Last Update: 2025-09-26
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
2022-12-22 19.85 19.85 19.85 19.85 0.0M
2022-12-19 19.70 19.90 19.70 19.90 0.0M
2022-12-14 19.99 19.99 19.99 19.99 0.0M
2022-12-13 21.15 21.15 21.15 21.15 0.0M
2022-12-09 21.26 21.26 21.26 21.26 0.0M
2022-12-08 20.96 21.24 20.96 21.24 0.0M
2022-12-07 20.86 20.86 20.85 20.85 0.0M
2022-12-06 21.00 21.20 20.81 20.81 0.0M
2022-12-02 19.94 20.09 19.71 20.09 0.0M
2022-11-28 18.88 18.88 18.88 18.88 0.0M
2022-11-23 18.65 18.65 18.65 18.65 0.0M
2022-11-17 18.94 18.94 18.94 18.94 0.0M
2022-11-15 19.40 19.40 19.40 19.40 0.0M
2022-11-14 19.10 19.10 19.10 19.10 0.0M
2022-11-10 17.89 17.89 17.89 17.89 0.0M
2022-11-08 16.98 17.23 16.98 17.23 0.0M
2022-11-07 17.37 17.37 17.27 17.27 0.0M
2022-11-04 16.68 16.88 16.68 16.88 0.0M
2022-11-03 16.15 16.15 16.15 16.15 0.0M
2022-11-02 15.99 15.99 15.99 15.99 0.0M
2022-11-01 16.05 16.05 16.05 16.05 0.0M
2022-10-31 14.88 14.88 14.88 14.88 0.0M
2022-10-28 15.10 15.32 15.02 15.32 0.0M
2022-10-27 15.34 15.70 15.34 15.70 0.0M
2022-10-26 15.54 15.54 15.27 15.35 0.2M
2022-10-25 15.22 15.48 15.17 15.26 0.1M
2022-10-24 15.72 15.72 15.47 15.47 0.0M
2022-10-21 16.89 16.89 16.89 16.89 0.0M
2022-10-20 16.62 16.62 16.25 16.40 0.0M
2022-10-19 16.18 16.18 16.18 16.18 0.0M
2022-10-18 16.73 16.73 16.55 16.55 0.0M
2022-10-17 17.22 17.22 16.67 16.67 0.0M
2022-10-14 16.34 16.34 16.34 16.34 0.0M
2022-10-13 16.00 16.09 16.00 16.09 0.0M
2022-10-12 16.09 16.30 16.09 16.30 0.0M
2022-10-11 15.99 16.16 15.99 16.11 0.0M
2022-10-10 16.38 16.38 16.38 16.38 0.0M
2022-10-07 16.38 16.54 16.38 16.54 0.0M
2022-10-06 16.93 16.93 16.93 16.93 0.0M
2022-10-05 16.88 16.95 16.88 16.95 0.0M
2022-10-04 16.47 16.47 16.47 16.47 0.0M
2022-10-03 16.26 16.26 16.16 16.26 0.0M
2022-09-30 16.78 16.78 16.70 16.70 0.0M
2022-09-29 16.48 16.54 16.39 16.39 0.0M
2022-09-28 16.77 17.54 16.77 17.54 0.0M
2022-09-27 17.61 17.67 17.61 17.67 0.0M
2022-09-26 17.65 17.65 17.59 17.59 0.0M
2022-09-23 17.45 17.84 17.45 17.84 0.0M
2022-09-22 18.21 18.32 18.21 18.32 0.0M
2022-09-21 17.86 18.57 17.86 18.57 0.0M
2022-09-20 18.49 18.49 18.49 18.49 0.0M
2022-09-19 19.20 19.20 18.31 18.67 0.0M
2022-09-16 19.05 19.05 18.79 18.79 0.0M
2022-09-15 19.59 19.84 19.59 19.84 0.0M
2022-09-12 19.93 20.08 19.85 20.08 0.0M
2022-09-09 20.03 20.03 20.03 20.03 0.0M
2022-09-08 19.61 19.61 19.61 19.61 0.0M
2022-09-07 19.86 19.86 19.86 19.86 0.0M
2022-09-06 20.07 20.07 20.07 20.07 0.0M
2022-09-02 19.93 20.26 19.66 19.75 0.0M
2022-09-01 19.97 20.32 19.97 20.12 0.0M
2022-08-31 20.34 20.34 20.34 20.34 0.0M
2022-08-30 19.95 19.95 19.95 19.95 0.0M
2022-08-29 20.57 20.57 20.57 20.57 0.0M
2022-08-26 20.68 20.68 20.68 20.68 0.0M
2022-08-25 20.20 20.20 20.20 20.20 0.0M
2022-08-24 20.21 20.41 20.13 20.41 0.0M
2022-08-23 19.87 20.85 19.87 20.34 0.0M
2022-08-22 20.19 20.61 20.19 20.61 0.0M
2022-08-19 20.33 20.33 19.91 19.91 0.0M
2022-08-18 20.65 20.65 20.39 20.39 0.0M
2022-08-17 20.70 20.70 20.65 20.65 0.0M
2022-08-16 20.69 20.69 20.65 20.65 0.0M
2022-08-15 20.68 20.86 20.68 20.86 0.0M
2022-08-09 20.41 20.41 20.41 20.41 0.0M
2022-08-08 20.36 20.36 20.28 20.36 0.0M
2022-08-05 20.18 20.18 19.66 20.18 0.0M
2022-08-04 20.70 20.70 20.70 20.70 0.0M
2022-08-03 19.62 19.62 19.62 19.62 0.0M
2022-08-02 19.52 19.52 19.52 19.52 0.0M
2022-08-01 20.29 20.78 20.29 20.51 0.0M
2022-07-29 20.09 20.40 20.09 20.40 0.0M
2022-07-28 20.79 20.79 20.79 20.79 0.0M
2022-07-27 20.46 20.74 20.46 20.74 0.0M
2022-07-26 20.96 20.96 20.89 20.89 0.0M
2022-07-25 20.54 20.54 20.54 20.54 0.0M
2022-07-22 20.49 20.59 20.49 20.59 0.0M
2022-07-20 20.56 20.56 20.56 20.56 0.0M
2022-07-19 20.65 20.65 20.65 20.65 0.0M
2022-07-18 20.48 20.78 20.48 20.78 0.0M
2022-07-15 20.58 20.58 19.59 19.59 0.0M
2022-07-13 20.89 20.89 20.89 20.89 0.0M
2022-07-12 20.97 21.21 20.97 21.21 0.0M
2022-07-11 21.05 21.05 21.05 21.05 0.0M
2022-07-08 21.95 21.95 21.20 21.66 0.0M
2022-07-07 21.88 21.88 21.88 21.88 0.0M
2022-07-06 21.32 21.32 21.16 21.16 0.0M
2022-07-05 21.66 21.80 21.60 21.80 0.0M
2022-07-01 22.10 22.32 22.10 22.32 0.0M
2022-06-30 22.24 22.49 22.24 22.49 0.0M
2022-06-29 22.93 23.00 22.93 23.00 0.0M
2022-06-28 22.52 22.52 22.52 22.52 0.0M
2022-06-27 23.04 23.04 23.04 23.04 0.0M
2022-06-24 22.80 22.80 22.80 22.80 0.0M
2022-06-23 22.10 22.45 22.10 22.45 0.0M
2022-06-21 22.56 22.56 22.41 22.41 0.0M
2022-06-17 22.18 22.18 21.89 21.89 0.0M
2022-06-16 21.75 21.75 21.75 21.75 0.0M
2022-06-15 22.39 22.57 22.39 22.57 0.0M
2022-06-14 21.89 21.89 21.57 21.73 0.0M
2022-06-13 21.31 21.31 21.00 21.00 0.0M
2022-06-10 21.50 21.55 21.42 21.55 0.0M
2022-06-09 21.21 21.37 21.21 21.37 0.0M
2022-06-08 21.59 21.59 21.59 21.59 0.0M
2022-06-06 21.66 21.66 21.66 21.66 0.0M
2022-06-03 21.45 21.45 21.45 21.45 0.0M
2022-06-02 21.25 21.34 21.25 21.34 0.0M
2022-06-01 21.20 21.20 21.19 21.19 0.0M
2022-05-31 21.78 21.78 21.11 21.11 0.0M
2022-05-27 20.45 20.50 20.36 20.36 0.0M
2022-05-26 20.50 20.78 20.50 20.78 0.0M
2022-05-24 19.59 19.59 19.59 19.59 0.0M
2022-05-23 20.51 20.51 20.51 20.51 0.0M
2022-05-20 20.50 20.50 20.05 20.14 0.0M
2022-05-19 20.38 20.70 20.38 20.54 0.0M
2022-05-18 20.27 20.27 19.99 20.23 0.0M
2022-05-17 20.30 20.32 20.30 20.32 0.0M
2022-05-16 19.82 19.82 19.77 19.77 0.0M
2022-05-12 20.02 20.02 20.02 20.02 0.0M
2022-05-10 19.97 20.52 19.97 20.50 0.0M
2022-05-09 20.35 20.35 19.56 19.56 0.0M
2022-05-06 20.27 20.27 20.27 20.27 0.0M
2022-05-05 21.01 21.01 21.01 21.01 0.0M
2022-05-04 21.45 21.45 21.45 21.45 0.0M
2022-05-03 21.45 21.45 21.40 21.40 0.0M
2022-05-02 21.90 21.90 21.39 21.39 0.0M
2022-04-28 20.49 20.68 20.15 20.40 0.0M
2022-04-27 20.45 20.45 20.41 20.41 0.0M
2022-04-26 19.65 19.88 19.65 19.88 0.0M
2022-04-25 20.45 20.67 20.45 20.67 0.0M
2022-04-22 21.61 21.61 21.61 21.61 0.0M
2022-04-21 21.75 21.75 21.42 21.42 0.0M
2022-04-19 22.58 22.58 22.58 22.58 0.0M
2022-04-18 23.45 23.45 23.45 23.45 0.0M
2022-04-13 23.15 23.15 23.15 23.15 0.0M
2022-04-12 23.09 23.09 23.09 23.09 0.0M
2022-04-08 23.20 23.20 23.20 23.20 0.0M
2022-04-07 22.61 22.61 22.61 22.61 0.0M
2022-04-05 23.06 23.06 23.06 23.06 0.0M
2022-03-30 23.25 23.35 23.25 23.35 0.0M
2022-03-28 22.36 22.46 22.36 22.46 0.0M
2022-03-24 22.77 23.15 22.77 23.15 0.0M
2022-03-23 23.02 23.15 23.02 23.15 0.0M
2022-03-22 23.40 23.40 23.39 23.39 0.0M
2022-03-21 22.68 22.68 22.68 22.68 0.0M
2022-03-18 23.65 23.65 23.65 23.65 0.0M
2022-03-17 23.00 23.00 23.00 23.00 0.0M
2022-03-16 21.96 22.23 21.96 22.23 0.0M
2022-03-15 20.47 20.65 20.47 20.65 0.0M
2022-03-11 22.44 22.62 22.44 22.62 0.0M
2022-03-10 22.10 22.29 22.10 22.29 0.0M
2022-03-09 22.70 22.70 22.43 22.43 0.0M
2022-03-08 22.75 22.75 22.60 22.60 0.0M
2022-03-07 22.73 22.73 22.73 22.73 0.0M
2022-03-04 24.01 24.01 24.01 24.01 0.0M
2022-03-03 24.40 24.40 24.40 24.40 0.0M
2022-03-02 24.34 24.34 24.34 24.34 0.0M
2022-03-01 24.33 24.33 24.33 24.33 0.0M
2022-02-28 24.12 24.12 24.12 24.12 0.0M
2022-02-25 24.34 24.85 24.34 24.85 0.0M
2022-02-24 23.74 23.88 23.74 23.88 0.0M
2022-02-23 24.62 24.62 24.62 24.62 0.0M
2022-02-22 25.54 25.54 25.54 25.54 0.0M
2022-02-18 25.30 26.37 25.00 25.00 0.0M
2022-02-17 25.14 25.14 25.02 25.02 0.0M
2022-02-11 26.50 26.50 26.50 26.50 0.0M
2022-02-09 27.25 27.25 27.25 27.25 0.0M
2022-02-08 27.66 27.66 27.66 27.66 0.0M
2022-02-04 26.60 26.60 26.60 26.60 0.0M
2022-02-03 27.59 27.59 27.59 27.59 0.0M
2022-02-02 27.37 27.85 27.37 27.85 0.0M
2022-02-01 27.45 27.72 27.40 27.40 0.0M
2022-01-31 26.80 27.40 26.80 27.11 0.0M
2022-01-28 25.84 26.49 25.84 26.49 0.0M
2022-01-27 26.51 27.03 26.51 27.03 0.0M
2022-01-26 26.98 26.98 26.98 26.98 0.0M
2022-01-25 27.50 27.50 27.50 27.50 0.0M
2022-01-24 26.55 26.97 26.55 26.82 0.0M
2022-01-21 27.60 27.92 27.60 27.78 0.0M
2022-01-20 27.43 27.43 27.30 27.30 0.0M
2022-01-19 25.66 25.98 25.66 25.98 0.0M
2022-01-18 25.74 25.74 25.35 25.35 0.0M
2022-01-14 25.90 25.90 25.46 25.90 0.1M
2022-01-13 26.71 27.14 26.70 27.00 0.0M
2022-01-12 26.18 26.18 26.18 26.18 0.0M
2022-01-07 26.12 26.12 26.12 26.12 0.0M
2022-01-03 26.20 26.39 26.20 26.39 0.0M