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
2021-12-31 102.00 102.00 102.00 102.00 0.0M
2021-12-30 102.00 102.00 102.00 102.00 0.0M
2021-12-29 102.00 103.50 100.00 102.00 0.0M
2021-12-24 102.00 102.90 102.90 102.00 0.0M
2021-12-23 102.00 100.80 100.80 102.00 0.0M
2021-12-22 102.00 102.90 102.00 102.00 0.6M
2021-12-21 101.50 102.90 102.00 102.00 0.0M
2021-12-20 101.50 103.00 101.00 101.50 0.6M
2021-12-17 102.50 102.50 102.50 102.50 0.1M
2021-12-16 102.50 103.45 103.45 102.50 0.0M
2021-12-15 102.50 100.50 100.50 102.50 0.0M
2021-12-14 102.50 104.90 100.50 102.50 0.0M
2021-12-13 101.50 101.50 101.50 101.50 0.0M
2021-12-10 102.50 105.00 100.50 101.50 0.0M
2021-12-09 101.50 104.50 102.00 103.50 0.0M
2021-12-08 101.50 102.22 100.00 101.50 0.0M
2021-12-07 102.00 101.22 101.22 101.50 0.0M
2021-12-06 102.00 103.00 100.00 102.00 0.1M
2021-12-03 103.50 103.00 100.00 101.00 0.1M
2021-12-02 105.00 105.00 102.10 103.50 0.2M
2021-12-01 106.50 108.00 104.00 105.00 0.1M
2021-11-30 106.50 106.50 106.50 106.50 0.0M
2021-11-29 106.50 106.50 105.03 106.50 0.0M
2021-11-26 108.50 108.00 105.04 106.50 0.0M
2021-11-25 109.00 108.00 108.00 108.50 0.0M
2021-11-24 109.50 110.00 108.00 109.00 0.0M
2021-11-23 109.50 109.40 109.00 109.50 0.0M
2021-11-22 110.00 109.00 109.00 110.00 0.0M
2021-11-19 110.00 109.90 109.00 110.00 0.0M
2021-11-18 110.00 109.28 109.05 110.00 0.0M
2021-11-17 109.50 111.00 109.00 110.00 0.0M
2021-11-16 109.50 109.63 109.00 109.50 1.1M
2021-11-15 109.50 109.00 109.00 109.50 0.0M
2021-11-12 109.50 109.30 109.00 109.50 0.0M
2021-11-11 109.50 109.50 109.50 109.50 0.0M
2021-11-10 109.50 109.30 109.00 109.50 0.0M
2021-11-09 109.50 109.00 109.00 109.50 0.0M
2021-11-08 109.50 109.50 109.00 109.50 0.0M
2021-11-05 109.50 110.00 109.40 109.50 0.0M
2021-11-04 109.50 109.45 109.00 109.50 0.0M
2021-11-03 109.50 109.00 109.00 109.00 0.0M
2021-11-02 109.50 109.60 109.00 109.00 0.0M
2021-11-01 109.50 109.00 109.00 109.50 0.0M
2021-10-29 109.50 109.00 109.00 109.50 0.0M
2021-10-28 109.50 109.64 109.64 109.50 0.0M
2021-10-27 109.50 110.00 109.00 109.50 0.0M
2021-10-26 110.50 111.00 109.00 109.00 0.1M
2021-10-25 110.50 110.20 110.20 110.50 0.0M
2021-10-22 110.50 110.25 110.00 110.50 0.0M
2021-10-21 111.00 111.00 110.00 110.50 0.0M
2021-10-20 111.50 110.00 110.00 111.00 0.0M
2021-10-19 111.50 110.00 110.00 111.50 0.5M
2021-10-18 111.50 111.00 110.06 111.50 0.0M
2021-10-15 111.50 111.00 110.06 111.50 0.0M
2021-10-14 111.50 113.00 109.00 111.50 0.0M
2021-10-13 111.50 110.50 110.05 111.50 0.0M
2021-10-12 111.50 110.33 110.03 111.50 0.0M
2021-10-11 111.50 110.00 110.00 111.50 0.0M
2021-10-08 111.00 111.40 110.90 111.50 0.0M
2021-10-07 110.50 113.00 109.00 111.00 0.0M
2021-10-06 110.50 110.00 110.00 110.00 2.0M
2021-10-05 110.50 110.00 109.03 110.50 0.0M
2021-10-04 110.50 111.00 109.00 110.50 0.0M
2021-10-01 110.50 111.00 109.00 110.50 0.0M
2021-09-30 110.50 110.65 109.00 110.50 1.1M
2021-09-29 111.00 110.75 110.00 110.50 0.0M
2021-09-28 111.00 113.59 110.00 111.00 0.1M
2021-09-27 111.50 111.80 109.00 111.00 0.0M
2021-09-24 112.50 112.00 110.06 111.50 0.0M
2021-09-23 110.50 113.00 110.13 112.50 0.0M
2021-09-22 111.50 111.90 110.50 110.50 0.0M
2021-09-21 111.50 110.00 110.00 111.50 0.0M
2021-09-20 111.50 110.00 110.00 111.50 0.0M
2021-09-17 111.50 112.25 110.00 111.50 0.0M
2021-09-16 115.00 114.00 113.00 111.50 0.0M
2021-09-15 115.00 115.00 115.00 115.00 0.0M
2021-09-14 116.00 117.12 114.00 115.00 0.0M
2021-09-13 116.50 116.35 114.00 116.00 0.0M
2021-09-10 115.00 114.59 114.00 115.00 0.0M
2021-09-09 114.50 114.75 114.00 115.00 0.0M
2021-09-08 115.00 117.00 113.00 114.50 0.0M
2021-09-07 115.00 115.00 113.00 115.00 0.1M
2021-09-06 115.00 115.00 113.00 115.00 0.0M
2021-09-03 111.50 116.00 112.25 115.00 0.9M
2021-09-02 111.50 110.06 110.06 111.50 0.0M
2021-09-01 111.50 111.50 110.00 111.50 0.2M
2021-08-31 111.50 111.00 110.00 111.50 0.1M
2021-08-27 111.00 113.00 110.00 111.50 0.0M
2021-08-26 111.00 113.00 109.00 111.00 0.0M
2021-08-25 111.00 110.00 109.50 111.00 0.0M
2021-08-24 111.00 111.10 110.00 111.00 0.0M
2021-08-23 111.00 110.00 110.00 111.00 0.0M
2021-08-20 111.00 111.10 111.10 111.00 0.0M
2021-08-19 111.00 110.00 109.40 111.00 0.0M
2021-08-18 111.00 111.15 109.40 111.00 0.0M
2021-08-17 110.50 111.15 109.00 111.00 0.0M
2021-08-16 110.50 113.00 109.00 110.50 0.0M
2021-08-13 108.50 109.00 108.75 110.50 0.0M
2021-08-12 108.50 108.50 108.00 108.50 0.1M
2021-08-11 108.50 113.00 108.25 108.50 0.0M
2021-08-10 108.50 108.50 108.00 108.50 0.1M
2021-08-09 108.50 108.50 108.30 108.50 0.1M
2021-08-06 109.00 109.00 106.50 108.50 0.0M
2021-08-05 109.00 109.00 109.00 109.00 0.0M
2021-08-04 109.00 108.00 108.00 109.00 0.0M
2021-08-03 109.00 109.00 109.00 109.00 0.0M
2021-08-02 109.00 109.25 108.91 109.00 0.0M
2021-07-30 109.00 109.00 108.00 109.00 0.0M
2021-07-29 110.00 113.00 108.00 110.00 0.0M
2021-07-28 109.00 112.00 108.00 112.00 0.0M
2021-07-27 109.00 110.00 108.82 109.00 0.0M
2021-07-26 109.00 110.00 108.82 109.00 0.0M
2021-07-23 114.50 117.00 103.45 109.00 0.4M
2021-07-22 117.00 117.00 110.60 114.50 0.1M
2021-07-21 117.00 117.33 115.00 117.00 0.0M
2021-07-20 121.50 119.25 116.00 117.00 0.4M
2021-07-19 121.50 123.00 120.00 121.50 0.0M
2021-07-16 121.50 122.55 120.00 121.50 0.0M
2021-07-15 123.00 122.60 120.00 121.50 0.0M
2021-07-14 125.00 125.00 123.00 123.00 0.7M
2021-07-13 125.00 124.99 124.99 125.00 0.0M
2021-07-12 125.00 125.00 124.00 125.00 0.0M
2021-07-09 125.00 125.60 125.00 125.00 0.0M
2021-07-08 126.50 126.20 125.00 125.00 0.0M
2021-07-07 125.50 125.60 125.60 125.00 0.0M
2021-07-06 125.50 125.05 124.00 125.50 0.1M
2021-07-05 125.50 125.00 124.00 124.00 0.0M
2021-07-02 126.00 127.00 125.00 125.50 0.1M
2021-07-01 126.00 126.00 125.00 126.00 0.0M
2021-06-30 126.00 126.00 125.10 126.00 0.0M
2021-06-29 127.50 127.66 125.00 126.00 0.1M
2021-06-28 128.50 130.00 127.44 127.50 0.0M
2021-06-25 128.50 130.00 128.50 130.00 0.1M
2021-06-24 128.50 129.85 128.77 128.50 0.0M
2021-06-23 128.00 128.20 127.70 128.00 0.0M
2021-06-22 128.00 128.49 127.44 128.00 0.0M
2021-06-21 127.50 129.00 127.44 128.00 0.1M
2021-06-18 128.00 128.50 126.60 127.50 0.0M
2021-06-17 126.50 128.00 126.00 127.00 0.0M
2021-06-16 124.00 128.00 123.50 126.50 0.2M
2021-06-15 124.00 124.50 122.00 124.00 1.5M
2021-06-14 124.50 124.73 124.20 124.00 0.0M
2021-06-11 124.00 125.66 123.00 124.50 0.0M
2021-06-10 124.00 125.00 123.00 124.00 0.1M
2021-06-09 125.00 125.00 124.20 124.00 0.0M
2021-06-08 128.50 129.00 123.50 125.00 0.1M
2021-06-07 128.00 128.75 128.60 128.50 0.0M
2021-06-04 128.50 128.00 128.00 128.50 0.0M
2021-06-03 128.50 128.00 128.00 128.50 0.0M
2021-06-02 129.00 130.00 128.00 128.50 0.0M
2021-06-01 128.50 128.88 128.00 129.00 0.0M
2021-05-28 129.00 129.00 128.88 129.00 0.0M
2021-05-27 129.50 129.00 128.00 129.00 0.0M
2021-05-26 129.50 130.70 128.20 129.50 0.0M
2021-05-25 129.00 130.00 128.50 129.50 0.0M
2021-05-24 130.00 130.40 128.10 129.00 0.0M
2021-05-21 130.00 131.50 128.60 130.00 0.0M
2021-05-20 125.50 130.00 127.90 130.00 0.2M
2021-05-19 125.00 127.00 124.76 125.50 0.0M
2021-05-18 125.00 126.50 124.61 125.00 0.0M
2021-05-17 125.00 124.52 124.52 125.00 0.0M
2021-05-14 125.00 126.92 124.40 125.00 0.0M
2021-05-13 125.50 125.50 125.00 125.00 0.1M
2021-05-12 125.50 126.50 124.00 125.50 0.1M
2021-05-11 125.50 126.90 124.75 125.50 0.0M
2021-05-10 125.50 126.90 124.35 125.50 0.0M
2021-05-07 125.50 127.00 124.30 125.50 0.0M
2021-05-06 125.50 126.00 124.30 125.50 0.1M
2021-05-05 125.00 127.00 124.00 125.50 0.0M
2021-05-04 125.00 128.00 123.00 126.00 0.4M
2021-04-30 125.50 127.50 127.00 125.00 0.0M
2021-04-29 125.50 124.25 124.25 125.50 0.0M
2021-04-28 125.50 127.50 127.50 125.50 0.0M
2021-04-27 124.00 123.50 123.50 125.50 0.0M
2021-04-26 123.50 125.00 125.00 124.00 0.0M
2021-04-23 123.50 125.00 122.60 123.50 0.0M
2021-04-22 123.50 125.00 122.66 123.50 0.0M
2021-04-21 126.00 125.00 122.10 123.50 0.1M
2021-04-20 126.00 128.00 124.00 126.00 0.0M
2021-04-19 121.00 127.00 121.00 126.00 0.3M
2021-04-16 121.00 121.00 120.40 121.00 0.0M
2021-04-15 121.00 121.80 120.00 121.00 0.0M
2021-04-14 121.50 121.80 120.60 121.00 0.0M
2021-04-13 119.50 125.91 118.50 121.50 0.1M
2021-04-12 118.50 122.50 117.00 119.50 0.1M
2021-04-09 115.50 120.15 115.10 118.50 0.7M
2021-04-08 112.00 117.00 110.60 116.00 0.1M
2021-04-07 103.00 112.50 102.00 112.00 0.1M
2021-04-06 103.00 104.00 102.00 103.00 0.2M
2021-04-01 103.00 104.00 101.50 103.00 0.2M
2021-03-31 103.50 104.00 98.15 102.00 0.1M
2021-03-30 102.50 103.80 102.00 103.50 0.0M
2021-03-29 104.00 105.00 98.00 102.50 0.1M
2021-03-26 109.50 108.20 104.00 104.00 0.1M
2021-03-25 113.50 113.33 110.00 109.50 0.0M
2021-03-24 114.50 116.00 112.00 113.50 0.0M
2021-03-23 115.00 116.86 112.00 114.50 0.0M
2021-03-22 113.00 117.00 111.00 115.00 0.1M
2021-03-19 113.50 113.00 110.00 113.00 0.0M
2021-03-18 115.00 114.00 112.00 113.50 0.0M
2021-03-17 112.00 116.92 112.60 115.00 0.0M
2021-03-16 112.50 114.00 112.00 112.00 0.1M
2021-03-15 121.00 121.90 111.00 115.00 0.1M
2021-03-12 124.00 125.60 120.00 121.00 0.1M
2021-03-11 124.00 125.60 122.00 124.00 0.0M
2021-03-10 124.00 126.00 126.00 124.00 0.0M
2021-03-09 124.00 122.00 122.00 122.00 0.0M
2021-03-08 123.00 125.00 121.00 124.00 0.0M
2021-03-05 125.00 126.00 121.00 123.00 0.0M
2021-03-04 126.00 125.00 124.00 125.00 0.0M
2021-03-03 129.50 130.00 126.00 127.00 0.0M
2021-03-02 129.50 129.90 129.90 129.00 0.0M
2021-03-01 130.50 130.00 130.00 129.50 0.0M
2021-02-26 131.50 131.50 131.50 131.50 0.0M
2021-02-25 131.50 131.00 131.00 131.50 0.0M
2021-02-24 132.00 130.00 130.00 131.50 0.0M
2021-02-23 132.00 134.00 130.00 132.00 0.0M
2021-02-22 132.50 137.00 131.25 132.00 0.0M
2021-02-19 132.50 133.75 133.75 132.50 0.0M
2021-02-18 132.50 135.00 131.25 135.00 0.0M
2021-02-17 132.50 130.00 130.00 132.50 0.0M
2021-02-16 132.00 135.00 130.00 135.00 0.0M
2021-02-15 132.00 134.00 130.00 132.00 0.0M
2021-02-12 132.00 134.00 132.00 132.00 0.0M
2021-02-11 133.50 135.00 131.20 132.00 0.1M
2021-02-10 133.50 137.00 130.05 133.50 0.0M
2021-02-09 137.00 140.00 132.00 133.50 0.0M
2021-02-08 139.50 143.00 134.06 137.00 0.0M
2021-02-05 139.50 142.00 133.00 139.50 0.0M
2021-02-04 139.50 136.70 136.00 139.50 0.0M
2021-02-03 140.50 141.00 136.50 139.50 0.0M
2021-02-02 140.50 138.40 138.40 140.50 0.0M
2021-02-01 142.00 142.00 140.00 140.50 0.0M
2021-01-29 142.00 143.00 140.00 140.00 0.0M
2021-01-28 142.50 144.50 140.00 143.00 0.0M
2021-01-27 142.50 146.00 142.75 142.50 0.0M
2021-01-26 146.00 147.00 142.00 142.50 0.0M
2021-01-25 146.50 146.00 145.00 146.00 0.1M
2021-01-22 147.50 147.00 145.00 146.50 0.0M
2021-01-21 147.50 152.00 145.63 147.50 0.0M
2021-01-20 146.50 149.00 145.00 146.00 0.2M
2021-01-19 149.00 148.90 145.50 146.00 0.1M
2021-01-18 148.50 150.00 148.26 149.00 0.0M
2021-01-15 147.50 149.50 144.26 148.00 0.0M
2021-01-14 151.00 150.80 146.00 147.50 0.1M
2021-01-13 148.50 152.00 150.00 152.00 0.1M
2021-01-12 148.50 152.00 145.00 148.50 0.1M
2021-01-11 147.50 152.00 145.00 148.50 0.0M
2021-01-08 140.00 152.00 141.50 147.00 0.1M
2021-01-07 140.00 141.60 140.00 140.00 0.0M
2021-01-06 142.00 142.80 140.00 140.00 0.0M
2021-01-05 136.50 140.50 138.00 142.00 0.0M
2021-01-04 133.50 137.00 133.68 136.50 0.1M