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
2022-12-30 595.00 595.00 575.00 585.00 4.9M
2022-12-29 575.00 595.00 570.00 585.00 5.4M
2022-12-28 585.00 585.00 575.00 575.00 9.7M
2022-12-27 585.00 590.00 570.00 585.00 3.8M
2022-12-26 580.00 590.00 575.00 585.00 9.0M
2022-12-23 580.00 585.00 570.00 580.00 9.4M
2022-12-22 570.00 580.00 560.00 580.00 19.1M
2022-12-21 600.00 605.00 560.00 560.00 26.0M
2022-12-20 600.00 615.00 595.00 600.00 14.0M
2022-12-19 600.00 620.00 600.00 600.00 9.9M
2022-12-16 605.00 610.00 595.00 600.00 7.0M
2022-12-15 595.00 610.00 595.00 605.00 10.6M
2022-12-14 610.00 615.00 590.00 595.00 17.3M
2022-12-13 635.00 635.00 605.00 610.00 12.4M
2022-12-12 580.00 630.00 580.00 625.00 19.6M
2022-12-09 610.00 610.00 575.00 580.00 16.1M
2022-12-08 610.00 610.00 590.00 600.00 15.9M
2022-12-07 625.00 630.00 605.00 610.00 13.6M
2022-12-06 620.00 635.00 610.00 625.00 12.6M
2022-12-05 655.00 670.00 610.00 620.00 28.2M
2022-12-02 680.00 685.00 655.00 655.00 12.7M
2022-12-01 675.00 685.00 665.00 680.00 25.0M
2022-11-30 675.00 680.00 670.00 675.00 10.1M
2022-11-29 665.00 675.00 660.00 675.00 15.7M
2022-11-28 670.00 675.00 660.00 665.00 11.1M
2022-11-25 690.00 690.00 650.00 660.00 11.9M
2022-11-24 685.00 690.00 670.00 680.00 14.0M
2022-11-23 675.00 685.00 665.00 680.00 12.7M
2022-11-22 655.00 680.00 650.00 670.00 25.0M
2022-11-21 620.00 655.00 615.00 650.00 28.6M
2022-11-18 610.00 625.00 610.00 620.00 19.6M
2022-11-17 625.00 625.00 610.00 610.00 23.8M
2022-11-16 630.00 630.00 615.00 625.00 21.2M
2022-11-15 625.00 630.00 615.00 630.00 20.2M
2022-11-14 635.00 635.00 620.00 625.00 21.2M
2022-11-11 640.00 640.00 615.00 635.00 24.2M
2022-11-10 650.00 655.00 630.00 640.00 21.3M
2022-11-09 640.00 655.00 635.00 645.00 17.1M
2022-11-08 655.00 665.00 640.00 650.00 23.9M
2022-11-07 645.00 665.00 645.00 650.00 17.2M
2022-11-04 650.00 665.00 640.00 645.00 26.6M
2022-11-03 650.00 660.00 640.00 650.00 23.7M
2022-11-02 645.00 660.00 635.00 650.00 24.9M
2022-11-01 645.00 645.00 630.00 645.00 22.3M
2022-10-31 635.00 645.00 620.00 640.00 24.0M
2022-10-28 655.00 660.00 620.00 630.00 31.6M
2022-10-27 680.00 700.00 645.00 650.00 37.3M
2022-10-26 665.00 675.00 655.00 670.00 23.7M
2022-10-25 665.00 665.00 650.00 665.00 21.6M
2022-10-24 670.00 670.00 645.00 655.00 20.8M
2022-10-21 675.00 675.00 645.00 665.00 18.7M
2022-10-20 670.00 675.00 660.00 675.00 20.6M
2022-10-19 675.00 690.00 660.00 670.00 25.0M
2022-10-18 645.00 690.00 640.00 670.00 34.8M
2022-10-17 630.00 660.00 630.00 645.00 36.0M
2022-10-14 630.00 640.00 625.00 635.00 25.2M
2022-10-13 640.00 645.00 610.00 630.00 28.4M
2022-10-12 645.00 655.00 625.00 640.00 27.4M
2022-10-11 610.00 650.00 610.00 645.00 34.3M
2022-10-10 630.00 630.00 605.00 620.00 35.0M
2022-10-07 650.00 660.00 615.00 630.00 34.6M
2022-10-06 645.00 655.00 635.00 650.00 30.4M
2022-10-05 645.00 665.00 630.00 645.00 32.9M
2022-10-04 645.00 650.00 640.00 645.00 26.4M
2022-10-03 650.00 655.00 640.00 640.00 31.6M
2022-09-30 645.00 655.00 625.00 655.00 35.4M
2022-09-29 650.00 660.00 635.00 650.00 30.4M
2022-09-28 665.00 670.00 650.00 650.00 27.3M
2022-09-27 655.00 675.00 645.00 665.00 34.4M
2022-09-26 660.00 680.00 630.00 650.00 36.0M
2022-09-23 665.00 670.00 660.00 660.00 29.3M
2022-09-22 670.00 685.00 665.00 665.00 28.5M
2022-09-21 675.00 690.00 670.00 670.00 28.9M
2022-09-20 685.00 690.00 670.00 670.00 29.5M
2022-09-19 670.00 690.00 665.00 680.00 30.1M
2022-09-16 695.00 700.00 665.00 670.00 39.1M
2022-09-15 700.00 710.00 680.00 685.00 31.6M
2022-09-14 680.00 710.00 670.00 685.00 32.0M
2022-09-13 675.00 685.00 665.00 680.00 36.7M
2022-09-12 690.00 695.00 670.00 675.00 31.9M
2022-09-09 695.00 705.00 690.00 690.00 27.6M
2022-09-08 695.00 715.00 690.00 700.00 28.6M
2022-09-07 705.00 705.00 685.00 695.00 26.2M
2022-09-06 710.00 725.00 695.00 700.00 26.3M
2022-09-05 700.00 710.00 690.00 705.00 27.1M
2022-09-02 720.00 735.00 700.00 700.00 28.9M
2022-09-01 715.00 730.00 715.00 715.00 27.2M
2022-08-31 710.00 715.00 700.00 715.00 24.4M
2022-08-30 730.00 735.00 705.00 710.00 27.4M
2022-08-29 685.00 735.00 665.00 720.00 54.1M
2022-08-26 695.00 705.00 685.00 690.00 51.0M
2022-08-25 745.00 750.00 685.00 690.00 63.7M
2022-08-24 685.00 745.00 660.00 735.00 73.8M
2022-08-23 680.00 695.00 665.00 685.00 50.3M
2022-08-22 715.00 725.00 675.00 680.00 21.5M
2022-08-19 735.00 740.00 715.00 715.00 34.3M
2022-08-18 690.00 735.00 680.00 735.00 33.5M
2022-08-16 660.00 695.00 660.00 680.00 15.5M
2022-08-15 695.00 705.00 660.00 665.00 23.7M
2022-08-12 710.00 730.00 665.00 695.00 35.3M
2022-08-11 695.00 720.00 695.00 710.00 18.0M
2022-08-10 760.00 760.00 710.00 710.00 28.3M
2022-08-09 805.00 820.00 760.00 760.00 22.8M
2022-08-08 830.00 835.00 800.00 800.00 13.7M
2022-08-05 825.00 835.00 800.00 830.00 22.9M
2022-08-04 825.00 855.00 810.00 810.00 22.0M
2022-08-03 795.00 840.00 780.00 825.00 42.5M
2022-08-02 775.00 805.00 770.00 795.00 56.8M
2022-08-01 775.00 790.00 770.00 775.00 13.2M
2022-07-29 790.00 800.00 780.00 785.00 13.9M
2022-07-28 780.00 800.00 775.00 785.00 14.4M
2022-07-27 795.00 820.00 760.00 780.00 17.4M
2022-07-26 775.00 805.00 775.00 790.00 15.7M
2022-07-25 765.00 790.00 750.00 780.00 15.5M
2022-07-22 780.00 805.00 760.00 770.00 24.3M
2022-07-21 760.00 785.00 750.00 775.00 22.1M
2022-07-20 720.00 770.00 720.00 760.00 30.2M
2022-07-19 680.00 745.00 680.00 720.00 33.7M
2022-07-18 690.00 700.00 680.00 690.00 10.0M
2022-07-15 700.00 710.00 675.00 690.00 17.9M
2022-07-14 695.00 710.00 680.00 700.00 16.1M
2022-07-13 710.00 720.00 675.00 695.00 16.7M
2022-07-12 680.00 725.00 670.00 710.00 35.3M
2022-07-11 690.00 690.00 665.00 675.00 11.7M
2022-07-08 680.00 690.00 655.00 680.00 15.1M
2022-07-07 685.00 695.00 670.00 680.00 15.6M
2022-07-06 650.00 690.00 650.00 685.00 18.4M
2022-07-05 645.00 655.00 635.00 655.00 8.6M
2022-07-04 670.00 675.00 625.00 645.00 21.4M
2022-07-01 680.00 705.00 670.00 670.00 35.4M
2022-06-30 685.00 715.00 660.00 680.00 42.5M
2022-06-29 635.00 695.00 635.00 680.00 51.0M
2022-06-28 630.00 655.00 625.00 635.00 22.2M
2022-06-27 625.00 630.00 610.00 630.00 15.7M
2022-06-24 615.00 630.00 605.00 620.00 7.9M
2022-06-23 625.00 625.00 600.00 610.00 10.0M
2022-06-22 625.00 630.00 610.00 620.00 9.4M
2022-06-21 610.00 625.00 610.00 625.00 12.8M
2022-06-20 600.00 620.00 595.00 610.00 8.5M
2022-06-17 635.00 635.00 595.00 605.00 29.3M
2022-06-16 620.00 640.00 620.00 635.00 18.5M
2022-06-15 630.00 630.00 595.00 615.00 14.5M
2022-06-14 615.00 640.00 600.00 625.00 20.3M
2022-06-13 615.00 660.00 585.00 615.00 28.3M
2022-06-10 610.00 640.00 595.00 615.00 17.1M
2022-06-09 615.00 620.00 605.00 610.00 8.7M
2022-06-08 635.00 640.00 610.00 615.00 10.2M
2022-06-07 625.00 645.00 615.00 635.00 16.6M
2022-06-06 600.00 620.00 595.00 620.00 12.4M
2022-06-03 610.00 610.00 580.00 600.00 10.4M
2022-06-02 570.00 610.00 565.00 595.00 19.7M
2022-05-31 575.00 585.00 565.00 570.00 5.3M
2022-05-30 585.00 600.00 570.00 570.00 8.9M
2022-05-27 565.00 580.00 565.00 575.00 5.7M
2022-05-25 565.00 575.00 555.00 565.00 5.8M
2022-05-24 575.00 580.00 560.00 565.00 6.5M
2022-05-23 570.00 595.00 570.00 570.00 8.5M
2022-05-20 575.00 585.00 565.00 570.00 12.3M
2022-05-19 580.00 585.00 560.00 570.00 7.1M
2022-05-18 545.00 585.00 545.00 585.00 10.0M
2022-05-17 555.00 570.00 540.00 545.00 7.8M
2022-05-13 555.00 570.00 550.00 555.00 14.0M
2022-05-12 570.00 575.00 540.00 555.00 13.3M
2022-05-11 565.00 580.00 540.00 570.00 8.3M
2022-05-10 590.00 595.00 555.00 555.00 22.6M
2022-05-09 615.00 630.00 575.00 595.00 14.7M
2022-04-28 625.00 635.00 610.00 615.00 10.0M
2022-04-27 620.00 630.00 600.00 620.00 15.3M
2022-04-26 640.00 645.00 615.00 620.00 12.5M
2022-04-25 645.00 655.00 625.00 635.00 19.2M
2022-04-22 645.00 660.00 620.00 645.00 20.5M
2022-04-21 620.00 675.00 610.00 640.00 61.3M
2022-04-20 625.00 635.00 605.00 620.00 29.5M
2022-04-19 590.00 650.00 585.00 620.00 75.6M
2022-04-18 535.00 645.00 535.00 585.00 72.2M
2022-04-14 505.00 555.00 505.00 535.00 32.6M
2022-04-13 515.00 525.00 500.00 505.00 19.2M
2022-04-12 530.00 535.00 510.00 515.00 14.0M
2022-04-11 555.00 570.00 530.00 530.00 12.4M
2022-04-08 545.00 565.00 540.00 555.00 30.1M
2022-04-07 570.00 570.00 545.00 560.00 16.5M
2022-04-06 580.00 585.00 560.00 570.00 13.0M
2022-04-05 600.00 600.00 580.00 580.00 18.3M
2022-04-04 600.00 610.00 595.00 600.00 8.7M
2022-04-01 605.00 615.00 600.00 600.00 9.2M
2022-03-31 610.00 620.00 600.00 605.00 9.5M
2022-03-30 620.00 625.00 600.00 610.00 12.3M
2022-03-29 620.00 630.00 605.00 620.00 13.1M
2022-03-28 600.00 620.00 600.00 620.00 11.1M
2022-03-25 625.00 630.00 600.00 600.00 16.8M
2022-03-24 625.00 640.00 615.00 620.00 19.3M
2022-03-23 615.00 620.00 605.00 620.00 10.2M
2022-03-22 620.00 630.00 600.00 615.00 12.5M
2022-03-21 610.00 635.00 595.00 620.00 33.0M
2022-03-18 595.00 610.00 595.00 595.00 13.6M
2022-03-17 625.00 625.00 590.00 595.00 15.0M
2022-03-16 630.00 645.00 595.00 610.00 35.1M
2022-03-15 610.00 615.00 600.00 610.00 12.6M
2022-03-14 610.00 630.00 600.00 605.00 14.6M
2022-03-11 620.00 625.00 590.00 600.00 12.0M
2022-03-10 610.00 620.00 590.00 615.00 11.7M
2022-03-09 585.00 615.00 575.00 615.00 11.5M
2022-03-08 605.00 625.00 585.00 585.00 17.3M
2022-03-07 605.00 620.00 605.00 605.00 13.6M
2022-03-04 650.00 660.00 615.00 620.00 25.2M
2022-03-02 615.00 665.00 605.00 645.00 34.3M
2022-03-01 615.00 625.00 600.00 615.00 11.9M
2022-02-25 580.00 640.00 575.00 615.00 56.6M
2022-02-24 575.00 590.00 565.00 580.00 29.7M
2022-02-23 595.00 610.00 570.00 575.00 20.0M
2022-02-22 615.00 625.00 580.00 590.00 20.6M
2022-02-21 575.00 625.00 575.00 615.00 29.8M
2022-02-18 580.00 590.00 570.00 570.00 15.1M
2022-02-17 575.00 600.00 570.00 580.00 13.1M
2022-02-16 590.00 610.00 590.00 595.00 12.3M
2022-02-15 585.00 600.00 570.00 590.00 13.2M
2022-02-14 570.00 585.00 560.00 585.00 16.2M
2022-02-11 555.00 575.00 555.00 560.00 10.3M
2022-02-10 565.00 585.00 545.00 555.00 22.2M
2022-02-09 585.00 585.00 560.00 565.00 14.5M
2022-02-08 600.00 605.00 575.00 580.00 14.6M
2022-02-07 605.00 615.00 590.00 600.00 12.6M
2022-02-04 615.00 635.00 600.00 605.00 7.7M
2022-02-03 620.00 640.00 600.00 620.00 17.6M
2022-02-02 645.00 645.00 620.00 620.00 12.1M
2022-01-31 620.00 675.00 600.00 640.00 39.2M
2022-01-28 595.00 620.00 580.00 600.00 23.1M
2022-01-27 630.00 635.00 590.00 595.00 22.7M
2022-01-26 600.00 635.00 575.00 630.00 23.4M
2022-01-25 575.00 600.00 560.00 600.00 16.3M
2022-01-24 620.00 630.00 590.00 590.00 12.4M
2022-01-21 610.00 620.00 580.00 615.00 13.4M
2022-01-20 630.00 645.00 610.00 610.00 13.3M
2022-01-19 660.00 660.00 630.00 635.00 10.2M
2022-01-18 640.00 670.00 625.00 655.00 19.0M
2022-01-17 680.00 680.00 640.00 640.00 11.7M
2022-01-14 665.00 685.00 630.00 675.00 23.5M
2022-01-13 690.00 700.00 660.00 665.00 12.6M
2022-01-12 690.00 715.00 675.00 690.00 30.7M
2022-01-11 705.00 710.00 650.00 690.00 33.0M
2022-01-10 715.00 720.00 685.00 695.00 22.8M
2022-01-07 675.00 730.00 670.00 710.00 69.8M
2022-01-06 665.00 695.00 640.00 665.00 30.2M
2022-01-05 625.00 710.00 605.00 660.00 72.4M
2022-01-04 550.00 680.00 545.00 630.00 113.5M
2022-01-03 510.00 555.00 510.00 545.00 51.3M