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 79.30 79.35 78.75 78.75 1.8M
2021-12-30 79.60 79.60 78.95 79.35 2.1M
2021-12-29 79.45 79.55 78.60 79.45 3.6M
2021-12-28 78.60 79.35 78.20 79.35 3.9M
2021-12-24 78.10 78.55 78.05 78.20 1.3M
2021-12-23 77.80 78.55 77.80 78.35 2.5M
2021-12-22 78.00 78.20 77.20 78.15 3.1M
2021-12-21 77.60 78.35 77.50 78.00 4.8M
2021-12-20 77.00 77.70 76.55 77.60 3.8M
2021-12-17 76.70 77.10 76.40 77.00 4.4M
2021-12-16 76.70 76.75 76.00 76.50 2.1M
2021-12-15 75.80 76.80 75.45 76.55 3.5M
2021-12-14 74.90 76.05 74.90 75.85 2.6M
2021-12-13 75.20 76.00 74.90 75.10 2.6M
2021-12-10 74.70 75.25 74.70 75.20 1.4M
2021-12-09 74.75 75.35 74.75 74.75 2.7M
2021-12-08 75.40 75.45 74.60 75.00 3.2M
2021-12-07 74.95 75.55 74.55 75.45 2.6M
2021-12-06 75.10 75.70 74.95 75.30 3.7M
2021-12-03 75.60 75.70 74.75 75.45 5.9M
2021-12-02 75.70 76.25 75.20 76.15 2.6M
2021-12-01 76.65 76.65 75.90 76.35 2.8M
2021-11-30 76.50 77.00 75.80 76.40 6.1M
2021-11-29 77.00 77.10 76.40 76.80 2.4M
2021-11-26 77.00 77.00 76.40 76.55 2.3M
2021-11-25 76.90 77.25 76.40 77.25 2.1M
2021-11-24 75.85 76.90 75.80 76.90 3.3M
2021-11-23 75.80 76.20 75.50 75.90 1.2M
2021-11-22 76.00 76.15 75.70 75.80 1.4M
2021-11-19 76.10 76.20 75.70 76.00 1.3M
2021-11-18 75.45 76.15 75.40 76.15 1.8M
2021-11-17 75.50 75.75 75.25 75.55 1.3M
2021-11-16 75.80 76.20 75.55 75.55 1.7M
2021-11-15 75.50 75.75 75.20 75.75 1.3M
2021-11-12 75.75 76.15 75.30 75.30 3.2M
2021-11-11 75.40 76.15 75.35 75.75 2.9M
2021-11-10 76.05 76.10 75.50 75.80 2.2M
2021-11-09 75.85 76.30 75.40 76.05 2.2M
2021-11-08 75.65 76.25 75.55 75.85 1.8M
2021-11-05 75.60 76.00 75.35 75.65 2.8M
2021-11-04 75.90 76.05 75.55 75.85 1.4M
2021-11-03 76.45 76.60 75.60 75.90 1.9M
2021-11-02 76.65 76.85 76.05 76.45 1.9M
2021-11-01 76.00 76.75 75.90 76.20 2.3M
2021-10-29 76.00 76.50 75.60 76.15 3.6M
2021-10-28 75.50 75.90 75.45 75.60 3.1M
2021-10-27 75.10 75.60 75.00 75.25 2.2M
2021-10-26 75.20 75.25 74.90 75.10 1.9M
2021-10-25 74.85 75.20 74.80 74.90 1.4M
2021-10-22 75.20 75.20 74.80 75.05 1.5M
2021-10-21 74.90 75.30 74.85 74.95 1.9M
2021-10-20 75.30 75.30 74.80 75.00 2.2M
2021-10-19 74.85 75.20 74.60 75.00 2.5M
2021-10-18 75.05 75.10 74.50 74.85 1.8M
2021-10-15 74.25 75.05 73.80 74.80 4.8M
2021-10-12 74.80 75.15 74.50 74.60 1.8M
2021-10-11 75.35 75.35 74.70 74.75 2.1M
2021-10-08 75.20 75.35 74.80 75.15 2.5M
2021-10-07 74.75 75.35 74.75 75.20 2.3M
2021-10-06 74.55 74.80 74.20 74.55 3.1M
2021-10-05 74.45 74.90 74.40 74.55 3.1M
2021-10-04 74.55 74.85 74.10 74.45 2.5M
2021-09-30 75.25 75.40 74.85 75.00 4.2M
2021-09-29 74.10 75.40 73.90 75.25 3.6M
2021-09-28 74.55 75.00 74.00 74.15 3.0M
2021-09-27 75.00 75.35 74.55 74.85 2.7M
2021-09-24 75.60 76.05 74.80 74.90 3.4M
2021-09-23 75.45 76.15 75.00 76.05 4.0M
2021-09-21 75.30 75.80 75.00 75.25 3.7M
2021-09-20 75.60 75.80 74.80 75.25 3.2M
2021-09-17 76.65 76.65 75.65 75.65 4.9M
2021-09-16 76.25 76.70 75.90 76.65 3.1M
2021-09-15 76.85 77.15 76.30 77.00 2.5M
2021-09-14 76.80 76.90 76.05 76.25 2.1M
2021-09-13 76.65 76.90 76.25 76.55 1.5M
2021-09-10 76.75 76.75 76.25 76.65 1.3M
2021-09-09 76.80 76.80 76.25 76.25 1.8M
2021-09-08 76.25 76.75 76.25 76.30 1.9M
2021-09-07 76.80 77.10 76.30 76.30 2.9M
2021-09-06 76.85 77.35 76.85 76.90 3.0M
2021-09-03 77.50 77.90 76.85 76.85 5.5M
2021-09-02 77.60 77.90 77.20 77.90 1.7M
2021-09-01 78.00 78.40 77.60 78.15 2.7M
2021-08-31 77.65 78.15 77.55 77.75 3.1M
2021-08-30 77.65 78.10 77.60 77.75 1.6M
2021-08-27 77.90 78.00 77.55 77.70 1.6M
2021-08-26 77.90 78.30 77.65 77.90 2.2M
2021-08-25 77.70 78.25 77.70 77.95 1.3M
2021-08-24 79.15 79.40 77.90 78.00 3.3M
2021-08-23 79.00 79.70 78.70 79.30 2.5M
2021-08-20 78.35 79.00 78.00 78.80 3.5M
2021-08-19 77.95 78.20 77.25 78.10 2.2M
2021-08-18 78.40 79.00 78.05 78.55 2.5M
2021-08-17 78.50 78.75 77.80 78.10 2.2M
2021-08-16 77.80 78.45 77.50 78.45 2.0M
2021-08-13 77.30 77.85 77.30 77.75 1.3M
2021-08-12 77.45 77.95 77.25 77.45 1.0M
2021-08-11 77.05 77.55 77.00 77.10 2.4M
2021-08-10 77.45 77.45 77.00 77.05 2.8M
2021-08-09 77.40 78.10 77.10 77.45 2.4M
2021-08-06 77.40 77.95 77.10 77.40 1.8M
2021-08-05 78.40 78.40 77.40 77.40 4.2M
2021-08-04 78.50 78.95 78.10 78.50 3.3M
2021-08-03 78.60 79.15 78.00 78.65 2.9M
2021-08-02 80.20 80.75 78.60 79.15 4.2M
2021-07-30 79.50 80.90 79.50 80.20 3.9M
2021-07-29 80.10 80.45 79.10 80.05 3.3M
2021-07-28 80.70 81.35 79.70 80.35 5.5M
2021-07-27 79.80 81.65 79.60 80.90 8.6M
2021-07-26 78.80 79.90 78.15 79.80 5.5M
2021-07-23 78.90 78.90 78.35 78.45 1.4M
2021-07-22 77.90 78.80 77.75 78.70 2.3M
2021-07-21 78.20 78.25 77.75 78.00 1.7M
2021-07-20 78.00 78.45 77.65 78.05 1.5M
2021-07-19 77.80 78.20 77.40 78.00 2.2M
2021-07-16 78.50 78.50 77.55 77.80 2.8M
2021-07-15 77.90 78.75 77.65 78.50 3.1M
2021-07-14 77.60 77.85 77.40 77.45 1.5M
2021-07-13 77.60 78.30 77.25 77.60 2.6M
2021-07-12 77.10 77.50 76.65 77.20 1.8M
2021-07-09 77.20 77.55 76.85 77.25 3.3M
2021-07-08 77.85 77.90 77.30 77.50 1.8M
2021-07-07 77.70 78.05 77.40 77.60 2.6M
2021-07-06 78.05 78.10 77.25 77.70 2.1M
2021-07-05 77.05 78.30 77.00 78.10 2.7M
2021-07-02 77.75 77.75 76.50 77.05 2.9M
2021-06-30 76.85 77.15 76.65 76.80 2.2M
2021-06-29 77.20 77.30 76.90 76.95 3.0M
2021-06-28 77.75 77.80 77.15 77.30 0.9M
2021-06-25 77.60 78.00 77.40 77.80 3.1M
2021-06-24 77.75 78.00 77.40 77.60 1.3M
2021-06-23 77.25 77.80 77.00 77.70 2.2M
2021-06-22 77.15 77.65 77.00 77.05 2.7M
2021-06-21 78.05 78.05 77.00 77.15 3.9M
2021-06-18 78.10 78.35 77.75 78.25 4.2M
2021-06-17 78.05 78.35 77.80 78.35 1.9M
2021-06-16 77.80 78.45 77.75 78.25 2.1M
2021-06-15 78.85 78.85 77.85 78.30 1.9M
2021-06-11 78.35 78.80 78.20 78.65 1.6M
2021-06-10 78.00 78.45 77.85 78.20 1.5M
2021-06-09 78.60 78.70 77.85 78.00 2.6M
2021-06-08 78.45 78.75 77.85 78.55 2.8M
2021-06-07 78.35 78.45 77.80 78.15 1.5M
2021-06-04 78.20 78.25 77.50 78.25 2.2M
2021-06-03 78.85 78.85 77.60 77.85 3.1M
2021-06-02 79.40 79.45 78.55 78.65 1.7M
2021-06-01 78.50 79.10 78.25 78.85 1.6M
2021-05-31 79.85 80.05 78.85 78.85 3.7M
2021-05-28 79.90 80.20 79.50 80.05 4.0M
2021-05-27 79.40 80.00 79.10 79.80 3.8M
2021-05-26 79.00 79.85 79.00 79.65 2.2M
2021-05-25 79.65 79.95 78.90 79.00 2.2M
2021-05-24 78.50 79.35 78.50 79.35 1.4M
2021-05-21 79.05 79.20 78.65 78.70 1.9M
2021-05-20 78.95 79.45 78.65 79.25 2.7M
2021-05-18 78.95 79.85 78.60 79.05 1.7M
2021-05-17 79.45 79.70 78.00 78.55 2.6M
2021-05-14 79.60 79.60 79.05 79.50 2.7M
2021-05-13 78.45 79.15 78.30 78.85 1.9M
2021-05-12 79.00 79.20 78.10 78.90 4.1M
2021-05-11 80.05 80.25 78.40 78.75 3.8M
2021-05-10 79.90 80.40 79.60 80.35 3.5M
2021-05-07 78.65 79.70 78.55 79.70 3.4M
2021-05-06 78.20 79.00 77.95 78.80 3.5M
2021-05-05 77.50 77.95 77.10 77.95 2.3M
2021-05-04 77.10 77.30 76.70 77.30 1.3M
2021-05-03 77.00 77.30 76.40 76.85 2.9M
2021-04-30 77.35 77.40 76.50 76.65 2.8M
2021-04-29 76.50 77.40 76.50 77.35 3.3M
2021-04-28 76.35 76.80 76.10 76.30 2.4M
2021-04-27 76.65 76.95 76.25 76.30 1.9M
2021-04-26 77.00 77.00 76.40 76.80 1.4M
2021-04-23 76.85 77.00 76.20 77.00 2.8M
2021-04-22 76.95 77.00 76.00 76.55 2.8M
2021-04-21 76.90 77.00 76.40 76.95 2.3M
2021-04-20 76.60 77.00 76.40 76.80 2.7M
2021-04-19 76.20 76.80 76.00 76.55 2.3M
2021-04-16 76.20 76.50 75.65 76.25 3.1M
2021-04-15 76.00 76.45 75.65 75.80 1.9M
2021-04-14 76.00 76.50 75.70 75.85 3.2M
2021-04-13 75.00 75.90 74.85 75.45 2.7M
2021-04-12 74.95 75.00 74.55 74.75 2.4M
2021-04-09 75.00 75.50 74.65 74.75 2.7M
2021-04-08 74.65 75.00 74.50 74.80 1.9M
2021-04-07 74.10 75.70 74.10 74.90 3.8M
2021-04-01 75.90 76.00 74.55 74.60 3.9M
2021-03-31 76.00 76.00 75.50 75.50 3.0M
2021-03-30 76.00 76.00 75.70 75.90 2.3M
2021-03-29 74.40 75.75 74.35 75.55 3.6M
2021-03-26 75.05 75.30 74.55 74.70 2.6M
2021-03-25 74.85 75.75 74.80 75.45 4.1M
2021-03-24 75.00 75.60 74.70 74.85 2.7M
2021-03-23 76.20 76.20 74.75 75.05 2.4M
2021-03-22 74.75 76.00 74.55 75.90 4.6M
2021-03-19 74.25 74.85 74.00 74.85 5.7M
2021-03-18 74.90 75.00 74.15 74.50 2.3M
2021-03-17 74.10 74.90 74.05 74.70 2.5M
2021-03-16 74.50 74.50 73.85 74.20 1.3M
2021-03-15 73.95 74.40 73.40 74.10 3.1M
2021-03-12 73.70 74.10 73.35 73.65 6.3M
2021-03-11 73.50 74.00 73.25 73.45 4.5M
2021-03-10 74.00 74.05 73.10 73.70 5.2M
2021-03-09 73.70 75.75 73.55 74.00 8.9M
2021-03-08 73.15 73.70 72.85 73.45 5.8M
2021-03-05 73.45 73.90 73.15 73.15 5.6M
2021-03-04 74.00 74.75 73.80 74.70 5.1M
2021-03-03 73.90 74.75 73.90 74.25 3.8M
2021-03-02 74.65 74.80 73.85 73.90 5.5M
2021-03-01 75.35 75.50 74.60 74.65 4.6M
2021-02-26 76.25 76.45 75.65 75.65 5.1M
2021-02-25 77.35 77.35 75.95 76.25 5.7M
2021-02-24 75.45 77.30 75.40 76.90 12.0M
2021-02-23 73.40 75.25 73.40 75.20 7.7M
2021-02-22 72.40 73.95 72.20 73.25 5.6M
2021-02-19 72.35 72.65 72.00 72.20 3.7M
2021-02-18 72.25 72.70 72.15 72.35 2.9M
2021-02-17 72.80 72.95 72.05 72.20 4.0M
2021-02-16 72.60 73.30 72.20 72.95 3.6M
2021-02-11 71.90 72.70 71.90 72.20 1.3M
2021-02-10 71.95 72.40 71.85 72.20 1.5M
2021-02-09 72.10 72.40 71.80 71.90 1.8M
2021-02-08 72.10 73.00 71.85 72.15 2.1M
2021-02-05 72.00 72.50 71.80 72.05 2.5M
2021-02-04 72.30 72.70 71.90 72.30 3.3M
2021-02-03 72.15 72.50 71.70 72.20 3.3M
2021-02-02 72.85 73.20 71.85 72.15 3.6M
2021-02-01 72.35 72.65 71.60 72.40 2.8M
2021-01-29 73.35 73.40 72.10 72.70 6.3M
2021-01-28 73.95 73.95 72.90 73.50 4.1M
2021-01-27 73.25 74.25 72.70 73.70 6.0M
2021-01-26 72.10 72.60 71.95 72.50 3.3M
2021-01-25 72.70 72.95 71.75 72.10 3.5M
2021-01-22 73.30 73.50 72.65 72.70 3.1M
2021-01-21 73.00 73.30 72.80 73.30 4.0M
2021-01-20 72.15 72.75 72.15 72.70 2.5M
2021-01-19 71.75 72.95 71.50 72.50 4.5M
2021-01-18 72.00 72.35 71.50 71.75 2.7M
2021-01-15 72.70 72.90 71.80 71.80 3.3M
2021-01-14 72.15 72.65 71.90 72.60 2.0M
2021-01-13 71.80 72.40 71.40 72.15 3.3M
2021-01-12 72.15 72.65 72.00 72.25 3.3M
2021-01-11 72.90 72.90 72.15 72.30 2.0M
2021-01-08 72.35 72.70 71.75 72.70 3.3M
2021-01-07 72.95 73.00 72.00 72.25 2.8M
2021-01-06 73.45 73.45 72.50 72.95 2.3M
2021-01-05 73.00 73.45 72.70 73.45 3.3M
2021-01-04 71.95 73.65 71.80 73.05 4.1M