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
2022-12-30 61.90 62.00 61.20 61.90 0.0M
2022-12-29 60.10 62.00 59.90 60.90 0.0M
2022-12-28 61.90 61.90 59.70 60.10 0.0M
2022-12-27 61.10 62.60 60.70 61.00 0.0M
2022-12-23 62.20 62.20 61.10 61.50 0.0M
2022-12-22 62.80 63.40 61.60 62.20 0.0M
2022-12-21 62.30 62.70 60.90 62.60 0.0M
2022-12-20 62.10 62.70 60.80 62.30 0.0M
2022-12-19 62.20 62.50 60.80 62.40 0.0M
2022-12-16 61.60 62.60 61.60 62.30 0.0M
2022-12-15 61.60 62.10 61.60 62.00 0.0M
2022-12-14 62.70 63.80 61.50 61.60 0.0M
2022-12-13 62.90 64.00 62.20 62.60 0.0M
2022-12-12 60.40 63.00 60.00 62.90 0.0M
2022-12-09 59.80 61.00 59.50 60.50 0.1M
2022-12-08 60.80 61.70 59.10 59.70 0.0M
2022-12-07 60.60 61.20 60.60 60.90 0.0M
2022-12-06 61.50 61.60 60.60 60.60 0.0M
2022-12-05 60.40 62.50 60.40 61.50 0.0M
2022-12-02 59.10 60.30 58.30 60.30 0.0M
2022-12-01 59.00 59.30 58.70 59.20 0.1M
2022-11-30 58.40 58.40 57.30 58.40 0.0M
2022-11-29 58.90 59.00 57.70 58.10 0.0M
2022-11-28 58.60 59.20 58.30 58.90 0.0M
2022-11-25 57.60 58.90 57.60 58.60 0.0M
2022-11-24 58.10 58.50 57.40 57.60 0.0M
2022-11-23 58.00 59.00 58.00 58.80 0.0M
2022-11-22 58.10 58.90 57.80 58.00 0.0M
2022-11-21 58.40 59.90 57.60 58.10 0.0M
2022-11-18 57.00 59.30 57.00 58.40 0.0M
2022-11-17 57.00 58.00 56.30 57.30 0.9M
2022-11-16 56.80 57.00 56.40 57.00 0.0M
2022-11-15 57.40 58.40 56.60 57.20 0.0M
2022-11-14 59.00 59.40 57.30 57.30 0.0M
2022-11-11 58.60 59.40 57.00 59.00 0.2M
2022-11-10 58.20 58.80 57.50 58.10 0.1M
2022-11-09 57.40 58.90 57.40 57.80 0.0M
2022-11-08 55.20 57.20 55.20 57.20 0.0M
2022-11-07 56.40 56.80 56.00 56.20 0.0M
2022-11-04 55.90 56.40 55.30 56.40 0.0M
2022-11-03 55.00 56.40 55.00 55.50 0.0M
2022-11-02 56.00 56.70 55.70 55.70 0.0M
2022-11-01 56.70 57.90 55.30 55.50 0.0M
2022-10-31 55.10 56.80 55.10 56.70 0.0M
2022-10-28 55.70 55.80 54.80 55.10 0.7M
2022-10-27 56.20 56.80 54.10 55.60 0.0M
2022-10-26 55.60 57.00 55.40 56.10 0.0M
2022-10-25 55.90 56.00 54.60 55.40 0.0M
2022-10-24 55.40 56.60 55.10 55.90 0.0M
2022-10-21 54.30 57.00 54.00 55.30 0.0M
2022-10-20 50.40 54.50 50.40 54.30 0.1M
2022-10-19 49.80 50.60 48.00 49.30 0.0M
2022-10-18 49.40 49.70 48.40 49.00 0.0M
2022-10-17 49.20 49.60 48.20 49.40 0.0M
2022-10-14 47.60 48.20 45.80 48.20 0.0M
2022-10-13 47.00 47.80 46.30 47.60 0.0M
2022-10-12 46.60 47.90 45.80 46.60 0.0M
2022-10-11 45.50 46.70 45.50 46.60 0.0M
2022-10-10 45.90 46.10 45.20 45.50 0.0M
2022-10-07 45.60 47.00 45.60 45.90 0.0M
2022-10-06 47.40 47.40 46.50 46.80 0.0M
2022-10-05 46.30 46.80 45.70 46.50 0.0M
2022-10-04 45.20 47.30 45.20 46.30 0.0M
2022-10-03 43.60 45.90 43.50 44.80 0.0M
2022-09-30 42.40 43.60 42.40 43.10 0.0M
2022-09-29 41.90 43.80 41.80 42.30 0.5M
2022-09-28 42.70 42.90 41.90 41.90 0.6M
2022-09-27 42.40 42.80 42.20 42.70 0.0M
2022-09-26 45.00 46.30 42.00 42.00 0.0M
2022-09-23 43.10 44.90 43.00 43.40 0.0M
2022-09-22 43.30 45.00 43.30 44.20 0.0M
2022-09-21 43.70 45.00 43.00 43.10 0.0M
2022-09-20 43.90 44.60 43.20 43.20 0.0M
2022-09-19 45.10 45.30 43.50 43.90 0.0M
2022-09-16 45.40 48.00 44.00 44.40 0.0M
2022-09-15 46.20 47.10 45.20 45.40 0.0M
2022-09-14 46.90 48.00 45.80 46.20 0.1M
2022-09-13 47.10 48.20 46.10 46.90 0.0M
2022-09-12 45.60 47.40 45.60 46.60 0.0M
2022-09-09 46.00 46.80 46.00 46.80 0.0M
2022-09-08 46.10 46.40 45.90 46.00 0.0M
2022-09-07 46.40 46.40 46.00 46.10 0.0M
2022-09-06 45.60 46.80 45.60 46.40 0.0M
2022-09-05 46.10 46.30 45.60 46.00 0.0M
2022-09-02 47.40 47.40 46.00 46.40 0.1M
2022-09-01 47.60 48.30 46.40 47.40 0.0M
2022-08-31 48.40 48.50 47.50 47.50 0.0M
2022-08-30 48.20 49.40 48.10 48.50 0.1M
2022-08-29 48.40 49.30 46.40 47.90 0.1M
2022-08-26 51.70 51.70 50.00 50.40 0.0M
2022-08-25 52.20 52.20 51.00 51.40 0.0M
2022-08-24 51.70 52.80 51.70 52.30 0.0M
2022-08-23 52.00 52.20 51.00 51.40 0.0M
2022-08-22 53.10 53.50 52.00 52.20 0.0M
2022-08-19 54.40 54.80 52.90 53.10 0.0M
2022-08-18 54.30 55.10 53.40 53.50 0.0M
2022-08-17 55.90 55.90 53.80 54.70 0.0M
2022-08-16 56.00 56.20 54.90 55.90 0.0M
2022-08-15 56.70 56.70 54.50 56.00 0.0M
2022-08-12 55.40 57.00 54.60 56.80 0.0M
2022-08-11 55.40 55.50 54.80 55.40 0.0M
2022-08-10 55.00 55.40 54.00 55.40 0.0M
2022-08-09 55.00 55.00 54.30 55.00 0.0M
2022-08-08 54.20 55.50 53.80 55.00 0.0M
2022-08-05 54.10 55.40 53.50 54.20 0.0M
2022-08-04 56.00 56.00 54.00 54.00 0.0M
2022-08-03 57.00 57.80 55.50 56.00 0.0M
2022-08-02 58.20 58.20 55.70 55.80 0.0M
2022-08-01 57.10 58.60 54.40 58.50 0.0M
2022-07-29 56.60 58.60 56.50 57.10 0.0M
2022-07-28 59.00 59.00 57.10 58.80 0.0M
2022-07-27 58.00 59.00 57.20 58.70 0.0M
2022-07-26 58.50 58.90 57.80 58.50 0.0M
2022-07-25 58.60 58.60 56.60 58.40 0.0M
2022-07-22 57.20 58.60 56.10 58.60 0.0M
2022-07-21 56.90 57.60 56.70 57.20 0.0M
2022-07-20 55.80 56.90 55.80 56.80 0.0M
2022-07-19 55.90 55.90 54.90 55.40 0.0M
2022-07-18 53.50 56.00 52.90 55.90 0.0M
2022-07-15 54.40 54.50 50.80 53.50 0.0M
2022-07-14 54.50 54.50 53.60 54.10 0.0M
2022-07-13 53.40 53.80 52.90 53.70 0.0M
2022-07-12 52.70 53.50 52.20 53.20 0.0M
2022-07-11 52.30 52.70 52.00 52.70 0.0M
2022-07-08 52.30 52.80 52.00 52.30 0.0M
2022-07-07 53.30 53.40 52.70 53.30 0.0M
2022-07-06 52.40 52.80 52.00 52.40 0.0M
2022-07-05 52.20 52.30 51.70 52.10 0.0M
2022-07-04 53.00 53.00 52.00 52.20 0.0M
2022-07-01 54.20 54.20 53.00 53.00 0.0M
2022-06-30 55.20 55.20 53.00 54.20 0.0M
2022-06-29 55.40 55.70 54.20 54.80 0.0M
2022-06-28 55.20 57.00 55.20 55.90 0.0M
2022-06-27 55.00 56.50 54.70 54.70 0.1M
2022-06-23 52.10 55.00 51.80 55.00 0.0M
2022-06-22 51.00 53.70 51.00 52.10 0.0M
2022-06-21 54.50 54.80 51.00 51.00 0.0M
2022-06-20 53.90 54.90 53.30 54.50 0.0M
2022-06-17 51.20 53.90 51.10 53.90 0.0M
2022-06-16 51.20 52.10 51.00 51.30 0.0M
2022-06-15 52.90 53.20 51.20 51.20 0.0M
2022-06-14 56.40 56.40 52.20 52.90 0.0M
2022-06-13 54.40 56.90 53.60 56.90 0.0M
2022-06-10 57.60 57.60 54.40 54.40 0.0M
2022-06-09 57.40 58.30 56.60 56.80 0.1M
2022-06-08 59.40 59.40 56.80 57.40 0.0M
2022-06-07 56.70 59.40 56.70 59.40 0.0M
2022-06-03 57.00 57.00 56.20 56.60 0.0M
2022-06-02 55.10 56.90 54.40 56.90 0.0M
2022-06-01 55.40 55.40 54.20 54.40 0.0M
2022-05-31 54.70 55.50 54.60 55.10 0.0M
2022-05-30 55.10 57.00 54.80 54.80 0.0M
2022-05-27 54.10 55.60 53.80 55.00 0.0M
2022-05-25 55.60 56.00 54.00 54.10 0.0M
2022-05-24 55.40 57.30 55.20 55.90 0.1M
2022-05-23 55.00 55.70 54.20 55.70 0.0M
2022-05-20 53.10 55.00 53.10 55.00 0.0M
2022-05-19 52.80 53.90 52.20 53.30 0.0M
2022-05-18 54.60 55.00 52.80 52.80 0.0M
2022-05-17 55.00 55.00 54.00 54.60 0.0M
2022-05-16 54.80 55.50 53.50 54.90 0.0M
2022-05-13 53.60 55.90 53.60 54.80 0.0M
2022-05-12 50.00 53.90 50.00 53.20 0.0M
2022-05-11 50.40 52.60 50.40 52.00 0.0M
2022-05-10 50.40 52.60 50.30 50.30 0.0M
2022-05-09 52.00 52.00 50.40 50.40 0.0M
2022-05-06 54.60 54.60 51.40 52.30 0.0M
2022-05-05 56.80 56.80 53.90 54.60 0.0M
2022-05-04 55.80 55.90 54.10 54.80 0.0M
2022-05-03 54.40 56.80 54.40 55.50 0.0M
2022-05-02 56.40 58.50 54.00 54.10 0.0M
2022-04-29 55.60 57.10 55.60 56.40 0.0M
2022-04-28 57.10 57.10 55.00 55.50 0.0M
2022-04-27 55.60 57.20 54.50 56.30 0.0M
2022-04-26 293.00 293.00 278.50 278.50 0.0M
2022-04-25 293.00 293.00 276.50 283.50 0.0M
2022-04-22 294.50 295.00 284.50 293.00 0.0M
2022-04-21 305.00 305.00 292.50 297.50 0.0M
2022-04-20 302.00 317.50 302.00 314.50 0.0M
2022-04-19 306.00 307.50 296.00 302.00 0.0M
2022-04-14 301.00 306.00 300.00 303.00 0.0M
2022-04-13 310.00 310.00 291.50 295.00 0.0M
2022-04-12 298.50 301.50 294.00 298.00 0.0M
2022-04-11 310.00 310.00 294.50 298.50 0.0M
2022-04-08 292.50 304.00 292.50 304.00 0.0M
2022-04-07 296.00 308.00 290.50 292.50 0.0M
2022-04-06 302.50 302.50 290.00 296.50 0.0M
2022-04-05 308.00 315.00 300.00 302.50 0.0M
2022-04-04 299.00 308.00 297.00 308.00 0.0M
2022-04-01 294.00 302.50 294.00 298.00 0.0M
2022-03-31 287.50 299.50 287.50 293.50 0.0M
2022-03-30 280.50 287.00 278.00 281.50 0.0M
2022-03-29 281.00 286.50 280.00 280.50 0.0M
2022-03-28 268.00 285.00 268.00 281.00 0.0M
2022-03-25 282.00 285.00 270.50 273.50 0.0M
2022-03-24 280.50 286.50 280.50 282.00 0.0M
2022-03-23 287.50 291.50 281.50 288.50 0.0M
2022-03-22 300.50 301.00 282.00 287.50 0.0M
2022-03-21 298.00 304.50 297.00 300.00 0.0M
2022-03-18 283.00 296.00 283.00 295.00 0.0M
2022-03-17 282.00 290.50 280.50 284.50 0.0M
2022-03-16 276.00 278.50 271.50 277.50 0.0M
2022-03-15 265.50 271.50 261.00 267.00 0.0M
2022-03-14 268.00 276.50 268.00 275.00 0.0M
2022-03-11 256.00 273.50 244.00 268.00 0.0M
2022-03-10 267.00 273.50 260.00 261.00 0.0M
2022-03-09 250.50 268.50 250.50 266.50 0.0M
2022-03-08 248.00 260.00 248.00 250.00 0.0M
2022-03-07 254.50 255.50 243.50 250.00 0.0M
2022-03-04 265.00 265.00 255.50 256.50 0.0M
2022-03-03 268.00 275.50 263.00 266.50 0.0M
2022-03-02 255.00 272.00 253.00 268.00 0.0M
2022-03-01 268.00 272.50 260.00 260.00 0.0M
2022-02-28 260.00 272.50 254.50 268.00 0.0M
2022-02-25 258.00 268.50 254.00 264.50 0.0M
2022-02-24 255.50 261.00 249.00 258.00 0.0M
2022-02-23 270.50 275.00 259.50 259.50 0.0M
2022-02-22 262.00 276.00 256.00 270.50 0.0M
2022-02-21 281.50 282.00 266.50 266.50 0.0M
2022-02-18 288.00 288.00 277.00 281.00 0.0M
2022-02-17 275.50 295.00 275.50 288.00 0.0M
2022-02-16 290.50 291.00 285.00 288.50 0.0M
2022-02-15 289.00 291.00 281.00 290.50 0.0M
2022-02-14 286.00 289.50 279.50 289.50 0.0M
2022-02-11 300.00 302.00 295.00 297.00 0.0M
2022-02-10 299.00 304.00 294.50 301.50 0.0M
2022-02-09 298.00 306.00 295.00 299.00 0.0M
2022-02-08 301.00 301.00 293.50 298.50 0.0M
2022-02-07 303.50 305.00 297.50 301.00 0.0M
2022-02-04 307.00 312.00 300.00 303.50 0.0M
2022-02-03 311.00 317.00 306.00 307.00 0.0M
2022-02-02 314.00 315.00 309.00 311.00 0.0M
2022-02-01 307.00 312.50 306.00 312.00 0.0M
2022-01-31 300.00 307.00 298.00 301.00 0.0M
2022-01-28 299.00 301.50 291.50 296.00 0.0M
2022-01-27 302.00 306.50 295.50 299.00 0.0M
2022-01-26 292.00 305.00 292.00 301.50 0.0M
2022-01-25 300.00 300.00 288.00 291.00 0.0M
2022-01-24 299.50 301.00 284.00 289.50 0.0M
2022-01-21 308.00 308.00 296.00 300.00 0.0M
2022-01-20 313.50 317.00 303.50 308.00 0.0M
2022-01-19 305.50 315.00 301.50 311.50 0.0M
2022-01-18 312.50 312.50 297.00 306.00 0.0M
2022-01-17 322.00 322.00 312.00 312.50 0.0M
2022-01-14 342.00 342.00 326.50 326.50 0.0M
2022-01-13 341.50 347.50 339.00 345.50 0.0M
2022-01-12 338.00 343.00 333.50 338.50 0.0M
2022-01-11 326.50 339.50 326.50 334.50 0.0M
2022-01-10 344.50 350.50 324.00 326.50 0.0M
2022-01-07 340.00 348.50 340.00 345.00 0.0M
2022-01-05 346.00 351.50 342.00 350.50 0.0M
2022-01-04 356.50 356.50 344.50 347.50 0.0M
2022-01-03 362.00 362.00 352.00 355.00 0.0M