Last Update: 2025-09-30
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 32.30 32.54 32.21 32.21 0.0M
2021-12-30 32.13 32.13 31.74 31.78 0.0M
2021-12-29 31.18 31.49 31.18 31.41 0.0M
2021-12-28 31.45 31.69 31.28 31.44 0.0M
2021-12-27 31.40 31.49 30.93 31.49 0.0M
2021-12-23 31.13 31.24 30.86 31.07 0.0M
2021-12-22 30.58 30.85 30.58 30.81 0.0M
2021-12-21 30.05 30.59 30.03 30.16 0.0M
2021-12-20 28.61 29.86 28.61 29.86 0.0M
2021-12-17 28.80 29.93 28.80 29.93 0.0M
2021-12-16 27.38 28.11 27.37 28.01 0.0M
2021-12-15 30.04 30.04 29.28 29.77 0.0M
2021-12-14 30.71 30.71 30.33 30.55 0.0M
2021-12-13 31.45 31.59 30.49 30.74 0.0M
2021-12-10 31.82 31.85 31.30 31.34 0.0M
2021-12-09 33.27 33.40 33.14 33.40 0.0M
2021-12-08 33.38 33.80 33.38 33.51 0.0M
2021-12-07 33.83 34.02 33.37 33.38 0.0M
2021-12-06 31.17 31.50 31.09 31.50 0.0M
2021-12-03 30.70 30.70 30.52 30.59 0.0M
2021-12-02 30.89 30.89 30.49 30.84 0.0M
2021-12-01 31.61 31.61 31.10 31.10 0.0M
2021-11-30 31.74 32.19 31.04 31.16 0.0M
2021-11-29 32.50 32.50 31.64 31.80 0.0M
2021-11-26 32.84 32.87 32.45 32.64 0.0M
2021-11-24 33.45 33.81 33.33 33.37 0.0M
2021-11-23 35.27 35.27 34.00 34.70 0.0M
2021-11-22 35.73 35.73 34.56 34.56 0.0M
2021-11-19 36.57 36.92 36.57 36.92 0.0M
2021-11-18 35.84 36.20 35.84 36.16 0.0M
2021-11-17 37.20 37.20 36.92 37.02 0.0M
2021-11-16 36.63 36.63 35.82 36.28 0.0M
2021-11-15 39.40 39.55 38.77 38.77 0.0M
2021-11-12 38.42 38.65 38.32 38.49 0.0M
2021-11-11 37.49 37.49 37.33 37.40 0.0M
2021-11-10 37.44 38.67 37.44 37.49 0.0M
2021-11-09 34.73 35.10 34.59 34.87 0.0M
2021-11-08 34.25 34.69 34.25 34.56 0.0M
2021-11-05 34.92 35.20 34.66 34.95 0.0M
2021-11-04 35.59 35.69 34.84 35.24 0.0M
2021-11-03 34.30 34.68 34.30 34.68 0.0M
2021-11-02 35.36 35.72 35.15 35.41 0.0M
2021-11-01 34.15 34.31 33.79 34.01 0.0M
2021-10-29 34.14 34.25 33.98 33.98 0.0M
2021-10-28 34.14 34.74 33.99 34.52 0.0M
2021-10-27 36.88 36.88 36.10 36.10 0.0M
2021-10-26 36.72 36.96 36.58 36.69 0.0M
2021-10-25 36.05 36.05 35.90 36.01 0.0M
2021-10-22 37.77 38.15 37.76 38.14 0.0M
2021-10-21 37.23 37.67 37.23 37.42 0.0M
2021-10-20 36.70 37.39 36.60 36.74 0.0M
2021-10-19 35.24 35.24 34.81 35.15 0.0M
2021-10-18 34.96 35.34 34.71 35.12 0.0M
2021-10-15 32.29 33.10 32.03 32.85 0.0M
2021-10-14 33.00 34.05 33.00 33.83 0.0M
2021-10-13 31.74 31.84 31.29 31.32 0.0M
2021-10-12 31.99 32.30 31.83 32.20 0.0M
2021-10-11 32.26 33.35 32.21 32.55 0.0M
2021-10-08 37.97 37.97 37.75 37.86 0.0M
2021-10-07 36.70 38.05 36.70 37.90 0.0M
2021-10-06 38.01 38.35 38.01 38.35 0.0M
2021-10-05 39.80 39.80 39.09 39.09 0.0M
2021-10-04 40.23 40.23 39.89 40.05 0.0M
2021-10-01 39.76 40.42 39.76 40.26 0.0M
2021-09-30 40.70 40.73 40.18 40.18 0.0M
2021-09-29 43.81 43.81 43.42 43.57 0.0M
2021-09-28 44.25 44.52 44.25 44.26 0.0M
2021-09-27 44.60 45.15 44.60 44.71 0.0M
2021-09-24 44.84 44.84 44.55 44.64 0.0M
2021-09-23 45.71 46.01 45.65 45.89 0.0M
2021-09-22 44.85 45.00 44.85 45.00 0.0M
2021-09-21 44.50 44.50 43.30 43.30 0.0M
2021-09-20 43.28 43.28 42.41 42.41 0.0M
2021-09-17 44.03 44.11 43.76 43.78 0.0M
2021-09-16 41.64 42.17 41.55 42.15 0.0M
2021-09-15 42.59 42.76 41.99 42.76 0.0M
2021-09-14 42.94 42.94 42.64 42.66 0.0M
2021-09-13 43.54 43.54 42.94 43.05 0.0M
2021-09-10 44.96 45.00 44.42 44.47 0.0M
2021-09-09 44.17 44.17 43.43 43.55 0.0M
2021-09-08 46.02 46.07 45.47 46.07 0.0M
2021-09-07 48.02 48.02 46.42 46.42 0.0M
2021-09-03 48.65 48.69 48.45 48.69 0.0M
2021-09-02 51.54 51.58 51.08 51.20 0.0M
2021-09-01 52.62 54.41 52.36 52.36 0.0M
2021-08-31 52.80 53.35 52.80 53.27 0.0M
2021-08-30 52.05 54.74 52.05 53.72 0.0M
2021-08-27 54.59 54.59 53.85 54.09 0.0M
2021-08-26 55.65 55.65 54.68 54.68 0.0M
2021-08-25 56.18 56.18 54.95 54.95 0.0M
2021-08-24 55.48 55.48 54.91 55.24 0.0M
2021-08-23 55.09 55.12 55.09 55.12 0.0M
2021-08-20 55.90 55.96 55.59 55.59 0.0M
2021-08-19 55.43 55.43 54.71 54.71 0.0M
2021-08-18 54.95 55.61 54.95 55.43 0.0M
2021-08-17 54.18 54.18 53.35 53.60 0.0M
2021-08-16 54.21 54.30 54.14 54.22 0.0M
2021-08-13 55.05 55.05 54.91 54.91 0.0M
2021-08-12 55.03 55.32 54.85 54.98 0.0M
2021-08-11 54.81 55.28 54.81 55.18 0.0M
2021-08-10 55.12 55.40 54.72 55.40 0.0M
2021-08-09 54.77 54.80 54.58 54.58 0.0M
2021-08-06 56.00 56.00 55.54 55.63 0.0M
2021-08-05 55.55 55.55 55.33 55.33 0.0M
2021-08-04 56.39 56.39 55.79 55.84 0.0M
2021-08-03 54.32 54.51 54.24 54.51 0.0M
2021-08-02 54.49 54.49 53.97 54.06 0.0M
2021-07-30 52.84 52.84 52.80 52.80 0.0M
2021-07-29 53.31 53.62 53.31 53.62 0.0M
2021-07-28 53.33 54.30 53.33 54.30 0.0M
2021-07-27 52.96 52.96 52.29 52.68 0.0M
2021-07-26 53.15 53.55 53.11 53.50 0.0M
2021-07-23 53.57 53.93 53.52 53.52 0.0M
2021-07-22 53.87 53.87 53.30 53.59 0.0M
2021-07-21 53.98 54.02 53.41 53.70 0.0M
2021-07-20 50.29 51.23 50.29 51.10 0.0M
2021-07-19 52.44 52.44 51.70 51.88 0.0M
2021-07-16 53.67 54.13 53.05 54.09 0.0M
2021-07-15 54.36 55.22 53.03 53.44 0.0M
2021-07-14 65.59 65.59 65.20 65.38 0.0M
2021-07-13 64.52 64.59 63.62 63.62 0.0M
2021-07-12 66.26 66.31 66.02 66.18 0.0M
2021-07-09 66.18 66.26 66.14 66.26 0.0M
2021-07-08 66.22 66.81 66.22 66.66 0.0M
2021-07-07 71.27 71.45 70.98 71.36 0.0M
2021-07-06 69.27 70.15 69.27 70.14 0.0M
2021-07-02 71.28 72.16 71.28 72.16 0.0M
2021-07-01 70.55 71.47 70.55 71.47 0.0M
2021-06-30 68.70 68.70 68.70 68.70 0.0M
2021-06-28 68.31 68.51 68.31 68.51 0.0M
2021-06-25 68.12 68.66 68.12 68.57 0.0M
2021-06-24 65.92 66.12 65.60 65.60 0.0M
2021-06-23 66.02 66.11 65.87 65.89 0.0M
2021-06-22 67.11 67.52 67.11 67.38 0.0M
2021-06-21 66.06 66.39 66.06 66.27 0.0M
2021-06-18 65.45 66.28 65.45 65.73 0.0M
2021-06-17 67.90 69.03 67.90 68.83 0.0M
2021-06-16 68.66 68.66 67.62 67.62 0.0M
2021-06-15 70.63 71.14 69.34 69.34 0.0M
2021-06-14 72.49 72.49 71.57 71.67 0.0M
2021-06-11 71.42 71.77 71.42 71.77 0.0M
2021-06-10 72.16 72.28 72.16 72.28 0.0M
2021-06-09 71.84 72.16 71.84 71.84 0.0M
2021-06-08 74.68 74.68 73.69 73.69 0.0M
2021-06-07 71.47 71.78 71.47 71.58 0.0M
2021-06-04 69.89 69.89 69.89 69.89 0.0M
2021-06-03 68.78 68.78 68.33 68.33 0.0M
2021-06-02 68.08 68.62 68.08 68.18 0.0M
2021-06-01 70.00 70.20 69.83 69.83 0.0M
2021-05-28 69.89 70.00 69.07 69.07 0.0M
2021-05-27 68.45 68.87 68.43 68.43 0.0M
2021-05-26 67.59 68.68 67.59 68.68 0.0M
2021-05-25 68.15 68.77 68.15 68.77 0.0M
2021-05-24 68.55 68.75 68.55 68.75 0.0M
2021-05-21 68.58 69.09 68.11 68.15 0.0M
2021-05-20 69.20 69.20 69.20 69.20 0.0M
2021-05-19 66.81 66.81 66.81 66.81 0.0M
2021-05-18 69.66 69.66 69.49 69.49 0.0M
2021-05-17 68.88 68.88 68.83 68.83 0.0M
2021-05-14 69.53 70.07 69.53 70.07 0.0M
2021-05-13 67.00 67.45 66.36 66.71 0.0M
2021-05-12 68.47 68.47 68.47 68.47 0.0M
2021-05-11 69.34 69.34 69.34 69.34 0.0M
2021-05-10 71.03 71.25 70.29 70.29 0.0M
2021-05-07 68.45 70.05 68.45 70.05 0.0M
2021-05-06 69.34 69.69 69.34 69.67 0.0M
2021-05-05 72.16 72.18 72.05 72.05 0.0M
2021-05-04 71.00 71.12 70.74 71.12 0.0M
2021-05-03 72.00 74.59 72.00 72.80 0.0M
2021-04-30 72.77 72.77 72.29 72.29 0.0M
2021-04-29 72.13 73.20 71.87 72.33 0.0M
2021-04-27 74.48 74.48 74.48 74.48 0.0M
2021-04-26 74.60 74.60 74.60 74.60 0.0M
2021-04-23 72.75 74.02 72.59 74.02 0.0M
2021-04-22 71.90 73.17 71.90 72.74 0.0M
2021-04-21 71.83 71.83 71.83 71.83 0.0M
2021-04-20 72.00 72.11 71.21 71.21 0.0M
2021-04-19 74.48 74.48 74.02 74.40 0.0M
2021-04-15 74.37 74.37 74.28 74.28 0.0M
2021-04-14 74.97 74.97 74.97 74.97 0.0M
2021-04-12 71.06 72.05 71.04 72.05 0.0M
2021-04-09 74.42 74.46 73.79 74.01 0.0M
2021-04-08 78.50 78.50 75.55 75.65 0.0M
2021-04-07 79.36 79.36 79.36 79.36 0.0M
2021-04-06 80.92 80.92 80.92 80.92 0.0M
2021-04-05 80.21 81.00 80.21 80.95 0.0M
2021-04-01 80.08 80.08 80.08 80.08 0.0M
2021-03-31 76.29 76.29 76.29 76.29 0.0M
2021-03-29 76.98 76.98 76.98 76.98 0.0M
2021-03-25 77.77 77.77 76.27 76.27 0.0M
2021-03-24 78.55 78.55 78.55 78.55 0.0M
2021-03-23 81.52 81.52 81.51 81.51 0.0M
2021-03-18 78.06 78.06 78.06 78.06 0.0M
2021-03-17 77.77 77.77 77.77 77.77 0.0M
2021-03-16 78.18 78.77 78.18 78.77 0.0M
2021-03-15 74.85 74.85 74.85 74.85 0.0M
2021-03-12 73.90 74.76 73.90 74.75 0.0M
2021-03-11 75.11 75.11 75.11 75.11 0.0M
2021-03-09 76.12 76.12 75.70 75.70 0.0M
2021-03-08 71.95 72.08 71.90 71.90 0.0M
2021-03-05 74.37 74.37 71.35 72.79 0.0M
2021-03-04 77.18 77.18 75.08 75.08 0.0M
2021-03-03 78.91 79.58 78.29 79.53 0.0M
2021-03-02 79.32 79.32 78.05 78.05 0.0M
2021-03-01 79.25 79.47 79.25 79.47 0.0M
2021-02-26 78.27 78.96 77.98 77.98 0.0M
2021-02-25 80.80 80.80 78.21 78.75 0.0M
2021-02-24 81.52 81.52 80.00 80.00 0.0M
2021-02-23 78.31 78.76 78.31 78.67 0.0M
2021-02-22 81.02 81.65 81.02 81.50 0.0M
2021-02-19 80.55 80.55 80.52 80.52 0.0M
2021-02-18 78.93 79.00 78.93 79.00 0.0M
2021-02-17 78.61 78.88 78.61 78.88 0.0M
2021-02-16 76.90 77.67 76.89 77.67 0.0M
2021-02-12 72.62 73.34 72.57 73.06 0.0M
2021-02-11 69.79 69.87 69.66 69.74 0.0M
2021-02-10 69.11 69.11 68.28 68.28 0.0M
2021-02-09 68.77 68.77 68.21 68.60 0.0M
2021-02-08 67.30 67.61 67.30 67.61 0.0M
2021-02-05 67.26 67.26 67.23 67.23 0.0M
2021-02-04 67.45 67.50 67.15 67.50 0.0M
2021-02-03 68.81 69.22 68.81 69.22 0.0M
2021-02-02 68.82 68.82 68.81 68.81 0.0M
2021-02-01 65.31 65.56 65.22 65.56 0.0M
2021-01-29 61.25 61.25 61.24 61.24 0.0M
2021-01-28 64.10 64.26 63.39 63.39 0.0M
2021-01-27 64.11 64.76 63.63 63.63 0.0M
2021-01-26 65.81 66.25 65.66 66.25 0.0M
2021-01-25 69.36 69.64 69.36 69.64 0.0M
2021-01-22 65.21 65.80 65.21 65.80 0.0M
2021-01-21 66.19 66.62 66.19 66.62 0.0M
2021-01-20 62.76 63.27 62.76 63.27 0.0M
2021-01-19 63.04 63.04 61.76 62.56 0.0M
2021-01-15 65.57 65.95 65.57 65.95 0.0M
2021-01-14 72.75 72.75 70.84 70.96 0.0M
2021-01-13 73.88 73.88 72.30 72.30 0.0M
2021-01-12 72.02 72.21 70.67 71.25 0.0M
2021-01-11 72.18 73.30 72.18 72.89 0.0M
2021-01-08 70.48 71.70 70.48 71.64 0.0M
2021-01-07 69.17 69.70 69.17 69.54 0.0M
2021-01-06 70.76 70.77 69.65 69.85 0.0M
2021-01-05 68.64 70.26 68.64 70.26 0.0M
2021-01-04 64.46 64.46 64.46 64.46 0.0M