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
2022-12-30 935.00 935.00 920.00 920.00 9.3M
2022-12-29 925.00 935.00 920.00 930.00 7.2M
2022-12-28 930.00 930.00 920.00 925.00 15.7M
2022-12-27 915.00 925.00 915.00 925.00 10.0M
2022-12-26 910.00 920.00 910.00 915.00 1.0M
2022-12-23 915.00 920.00 910.00 910.00 6.7M
2022-12-22 915.00 925.00 910.00 915.00 8.6M
2022-12-21 935.00 935.00 915.00 915.00 7.9M
2022-12-20 935.00 940.00 920.00 925.00 4.7M
2022-12-19 945.00 945.00 930.00 935.00 26.5M
2022-12-16 930.00 950.00 915.00 945.00 29.0M
2022-12-15 930.00 930.00 915.00 930.00 10.5M
2022-12-14 920.00 930.00 915.00 930.00 8.6M
2022-12-13 925.00 935.00 915.00 920.00 9.9M
2022-12-12 910.00 930.00 910.00 925.00 10.9M
2022-12-09 910.00 920.00 905.00 910.00 6.4M
2022-12-08 895.00 915.00 890.00 910.00 15.9M
2022-12-07 920.00 920.00 890.00 895.00 22.8M
2022-12-06 915.00 915.00 900.00 910.00 20.8M
2022-12-05 925.00 930.00 910.00 910.00 16.1M
2022-12-02 935.00 940.00 920.00 925.00 11.0M
2022-12-01 915.00 945.00 915.00 935.00 34.5M
2022-11-30 940.00 940.00 915.00 915.00 36.9M
2022-11-29 925.00 940.00 920.00 925.00 10.8M
2022-11-28 935.00 940.00 920.00 925.00 24.7M
2022-11-25 950.00 955.00 920.00 930.00 37.5M
2022-11-24 920.00 960.00 915.00 950.00 67.3M
2022-11-23 925.00 925.00 905.00 915.00 16.5M
2022-11-22 910.00 920.00 905.00 910.00 13.5M
2022-11-21 915.00 920.00 905.00 905.00 7.8M
2022-11-18 915.00 920.00 910.00 915.00 7.2M
2022-11-17 920.00 925.00 910.00 910.00 9.1M
2022-11-16 940.00 940.00 910.00 920.00 12.8M
2022-11-15 930.00 935.00 920.00 935.00 3.2M
2022-11-14 920.00 935.00 915.00 930.00 10.0M
2022-11-11 915.00 925.00 915.00 915.00 12.8M
2022-11-10 925.00 930.00 910.00 910.00 7.8M
2022-11-09 930.00 930.00 915.00 930.00 7.8M
2022-11-08 930.00 935.00 915.00 915.00 14.3M
2022-11-07 925.00 930.00 910.00 930.00 6.2M
2022-11-04 925.00 925.00 910.00 915.00 7.8M
2022-11-03 930.00 935.00 915.00 920.00 9.4M
2022-11-02 930.00 930.00 915.00 930.00 15.9M
2022-11-01 935.00 940.00 925.00 930.00 18.0M
2022-10-31 925.00 935.00 910.00 930.00 16.8M
2022-10-28 910.00 920.00 905.00 920.00 10.6M
2022-10-27 910.00 920.00 905.00 905.00 11.7M
2022-10-26 925.00 925.00 905.00 910.00 9.7M
2022-10-25 910.00 915.00 900.00 905.00 13.9M
2022-10-24 915.00 925.00 905.00 905.00 12.8M
2022-10-21 910.00 925.00 910.00 910.00 8.6M
2022-10-20 910.00 920.00 900.00 910.00 13.7M
2022-10-19 910.00 915.00 895.00 910.00 6.2M
2022-10-18 905.00 910.00 895.00 905.00 7.4M
2022-10-17 910.00 910.00 890.00 900.00 14.0M
2022-10-14 910.00 920.00 905.00 910.00 10.2M
2022-10-13 900.00 910.00 890.00 910.00 9.7M
2022-10-12 925.00 925.00 895.00 900.00 15.7M
2022-10-11 915.00 915.00 905.00 910.00 5.7M
2022-10-10 905.00 915.00 900.00 910.00 14.2M
2022-10-07 920.00 925.00 910.00 915.00 12.3M
2022-10-06 925.00 935.00 915.00 920.00 11.6M
2022-10-05 920.00 930.00 910.00 920.00 15.4M
2022-10-04 910.00 920.00 905.00 910.00 15.0M
2022-10-03 905.00 910.00 895.00 905.00 18.2M
2022-09-30 930.00 930.00 900.00 905.00 32.4M
2022-09-29 940.00 955.00 930.00 930.00 21.0M
2022-09-28 945.00 950.00 930.00 950.00 10.0M
2022-09-27 945.00 955.00 935.00 945.00 16.8M
2022-09-26 950.00 950.00 925.00 945.00 23.3M
2022-09-23 970.00 975.00 935.00 945.00 48.1M
2022-09-22 975.00 985.00 965.00 970.00 14.7M
2022-09-21 980.00 990.00 955.00 975.00 23.6M
2022-09-20 1,005.00 1,020.00 980.00 980.00 11.6M
2022-09-19 1,010.00 1,010.00 985.00 1,005.00 22.6M
2022-09-16 1,005.00 1,025.00 995.00 1,000.00 51.9M
2022-09-15 965.00 1,015.00 965.00 1,005.00 66.5M
2022-09-14 960.00 970.00 945.00 970.00 13.9M
2022-09-13 960.00 980.00 960.00 970.00 32.5M
2022-09-12 950.00 960.00 945.00 960.00 13.7M
2022-09-09 930.00 960.00 930.00 950.00 19.9M
2022-09-08 925.00 940.00 925.00 930.00 9.8M
2022-09-07 930.00 940.00 925.00 925.00 16.0M
2022-09-06 925.00 935.00 925.00 930.00 15.8M
2022-09-05 950.00 950.00 920.00 925.00 11.7M
2022-09-02 930.00 940.00 925.00 930.00 11.7M
2022-09-01 925.00 935.00 910.00 925.00 9.2M
2022-08-31 940.00 940.00 920.00 920.00 27.1M
2022-08-30 950.00 960.00 940.00 940.00 22.0M
2022-08-29 940.00 950.00 940.00 950.00 6.2M
2022-08-26 950.00 960.00 950.00 955.00 7.9M
2022-08-25 950.00 960.00 945.00 950.00 13.3M
2022-08-24 955.00 955.00 940.00 945.00 5.8M
2022-08-23 940.00 960.00 925.00 945.00 17.6M
2022-08-22 955.00 955.00 935.00 945.00 15.9M
2022-08-19 955.00 965.00 950.00 955.00 11.3M
2022-08-18 960.00 970.00 950.00 955.00 11.9M
2022-08-16 960.00 970.00 955.00 960.00 21.1M
2022-08-15 950.00 975.00 940.00 955.00 40.6M
2022-08-12 940.00 950.00 935.00 945.00 11.8M
2022-08-11 935.00 945.00 925.00 935.00 16.1M
2022-08-10 930.00 935.00 915.00 935.00 8.3M
2022-08-09 930.00 940.00 925.00 930.00 8.5M
2022-08-08 925.00 940.00 910.00 925.00 18.1M
2022-08-05 920.00 925.00 910.00 925.00 7.5M
2022-08-04 910.00 920.00 910.00 915.00 4.4M
2022-08-03 910.00 920.00 905.00 910.00 6.5M
2022-08-02 920.00 920.00 900.00 900.00 11.3M
2022-08-01 920.00 930.00 910.00 910.00 5.7M
2022-07-29 925.00 950.00 920.00 920.00 30.4M
2022-07-28 900.00 920.00 900.00 920.00 26.3M
2022-07-27 910.00 910.00 895.00 905.00 6.0M
2022-07-26 910.00 910.00 895.00 895.00 11.6M
2022-07-25 900.00 910.00 895.00 905.00 6.6M
2022-07-22 905.00 915.00 900.00 900.00 5.7M
2022-07-21 900.00 905.00 885.00 905.00 6.0M
2022-07-20 910.00 915.00 900.00 900.00 17.2M
2022-07-19 895.00 905.00 890.00 895.00 10.3M
2022-07-18 890.00 895.00 885.00 895.00 3.6M
2022-07-15 885.00 900.00 880.00 885.00 12.9M
2022-07-14 900.00 905.00 880.00 885.00 26.7M
2022-07-13 920.00 920.00 900.00 905.00 7.8M
2022-07-12 915.00 920.00 905.00 915.00 4.1M
2022-07-11 905.00 915.00 900.00 915.00 5.8M
2022-07-08 910.00 910.00 895.00 905.00 10.1M
2022-07-07 910.00 910.00 900.00 905.00 7.3M
2022-07-06 895.00 905.00 890.00 905.00 6.2M
2022-07-05 885.00 910.00 875.00 895.00 14.0M
2022-07-04 900.00 910.00 880.00 880.00 52.6M
2022-07-01 920.00 925.00 900.00 900.00 8.6M
2022-06-30 920.00 925.00 910.00 910.00 26.9M
2022-06-29 925.00 930.00 910.00 920.00 11.3M
2022-06-28 925.00 940.00 920.00 925.00 7.7M
2022-06-27 910.00 930.00 910.00 930.00 13.9M
2022-06-24 905.00 920.00 905.00 910.00 15.3M
2022-06-23 895.00 905.00 890.00 905.00 10.3M
2022-06-22 920.00 920.00 895.00 895.00 19.6M
2022-06-21 910.00 910.00 895.00 900.00 18.6M
2022-06-20 895.00 905.00 895.00 905.00 15.0M
2022-06-17 905.00 910.00 895.00 895.00 22.7M
2022-06-16 910.00 915.00 900.00 905.00 11.7M
2022-06-15 920.00 920.00 895.00 895.00 15.8M
2022-06-14 900.00 920.00 895.00 905.00 19.3M
2022-06-13 910.00 915.00 895.00 895.00 30.9M
2022-06-10 920.00 930.00 910.00 910.00 28.1M
2022-06-09 935.00 945.00 920.00 920.00 30.5M
2022-06-08 935.00 945.00 935.00 935.00 8.5M
2022-06-07 945.00 945.00 935.00 935.00 13.7M
2022-06-06 930.00 950.00 930.00 945.00 42.4M
2022-06-03 935.00 945.00 930.00 930.00 12.9M
2022-06-02 945.00 945.00 930.00 935.00 17.1M
2022-05-31 930.00 945.00 925.00 945.00 22.9M
2022-05-30 925.00 940.00 920.00 930.00 15.9M
2022-05-27 915.00 935.00 910.00 925.00 15.7M
2022-05-25 920.00 925.00 910.00 915.00 17.1M
2022-05-24 915.00 925.00 915.00 915.00 12.1M
2022-05-23 920.00 925.00 910.00 915.00 18.8M
2022-05-20 895.00 920.00 880.00 920.00 18.5M
2022-05-19 915.00 915.00 890.00 900.00 31.1M
2022-05-18 930.00 930.00 905.00 905.00 7.7M
2022-05-17 925.00 925.00 900.00 905.00 31.9M
2022-05-13 900.00 910.00 890.00 905.00 30.7M
2022-05-12 925.00 930.00 900.00 900.00 43.9M
2022-05-11 915.00 945.00 915.00 925.00 39.2M
2022-05-10 925.00 945.00 900.00 915.00 45.4M
2022-05-09 980.00 980.00 930.00 930.00 36.6M
2022-04-28 960.00 975.00 955.00 965.00 14.7M
2022-04-27 960.00 965.00 950.00 955.00 18.0M
2022-04-26 945.00 970.00 935.00 960.00 23.6M
2022-04-25 930.00 965.00 930.00 945.00 43.3M
2022-04-22 970.00 975.00 955.00 965.00 13.9M
2022-04-21 960.00 980.00 955.00 970.00 29.6M
2022-04-20 980.00 980.00 950.00 955.00 28.6M
2022-04-19 980.00 990.00 965.00 970.00 13.1M
2022-04-18 950.00 980.00 940.00 975.00 33.0M
2022-04-14 940.00 950.00 940.00 945.00 10.7M
2022-04-13 960.00 960.00 940.00 940.00 16.1M
2022-04-12 940.00 955.00 930.00 950.00 40.0M
2022-04-11 975.00 975.00 940.00 940.00 51.5M
2022-04-08 970.00 980.00 960.00 970.00 37.3M
2022-04-07 975.00 985.00 970.00 970.00 29.4M
2022-04-06 990.00 995.00 970.00 975.00 41.2M
2022-04-05 1,015.00 1,015.00 980.00 985.00 47.0M
2022-04-04 1,010.00 1,015.00 995.00 995.00 21.1M
2022-04-01 1,020.00 1,030.00 995.00 1,000.00 47.2M
2022-03-31 1,035.00 1,045.00 1,010.00 1,020.00 20.2M
2022-03-30 1,050.00 1,050.00 1,030.00 1,035.00 17.1M
2022-03-29 1,030.00 1,050.00 1,025.00 1,030.00 33.2M
2022-03-28 1,035.00 1,045.00 1,030.00 1,030.00 22.1M
2022-03-25 1,040.00 1,050.00 1,025.00 1,035.00 19.4M
2022-03-24 1,020.00 1,050.00 1,005.00 1,035.00 54.1M
2022-03-23 1,030.00 1,035.00 1,010.00 1,020.00 22.0M
2022-03-22 1,005.00 1,030.00 1,005.00 1,025.00 31.8M
2022-03-21 1,005.00 1,020.00 995.00 1,005.00 13.6M
2022-03-18 1,030.00 1,030.00 1,000.00 1,000.00 17.9M
2022-03-17 1,010.00 1,040.00 995.00 1,020.00 56.4M
2022-03-16 1,000.00 1,020.00 995.00 1,000.00 26.9M
2022-03-15 1,010.00 1,030.00 980.00 995.00 63.5M
2022-03-14 1,045.00 1,065.00 1,000.00 1,005.00 73.8M
2022-03-11 1,020.00 1,035.00 990.00 1,030.00 37.6M
2022-03-10 1,020.00 1,030.00 990.00 1,015.00 48.3M
2022-03-09 950.00 1,025.00 940.00 1,010.00 158.7M
2022-03-08 895.00 970.00 890.00 940.00 97.2M
2022-03-07 915.00 925.00 895.00 895.00 37.3M
2022-03-04 920.00 925.00 910.00 915.00 29.1M
2022-03-02 915.00 920.00 900.00 910.00 25.7M
2022-03-01 910.00 935.00 910.00 915.00 35.1M
2022-02-25 915.00 935.00 910.00 915.00 51.5M
2022-02-24 945.00 950.00 905.00 915.00 60.5M
2022-02-23 950.00 950.00 935.00 940.00 12.2M
2022-02-22 965.00 965.00 935.00 940.00 27.0M
2022-02-21 975.00 980.00 960.00 965.00 14.1M
2022-02-18 945.00 980.00 945.00 970.00 32.9M
2022-02-17 950.00 960.00 935.00 955.00 25.4M
2022-02-16 930.00 960.00 930.00 935.00 52.3M
2022-02-15 910.00 935.00 910.00 925.00 22.8M
2022-02-14 940.00 940.00 905.00 910.00 60.4M
2022-02-11 940.00 955.00 935.00 940.00 45.5M
2022-02-10 955.00 975.00 940.00 940.00 37.4M
2022-02-09 970.00 975.00 950.00 955.00 30.8M
2022-02-08 995.00 1,000.00 965.00 970.00 28.3M
2022-02-07 980.00 1,000.00 970.00 990.00 31.6M
2022-02-04 950.00 990.00 950.00 980.00 61.1M
2022-02-03 925.00 970.00 900.00 950.00 71.3M
2022-02-02 920.00 930.00 905.00 915.00 22.0M
2022-01-31 925.00 925.00 900.00 905.00 33.9M
2022-01-28 900.00 920.00 890.00 915.00 29.5M
2022-01-27 905.00 910.00 885.00 890.00 41.6M
2022-01-26 965.00 965.00 900.00 910.00 81.7M
2022-01-25 965.00 965.00 950.00 955.00 18.9M
2022-01-24 975.00 980.00 960.00 970.00 11.7M
2022-01-21 970.00 980.00 960.00 975.00 16.5M
2022-01-20 975.00 980.00 965.00 970.00 9.3M
2022-01-19 965.00 990.00 960.00 970.00 11.1M
2022-01-18 985.00 1,000.00 965.00 965.00 27.7M
2022-01-17 1,010.00 1,010.00 980.00 985.00 24.8M
2022-01-14 990.00 1,015.00 990.00 1,010.00 10.3M
2022-01-13 1,010.00 1,010.00 990.00 995.00 23.9M
2022-01-12 1,015.00 1,020.00 1,000.00 1,000.00 18.5M
2022-01-11 1,030.00 1,040.00 1,005.00 1,005.00 30.8M
2022-01-10 1,040.00 1,055.00 1,035.00 1,040.00 17.5M
2022-01-07 1,030.00 1,060.00 1,030.00 1,040.00 20.3M
2022-01-06 1,040.00 1,055.00 1,025.00 1,030.00 26.6M
2022-01-05 1,060.00 1,070.00 1,045.00 1,050.00 15.1M
2022-01-04 1,050.00 1,080.00 1,050.00 1,060.00 19.3M
2022-01-03 1,020.00 1,050.00 1,015.00 1,045.00 13.2M