Last Update: 2025-10-01
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 58.07 58.07 57.94 57.94 0.0M
2022-12-29 57.97 58.20 57.59 58.05 0.0M
2022-12-28 59.22 59.22 57.66 57.66 0.0M
2022-12-27 58.00 58.99 57.57 58.99 0.0M
2022-12-23 57.69 57.71 57.39 57.66 0.0M
2022-12-22 58.37 58.37 56.44 57.70 0.0M
2022-12-21 57.14 58.52 57.09 58.52 0.0M
2022-12-20 55.77 57.16 55.53 57.16 0.0M
2022-12-19 57.12 57.45 56.18 56.18 0.0M
2022-12-16 57.60 57.60 56.23 57.55 0.0M
2022-12-15 57.99 58.72 57.09 57.86 0.0M
2022-12-14 57.28 58.71 56.73 58.18 0.0M
2022-12-13 57.81 58.64 57.10 57.43 0.0M
2022-12-12 59.03 59.04 57.75 57.94 0.0M
2022-12-09 58.17 59.04 58.06 59.04 0.0M
2022-12-08 59.76 60.44 58.01 58.01 0.0M
2022-12-07 59.59 60.71 59.31 59.89 0.0M
2022-12-06 58.07 59.45 57.45 59.42 0.0M
2022-12-05 59.48 59.48 57.41 58.16 0.0M
2022-12-02 61.63 61.63 59.86 59.96 0.0M
2022-12-01 68.56 68.56 61.60 61.60 0.0M
2022-11-30 67.49 68.99 66.80 68.84 0.0M
2022-11-29 67.89 68.35 67.24 67.67 0.0M
2022-11-28 70.12 70.12 67.71 67.71 0.0M
2022-11-25 68.13 70.41 68.13 70.21 0.0M
2022-11-24 68.00 70.94 68.00 68.22 0.0M
2022-11-23 69.45 70.23 69.12 69.43 0.0M
2022-11-22 68.97 69.89 68.64 69.80 0.0M
2022-11-21 69.14 69.43 67.74 69.43 0.0M
2022-11-18 67.85 69.02 67.30 69.02 0.0M
2022-11-17 69.97 69.97 67.22 67.85 0.0M
2022-11-16 72.48 72.48 69.57 69.87 0.0M
2022-11-15 73.05 73.05 72.11 72.69 0.0M
2022-11-14 73.94 73.94 71.67 73.19 0.0M
2022-11-11 73.07 73.68 72.84 73.07 0.0M
2022-11-10 70.66 72.82 70.66 72.82 0.0M
2022-11-09 77.91 77.91 70.78 70.78 0.0M
2022-11-08 79.71 81.42 79.42 80.78 0.0M
2022-11-07 79.96 79.96 78.36 79.79 0.0M
2022-11-04 79.86 80.63 78.64 79.73 0.0M
2022-11-03 78.89 80.05 78.89 79.53 0.0M
2022-11-02 79.94 80.32 78.42 78.68 0.0M
2022-11-01 79.17 80.54 79.17 79.69 0.0M
2022-10-31 77.85 78.17 77.85 78.17 0.0M
2022-10-28 77.08 77.08 77.08 77.08 0.0M
2022-10-27 76.86 79.38 76.86 78.19 0.0M
2022-10-26 75.06 76.77 75.06 76.77 0.0M
2022-10-25 77.80 77.80 75.02 75.02 0.0M
2022-10-24 78.80 78.80 77.65 77.65 0.0M
2022-10-21 75.09 75.09 74.94 74.94 0.0M
2022-10-20 76.43 76.46 76.43 76.46 0.0M
2022-10-19 75.21 76.63 75.21 76.63 0.0M
2022-10-18 79.01 79.01 74.45 74.45 0.0M
2022-10-17 76.41 77.59 76.41 77.59 0.0M
2022-10-14 80.36 81.37 79.92 81.37 0.0M
2022-10-13 76.53 76.53 75.19 75.19 0.0M
2022-10-12 75.51 76.14 75.51 76.14 0.0M
2022-10-11 77.02 77.02 74.05 74.05 0.0M
2022-10-10 74.70 77.10 74.59 77.10 0.0M
2022-10-07 73.80 74.04 73.80 74.04 0.0M
2022-10-06 73.57 73.57 73.57 73.57 0.0M
2022-10-05 72.77 73.80 72.75 73.80 0.0M
2022-10-04 70.68 72.89 70.68 72.89 0.0M
2022-10-03 66.30 69.87 66.30 69.87 0.0M
2022-09-30 67.34 68.23 67.02 67.31 0.0M
2022-09-29 70.34 70.34 66.60 67.25 0.0M
2022-09-28 69.04 70.00 69.04 70.00 0.0M
2022-09-27 69.27 69.86 67.99 69.05 0.0M
2022-09-26 69.11 69.37 68.50 69.19 0.0M
2022-09-23 73.42 73.43 68.67 69.20 0.0M
2022-09-22 74.48 74.48 73.39 73.63 0.0M
2022-09-21 75.63 76.16 74.77 74.77 0.0M
2022-09-20 75.08 75.53 74.24 75.47 0.0M
2022-09-19 72.83 74.81 72.73 74.81 0.0M
2022-09-16 73.56 73.56 72.01 72.92 0.0M
2022-09-15 75.66 75.72 73.85 73.85 0.0M
2022-09-14 75.77 75.77 74.75 75.11 0.0M
2022-09-13 76.32 76.95 74.84 75.89 0.0M
2022-09-12 77.07 77.07 75.76 76.24 0.0M
2022-09-09 75.62 77.23 75.62 77.23 0.0M
2022-09-08 75.50 76.15 74.76 76.12 0.0M
2022-09-07 73.97 75.12 73.26 75.12 0.0M
2022-09-06 76.15 76.15 73.66 74.07 0.0M
2022-09-05 75.88 75.88 75.59 75.63 0.0M
2022-09-02 75.03 76.87 74.89 75.41 0.0M
2022-09-01 75.06 75.40 74.34 75.40 0.0M
2022-08-31 75.10 75.86 73.57 75.86 0.0M
2022-08-30 77.78 77.78 74.77 74.77 0.0M
2022-08-29 76.81 76.81 76.16 76.16 0.0M
2022-08-26 78.84 78.84 78.20 78.20 0.0M
2022-08-25 77.43 78.75 77.43 78.75 0.0M
2022-08-24 75.00 77.41 75.00 77.36 0.0M
2022-08-23 73.77 74.85 73.77 74.85 0.0M
2022-08-22 73.69 73.69 72.85 72.85 0.0M
2022-08-19 75.42 75.42 74.86 74.86 0.0M
2022-08-18 74.08 76.01 74.08 76.01 0.0M
2022-08-17 74.94 74.94 74.12 74.12 0.0M
2022-08-16 74.88 75.69 74.60 74.90 0.0M
2022-08-15 75.20 75.20 73.55 73.55 0.0M
2022-08-12 73.66 74.94 73.41 74.94 0.0M
2022-08-11 71.83 73.41 71.83 73.36 0.0M
2022-08-10 69.99 72.04 69.99 72.04 0.0M
2022-08-09 70.28 70.90 70.28 70.55 0.0M
2022-08-08 70.76 71.57 70.76 71.09 0.0M
2022-08-05 69.95 70.06 69.95 70.06 0.0M
2022-08-04 70.38 70.38 70.15 70.15 0.0M
2022-08-03 69.63 70.62 69.18 70.62 0.0M
2022-08-02 68.01 70.20 68.01 69.57 0.0M
2022-08-01 67.30 68.38 66.49 68.38 0.0M
2022-07-29 66.99 66.99 66.99 66.99 0.0M
2022-07-28 61.55 65.84 61.55 65.84 0.0M
2022-07-27 61.73 61.73 60.11 60.11 0.0M
2022-07-26 60.68 61.69 60.61 61.69 0.0M
2022-07-25 58.91 60.24 58.91 60.24 0.0M
2022-07-22 59.00 59.47 58.99 59.17 0.0M
2022-07-21 59.36 59.56 59.36 59.56 0.0M
2022-07-20 59.50 59.50 59.16 59.16 0.0M
2022-07-19 57.82 59.33 57.34 59.23 0.0M
2022-07-18 57.92 59.22 57.92 59.22 0.0M
2022-07-15 57.03 57.03 56.14 56.14 0.0M
2022-07-14 57.97 57.97 56.10 56.10 0.0M
2022-07-13 57.97 58.34 57.97 58.34 0.0M
2022-07-12 57.38 57.64 57.38 57.64 0.0M
2022-07-11 57.49 57.49 57.47 57.47 0.0M
2022-07-08 58.21 58.21 58.12 58.14 0.0M
2022-07-07 55.65 58.85 55.65 58.85 0.0M
2022-07-06 57.61 58.07 57.61 58.07 0.0M
2022-07-05 60.04 60.04 57.70 57.78 0.0M
2022-07-04 59.57 59.63 59.57 59.63 0.0M
2022-07-01 56.42 58.15 56.42 58.15 0.0M
2022-06-30 60.16 60.16 59.91 59.91 0.0M
2022-06-29 60.77 61.00 60.19 60.76 0.0M
2022-06-28 61.46 61.46 61.45 61.45 0.0M
2022-06-27 58.19 61.08 58.19 61.08 0.0M
2022-06-24 58.53 58.53 57.83 57.83 0.0M
2022-06-23 61.53 61.75 58.41 58.41 0.0M
2022-06-22 64.55 64.55 61.71 61.71 0.0M
2022-06-21 66.20 66.20 65.11 65.11 0.0M
2022-06-20 65.02 65.55 65.02 65.55 0.0M
2022-06-17 66.08 66.84 66.08 66.84 0.0M
2022-06-16 69.24 69.24 67.14 67.14 0.0M
2022-06-15 69.70 69.70 69.70 69.70 0.0M
2022-06-14 68.77 70.12 68.45 70.12 0.0M
2022-06-13 70.95 71.03 69.59 69.59 0.0M
2022-06-10 77.62 77.62 73.61 73.61 0.0M
2022-06-09 79.20 79.20 78.03 78.03 0.0M
2022-06-08 81.03 81.03 80.28 80.28 0.0M
2022-06-07 77.35 80.00 77.35 80.00 0.0M
2022-06-06 78.30 78.30 77.94 77.94 0.0M
2022-06-03 77.64 77.94 76.69 77.83 0.0M
2022-06-02 75.82 76.76 75.61 76.76 0.0M
2022-06-01 74.66 74.66 74.66 74.66 0.0M
2022-05-30 76.20 76.20 76.20 76.20 0.0M
2022-05-27 73.59 73.92 73.59 73.92 0.0M
2022-05-26 73.14 74.36 73.14 74.25 0.0M
2022-05-25 70.95 70.95 70.95 70.95 0.0M
2022-05-24 73.18 73.18 70.18 70.18 0.0M
2022-05-23 73.08 73.70 73.08 73.70 0.0M
2022-05-20 74.53 74.53 74.29 74.29 0.0M
2022-05-19 73.78 73.78 73.71 73.71 0.0M
2022-05-18 76.98 76.98 73.32 73.65 0.0M
2022-05-17 73.35 75.80 73.31 75.80 0.0M
2022-05-16 73.62 74.44 72.92 73.14 0.0M
2022-05-13 69.56 74.12 69.52 74.12 0.0M
2022-05-12 69.23 69.23 67.45 68.85 0.0M
2022-05-11 70.32 72.43 69.32 69.44 0.0M
2022-05-10 69.03 70.58 68.26 70.33 0.0M
2022-05-09 71.48 71.48 68.63 68.63 0.0M
2022-05-06 71.37 72.10 70.98 72.06 0.0M
2022-05-05 72.80 72.81 70.43 71.16 0.0M
2022-05-04 72.34 72.92 71.58 72.92 0.0M
2022-05-03 72.05 73.01 71.75 72.39 0.0M
2022-05-02 69.80 71.98 69.17 71.98 0.0M
2022-04-29 72.74 73.10 69.70 69.70 0.0M
2022-04-28 73.46 73.46 72.10 72.10 0.0M
2022-04-27 68.75 69.40 68.75 69.40 0.0M
2022-04-26 70.31 70.31 68.66 68.66 0.0M
2022-04-25 72.56 72.93 72.56 72.64 0.0M
2022-04-22 75.89 75.89 75.29 75.29 0.0M
2022-04-21 79.38 79.38 78.90 78.90 0.0M
2022-04-20 75.66 77.34 75.66 77.34 0.0M
2022-04-19 74.94 75.92 74.91 75.92 0.0M
2022-04-14 70.92 72.12 70.92 72.12 0.0M
2022-04-13 68.79 71.21 68.78 71.21 0.0M
2022-04-12 67.38 68.88 67.38 68.67 0.0M
2022-04-11 68.01 68.57 67.79 67.79 0.0M
2022-04-08 68.79 70.05 68.59 68.59 0.0M
2022-04-07 69.23 69.71 68.10 68.96 0.0M
2022-04-06 73.29 73.29 69.47 69.47 0.0M
2022-04-05 73.64 73.93 73.40 73.60 0.0M
2022-04-04 74.99 75.19 73.69 73.71 0.0M
2022-04-01 72.51 75.17 72.51 75.17 0.0M
2022-03-31 71.92 73.72 71.92 72.78 0.0M
2022-03-30 71.88 73.00 71.76 71.82 0.0M
2022-03-29 73.10 73.10 71.52 72.22 0.0M
2022-03-28 71.92 72.96 71.74 72.90 0.0M
2022-03-25 71.38 72.14 71.06 72.14 0.0M
2022-03-24 70.96 71.48 70.04 71.48 0.0M
2022-03-23 74.10 75.24 70.70 70.72 0.0M
2022-03-22 70.72 74.20 70.72 74.12 0.0M
2022-03-21 65.80 70.80 65.80 70.80 0.0M
2022-03-18 67.06 67.06 66.48 66.48 0.0M
2022-03-17 66.64 68.26 65.96 67.14 0.0M
2022-03-16 64.74 66.88 64.74 66.88 0.0M
2022-03-15 66.44 66.48 63.40 64.52 0.0M
2022-03-14 68.18 68.18 66.56 67.10 0.0M
2022-03-11 68.26 68.98 67.90 67.90 0.0M
2022-03-10 67.08 68.50 66.70 68.50 0.0M
2022-03-09 66.78 67.68 66.52 67.38 0.0M
2022-03-08 65.64 67.88 65.64 66.94 0.0M
2022-03-07 69.00 69.74 66.54 66.54 0.0M
2022-03-04 69.58 69.60 68.66 69.52 0.0M
2022-03-03 70.52 71.46 69.62 70.86 0.0M
2022-03-02 68.34 70.56 68.24 70.56 0.0M
2022-03-01 64.76 65.56 64.76 65.56 0.0M
2022-02-28 62.36 63.68 62.36 63.64 0.0M
2022-02-25 60.64 60.64 60.64 60.64 0.0M
2022-02-24 56.66 61.08 56.66 61.08 0.0M
2022-02-23 56.46 57.46 56.46 57.46 0.0M
2022-02-22 57.46 57.46 56.94 56.96 0.0M
2022-02-21 58.84 58.84 57.98 58.58 0.0M
2022-02-18 59.36 59.36 58.38 58.60 0.0M
2022-02-17 59.78 59.78 58.86 59.22 0.0M
2022-02-16 58.30 60.00 58.18 60.00 0.0M
2022-02-15 56.94 58.56 56.94 58.44 0.0M
2022-02-14 57.30 57.30 56.90 57.12 0.0M
2022-02-11 56.44 57.98 56.44 57.34 0.0M
2022-02-10 57.58 58.22 56.60 56.60 0.0M
2022-02-09 55.76 57.66 55.76 57.62 0.0M
2022-02-08 54.40 55.74 54.40 55.74 0.0M
2022-02-07 54.48 55.00 54.28 54.28 0.0M
2022-02-04 54.76 55.16 54.20 54.46 0.0M
2022-02-03 55.88 55.88 54.26 54.40 0.0M
2022-02-02 56.86 56.86 55.42 56.32 0.0M
2022-02-01 56.48 56.50 55.80 56.48 0.0M
2022-01-31 56.56 56.82 55.70 56.42 0.0M
2022-01-28 54.44 56.02 54.38 56.02 0.0M
2022-01-27 54.16 55.30 53.66 54.26 0.0M
2022-01-26 54.68 56.00 54.68 54.84 0.0M
2022-01-25 55.18 55.18 53.46 54.62 0.0M
2022-01-24 55.52 55.96 52.76 55.96 0.0M
2022-01-21 56.62 56.62 53.96 55.20 0.0M
2022-01-20 58.90 58.98 57.04 57.04 0.0M
2022-01-19 58.66 59.06 58.20 58.84 0.0M
2022-01-18 57.14 59.28 56.66 59.08 0.0M
2022-01-17 57.28 57.48 57.28 57.40 0.0M
2022-01-14 57.92 57.92 56.54 56.54 0.0M
2022-01-13 58.24 58.56 58.22 58.56 0.0M
2022-01-12 58.92 59.38 58.92 59.38 0.0M
2022-01-11 57.94 59.00 57.70 59.00 0.0M
2022-01-10 58.12 58.14 58.12 58.14 0.0M
2022-01-07 57.50 57.62 56.22 57.62 0.0M
2022-01-06 59.64 59.74 57.64 57.64 0.0M
2022-01-05 62.54 62.54 59.88 59.88 0.0M
2022-01-04 61.74 63.10 61.74 63.10 0.0M
2022-01-03 61.24 61.80 61.24 61.70 0.0M