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
2022-12-30 14.09 14.11 13.85 14.03 4.5M
2022-12-29 14.00 14.19 13.78 14.03 4.7M
2022-12-28 14.30 14.34 14.03 14.08 4.0M
2022-12-27 14.03 14.46 13.95 14.26 6.0M
2022-12-26 14.17 14.44 13.90 13.93 5.1M
2022-12-23 14.50 14.58 14.10 14.20 5.6M
2022-12-22 13.99 14.80 13.80 14.59 11.2M
2022-12-21 13.82 14.08 13.60 13.92 5.7M
2022-12-20 13.83 13.87 13.58 13.70 4.5M
2022-12-19 14.20 14.20 13.82 13.88 4.0M
2022-12-16 14.05 14.19 13.85 14.09 4.2M
2022-12-15 14.18 14.44 14.02 14.07 4.1M
2022-12-14 14.10 14.34 14.00 14.21 5.5M
2022-12-13 13.93 14.28 13.82 14.11 5.3M
2022-12-12 14.13 14.13 13.80 13.89 6.7M
2022-12-09 14.32 14.32 13.96 14.14 6.5M
2022-12-08 14.09 14.36 14.00 14.32 9.6M
2022-12-07 14.01 14.26 13.97 14.09 7.6M
2022-12-06 13.90 14.30 13.80 14.00 7.5M
2022-12-05 13.64 14.05 13.63 13.91 8.9M
2022-12-02 13.69 13.80 13.44 13.53 4.1M
2022-12-01 13.60 14.00 13.50 13.68 12.1M
2022-11-30 13.31 13.44 13.16 13.21 4.3M
2022-11-29 12.59 13.48 12.59 13.34 10.5M
2022-11-28 12.36 12.59 12.28 12.58 4.3M
2022-11-25 12.52 12.62 12.39 12.55 4.7M
2022-11-24 12.55 12.76 12.48 12.57 3.1M
2022-11-23 12.61 12.66 12.43 12.49 2.8M
2022-11-22 12.77 12.79 12.51 12.60 3.0M
2022-11-21 12.80 12.86 12.46 12.75 5.0M
2022-11-18 13.06 13.09 12.96 13.00 4.1M
2022-11-17 12.97 13.09 12.90 13.08 4.4M
2022-11-16 12.90 13.16 12.77 12.99 6.7M
2022-11-15 12.87 13.12 12.72 12.89 10.1M
2022-11-14 12.65 13.34 12.65 12.91 11.6M
2022-11-11 12.50 13.00 12.42 12.68 15.2M
2022-11-10 12.42 12.55 11.85 12.19 14.1M
2022-11-09 12.35 12.91 12.30 12.52 8.4M
2022-11-08 12.40 12.41 12.20 12.30 5.1M
2022-11-07 12.13 12.40 12.05 12.36 6.9M
2022-11-04 11.90 12.25 11.87 12.10 7.1M
2022-11-03 12.00 12.11 11.85 11.86 4.8M
2022-11-02 11.84 12.29 11.76 12.16 9.7M
2022-11-01 11.14 12.04 11.10 11.89 12.2M
2022-10-31 10.94 11.19 10.89 11.07 5.1M
2022-10-28 11.40 11.48 10.96 11.05 8.1M
2022-10-27 11.29 11.60 11.21 11.55 6.9M
2022-10-26 10.91 11.27 10.90 11.19 4.5M
2022-10-25 10.94 11.04 10.71 10.89 5.0M
2022-10-24 11.29 11.37 10.91 10.96 5.9M
2022-10-21 11.22 11.35 11.18 11.21 3.1M
2022-10-20 11.33 11.44 11.18 11.22 4.6M
2022-10-19 11.69 11.69 11.39 11.41 4.3M
2022-10-18 11.78 11.80 11.64 11.67 4.2M
2022-10-17 11.66 11.78 11.60 11.73 4.7M
2022-10-14 11.46 11.71 11.46 11.69 5.1M
2022-10-13 11.36 11.49 11.28 11.42 3.7M
2022-10-12 11.17 11.42 11.06 11.42 4.1M
2022-10-11 11.29 11.34 11.13 11.24 2.4M
2022-10-10 11.60 11.64 11.13 11.21 4.7M
2022-09-30 11.51 11.64 11.42 11.60 4.0M
2022-09-29 11.69 11.85 11.41 11.53 5.2M
2022-09-28 11.70 11.76 11.53 11.61 4.9M
2022-09-27 11.34 11.64 11.26 11.61 5.5M
2022-09-26 11.49 11.59 11.27 11.35 4.7M
2022-09-23 11.54 11.68 11.43 11.53 4.0M
2022-09-22 11.60 11.77 11.53 11.57 4.3M
2022-09-21 11.67 11.72 11.40 11.65 3.5M
2022-09-20 11.61 11.70 11.53 11.67 3.4M
2022-09-19 11.67 11.70 11.36 11.51 5.5M
2022-09-16 11.97 12.02 11.65 11.66 5.8M
2022-09-15 12.18 12.22 11.85 12.01 6.6M
2022-09-14 12.00 12.15 11.89 12.14 3.9M
2022-09-13 12.18 12.33 12.10 12.13 7.2M
2022-09-09 12.00 12.12 11.93 12.10 5.2M
2022-09-08 11.90 12.10 11.86 12.03 7.3M
2022-09-07 12.32 12.32 11.82 11.88 15.2M
2022-09-06 12.40 12.40 12.28 12.37 5.1M
2022-09-05 12.41 12.46 12.17 12.30 6.4M
2022-09-02 12.49 12.62 12.31 12.44 7.3M
2022-09-01 12.75 12.85 12.40 12.45 7.6M
2022-08-31 13.15 13.15 12.70 12.75 7.9M
2022-08-30 13.13 13.17 12.98 13.15 5.7M
2022-08-29 13.03 13.23 13.00 13.08 3.5M
2022-08-26 13.21 13.31 13.09 13.18 2.7M
2022-08-25 13.07 13.18 12.93 13.11 3.3M
2022-08-24 13.37 13.44 13.04 13.09 3.6M
2022-08-23 13.46 13.46 13.29 13.36 2.8M
2022-08-22 13.08 13.58 12.91 13.49 5.8M
2022-08-19 13.35 13.44 13.03 13.12 6.6M
2022-08-18 13.50 13.50 13.29 13.38 2.3M
2022-08-17 13.47 13.55 13.35 13.50 3.3M
2022-08-16 13.53 13.62 13.36 13.47 2.9M
2022-08-15 13.62 13.69 13.36 13.58 3.8M
2022-08-12 13.43 13.65 13.35 13.62 4.0M
2022-08-11 13.34 13.58 13.29 13.46 4.0M
2022-08-10 13.30 13.47 13.25 13.34 3.9M
2022-08-09 13.30 13.46 13.13 13.31 4.1M
2022-08-08 13.21 13.34 13.03 13.30 4.6M
2022-08-05 13.04 13.26 12.94 13.26 5.2M
2022-08-04 12.58 13.30 12.58 13.03 7.6M
2022-08-03 13.00 13.32 12.53 12.58 11.3M
2022-08-02 13.47 13.47 12.86 13.00 8.9M
2022-08-01 13.87 13.90 13.27 13.47 7.3M
2022-07-29 14.12 14.16 13.68 13.85 7.2M
2022-07-28 14.35 14.46 14.05 14.16 5.8M
2022-07-27 14.25 14.34 14.07 14.29 3.2M
2022-07-26 14.08 14.27 13.96 14.26 3.7M
2022-07-25 13.95 14.04 13.84 13.99 3.1M
2022-07-22 14.21 14.27 13.81 14.00 4.3M
2022-07-21 14.39 14.39 14.17 14.17 2.7M
2022-07-20 14.28 14.48 14.16 14.38 4.7M
2022-07-19 13.99 14.30 13.91 14.19 5.6M
2022-07-18 13.94 14.12 13.84 13.98 4.4M
2022-07-15 14.01 14.32 13.87 13.91 5.1M
2022-07-14 13.98 14.20 13.86 14.04 3.7M
2022-07-13 14.00 14.14 13.86 14.03 3.1M
2022-07-12 14.11 14.29 13.91 13.95 5.1M
2022-07-11 14.50 14.50 13.88 14.04 6.8M
2022-07-08 14.58 14.74 14.20 14.33 7.4M
2022-07-07 14.85 14.87 14.54 14.58 4.4M
2022-07-06 14.81 15.15 14.62 14.79 4.7M
2022-07-05 15.36 15.44 14.74 14.94 10.3M
2022-07-04 15.41 15.57 15.18 15.33 5.6M
2022-07-01 15.50 15.69 15.11 15.54 6.7M
2022-06-30 15.16 15.76 15.16 15.53 9.7M
2022-06-29 14.92 15.76 14.75 15.20 14.7M
2022-06-28 14.62 14.95 14.40 14.92 7.5M
2022-06-27 14.42 14.64 14.28 14.45 6.4M
2022-06-24 14.15 14.54 14.01 14.43 6.9M
2022-06-23 14.06 14.25 13.80 14.14 4.9M
2022-06-22 14.52 14.54 13.99 14.00 6.2M
2022-06-21 14.64 14.90 14.38 14.53 9.4M
2022-06-20 14.21 14.88 14.20 14.66 13.7M
2022-06-17 13.88 14.19 13.77 14.18 12.0M
2022-06-16 13.77 13.98 13.77 13.94 6.4M
2022-06-15 13.65 13.92 13.60 13.75 7.1M
2022-06-14 13.50 13.70 13.22 13.68 6.4M
2022-06-13 13.61 13.80 13.49 13.65 5.1M
2022-06-10 13.42 13.67 13.41 13.67 5.9M
2022-06-09 13.70 13.70 13.37 13.54 5.3M
2022-06-08 13.68 13.81 13.52 13.79 4.9M
2022-06-07 13.98 14.04 13.58 13.68 8.6M
2022-06-06 14.44 14.44 14.10 14.35 8.3M
2022-06-02 14.71 14.71 14.32 14.45 8.0M
2022-06-01 14.26 14.88 14.12 14.74 17.5M
2022-05-31 13.88 14.25 13.61 14.20 9.6M
2022-05-30 13.37 13.84 13.31 13.73 7.9M
2022-05-27 13.55 13.83 13.30 13.40 5.8M
2022-05-26 13.41 13.47 13.10 13.40 4.8M
2022-05-25 13.30 13.47 13.30 13.40 3.8M
2022-05-24 13.90 13.92 13.31 13.34 5.5M
2022-05-23 13.62 13.97 13.55 13.92 5.8M
2022-05-20 13.57 13.77 13.40 13.62 6.7M
2022-05-19 13.22 13.63 13.16 13.54 7.1M
2022-05-18 13.68 13.78 13.42 13.43 5.4M
2022-05-17 13.92 13.92 13.59 13.71 5.7M
2022-05-16 14.02 14.08 13.74 13.92 8.5M
2022-05-13 13.71 13.95 13.71 13.90 7.0M
2022-05-12 13.37 13.75 13.30 13.67 8.8M
2022-05-11 13.50 13.61 13.30 13.41 9.8M
2022-05-10 13.39 13.52 13.24 13.43 11.4M
2022-05-09 13.30 13.69 13.26 13.57 9.6M
2022-05-06 13.17 13.55 13.10 13.40 9.5M
2022-05-05 12.83 13.57 12.78 13.40 13.7M
2022-04-29 11.42 12.62 11.42 12.58 10.8M
2022-04-28 11.84 12.06 11.47 11.67 7.8M
2022-04-27 11.75 11.98 11.29 11.85 8.6M
2022-04-26 12.02 12.18 11.72 11.79 8.4M
2022-04-25 12.71 12.78 11.98 11.98 10.3M
2022-04-22 12.86 13.08 12.60 12.93 5.6M
2022-04-21 13.25 13.35 12.85 12.91 6.2M
2022-04-20 13.08 13.42 13.03 13.25 8.7M
2022-04-19 13.16 13.19 12.95 13.04 4.6M
2022-04-18 13.16 13.20 12.89 13.09 5.9M
2022-04-15 13.20 13.44 13.10 13.16 6.4M
2022-04-14 13.21 13.44 13.10 13.26 7.0M
2022-04-13 13.18 13.35 13.01 13.14 7.0M
2022-04-12 12.87 13.32 12.70 13.25 8.0M
2022-04-11 13.45 13.47 12.77 12.92 10.7M
2022-04-08 13.43 13.58 13.24 13.47 6.3M
2022-04-07 13.71 13.76 13.34 13.42 8.0M
2022-04-06 13.60 13.79 13.51 13.73 9.1M
2022-04-01 13.48 13.64 13.35 13.63 7.4M
2022-03-31 13.50 13.61 13.38 13.54 7.0M
2022-03-30 13.26 13.52 13.22 13.50 7.7M
2022-03-29 13.37 13.45 13.17 13.20 6.3M
2022-03-28 13.40 13.50 13.11 13.37 7.4M
2022-03-25 13.60 13.77 13.33 13.40 9.6M
2022-03-24 13.59 13.68 13.36 13.54 10.4M
2022-03-23 13.85 13.88 13.68 13.70 11.3M
2022-03-22 13.78 13.92 13.68 13.82 11.2M
2022-03-21 13.93 14.09 13.74 13.79 15.2M
2022-03-18 13.74 13.95 13.51 13.93 11.7M
2022-03-17 14.00 14.17 13.65 13.70 29.5M
2022-03-16 13.71 14.11 13.28 13.96 22.9M
2022-03-15 14.70 14.72 13.53 13.53 27.9M
2022-03-14 16.60 16.60 15.02 15.02 32.4M
2022-03-11 16.82 16.82 16.21 16.69 10.2M
2022-03-10 17.28 17.48 16.90 16.94 8.7M
2022-03-09 17.63 17.69 16.31 17.06 13.6M
2022-03-08 18.00 18.18 17.40 17.46 7.2M
2022-03-07 18.75 18.85 18.00 18.12 8.5M
2022-03-04 19.00 19.22 18.51 18.65 6.6M
2022-03-03 18.81 19.30 18.80 19.01 6.4M
2022-03-02 19.31 19.38 18.75 18.85 5.1M
2022-03-01 18.70 19.09 18.55 18.95 6.8M
2022-02-28 18.80 18.94 18.39 18.70 10.7M
2022-02-25 18.70 19.17 18.50 18.89 8.2M
2022-02-24 19.08 19.40 18.80 19.00 9.5M
2022-02-23 19.62 19.62 18.91 19.09 9.9M
2022-02-22 19.88 20.05 19.37 19.57 5.5M
2022-02-21 19.38 20.05 19.31 19.86 8.8M
2022-02-18 19.49 19.58 19.18 19.38 7.9M
2022-02-17 19.31 19.82 19.18 19.53 7.6M
2022-02-16 19.31 19.57 19.11 19.35 9.3M
2022-02-15 19.40 20.10 19.32 19.75 13.1M
2022-02-14 19.30 19.64 19.00 19.43 17.3M
2022-02-11 19.83 19.86 18.93 19.06 12.9M
2022-02-10 19.71 19.94 19.43 19.88 12.7M
2022-02-09 19.21 19.94 19.15 19.78 18.7M
2022-02-08 18.93 19.54 18.56 19.20 25.3M
2022-02-07 17.60 18.98 17.53 18.98 26.1M
2022-01-28 17.40 17.44 16.78 17.25 5.7M
2022-01-27 17.87 17.88 17.17 17.18 9.8M
2022-01-26 18.19 18.33 17.40 17.96 10.1M
2022-01-25 18.50 19.00 18.20 18.26 18.3M
2022-01-24 18.40 18.42 18.06 18.07 4.8M
2022-01-21 18.38 18.54 18.05 18.42 7.2M
2022-01-20 18.19 18.65 18.10 18.40 8.2M
2022-01-19 18.00 18.23 17.95 18.14 5.1M
2022-01-18 18.20 18.30 17.89 18.06 6.0M
2022-01-17 18.35 18.39 18.19 18.24 6.6M
2022-01-14 18.43 18.49 18.15 18.38 6.8M
2022-01-13 18.18 18.80 18.17 18.42 11.7M
2022-01-12 18.42 18.55 18.20 18.22 8.1M
2022-01-11 18.36 18.55 18.22 18.42 6.2M
2022-01-10 18.45 18.50 17.82 18.41 7.7M
2022-01-07 18.37 18.71 18.17 18.22 8.4M
2022-01-06 18.87 18.89 18.19 18.44 12.6M
2022-01-05 18.12 18.90 18.12 18.87 18.5M
2022-01-04 17.78 18.29 17.68 18.21 10.3M