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 69.66 69.93 69.25 69.93 0.0M
2022-12-29 69.24 69.77 69.24 69.69 0.0M
2022-12-28 69.91 70.35 69.35 69.44 0.0M
2022-12-27 70.53 71.13 70.28 70.96 0.0M
2022-12-23 67.91 70.54 67.91 70.48 0.0M
2022-12-22 70.91 70.91 68.47 69.25 0.0M
2022-12-21 70.89 71.42 70.80 70.90 0.0M
2022-12-20 72.52 72.52 70.38 70.86 0.0M
2022-12-19 71.33 71.33 70.32 70.59 0.0M
2022-12-16 71.69 71.69 70.36 70.68 0.0M
2022-12-15 71.95 72.27 70.69 71.08 0.0M
2022-12-14 70.64 74.04 70.64 73.37 0.0M
2022-12-13 74.06 74.06 73.03 73.39 0.0M
2022-12-12 71.00 71.38 70.99 71.36 0.0M
2022-12-09 71.19 71.47 71.03 71.37 0.0M
2022-12-08 71.28 71.70 71.17 71.59 0.0M
2022-12-07 71.76 71.76 70.65 70.77 0.0M
2022-12-06 71.39 71.39 70.65 70.91 0.0M
2022-12-05 72.51 72.52 71.02 71.02 0.0M
2022-12-02 70.18 73.11 70.18 72.79 0.0M
2022-12-01 74.98 74.98 73.38 73.76 0.0M
2022-11-30 71.64 73.87 71.48 73.54 0.0M
2022-11-29 73.14 73.71 72.02 72.20 0.0M
2022-11-28 72.72 72.99 72.10 72.23 0.0M
2022-11-25 73.47 73.68 73.47 73.58 0.0M
2022-11-23 72.28 72.91 72.27 72.75 0.0M
2022-11-22 71.33 71.84 71.33 71.84 0.0M
2022-11-21 70.80 70.80 70.36 70.79 0.0M
2022-11-18 70.92 73.07 70.70 71.27 0.0M
2022-11-17 68.69 70.90 68.69 70.66 0.0M
2022-11-16 69.81 70.57 69.56 70.29 0.0M
2022-11-15 71.60 71.80 70.70 71.00 0.0M
2022-11-14 71.73 71.73 70.96 71.44 0.0M
2022-11-11 71.69 71.71 71.20 71.71 0.0M
2022-11-10 68.86 70.27 68.86 70.27 0.0M
2022-11-09 67.69 67.99 67.09 67.20 0.1M
2022-11-08 68.00 68.99 66.59 68.66 0.1M
2022-11-07 66.73 67.17 66.66 66.71 0.0M
2022-11-04 66.66 68.64 66.52 67.49 0.1M
2022-11-03 65.64 65.94 64.20 65.80 0.1M
2022-11-02 68.66 68.97 66.52 66.52 0.1M
2022-11-01 68.66 68.77 67.61 68.05 0.1M
2022-10-31 68.53 68.53 66.61 66.92 0.1M
2022-10-28 67.51 67.51 66.58 66.86 0.0M
2022-10-27 67.08 67.08 65.43 66.05 0.0M
2022-10-26 66.64 67.28 66.46 66.64 0.0M
2022-10-25 65.13 65.94 65.13 65.94 0.1M
2022-10-24 64.49 64.49 62.89 63.93 0.1M
2022-10-21 63.23 64.44 62.27 64.27 0.0M
2022-10-20 63.55 64.26 62.39 62.98 0.0M
2022-10-19 62.71 62.89 62.23 62.34 0.0M
2022-10-18 62.06 63.19 62.06 62.71 0.1M
2022-10-17 60.81 63.29 60.81 62.28 0.1M
2022-10-14 60.67 62.81 60.55 61.04 0.1M
2022-10-13 58.82 63.07 58.82 62.75 0.1M
2022-10-12 61.27 61.27 60.14 60.38 0.0M
2022-10-11 59.25 59.96 58.70 58.92 0.1M
2022-10-10 59.18 60.02 58.68 59.68 0.1M
2022-10-07 61.38 61.57 60.50 60.64 0.0M
2022-10-06 61.99 63.06 61.75 61.77 0.0M
2022-10-05 62.47 63.56 62.18 62.97 0.0M
2022-10-04 62.34 62.47 60.75 62.24 0.2M
2022-10-03 59.35 60.15 59.30 60.10 0.1M
2022-09-30 58.87 59.25 58.14 58.32 0.2M
2022-09-29 59.97 61.92 59.84 60.57 0.2M
2022-09-28 59.80 61.03 59.29 61.03 0.1M
2022-09-27 59.51 61.95 58.83 59.33 0.3M
2022-09-26 58.99 61.53 58.99 60.84 0.1M
2022-09-23 59.30 60.76 59.30 60.27 0.0M
2022-09-22 63.54 63.54 62.51 62.60 0.0M
2022-09-21 63.64 64.43 62.88 62.88 0.0M
2022-09-20 65.84 65.84 63.93 64.36 0.1M
2022-09-19 63.53 64.14 63.37 64.12 0.1M
2022-09-16 63.16 63.46 63.00 63.13 0.0M
2022-09-15 65.11 65.11 63.01 63.55 0.0M
2022-09-14 63.55 64.38 63.37 64.09 0.0M
2022-09-13 64.15 66.02 64.00 64.31 0.1M
2022-09-12 66.51 66.79 66.42 66.44 0.2M
2022-09-09 65.77 66.01 65.56 66.01 0.1M
2022-09-08 64.41 64.44 63.72 64.44 0.1M
2022-09-07 63.43 64.18 63.20 64.18 0.1M
2022-09-06 64.81 65.12 64.52 64.61 0.1M
2022-09-02 66.33 67.31 65.71 65.91 0.0M
2022-09-01 65.44 65.72 64.77 65.71 0.0M
2022-08-31 66.37 66.71 66.02 66.29 0.1M
2022-08-30 66.17 66.17 65.47 65.58 0.1M
2022-08-29 66.79 66.82 65.23 66.20 0.0M
2022-08-26 68.76 69.25 66.92 66.92 0.0M
2022-08-25 65.87 69.23 65.87 68.77 0.0M
2022-08-24 67.16 67.64 65.97 67.59 0.0M
2022-08-23 67.41 67.75 67.16 67.31 0.1M
2022-08-22 68.91 70.00 67.75 67.85 0.2M
2022-08-19 70.30 70.30 68.46 68.81 0.0M
2022-08-18 72.49 72.49 71.33 71.80 0.0M
2022-08-17 70.46 71.13 70.12 70.26 0.0M
2022-08-16 72.62 72.62 70.81 71.62 0.0M
2022-08-15 71.91 71.91 70.96 71.19 0.0M
2022-08-12 71.26 72.04 71.23 71.93 0.0M
2022-08-11 71.89 72.08 71.48 71.62 0.0M
2022-08-10 71.75 72.26 71.43 71.95 0.0M
2022-08-09 71.93 71.93 70.22 70.31 0.1M
2022-08-08 71.97 72.06 71.48 71.48 0.0M
2022-08-05 70.86 70.86 69.78 70.08 0.0M
2022-08-04 72.28 72.28 71.16 71.16 0.0M
2022-08-03 69.91 70.49 69.54 70.49 0.0M
2022-08-02 72.20 72.20 70.81 70.96 0.1M
2022-08-01 70.78 71.41 70.78 71.25 0.1M
2022-07-29 69.90 71.05 69.90 70.92 0.0M
2022-07-28 70.37 70.37 69.80 70.28 0.1M
2022-07-27 67.00 70.16 67.00 70.01 0.0M
2022-07-26 65.07 67.67 65.07 66.22 0.1M
2022-07-25 67.75 67.98 67.34 67.81 0.1M
2022-07-22 69.21 69.21 67.53 67.72 0.0M
2022-07-21 66.86 68.03 66.52 68.02 0.1M
2022-07-20 67.46 67.46 65.98 66.03 0.1M
2022-07-19 65.91 66.54 65.72 66.54 0.1M
2022-07-18 64.58 64.86 63.86 63.88 0.1M
2022-07-15 63.36 63.86 63.36 63.75 0.0M
2022-07-14 62.67 63.81 61.49 62.64 0.0M
2022-07-13 63.33 64.28 63.19 64.15 0.0M
2022-07-12 63.52 63.52 62.82 63.10 0.1M
2022-07-11 62.28 62.50 62.19 62.20 0.1M
2022-07-08 65.43 65.43 62.98 63.48 0.0M
2022-07-07 63.79 64.25 63.70 63.90 0.1M
2022-07-06 62.71 62.71 61.91 62.18 0.2M
2022-07-05 61.30 61.35 60.49 61.21 0.1M
2022-07-01 59.98 62.45 59.98 62.45 0.0M
2022-06-30 61.63 62.40 61.55 62.00 0.0M
2022-06-29 62.21 64.27 62.21 63.77 0.1M
2022-06-28 65.15 65.15 63.94 64.03 0.2M
2022-06-27 63.29 65.00 63.29 64.60 0.1M
2022-06-24 62.91 63.28 62.82 63.28 0.1M
2022-06-23 62.02 62.09 60.92 61.79 0.1M
2022-06-22 62.68 63.42 62.02 62.20 0.1M
2022-06-21 62.80 63.75 62.50 63.25 0.1M
2022-06-17 59.00 61.00 59.00 60.35 0.1M
2022-06-16 62.82 62.82 61.00 62.13 0.1M
2022-06-15 62.43 63.77 61.57 63.02 0.1M
2022-06-14 64.75 64.75 61.67 62.02 0.1M
2022-06-13 62.92 63.66 62.03 62.03 0.1M
2022-06-10 65.31 65.31 64.51 64.89 0.2M
2022-06-09 69.48 69.52 66.92 66.95 0.0M
2022-06-08 70.91 70.91 70.05 70.08 0.0M
2022-06-07 73.45 74.31 73.45 74.30 0.0M
2022-06-06 75.82 75.86 75.21 75.44 0.0M
2022-06-03 75.72 75.99 75.35 75.47 0.0M
2022-06-02 76.00 77.29 76.00 77.14 0.0M
2022-06-01 76.88 76.88 75.95 76.22 0.0M
2022-05-31 74.59 75.24 74.58 75.24 0.0M
2022-05-27 77.57 77.57 76.80 77.27 0.0M
2022-05-26 75.09 76.31 75.09 75.50 0.0M
2022-05-25 75.05 75.77 74.84 75.49 0.0M
2022-05-24 75.02 75.02 73.96 74.83 0.0M
2022-05-23 74.11 74.52 73.97 74.34 0.0M
2022-05-20 74.27 74.85 72.55 73.55 0.0M
2022-05-19 72.98 73.45 72.73 73.29 0.0M
2022-05-18 74.06 74.06 72.00 72.12 0.0M
2022-05-17 73.95 74.50 73.70 74.16 0.0M
2022-05-16 72.51 72.51 71.62 72.27 0.0M
2022-05-13 70.52 71.55 70.52 71.55 0.0M
2022-05-12 69.40 70.54 69.40 70.06 0.0M
2022-05-11 71.11 71.37 70.03 70.25 0.0M
2022-05-10 71.16 71.16 70.01 70.46 0.0M
2022-05-09 73.49 73.49 70.52 70.63 0.0M
2022-05-06 72.01 72.64 71.83 72.31 0.0M
2022-05-05 74.05 74.92 72.35 72.59 0.0M
2022-05-04 73.00 75.93 73.00 75.93 0.1M
2022-05-03 73.50 73.50 72.72 73.43 0.0M
2022-05-02 72.53 72.69 70.51 70.51 0.0M
2022-04-29 74.42 74.42 72.36 72.36 0.0M
2022-04-28 72.39 74.15 72.39 74.14 0.0M
2022-04-27 73.50 74.15 73.27 73.80 0.0M
2022-04-26 75.05 75.05 73.78 74.47 0.0M
2022-04-25 75.62 75.62 73.72 74.95 0.0M
2022-04-22 77.38 77.95 75.43 75.43 0.0M
2022-04-21 80.77 80.77 78.76 79.19 0.0M
2022-04-20 78.74 80.21 78.74 79.87 0.0M
2022-04-19 78.99 79.85 78.63 79.85 0.0M
2022-04-18 78.21 78.85 77.57 78.39 0.0M
2022-04-14 79.27 79.27 78.82 78.96 0.0M
2022-04-13 78.70 79.60 78.70 79.20 0.0M
2022-04-12 80.26 80.28 79.47 79.64 0.0M
2022-04-11 81.28 81.28 78.96 78.96 0.0M
2022-04-08 78.77 79.22 78.59 79.09 0.0M
2022-04-07 79.49 79.49 78.49 78.74 0.0M
2022-04-06 79.22 81.25 79.22 80.11 0.0M
2022-04-05 80.40 80.40 78.82 79.25 0.0M
2022-04-04 78.41 79.20 77.22 77.97 0.0M
2022-04-01 79.22 79.22 77.93 78.09 0.0M
2022-03-31 79.37 79.80 78.75 78.75 0.0M
2022-03-30 81.09 81.09 80.51 80.60 0.0M
2022-03-29 81.75 81.75 79.82 80.79 0.0M
2022-03-28 80.85 80.85 79.55 79.98 0.0M
2022-03-25 79.85 80.19 79.55 79.96 0.0M
2022-03-24 80.41 80.80 80.23 80.80 0.0M
2022-03-23 80.23 80.44 79.95 79.95 0.0M
2022-03-22 79.14 79.59 79.10 79.44 0.0M
2022-03-21 78.60 79.33 78.60 78.90 0.0M
2022-03-18 79.02 79.77 78.61 79.57 0.0M
2022-03-17 78.02 78.87 78.00 78.58 0.0M
2022-03-16 77.24 77.76 76.25 77.76 0.0M
2022-03-15 75.45 76.73 75.04 75.73 0.1M
2022-03-14 74.49 74.75 73.82 74.30 0.5M
2022-03-11 73.06 73.06 72.36 72.36 0.0M
2022-03-10 70.80 73.25 70.80 72.99 0.0M
2022-03-09 72.81 72.81 71.74 72.50 0.0M
2022-03-08 69.52 70.80 69.35 69.75 0.1M
2022-03-07 69.85 69.95 69.28 69.62 0.1M
2022-03-04 71.16 71.16 68.93 69.75 0.1M
2022-03-03 69.46 69.71 68.78 68.78 0.1M
2022-03-02 69.07 69.94 68.80 69.94 0.0M
2022-03-01 70.24 70.24 67.64 67.74 0.1M
2022-02-28 68.05 68.71 67.84 68.32 0.1M
2022-02-25 66.12 69.48 66.12 69.48 0.1M
2022-02-24 67.50 68.85 66.89 68.85 0.0M
2022-02-23 70.45 70.45 69.04 69.40 0.0M
2022-02-22 70.03 71.28 68.90 69.58 0.0M
2022-02-18 70.76 71.76 69.83 69.89 0.0M
2022-02-17 70.99 72.93 70.99 72.02 0.0M
2022-02-16 73.29 73.29 71.49 72.58 0.0M
2022-02-15 73.49 73.49 71.11 71.94 0.0M
2022-02-14 70.28 70.97 70.11 70.49 0.0M
2022-02-11 71.25 71.25 69.50 69.50 0.0M
2022-02-10 72.72 73.19 71.53 71.53 0.0M
2022-02-09 70.47 72.11 70.47 72.11 0.0M
2022-02-08 65.37 70.40 65.37 70.40 0.1M
2022-02-07 67.58 67.58 66.55 66.61 0.0M
2022-02-04 67.76 67.76 65.64 66.49 0.1M
2022-02-03 66.77 67.13 66.08 67.08 0.0M
2022-02-02 69.02 69.02 67.41 67.88 0.0M
2022-02-01 69.01 69.01 66.66 67.76 0.1M
2022-01-31 66.20 67.47 66.04 67.05 0.1M
2022-01-28 68.40 68.40 66.21 67.16 0.0M
2022-01-27 67.64 68.03 66.59 66.91 0.1M
2022-01-26 69.24 70.00 67.49 68.32 0.1M
2022-01-25 70.00 70.00 67.60 68.74 0.1M
2022-01-24 68.03 69.09 66.70 68.94 0.1M
2022-01-21 70.90 70.92 69.54 69.56 0.1M
2022-01-20 73.57 73.57 70.42 70.55 0.1M
2022-01-19 73.66 73.67 70.60 70.60 0.1M
2022-01-18 73.00 74.50 71.77 71.99 0.0M
2022-01-14 74.29 74.29 72.54 73.45 0.1M
2022-01-13 73.81 75.49 73.81 74.05 0.0M
2022-01-12 73.67 74.07 73.59 74.07 0.0M
2022-01-11 72.68 73.87 72.66 73.86 0.0M
2022-01-10 73.50 73.75 72.89 73.75 0.0M
2022-01-07 73.79 73.79 73.30 73.50 0.0M
2022-01-06 72.53 73.43 71.87 72.87 0.0M
2022-01-05 75.07 75.16 72.92 74.05 0.0M
2022-01-04 74.37 74.74 74.12 74.48 0.0M
2022-01-03 71.19 73.99 71.19 73.25 0.0M