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
2021-12-31 19.56 19.82 19.50 19.53 0.1M
2021-12-30 19.73 19.87 19.56 19.63 0.1M
2021-12-29 19.80 19.84 19.62 19.71 0.0M
2021-12-28 19.79 19.85 19.65 19.72 0.2M
2021-12-27 19.37 19.80 19.27 19.79 0.1M
2021-12-23 19.34 19.40 19.27 19.32 0.2M
2021-12-22 19.05 19.26 18.90 19.24 0.1M
2021-12-21 19.21 19.46 19.00 19.09 0.1M
2021-12-20 19.00 19.27 18.71 19.19 0.1M
2021-12-17 19.37 19.54 19.09 19.10 0.2M
2021-12-16 19.34 19.50 19.21 19.42 0.1M
2021-12-15 19.27 19.45 19.08 19.34 0.1M
2021-12-14 19.22 19.40 19.07 19.20 0.2M
2021-12-13 19.09 19.39 19.08 19.26 0.1M
2021-12-10 19.26 19.28 19.11 19.21 0.0M
2021-12-09 19.35 19.40 19.01 19.16 0.1M
2021-12-08 19.41 19.45 19.20 19.40 0.1M
2021-12-07 19.50 19.67 19.28 19.37 0.1M
2021-12-06 19.49 19.69 19.31 19.43 0.1M
2021-12-03 19.51 19.58 19.29 19.41 0.1M
2021-12-02 19.02 19.50 19.00 19.41 0.1M
2021-12-01 19.36 19.51 18.90 18.91 0.1M
2021-11-30 19.00 19.25 18.88 19.02 0.2M
2021-11-29 19.50 19.55 19.17 19.24 0.1M
2021-11-26 19.45 19.47 19.25 19.26 0.1M
2021-11-24 19.78 19.97 19.54 19.72 0.1M
2021-11-23 19.78 19.98 19.75 19.94 0.1M
2021-11-22 19.47 20.00 19.40 19.82 0.1M
2021-11-19 19.51 19.51 19.33 19.38 0.1M
2021-11-18 19.76 19.76 19.52 19.58 0.1M
2021-11-17 19.85 19.85 19.60 19.75 0.1M
2021-11-16 19.98 20.08 19.82 19.85 0.1M
2021-11-15 19.89 20.00 19.73 19.98 0.0M
2021-11-12 19.93 20.02 19.85 19.91 0.0M
2021-11-11 19.90 20.06 19.82 19.91 0.1M
2021-11-10 19.87 20.01 19.82 19.88 0.1M
2021-11-09 19.91 19.99 19.75 19.80 0.0M
2021-11-08 19.92 19.94 19.75 19.94 0.1M
2021-11-05 19.58 19.99 19.58 19.80 0.1M
2021-11-04 19.60 19.75 19.21 19.37 0.1M
2021-11-03 19.14 19.57 19.14 19.52 0.1M
2021-11-02 19.30 19.34 19.07 19.12 0.1M
2021-11-01 19.10 19.40 18.98 19.27 0.1M
2021-10-29 18.86 18.99 18.75 18.94 0.1M
2021-10-28 18.74 18.91 18.68 18.85 0.1M
2021-10-27 18.97 19.04 18.56 18.65 0.1M
2021-10-26 18.97 19.17 18.80 18.94 0.1M
2021-10-25 19.04 19.16 18.88 19.00 0.1M
2021-10-22 19.01 19.09 18.97 19.00 0.0M
2021-10-21 18.98 19.05 18.88 19.04 0.0M
2021-10-20 18.93 19.01 18.87 18.93 0.0M
2021-10-19 18.93 18.97 18.83 18.91 0.1M
2021-10-18 18.85 19.00 18.80 18.87 0.1M
2021-10-15 19.16 19.16 18.85 18.85 0.1M
2021-10-14 18.99 19.07 18.94 19.00 0.0M
2021-10-13 18.86 18.97 18.79 18.90 0.1M
2021-10-12 18.75 19.02 18.71 18.93 0.0M
2021-10-11 18.83 18.95 18.72 18.74 0.1M
2021-10-08 19.11 19.11 18.88 18.90 0.1M
2021-10-07 18.89 19.26 18.88 19.13 0.1M
2021-10-06 19.25 19.37 19.03 19.28 0.1M
2021-10-05 19.49 19.49 19.29 19.36 0.1M
2021-10-04 19.29 19.50 19.25 19.37 0.1M
2021-10-01 18.97 19.36 18.86 19.30 0.1M
2021-09-30 19.21 19.33 18.83 18.85 0.1M
2021-09-29 19.06 19.31 18.98 19.24 0.1M
2021-09-28 19.18 19.33 19.02 19.03 0.1M
2021-09-27 18.90 19.32 18.86 19.18 0.1M
2021-09-24 18.63 19.01 18.52 18.84 0.1M
2021-09-23 18.33 18.75 18.29 18.66 0.1M
2021-09-22 18.19 18.45 18.10 18.28 0.2M
2021-09-21 18.25 18.46 18.01 18.20 0.1M
2021-09-20 17.98 18.25 17.65 18.14 0.2M
2021-09-17 18.23 18.40 18.00 18.02 0.7M
2021-09-16 18.39 18.48 18.17 18.30 0.1M
2021-09-15 18.52 18.52 18.18 18.38 0.1M
2021-09-14 18.79 18.83 18.23 18.35 0.1M
2021-09-13 18.74 18.75 18.30 18.71 0.2M
2021-09-10 19.03 19.03 18.69 18.73 0.1M
2021-09-09 19.15 19.15 18.79 18.87 0.1M
2021-09-08 19.10 19.15 18.97 19.05 0.1M
2021-09-07 19.26 19.32 19.04 19.07 0.1M
2021-09-03 19.39 19.41 19.26 19.32 0.1M
2021-09-02 19.60 19.60 19.39 19.39 0.1M
2021-09-01 19.42 19.53 19.25 19.52 0.0M
2021-08-31 19.55 19.60 19.36 19.41 0.1M
2021-08-30 19.82 19.82 19.41 19.46 0.0M
2021-08-27 19.26 19.82 19.26 19.75 0.1M
2021-08-26 19.49 19.56 19.29 19.30 0.1M
2021-08-25 19.64 19.74 19.46 19.46 0.1M
2021-08-24 20.01 20.01 19.63 19.72 0.0M
2021-08-23 20.12 20.38 19.88 19.94 0.1M
2021-08-20 19.78 20.28 19.78 20.12 0.1M
2021-08-19 19.76 19.91 19.67 19.79 0.1M
2021-08-18 20.20 20.41 19.93 19.94 0.0M
2021-08-17 20.16 20.34 20.03 20.18 0.0M
2021-08-16 20.29 20.50 20.09 20.32 0.1M
2021-08-13 20.29 20.44 20.25 20.30 0.0M
2021-08-12 20.34 20.44 20.31 20.37 0.0M
2021-08-11 20.23 20.43 20.12 20.40 0.1M
2021-08-10 20.19 20.30 19.98 20.18 0.1M
2021-08-09 19.87 20.23 19.83 20.05 0.1M
2021-08-06 19.84 19.97 19.61 19.75 0.1M
2021-08-05 19.65 19.87 19.58 19.68 0.1M
2021-08-04 19.50 19.62 19.41 19.49 0.1M
2021-08-03 19.91 20.00 19.55 19.65 0.0M
2021-08-02 19.87 20.12 19.61 19.64 0.1M
2021-07-30 19.87 20.04 19.75 19.77 0.1M
2021-07-29 20.04 20.11 19.85 19.98 0.1M
2021-07-28 19.66 20.02 19.47 19.88 0.1M
2021-07-27 19.62 19.82 19.50 19.59 0.1M
2021-07-26 19.57 19.93 19.57 19.79 0.0M
2021-07-23 19.55 19.68 19.45 19.61 0.1M
2021-07-22 19.88 19.88 19.52 19.53 0.1M
2021-07-21 20.12 20.27 19.84 19.87 0.1M
2021-07-20 19.79 20.21 19.78 19.95 0.1M
2021-07-19 20.00 20.37 19.60 19.67 0.1M
2021-07-16 20.31 20.39 20.01 20.02 0.1M
2021-07-15 20.05 20.29 20.05 20.17 0.1M
2021-07-14 20.29 20.50 20.16 20.17 0.1M
2021-07-13 20.73 20.76 20.19 20.20 0.1M
2021-07-12 20.58 20.83 20.28 20.76 0.1M
2021-07-09 20.25 20.58 20.25 20.51 0.1M
2021-07-08 20.42 20.53 20.20 20.36 0.1M
2021-07-07 21.18 21.18 20.77 20.92 0.1M
2021-07-06 21.53 21.55 21.00 21.15 0.1M
2021-07-02 21.55 21.55 21.36 21.48 0.1M
2021-07-01 21.62 21.62 21.31 21.49 0.1M
2021-06-30 21.35 21.62 21.25 21.52 0.1M
2021-06-29 21.31 21.42 21.13 21.37 0.1M
2021-06-28 21.64 21.64 20.90 21.19 0.1M
2021-06-25 21.59 21.76 21.50 21.60 0.3M
2021-06-24 21.32 21.69 21.18 21.62 0.1M
2021-06-23 21.15 21.37 20.99 21.34 0.1M
2021-06-22 21.25 21.32 20.94 21.19 0.1M
2021-06-21 20.99 21.29 20.76 21.27 0.1M
2021-06-18 21.09 21.12 20.60 20.60 0.3M
2021-06-17 21.72 21.72 21.20 21.40 0.1M
2021-06-16 21.70 21.70 21.41 21.66 0.1M
2021-06-15 21.64 21.71 21.43 21.71 0.1M
2021-06-14 21.85 21.87 21.62 21.73 0.1M
2021-06-11 21.53 21.84 21.53 21.80 0.1M
2021-06-10 21.66 21.72 21.48 21.53 0.1M
2021-06-09 21.43 21.55 21.30 21.52 0.1M
2021-06-08 21.32 21.55 21.18 21.52 0.1M
2021-06-07 21.15 21.33 21.07 21.32 0.1M
2021-06-04 21.02 21.14 20.87 21.11 0.1M
2021-06-03 21.17 21.17 20.80 21.09 0.1M
2021-06-02 21.20 21.27 20.92 21.05 0.1M
2021-06-01 21.07 21.23 20.90 21.16 0.1M
2021-05-28 21.09 21.09 20.69 20.96 0.1M
2021-05-27 21.13 21.19 20.95 21.00 0.1M
2021-05-26 20.72 20.95 20.72 20.87 0.1M
2021-05-25 21.36 21.41 20.69 20.72 0.1M
2021-05-24 21.30 21.40 21.02 21.23 0.1M
2021-05-21 21.19 21.30 20.91 21.25 0.1M
2021-05-20 21.25 21.25 20.89 21.01 0.1M
2021-05-19 21.23 21.41 20.84 21.21 0.1M
2021-05-18 21.75 21.75 21.29 21.34 0.1M
2021-05-17 21.46 21.66 21.32 21.66 0.0M
2021-05-14 21.34 21.53 21.26 21.53 0.1M
2021-05-13 20.70 21.46 20.70 21.40 0.1M
2021-05-12 20.95 20.99 20.62 20.66 0.1M
2021-05-11 21.11 21.18 20.71 20.83 0.1M
2021-05-10 21.44 21.60 21.17 21.21 0.1M
2021-05-07 21.17 21.41 21.14 21.36 0.0M
2021-05-06 21.27 21.29 21.05 21.29 0.1M
2021-05-05 21.26 21.26 20.97 21.18 0.1M
2021-05-04 21.12 21.28 20.89 21.20 0.1M
2021-05-03 20.78 21.19 20.77 21.12 0.1M
2021-04-30 20.75 20.79 20.60 20.73 0.1M
2021-04-29 20.79 20.96 20.66 20.85 0.1M
2021-04-28 20.79 20.79 20.54 20.60 0.1M
2021-04-27 20.60 20.77 20.54 20.71 0.1M
2021-04-26 21.00 21.16 20.55 20.60 0.1M
2021-04-23 20.46 20.99 20.46 20.97 0.1M
2021-04-22 20.31 20.47 20.30 20.41 0.1M
2021-04-21 20.28 20.50 20.23 20.40 0.1M
2021-04-20 20.67 20.69 19.91 20.21 0.1M
2021-04-19 20.47 20.61 20.10 20.38 0.1M
2021-04-16 20.71 20.71 20.29 20.64 0.1M
2021-04-15 21.01 21.01 20.53 20.64 0.1M
2021-04-14 20.66 20.93 20.63 20.83 0.1M
2021-04-13 20.82 20.82 20.60 20.67 0.1M
2021-04-12 20.86 20.98 20.60 20.85 0.1M
2021-04-09 21.15 21.15 20.71 20.74 0.1M
2021-04-08 21.30 21.60 21.12 21.40 0.1M
2021-04-07 21.89 21.89 21.24 21.32 0.1M
2021-04-06 21.75 21.94 21.69 21.77 0.1M
2021-04-05 21.50 21.79 21.45 21.69 0.1M
2021-04-01 21.45 21.45 21.02 21.43 0.1M
2021-03-31 21.17 21.48 20.94 21.35 0.2M
2021-03-30 20.97 21.28 20.87 21.26 0.1M
2021-03-29 21.05 21.29 20.71 20.79 0.1M
2021-03-26 20.65 21.25 20.62 21.19 0.1M
2021-03-25 20.36 20.59 20.01 20.41 0.2M
2021-03-24 20.36 21.10 20.36 20.41 0.1M
2021-03-23 20.60 20.84 20.21 20.24 0.2M
2021-03-22 21.22 21.24 20.59 20.88 0.1M
2021-03-19 21.58 21.83 21.24 21.30 0.6M
2021-03-18 21.62 22.24 21.62 21.76 0.1M
2021-03-17 21.30 21.71 21.02 21.60 0.1M
2021-03-16 21.29 21.29 20.83 21.16 0.1M
2021-03-15 21.62 21.65 21.15 21.37 0.2M
2021-03-12 21.35 21.60 21.18 21.50 0.1M
2021-03-11 21.42 21.45 20.93 21.21 0.1M
2021-03-10 21.28 21.51 21.15 21.31 0.2M
2021-03-09 21.87 21.92 21.20 21.24 0.1M
2021-03-08 21.47 21.96 21.30 21.85 0.2M
2021-03-05 20.51 21.36 20.50 21.30 0.2M
2021-03-04 20.71 21.23 20.41 20.43 0.2M
2021-03-03 20.45 21.11 20.45 20.71 0.2M
2021-03-02 20.27 20.45 20.00 20.33 0.1M
2021-03-01 20.21 20.50 20.00 20.39 0.1M
2021-02-26 20.13 20.25 19.76 19.82 0.2M
2021-02-25 20.15 20.41 19.95 20.15 0.2M
2021-02-24 19.82 20.09 19.64 20.05 0.2M
2021-02-23 20.00 20.57 19.77 19.77 0.2M
2021-02-22 19.63 20.16 19.63 20.15 0.1M
2021-02-19 19.48 19.68 19.41 19.66 0.1M
2021-02-18 19.27 19.66 19.27 19.45 0.1M
2021-02-17 19.33 19.61 19.25 19.31 0.1M
2021-02-16 19.62 19.63 19.29 19.43 0.1M
2021-02-12 19.70 19.88 19.56 19.61 0.1M
2021-02-11 19.79 19.83 19.44 19.68 0.1M
2021-02-10 20.00 20.03 19.64 19.78 0.1M
2021-02-09 19.74 19.95 19.47 19.88 0.1M
2021-02-08 19.20 19.74 19.17 19.74 0.1M
2021-02-05 19.28 19.28 19.01 19.12 0.1M
2021-02-04 18.70 19.21 18.63 19.18 0.1M
2021-02-03 18.66 18.78 18.42 18.71 0.1M
2021-02-02 18.68 18.77 18.35 18.77 0.1M
2021-02-01 18.35 18.75 18.12 18.53 0.2M
2021-01-29 18.61 18.65 18.12 18.20 0.1M
2021-01-28 19.03 19.03 18.32 18.41 0.1M
2021-01-27 19.00 19.14 18.68 18.82 0.1M
2021-01-26 19.00 19.25 18.91 19.08 0.2M
2021-01-25 18.73 19.11 18.58 18.96 0.1M
2021-01-22 18.50 18.73 18.34 18.70 0.1M
2021-01-21 18.81 19.00 18.51 18.59 0.2M
2021-01-20 18.67 18.97 18.67 18.81 0.2M
2021-01-19 18.71 18.83 18.52 18.70 0.2M
2021-01-15 18.31 18.83 18.31 18.63 0.1M
2021-01-14 18.52 18.85 18.51 18.59 0.1M
2021-01-13 18.64 18.65 18.22 18.41 0.2M
2021-01-12 18.10 18.58 18.03 18.46 0.1M
2021-01-11 18.05 18.37 17.97 17.98 0.1M
2021-01-08 18.63 18.73 17.91 18.12 0.1M
2021-01-07 19.33 19.41 18.63 18.63 0.2M
2021-01-06 18.26 19.55 18.26 19.33 0.2M
2021-01-05 18.00 18.56 18.00 18.49 0.3M
2021-01-04 18.02 18.16 17.75 18.07 0.2M