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
2021-12-30 1,911.00 1,925.00 1,811.00 1,849.00 0.0M
2021-12-29 1,925.00 1,980.00 1,899.00 1,912.00 0.0M
2021-12-28 1,957.00 2,009.00 1,948.00 1,948.00 0.0M
2021-12-27 1,941.00 2,034.00 1,940.00 1,940.00 0.0M
2021-12-24 1,920.00 2,010.00 1,920.00 1,962.00 0.0M
2021-12-23 2,038.00 2,118.00 1,902.00 1,916.00 0.0M
2021-12-22 1,968.00 2,033.00 1,968.00 2,026.00 0.0M
2021-12-21 1,919.00 1,970.00 1,875.00 1,940.00 0.0M
2021-12-20 1,874.00 1,939.00 1,870.00 1,877.00 0.0M
2021-12-17 1,910.00 1,971.00 1,876.00 1,891.00 0.0M
2021-12-16 1,969.00 1,998.00 1,915.00 1,924.00 0.0M
2021-12-15 1,967.00 1,974.00 1,889.00 1,929.00 0.0M
2021-12-14 2,019.00 2,019.00 1,894.00 1,927.00 0.0M
2021-12-13 2,000.00 2,022.00 1,960.00 2,018.00 0.0M
2021-12-10 2,245.00 2,245.00 2,003.00 2,007.00 0.1M
2021-12-09 2,299.00 2,358.00 2,180.00 2,203.00 0.1M
2021-12-08 2,137.00 2,304.00 2,092.00 2,268.00 0.1M
2021-12-07 2,050.00 2,147.00 2,020.00 2,087.00 0.0M
2021-12-06 1,957.00 2,028.00 1,800.00 2,015.00 0.0M
2021-12-03 1,838.00 1,952.00 1,770.00 1,917.00 0.0M
2021-12-02 1,847.00 1,870.00 1,820.00 1,837.00 0.0M
2021-12-01 1,855.00 1,928.00 1,843.00 1,859.00 0.0M
2021-11-30 1,977.00 1,977.00 1,834.00 1,837.00 0.0M
2021-11-29 1,936.00 2,044.00 1,924.00 1,924.00 0.0M
2021-11-26 1,975.00 1,999.00 1,929.00 1,955.00 0.0M
2021-11-25 2,007.00 2,026.00 1,960.00 1,971.00 0.0M
2021-11-24 2,022.00 2,072.00 1,970.00 1,989.00 0.0M
2021-11-22 2,076.00 2,076.00 2,020.00 2,040.00 0.0M
2021-11-19 2,024.00 2,053.00 1,981.00 2,028.00 0.0M
2021-11-18 2,032.00 2,049.00 1,991.00 2,025.00 0.0M
2021-11-17 2,122.00 2,149.00 2,033.00 2,051.00 0.0M
2021-11-16 2,057.00 2,118.00 1,991.00 2,118.00 0.0M
2021-11-15 2,169.00 2,169.00 2,055.00 2,059.00 0.0M
2021-11-12 2,134.00 2,209.00 2,065.00 2,161.00 0.0M
2021-11-11 2,120.00 2,174.00 2,042.00 2,133.00 0.0M
2021-11-10 2,186.00 2,186.00 2,080.00 2,123.00 0.0M
2021-11-09 2,266.00 2,266.00 2,156.00 2,192.00 0.0M
2021-11-08 2,320.00 2,320.00 2,184.00 2,229.00 0.0M
2021-11-05 2,260.00 2,354.00 2,260.00 2,296.00 0.0M
2021-11-04 2,370.00 2,386.00 2,235.00 2,236.00 0.0M
2021-11-02 2,324.00 2,460.00 2,318.00 2,330.00 0.0M
2021-11-01 2,320.00 2,335.00 2,240.00 2,278.00 0.0M
2021-10-29 2,294.00 2,301.00 2,210.00 2,270.00 0.0M
2021-10-28 2,380.00 2,398.00 2,276.00 2,291.00 0.0M
2021-10-27 2,454.00 2,580.00 2,402.00 2,402.00 0.1M
2021-10-26 2,360.00 2,480.00 2,315.00 2,446.00 0.1M
2021-10-25 2,372.00 2,372.00 2,278.00 2,309.00 0.0M
2021-10-22 2,270.00 2,408.00 2,257.00 2,384.00 0.0M
2021-10-21 2,365.00 2,365.00 2,259.00 2,266.00 0.0M
2021-10-20 2,323.00 2,457.00 2,323.00 2,364.00 0.0M
2021-10-19 2,231.00 2,398.00 2,227.00 2,323.00 0.1M
2021-10-18 2,352.00 2,399.00 2,220.00 2,250.00 0.1M
2021-10-15 2,253.00 2,355.00 2,209.00 2,306.00 0.0M
2021-10-14 2,142.00 2,466.00 2,142.00 2,252.00 0.1M
2021-10-13 2,030.00 2,179.00 2,030.00 2,098.00 0.0M
2021-10-12 2,053.00 2,053.00 1,962.00 2,030.00 0.0M
2021-10-11 1,980.00 2,130.00 1,980.00 2,054.00 0.0M
2021-10-08 1,898.00 2,009.00 1,854.00 1,985.00 0.0M
2021-10-07 1,811.00 1,915.00 1,810.00 1,829.00 0.0M
2021-10-06 1,862.00 1,898.00 1,803.00 1,834.00 0.0M
2021-10-05 1,880.00 1,884.00 1,762.00 1,858.00 0.0M
2021-10-04 2,104.00 2,104.00 1,845.00 1,899.00 0.0M
2021-10-01 2,148.00 2,248.00 2,051.00 2,054.00 0.0M
2021-09-30 2,020.00 2,239.00 2,010.00 2,151.00 0.1M
2021-09-29 1,953.00 2,142.00 1,928.00 2,004.00 0.1M
2021-09-28 1,950.00 2,040.00 1,920.00 2,003.33 0.0M
2021-09-27 1,933.33 2,060.00 1,893.33 1,980.00 0.1M
2021-09-24 1,893.33 2,016.66 1,883.33 1,960.00 0.1M
2021-09-22 1,866.66 1,900.00 1,816.66 1,860.00 0.0M
2021-09-21 1,786.66 1,936.66 1,786.66 1,900.00 0.1M
2021-09-17 1,860.00 1,946.66 1,826.66 1,920.00 0.0M
2021-09-16 1,910.00 1,926.66 1,820.00 1,893.33 0.1M
2021-09-15 1,940.00 1,946.66 1,876.66 1,913.33 0.1M
2021-09-14 1,990.00 1,990.00 1,950.00 1,956.66 0.0M
2021-09-13 2,006.66 2,066.66 1,936.66 1,963.33 0.1M
2021-09-10 1,906.66 2,016.66 1,906.66 1,973.33 0.1M
2021-09-09 1,863.33 1,996.66 1,863.33 1,936.66 0.1M
2021-09-08 1,856.66 1,930.00 1,776.66 1,896.66 0.1M
2021-09-07 1,766.66 1,900.00 1,766.66 1,890.00 0.1M
2021-09-06 1,760.00 1,786.66 1,733.33 1,740.00 0.0M
2021-09-03 1,773.33 1,823.33 1,736.66 1,756.66 0.1M
2021-09-02 1,710.00 1,806.66 1,696.66 1,796.66 0.1M
2021-09-01 1,553.33 1,800.00 1,553.33 1,776.66 0.2M
2021-08-31 1,436.67 1,583.33 1,396.67 1,566.67 0.1M
2021-08-30 1,478.33 1,543.33 1,440.00 1,450.00 0.1M
2021-08-27 1,401.67 1,518.33 1,396.67 1,500.00 0.0M
2021-08-26 1,395.00 1,406.67 1,375.00 1,405.00 0.0M
2021-08-25 1,383.33 1,398.33 1,373.33 1,398.33 0.0M
2021-08-24 1,360.00 1,410.00 1,360.00 1,396.67 0.0M
2021-08-23 1,373.33 1,391.67 1,366.67 1,376.67 0.0M
2021-08-20 1,373.33 1,408.33 1,373.33 1,376.67 0.0M
2021-08-19 1,361.67 1,398.33 1,361.67 1,373.33 0.0M
2021-08-18 1,356.67 1,405.00 1,345.00 1,405.00 0.0M
2021-08-17 1,371.67 1,396.67 1,370.00 1,380.00 0.0M
2021-08-16 1,375.00 1,413.33 1,375.00 1,381.67 0.0M
2021-08-13 1,398.33 1,415.00 1,386.67 1,415.00 0.0M
2021-08-12 1,383.33 1,408.33 1,361.67 1,370.00 0.0M
2021-08-11 1,383.33 1,426.67 1,373.33 1,426.67 0.0M
2021-08-10 1,356.67 1,373.33 1,350.00 1,353.33 0.0M
2021-08-06 1,361.67 1,395.00 1,355.00 1,380.00 0.0M
2021-08-05 1,406.67 1,406.67 1,358.33 1,368.33 0.0M
2021-08-04 1,450.00 1,450.00 1,378.33 1,406.67 0.0M
2021-08-03 1,376.67 1,376.67 1,343.33 1,360.00 0.0M
2021-08-02 1,353.33 1,375.00 1,351.67 1,366.67 0.0M
2021-07-30 1,373.33 1,380.00 1,366.67 1,366.67 0.0M
2021-07-29 1,396.67 1,396.67 1,373.33 1,388.33 0.0M
2021-07-28 1,393.33 1,398.33 1,366.67 1,373.33 0.0M
2021-07-27 1,396.67 1,396.67 1,371.67 1,381.67 0.0M
2021-07-26 1,400.00 1,420.00 1,400.00 1,420.00 0.0M
2021-07-21 1,421.67 1,423.33 1,395.00 1,398.33 0.0M
2021-07-20 1,410.00 1,436.67 1,401.67 1,421.67 0.0M
2021-07-19 1,433.33 1,455.00 1,390.00 1,445.00 0.0M
2021-07-16 1,438.33 1,466.67 1,420.00 1,446.67 0.0M
2021-07-15 1,478.33 1,478.33 1,438.33 1,438.33 0.0M
2021-07-14 1,445.00 1,500.00 1,443.33 1,478.33 0.0M
2021-07-13 1,433.33 1,445.00 1,425.00 1,425.00 0.0M
2021-07-12 1,396.67 1,426.67 1,393.33 1,405.00 0.0M
2021-07-09 1,356.67 1,400.00 1,356.67 1,400.00 0.0M
2021-07-08 1,451.67 1,451.67 1,351.67 1,371.67 0.1M
2021-07-07 1,473.33 1,473.33 1,450.00 1,458.33 0.0M
2021-07-06 1,488.33 1,488.33 1,461.67 1,473.33 0.0M
2021-07-05 1,465.00 1,485.00 1,465.00 1,485.00 0.0M
2021-07-02 1,480.00 1,493.33 1,465.00 1,478.33 0.0M
2021-07-01 1,530.00 1,530.00 1,463.33 1,493.33 0.1M
2021-06-30 1,595.00 1,595.00 1,503.33 1,556.67 0.0M
2021-06-29 1,610.00 1,618.33 1,578.33 1,596.67 0.0M
2021-06-28 1,558.33 1,608.33 1,546.67 1,608.33 0.0M
2021-06-25 1,530.00 1,575.00 1,526.67 1,570.00 0.1M
2021-06-24 1,605.00 1,611.67 1,495.00 1,503.33 0.2M
2021-06-23 1,493.33 1,586.67 1,435.00 1,586.67 0.2M
2021-06-22 1,341.67 1,381.67 1,341.67 1,353.33 0.0M
2021-06-21 1,340.00 1,365.00 1,333.33 1,336.67 0.0M
2021-06-18 1,431.67 1,431.67 1,386.67 1,386.67 0.0M
2021-06-17 1,456.67 1,461.67 1,376.67 1,431.67 0.0M
2021-06-16 1,470.00 1,481.67 1,446.67 1,476.67 0.0M
2021-06-15 1,455.00 1,491.67 1,436.67 1,468.33 0.0M
2021-06-14 1,396.67 1,463.33 1,381.67 1,455.00 0.0M
2021-06-11 1,411.67 1,440.00 1,376.67 1,403.33 0.0M
2021-06-10 1,361.67 1,445.00 1,343.33 1,423.33 0.0M
2021-06-09 1,361.67 1,363.33 1,333.33 1,363.33 0.0M
2021-06-08 1,316.67 1,365.00 1,316.67 1,340.00 0.0M
2021-06-07 1,403.33 1,403.33 1,286.67 1,331.67 0.0M
2021-06-04 1,366.67 1,375.00 1,355.00 1,356.67 0.0M
2021-06-03 1,386.67 1,386.67 1,350.00 1,380.00 0.0M
2021-06-02 1,403.33 1,456.67 1,351.67 1,386.67 0.0M
2021-06-01 1,295.00 1,421.67 1,295.00 1,380.00 0.1M
2021-05-31 1,373.33 1,400.00 1,241.67 1,273.33 0.1M
2021-05-28 1,476.67 1,476.67 1,363.33 1,396.67 0.0M
2021-05-27 1,466.67 1,468.33 1,410.00 1,430.00 0.0M
2021-05-26 1,546.67 1,546.67 1,463.33 1,463.33 0.0M
2021-05-25 1,550.00 1,581.67 1,493.33 1,500.00 0.0M
2021-05-24 1,565.00 1,573.33 1,545.00 1,560.00 0.0M
2021-05-21 1,596.67 1,596.67 1,521.67 1,575.00 0.0M
2021-05-20 1,551.67 1,583.33 1,541.67 1,553.33 0.0M
2021-05-19 1,465.00 1,533.33 1,460.00 1,518.33 0.0M
2021-05-18 1,483.33 1,513.33 1,416.67 1,475.00 0.0M
2021-05-17 1,400.00 1,490.00 1,388.33 1,483.33 0.1M
2021-05-14 1,423.33 1,423.33 1,366.67 1,423.33 0.0M
2021-05-13 1,420.00 1,473.33 1,318.33 1,426.67 0.1M
2021-05-12 1,623.33 1,663.33 1,490.00 1,490.00 0.1M
2021-05-11 1,633.33 1,673.33 1,616.67 1,670.00 0.0M
2021-05-10 1,810.00 1,810.00 1,638.33 1,670.00 0.0M
2021-05-07 1,803.33 1,830.00 1,793.33 1,806.66 0.0M
2021-05-06 1,766.66 1,843.33 1,766.66 1,836.66 0.0M
2021-04-30 1,876.66 1,876.66 1,793.33 1,800.00 0.0M
2021-04-28 1,800.00 1,880.00 1,800.00 1,853.33 0.0M
2021-04-27 1,916.66 1,916.66 1,786.66 1,800.00 0.1M
2021-04-26 1,866.66 1,966.66 1,823.33 1,913.33 0.1M
2021-04-23 1,733.33 1,846.66 1,733.33 1,833.33 0.1M
2021-04-22 1,723.33 1,733.33 1,686.66 1,730.00 0.0M
2021-04-21 1,653.33 1,723.33 1,645.00 1,716.66 0.0M
2021-04-20 1,640.00 1,655.00 1,626.67 1,655.00 0.0M
2021-04-19 1,663.33 1,663.33 1,638.33 1,643.33 0.0M
2021-04-16 1,648.33 1,658.33 1,630.00 1,655.00 0.0M
2021-04-15 1,623.33 1,643.33 1,615.00 1,640.00 0.0M
2021-04-14 1,600.00 1,635.00 1,586.67 1,620.00 0.0M
2021-04-13 1,611.67 1,611.67 1,590.00 1,610.00 0.0M
2021-04-12 1,606.67 1,660.00 1,593.33 1,593.33 0.0M
2021-04-09 1,560.00 1,588.33 1,550.00 1,583.33 0.0M
2021-04-08 1,600.00 1,600.00 1,551.67 1,576.67 0.0M
2021-04-07 1,598.33 1,611.67 1,480.00 1,605.00 0.1M
2021-04-06 1,583.33 1,616.67 1,530.00 1,593.33 0.1M
2021-04-05 1,560.00 1,581.67 1,516.67 1,580.00 0.0M
2021-04-02 1,490.00 1,571.67 1,460.00 1,560.00 0.1M
2021-04-01 1,431.67 1,610.00 1,431.67 1,466.67 0.2M
2021-03-31 1,350.00 1,445.00 1,350.00 1,408.33 0.0M
2021-03-30 1,330.00 1,368.33 1,313.33 1,361.67 0.0M
2021-03-29 1,360.00 1,360.00 1,316.67 1,330.00 0.0M
2021-03-26 1,316.67 1,375.00 1,313.33 1,360.00 0.0M
2021-03-25 1,288.33 1,316.67 1,256.67 1,305.00 0.0M
2021-03-24 1,300.00 1,320.00 1,298.33 1,310.00 0.0M
2021-03-23 1,333.33 1,343.33 1,276.67 1,300.00 0.1M
2021-03-22 1,345.00 1,351.67 1,333.33 1,333.33 0.0M
2021-03-19 1,321.67 1,370.00 1,290.00 1,368.33 0.0M
2021-03-18 1,383.33 1,406.67 1,325.00 1,343.33 0.0M
2021-03-17 1,405.00 1,405.00 1,353.33 1,376.67 0.0M
2021-03-16 1,383.33 1,391.67 1,335.00 1,378.33 0.0M
2021-03-15 1,428.33 1,428.33 1,355.00 1,381.67 0.0M
2021-03-12 1,321.67 1,428.33 1,283.33 1,428.33 0.1M
2021-03-11 1,300.00 1,341.67 1,275.00 1,335.00 0.0M
2021-03-10 1,308.33 1,325.00 1,290.00 1,300.00 0.0M
2021-03-09 1,295.00 1,346.67 1,266.67 1,323.33 0.1M
2021-03-08 1,315.00 1,345.00 1,246.67 1,271.67 0.1M
2021-03-05 1,350.00 1,351.67 1,291.67 1,338.33 0.0M
2021-03-04 1,428.33 1,428.33 1,343.33 1,350.00 0.1M
2021-03-03 1,436.67 1,453.33 1,341.67 1,441.67 0.1M
2021-03-02 1,545.00 1,550.00 1,383.33 1,436.67 0.1M
2021-03-01 1,533.33 1,556.67 1,393.33 1,428.33 0.2M
2021-02-26 1,438.33 1,598.33 1,400.00 1,531.67 0.3M
2021-02-25 1,320.00 1,480.00 1,320.00 1,461.67 0.3M
2021-02-24 1,310.00 1,313.33 1,268.33 1,285.00 0.1M
2021-02-22 1,296.67 1,343.33 1,263.33 1,316.67 0.1M
2021-02-19 1,245.00 1,320.00 1,245.00 1,296.67 0.2M
2021-02-18 1,215.00 1,251.67 1,183.33 1,243.33 0.1M
2021-02-17 1,201.67 1,243.33 1,183.33 1,228.33 0.1M
2021-02-16 1,175.00 1,228.33 1,126.67 1,220.00 0.1M
2021-02-15 1,136.67 1,185.00 1,106.67 1,165.00 0.1M
2021-02-12 1,046.67 1,118.33 1,008.33 1,116.67 0.1M
2021-02-10 1,015.00 1,045.00 1,015.00 1,031.67 0.0M
2021-02-09 1,006.67 1,008.33 986.67 1,000.00 0.0M
2021-02-08 1,015.00 1,026.67 1,000.00 1,003.33 0.0M
2021-02-05 997.00 1,021.67 997.00 1,015.00 0.0M
2021-02-04 1,040.00 1,040.00 993.67 997.00 0.0M
2021-02-03 1,000.00 1,060.00 1,000.00 1,040.00 0.0M
2021-02-02 990.00 1,006.67 983.33 1,000.00 0.0M
2021-02-01 983.67 1,016.67 983.33 1,003.33 0.0M
2021-01-29 1,000.00 1,061.67 986.67 998.67 0.0M
2021-01-28 1,016.67 1,035.00 990.00 1,018.33 0.1M
2021-01-27 1,033.33 1,041.67 1,010.00 1,028.33 0.0M
2021-01-26 1,063.33 1,065.00 1,025.00 1,030.00 0.0M
2021-01-25 1,043.33 1,075.00 1,040.00 1,063.33 0.0M
2021-01-22 1,046.67 1,053.33 1,026.67 1,041.67 0.0M
2021-01-21 1,023.33 1,065.00 1,023.33 1,053.33 0.0M
2021-01-20 1,036.67 1,036.67 1,021.67 1,021.67 0.0M
2021-01-19 1,021.67 1,050.00 1,010.00 1,036.67 0.0M
2021-01-18 1,036.67 1,053.33 1,031.67 1,033.33 0.0M
2021-01-15 1,083.33 1,083.33 1,030.00 1,031.67 0.1M
2021-01-14 1,111.67 1,111.67 1,083.33 1,083.33 0.0M
2021-01-13 1,136.67 1,136.67 1,088.33 1,111.67 0.0M
2021-01-12 1,125.00 1,166.67 1,106.67 1,136.67 0.0M
2021-01-08 1,171.67 1,171.67 1,113.33 1,118.33 0.0M
2021-01-07 1,200.00 1,200.00 1,136.67 1,148.33 0.0M
2021-01-06 1,218.33 1,223.33 1,173.33 1,176.67 0.0M
2021-01-05 1,243.33 1,243.33 1,201.67 1,226.67 0.0M
2021-01-04 1,276.67 1,296.67 1,240.00 1,243.33 0.1M