022-12-08 37.50 38.80 37.40 38.30 0.0M
2022-12-07 38.60 38.60 37.80 38.10 0.0M
2022-12-06 38.70 39.00 38.40 38.60 0.0M
2022-12-05 39.00 39.70 38.70 39.10 0.0M
2022-12-02 38.30 38.60 37.50 38.40 0.0M
2022-12-01 39.20 39.20 37.50 38.90 0.0M
2022-11-30 38.20 39.60 38.00 39.20 0.0M
2022-11-29 37.40 38.40 37.40 38.20 0.0M
2022-11-28 36.90 37.10 36.50 36.60 0.0M
2022-11-25 37.60 38.00 37.20 37.30 0.0M
2022-11-24 37.20 37.80 37.20 37.70 0.0M
2022-11-23 36.70 37.30 36.60 37.10 0.0M
2022-11-22 36.00 36.70 35.90 36.60 0.0M
2022-11-21 35.70 36.10 35.20 35.20 0.0M
2022-11-18 36.50 37.00 36.30 36.60 0.0M
2022-11-17 37.10 37.10 35.40 36.00 0.0M
2022-11-16 38.30 38.50 36.60 37.10 0.0M
2022-11-15 38.10 38.70 37.60 38.70 0.0M
2022-11-14 38.70 38.80 37.50 38.00 0.0M
2022-11-11 36.00 38.80 35.80 38.50 0.0M
2022-11-10 34.40 36.20 34.00 36.00 0.0M
2022-11-09 35.40 35.50 34.40 34.70 0.0M
2022-11-08 33.80 35.40 33.70 35.00 0.0M
2022-11-07 33.20 35.00 33.20 34.50 0.0M
2022-11-04 32.60 34.20 32.30 33.70 0.1M
2022-11-03 30.70 30.90 30.10 30.70 0.0M
2022-11-02 32.80 32.90 31.00 31.00 0.0M
2022-11-01 31.90 32.50 31.70 32.30 0.0M
2022-10-31 30.60 31.00 30.10 30.90 0.0M
2022-10-28 30.60 31.50 30.50 30.90 0.0M
2022-10-27 31.60 32.00 30.80 31.80 0.0M
2022-10-26 30.80 32.10 30.60 32.10 0.0M
2022-10-25 30.80 31.10 30.20 30.90 0.0M
2022-10-24 31.50 31.50 30.50 31.20 0.0M
2022-10-21 30.00 31.40 29.80 31.40 0.0M
2022-10-20 29.90 30.80 29.50 30.60 0.0M
2022-10-19 30.70 30.70 30.00 30.40 0.0M
2022-10-18 31.30 31.90 30.60 30.80 0.0M
2022-10-17 30.60 31.40 30.40 31.20 0.0M
2022-10-14 31.40 31.60 30.00 30.10 0.0M
2022-10-13 30.20 31.20 29.90 31.20 0.0M
2022-10-12 30.90 31.50 30.40 30.40 0.0M
2022-10-11 30.90 32.00 30.30 31.20 0.0M
2022-10-10 31.50 32.00 31.00 31.50 0.0M
2022-10-07 31.50 31.90 31.40 31.50 0.0M
2022-10-06 32.80 33.10 31.50 31.90 0.0M
2022-10-05 33.20 33.30 32.40 32.90 0.0M
2022-10-04 33.20 33.70 32.90 33.20 0.0M
2022-10-03 30.80 32.50 30.80 32.10 0.0M
2022-09-30 31.70 32.00 30.50 31.50 0.0M
2022-09-29 30.40 31.90 29.90 31.30 0.0M
2022-09-28 29.00 30.70 28.50 30.70 0.0M
2022-09-27 29.70 30.20 29.40 29.50 0.0M
2022-09-26 29.20 30.00 28.80 29.20 0.0M
2022-09-23 32.60 32.80 29.90 30.40 0.0M
2022-09-22 32.10 33.30 31.80 32.80 0.0M
2022-09-21 31.80 32.80 31.80 32.50 0.1M
2022-09-20 32.60 32.80 31.40 31.90 0.0M
2022-09-19 33.20 33.20 31.10 32.00 0.0M
2022-09-16 31.60 32.30 31.30 32.00 0.0M
2022-09-15 33.20 33.50 32.40 32.50 0.0M
2022-09-14 33.50 33.50 33.00 33.10 0.0M
2022-09-13 34.90 35.10 33.50 33.70 0.0M
2022-09-12 34.50 35.30 34.50 34.90 0.0M
2022-09-09 33.30 34.60 33.30 34.10 0.0M
2022-09-08 32.40 32.50 31.50 32.50 0.0M
2022-09-07 32.20 32.20 31.60 32.00 0.0M
2022-09-06 32.50 33.00 32.40 32.80 0.0M
2022-09-05 32.40 32.70 32.00 32.50 0.0M
2022-09-02 31.20 32.20 30.90 32.10 0.0M
2022-09-01 31.80 31.80 31.00 31.30 0.0M
2022-08-31 33.00 33.50 32.10 32.40 0.0M
2022-08-30 33.60 33.90 32.50 32.50 0.0M
2022-08-29 34.90 35.00 33.30 35.00 0.0M
2022-08-26 35.30 35.40 34.50 34.80 0.0M
2022-08-25 34.90 34.90 34.50 34.70 0.0M
2022-08-24 34.40 34.50 34.00 34.40 0.0M
2022-08-23 33.90 35.20 33.80 35.20 0.0M
2022-08-22 33.80 34.10 32.90 34.00 0.0M
2022-08-19 34.20 34.30 33.30 33.60 0.0M
2022-08-18 33.90 34.70 33.80 34.70 0.0M
2022-08-17 35.60 35.80 34.80 35.60 0.0M
2022-08-16 34.90 35.90 34.90 35.70 0.0M
2022-08-15 35.00 35.10 34.30 34.50 0.0M
2022-08-12 35.90 36.10 34.80 35.00 0.0M
2022-08-11 35.60 36.20 35.50 36.20 0.0M
2022-08-10 34.80 35.30 34.60 35.20 0.0M
2022-08-09 34.50 34.80 34.50 34.80 0.0M
2022-08-08 35.00 35.40 34.70 35.20 0.0M
2022-08-05 34.20 35.00 33.90 34.70 0.0M
2022-08-04 33.30 34.00 33.00 33.90 0.0M
2022-08-03 33.60 33.80 33.30 33.30 0.0M
2022-08-02 34.00 34.00 33.10 33.80 0.0M
2022-08-01 35.70 35.80 34.00 34.30 0.0M
2022-07-29 34.40 35.50 34.40 35.30 0.0M
2022-07-28 34.70 35.00 33.80 34.40 0.0M
2022-07-27 32.70 33.40 32.70 33.40 0.0M
2022-07-26 33.00 33.50 32.60 32.70 0.0M
2022-07-25 31.70 32.60 31.40 32.60 0.0M
2022-07-22 31.10 32.00 30.90 31.80 0.0M
2022-07-21 30.90 30.90 29.90 30.80 0.0M
2022-07-20 31.50 31.50 30.80 31.30 0.0M
2022-07-19 30.80 31.30 30.70 30.90 0.0M
2022-07-18 31.00 31.60 30.80 31.30 0.0M
2022-07-15 29.80 30.30 29.60 30.10 0.0M
2022-07-14 31.80 32.20 29.80 30.50 0.0M
2022-07-13 32.20 32.30 31.60 32.00 0.0M
2022-07-12 31.80 32.40 31.50 32.40 0.0M
2022-07-11 32.00 32.60 31.60 32.30 0.0M
2022-07-08 32.50 33.70 32.30 33.70 0.0M
2022-07-07 31.80 33.50 31.70 33.20 0.0M
2022-07-06 31.00 31.80 30.40 31.10 0.0M
2022-07-05 33.20 33.20 30.30 30.80 0.0M
2022-07-04 33.10 33.80 32.70 33.50 0.0M
2022-07-01 33.50 34.10 32.00 33.10 0.0M
2022-06-30 35.60 35.70 34.00 34.20 0.0M
2022-06-29 36.10 36.90 35.90 36.30 0.0M
2022-06-28 37.70 38.00 36.50 36.60 0.0M
2022-06-27 36.80 37.60 36.60 37.00 0.0M
2022-06-24 36.00 36.20 35.40 35.90 0.0M
2022-06-23 36.90 37.70 35.80 36.20 0.0M
2022-06-22 38.40 38.40 37.30 37.60 0.0M
2022-06-21 39.40 40.10 39.40 39.50 0.0M
2022-06-20 39.00 39.60 37.80 39.30 0.0M
2022-06-17 40.20 40.60 38.80 38.90 0.0M
2022-06-16 41.60 41.60 40.20 40.30 0.0M
2022-06-15 40.20 41.90 39.40 41.40 0.0M
2022-06-14 41.40 41.50 39.90 40.10 0.0M
2022-06-13 42.20 42.20 40.30 41.30 0.0M
2022-06-10 45.60 45.90 42.40 42.40 0.0M
2022-06-09 46.70 46.90 46.10 46.20 0.0M
2022-06-08 47.40 47.40 46.30 46.90 0.0M
2022-06-07 46.90 47.60 46.90 47.40 0.0M
2022-06-06 46.10 47.30 46.00 47.30 0.0M
2022-06-03 46.20 46.90 45.50 45.80 0.0M
2022-06-02 46.00 46.70 46.00 46.60 0.0M
2022-06-01 46.30 46.30 45.20 45.60 0.0M
2022-05-31 45.70 46.60 45.40 46.00 0.0M
2022-05-30 45.40 45.70 45.00 45.70 0.0M
2022-05-27 44.90 45.60 44.70 45.60 0.0M
2022-05-26 43.90 44.60 43.60 44.40 0.0M
2022-05-25 43.60 44.30 43.50 44.10 0.1M
2022-05-24 42.40 43.70 42.40 42.80 0.1M
2022-05-23 42.50 43.80 42.50 43.60 0.0M
2022-05-20 41.70 42.40 41.60 42.10 0.0M
2022-05-19 40.30 41.30 39.80 41.30 0.0M
2022-05-18 41.70 41.70 40.50 40.90 0.0M
2022-05-17 40.70 41.80 40.50 41.70 0.0M
2022-05-16 38.90 40.30 38.70 40.20 0.0M
2022-05-13 38.60 39.30 38.30 39.30 0.0M
2022-05-12 38.00 38.80 37.20 38.70 0.0M
2022-05-11 39.30 40.20 38.70 40.20 0.0M
2022-05-10 39.20 39.40 38.50 38.70 0.0M
2022-05-09 40.10 40.30 39.00 39.20 0.0M
2022-05-06 41.40 41.50 40.50 41.00 0.0M
2022-05-05 43.60 43.90 41.50 42.00 0.0M
2022-05-04 42.50 42.90 41.80 41.80 0.0M
2022-05-03 42.30 43.10 42.30 42.50 0.0M
2022-05-02 44.50 44.50 41.90 42.30 0.0M
2022-04-29 41.90 43.30 41.70 43.30 0.0M
2022-04-28 42.10 42.30 40.70 40.80 0.0M
2022-04-27 40.40 42.00 40.00 41.60 0.0M
2022-04-26 39.80 40.30 38.90 39.40 0.1M
2022-04-25 39.90 40.30 38.50 38.80 0.1M
2022-04-22 43.60 43.60 41.60 41.60 0.0M
2022-04-21 46.20 46.40 44.40 45.20 0.0M
2022-04-20 50.60 50.80 48.40 49.10 0.0M
2022-04-19 51.80 52.20 50.40 50.60 0.0M
2022-04-14 50.40 51.20 50.00 51.00 0.0M
2022-04-13 49.70 50.60 49.70 50.60 0.0M
2022-04-12 49.20 49.90 48.90 49.50 0.0M
2022-04-11 49.70 50.20 48.90 49.80 0.0M
2022-04-08 49.30 50.40 49.00 50.20 0.0M
2022-04-07 48.60 48.80 47.40 48.10 0.0M
2022-04-06 49.60 49.90 48.40 48.70 0.0M
2022-04-05 48.80 49.80 48.10 49.80 0.0M
2022-04-04 48.70 49.30 48.50 48.90 0.0M
2022-04-01 47.60 48.90 47.50 48.70 0.0M
2022-03-31 47.00 48.40 46.80 47.60 0.0M
2022-03-30 46.20 47.20 45.80 47.00 0.0M
2022-03-29 47.40 47.40 44.40 45.00 0.0M
2022-03-28 48.40 48.60 46.60 46.80 0.0M
2022-03-25 47.80 48.60 47.60 48.40 0.0M
2022-03-24 47.00 48.00 47.00 47.60 0.0M
2022-03-23 47.40 47.80 46.80 47.60 0.0M
2022-03-22 47.00 48.60 47.00 47.40 0.0M
2022-03-21 44.40 47.20 44.40 47.00 0.0M
2022-03-18 44.40 44.40 43.40 43.40 0.0M
2022-03-17 43.80 43.80 43.00 43.60 0.0M
2022-03-16 44.80 45.20 43.80 44.40 0.0M
2022-03-15 43.00 44.00 42.40 44.00 0.0M
2022-03-14 45.80 45.80 44.20 44.40 0.0M
2022-03-11 46.20 47.60 46.00 47.00 0.0M
2022-03-10 45.20 46.00 45.00 45.60 0.0M
2022-03-09 47.00 47.00 44.40 45.20 0.0M
2022-03-08 47.00 47.00 45.80 46.40 0.0M
2022-03-07 50.00 50.50 46.80 46.80 0.0M
2022-03-04 49.00 49.00 46.20 46.80 0.0M
2022-03-03 49.40 50.00 47.80 48.20 0.0M
2022-03-02 48.20 49.40 46.80 47.60 0.0M
2022-03-01 46.60 48.20 46.20 48.00 0.1M
2022-02-28 45.40 46.00 44.80 46.00 0.0M
2022-02-25 44.00 44.60 43.00 44.60 0.0M
2022-02-24 42.20 44.20 41.80 43.40 0.0M
2022-02-23 43.40 43.60 42.40 43.00 0.0M
2022-02-22 42.00 43.80 41.80 43.00 0.0M
2022-02-21 42.60 43.20 42.00 43.20 0.0M
2022-02-18 42.40 42.80 42.20 42.60 0.0M
2022-02-17 43.00 43.00 42.20 42.60 0.0M
2022-02-16 42.60 43.00 42.40 43.00 0.0M
2022-02-15 43.00 43.40 41.80 42.20 0.0M
2022-02-14 42.00 43.80 41.80 43.80 0.0M
2022-02-11 42.00 43.00 42.00 42.80 0.0M
2022-02-10 42.00 43.20 41.60 43.20 0.0M
2022-02-09 41.40 42.00 40.80 41.80 0.0M
2022-02-08 41.00 41.80 40.80 41.60 0.0M
2022-02-07 39.80 40.60 39.60 40.20 0.0M
2022-02-04 40.00 40.00 39.20 39.60 0.0M
2022-02-03 40.60 40.60 39.40 39.80 0.0M
2022-02-02 40.40 40.60 39.80 40.00 0.0M
2022-02-01 39.60 40.60 39.40 40.60 0.0M
2022-01-31 40.00 40.00 38.40 39.00 0.0M
2022-01-28 41.40 41.80 39.60 40.00 0.0M
2022-01-27 40.40 41.80 40.20 41.60 0.0M
2022-01-26 40.20 41.60 40.20 41.60 0.0M
2022-01-25 39.20 39.80 38.80 39.80 0.0M
2022-01-24 40.80 41.00 38.20 38.60 0.0M
2022-01-21 41.80 41.80 40.80 41.60 0.0M
2022-01-20 42.60 43.20 42.00 43.20 0.0M
2022-01-19 40.60 42.80 40.20 42.60 0.0M
2022-01-18 40.00 41.20 39.80 41.00 0.0M
2022-01-17 40.00 40.60 40.00 40.20 0.0M
2022-01-14 39.80 40.00 39.60 39.80 0.0M
2022-01-13 40.40 40.80 39.60 40.40 0.0M
2022-01-12 39.20 41.20 39.20 40.60 0.0M
2022-01-11 39.20 39.20 38.40 38.80 0.0M
2022-01-10 39.00 39.40 38.60 38.80 0.0M
2022-01-07 38.20 39.00 38.20 39.00 0.0M
2022-01-06 38.00 38.60 37.80 38.60 0.0M
2022-01-05 37.00 38.20 37.00 38.20 0.0M
2022-01-04 36.60 37.60 36.20 37.60 0.0M
2022-01-03 36.00 37.00 36.00 36.80 0.0M