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
2022-12-30 117.00 117.00 113.03 113.03 0.0M
2022-12-27 117.00 117.00 117.00 117.00 0.0M
2022-12-21 118.00 120.00 117.00 120.00 0.0M
2022-12-20 119.00 120.00 118.50 120.00 0.0M
2022-12-15 121.50 122.19 121.00 121.00 0.0M
2022-12-14 121.67 121.67 121.67 121.67 0.0M
2022-12-13 122.50 122.50 121.50 122.50 0.0M
2022-12-12 123.49 123.49 122.50 122.50 0.0M
2022-12-08 124.64 124.64 124.64 124.64 0.0M
2022-12-05 124.75 124.75 124.75 124.75 0.0M
2022-12-01 126.00 126.00 124.76 124.76 0.0M
2022-11-30 126.94 126.94 126.94 126.94 0.0M
2022-11-29 124.75 124.75 124.75 124.75 0.0M
2022-11-28 126.00 126.00 126.00 126.00 0.0M
2022-11-25 125.10 125.10 125.10 125.10 0.0M
2022-11-23 125.01 125.01 125.01 125.01 0.0M
2022-11-22 125.50 125.50 125.00 125.00 0.0M
2022-11-21 125.01 125.01 125.01 125.01 0.0M
2022-11-18 124.00 126.00 124.00 124.50 0.0M
2022-11-17 125.62 125.62 125.00 125.00 0.0M
2022-11-14 125.94 125.94 125.00 125.00 0.0M
2022-11-11 125.62 125.62 124.49 124.49 0.0M
2022-11-10 121.50 124.50 121.50 124.50 0.0M
2022-11-09 118.18 118.18 118.18 118.18 0.0M
2022-11-04 121.50 122.99 121.50 122.99 0.0M
2022-11-03 122.00 122.00 122.00 122.00 0.0M
2022-11-02 120.04 120.04 120.00 120.00 0.0M
2022-11-01 122.96 125.00 120.04 120.04 0.0M
2022-10-31 122.00 122.00 122.00 122.00 0.0M
2022-10-28 119.75 120.00 119.75 120.00 0.0M
2022-10-27 118.04 119.99 118.04 119.99 0.0M
2022-10-25 118.20 119.99 118.10 119.99 0.0M
2022-10-24 119.95 119.99 118.20 118.20 0.0M
2022-10-21 119.00 119.00 118.20 118.20 0.0M
2022-10-20 118.04 118.04 118.04 118.04 0.0M
2022-10-19 118.04 119.50 118.00 118.00 0.0M
2022-10-18 117.01 119.50 117.01 119.50 0.0M
2022-10-17 118.00 119.50 118.00 119.50 0.0M
2022-10-14 120.00 120.00 119.50 119.50 0.0M
2022-10-13 118.00 118.00 118.00 118.00 0.0M
2022-10-11 118.00 118.00 118.00 118.00 0.0M
2022-10-07 119.04 119.04 119.04 119.04 0.0M
2022-10-04 119.80 121.99 119.80 120.20 0.0M
2022-09-30 118.00 118.00 118.00 118.00 0.0M
2022-09-29 115.04 118.00 115.04 118.00 0.0M
2022-09-28 118.00 118.00 118.00 118.00 0.0M
2022-09-27 116.25 116.25 115.00 115.00 0.0M
2022-09-26 117.00 118.66 117.00 118.66 0.0M
2022-09-23 116.25 118.00 116.25 118.00 0.0M
2022-09-21 117.00 119.46 116.01 118.00 0.0M
2022-09-20 118.51 118.51 116.01 116.97 0.0M
2022-09-19 118.51 119.96 118.51 119.96 0.0M
2022-09-16 118.50 120.50 118.50 120.00 0.0M
2022-09-15 120.03 120.80 118.50 118.50 0.0M
2022-09-14 122.70 122.70 120.00 120.04 0.0M
2022-09-12 122.66 122.66 122.61 122.61 0.0M
2022-09-09 121.00 122.66 120.00 122.66 0.0M
2022-09-07 121.56 121.56 119.29 121.00 0.0M
2022-09-06 121.62 121.62 121.54 121.59 0.0M
2022-08-31 123.25 123.25 123.25 123.25 0.0M
2022-08-29 123.06 125.00 123.05 125.00 0.0M
2022-08-26 124.00 124.00 124.00 124.00 0.0M
2022-08-25 124.00 124.00 124.00 124.00 0.0M
2022-08-24 125.96 126.00 125.96 126.00 0.0M
2022-08-23 126.00 126.00 126.00 126.00 0.0M
2022-08-22 125.00 125.00 125.00 125.00 0.0M
2022-08-19 125.00 125.04 125.00 125.04 0.0M
2022-08-18 123.00 125.00 123.00 125.00 0.0M
2022-08-15 123.00 123.00 123.00 123.00 0.0M
2022-08-12 122.96 125.00 122.96 125.00 0.0M
2022-08-11 123.00 123.00 123.00 123.00 0.0M
2022-08-10 123.00 123.00 123.00 123.00 0.0M
2022-08-09 120.50 123.00 118.02 120.04 0.0M
2022-08-08 123.00 123.00 122.96 123.00 0.0M
2022-08-05 123.50 123.50 121.01 121.01 0.0M
2022-08-04 125.50 126.00 121.00 123.50 0.0M
2022-08-03 120.16 124.59 120.16 124.58 0.0M
2022-08-02 124.00 124.00 124.00 124.00 0.0M
2022-08-01 120.00 122.12 120.00 122.00 0.0M
2022-07-29 118.25 120.00 118.10 120.00 0.0M
2022-07-28 118.75 118.96 115.00 117.00 0.0M
2022-07-27 117.00 119.00 116.50 119.00 0.0M
2022-07-26 119.00 119.00 119.00 119.00 0.0M
2022-07-22 119.51 119.51 119.50 119.50 0.0M
2022-07-21 120.00 120.00 119.75 120.00 0.0M
2022-07-20 120.00 120.00 118.00 120.00 0.0M
2022-07-19 119.96 120.00 119.96 120.00 0.0M
2022-07-18 121.50 121.50 116.00 121.46 0.0M
2022-07-15 121.49 121.49 120.00 120.00 0.0M
2022-07-11 120.00 121.96 116.29 121.96 0.0M
2022-07-07 124.59 124.59 118.50 119.96 0.0M
2022-07-06 124.60 124.60 124.60 124.60 0.0M
2022-07-05 118.00 118.00 118.00 118.00 0.0M
2022-07-01 122.04 122.04 121.00 121.00 0.0M
2022-06-28 126.50 126.50 126.50 126.50 0.0M
2022-06-24 126.50 126.50 126.50 126.50 0.0M
2022-06-21 126.00 127.00 125.00 126.46 0.0M
2022-06-17 124.99 126.00 120.00 122.00 0.0M
2022-06-16 123.00 123.99 123.00 123.99 0.0M
2022-06-15 123.95 123.95 123.00 123.00 0.0M
2022-06-14 119.96 120.00 119.96 120.00 0.0M
2022-06-13 126.00 126.00 116.00 117.54 0.0M
2022-06-10 130.00 130.00 128.00 128.00 0.0M
2022-06-07 128.50 128.50 128.50 128.50 0.0M
2022-06-02 130.04 130.04 130.00 130.00 0.0M
2022-05-31 131.45 131.45 131.45 131.45 0.0M
2022-05-27 131.45 131.45 130.00 130.00 0.0M
2022-05-26 130.04 130.04 130.00 130.00 0.0M
2022-05-25 130.96 131.49 130.00 130.00 0.0M
2022-05-23 127.00 131.48 127.00 131.48 0.0M
2022-05-20 131.50 131.50 127.00 127.04 0.0M
2022-05-19 130.00 131.99 128.00 131.96 0.0M
2022-05-18 132.00 132.00 132.00 132.00 0.0M
2022-05-17 130.00 130.00 130.00 130.00 0.0M
2022-05-16 132.00 134.25 130.00 134.25 0.0M
2022-05-13 131.00 136.60 131.00 136.00 0.0M
2022-05-12 135.00 135.00 131.00 133.00 0.0M
2022-05-11 135.00 138.00 130.02 136.46 0.0M
2022-05-10 134.00 135.99 134.00 134.96 0.0M
2022-05-09 140.00 140.00 130.00 130.00 0.0M
2022-05-06 150.00 150.00 131.05 140.00 0.0M
2022-04-29 150.21 150.21 150.21 150.21 0.0M
2022-04-28 150.90 150.90 150.85 150.85 0.0M
2022-04-26 152.00 152.00 152.00 152.00 0.0M
2022-04-25 152.00 152.00 152.00 152.00 0.0M
2022-04-22 157.00 157.00 152.00 152.00 0.0M
2022-04-21 157.00 157.00 157.00 157.00 0.0M
2022-04-19 155.00 155.00 152.00 152.00 0.0M
2022-04-18 150.90 150.90 150.90 150.90 0.0M
2022-04-14 153.00 153.00 153.00 153.00 0.0M
2022-04-11 150.81 150.81 150.81 150.81 0.0M
2022-04-07 154.20 154.20 152.48 152.48 0.0M
2022-04-06 154.00 154.00 154.00 154.00 0.0M
2022-04-05 150.55 150.55 150.55 150.55 0.0M
2022-04-04 150.27 154.20 150.27 154.20 0.0M
2022-03-31 154.16 154.16 154.16 154.16 0.0M
2022-03-29 155.80 155.80 154.16 154.16 0.0M
2022-03-28 150.50 150.50 150.50 150.50 0.0M
2022-03-25 150.50 155.50 150.50 155.50 0.0M
2022-03-24 151.00 156.00 151.00 156.00 0.0M
2022-03-23 156.00 156.00 151.00 151.00 0.0M
2022-03-22 154.00 156.96 151.00 151.00 0.0M
2022-03-21 159.50 159.50 151.10 154.05 0.0M
2022-03-17 157.60 159.50 155.00 159.50 0.0M
2022-03-16 160.00 160.00 160.00 160.00 0.0M
2022-03-15 157.64 157.64 157.60 157.60 0.0M
2022-03-14 160.00 160.00 159.00 159.00 0.0M
2022-03-11 160.00 160.00 160.00 160.00 0.0M
2022-03-09 160.00 160.00 160.00 160.00 0.0M
2022-03-08 165.00 165.00 159.00 160.00 0.0M
2022-02-28 164.99 167.00 164.99 167.00 0.0M
2022-02-25 162.54 164.99 162.54 164.99 0.0M
2022-02-24 163.00 164.99 162.96 163.54 0.0M
2022-02-23 160.05 160.05 160.05 160.05 0.0M
2022-02-22 165.00 165.00 165.00 165.00 0.0M
2022-02-18 157.00 160.00 157.00 160.00 0.0M
2022-02-17 159.00 164.00 155.00 164.00 0.0M
2022-02-16 162.00 162.00 160.00 160.00 0.0M
2022-02-15 165.00 165.00 165.00 165.00 0.0M
2022-02-14 160.00 160.00 160.00 160.00 0.0M
2022-02-11 161.50 161.50 161.50 161.50 0.0M
2022-02-09 161.00 161.00 161.00 161.00 0.0M
2022-02-08 161.00 161.00 161.00 161.00 0.0M
2022-02-07 161.00 161.00 157.04 157.04 0.0M
2022-02-04 160.95 160.99 160.95 160.99 0.0M
2022-02-03 160.99 160.99 160.99 160.99 0.0M
2022-02-02 161.00 161.00 161.00 161.00 0.0M
2022-02-01 157.15 164.99 157.10 164.99 0.0M
2022-01-28 163.00 163.00 163.00 163.00 0.0M
2022-01-25 161.00 163.00 159.00 163.00 0.0M
2022-01-24 159.00 160.03 159.00 160.03 0.0M
2022-01-21 159.99 159.99 157.00 157.00 0.0M
2022-01-18 160.00 160.00 156.06 156.06 0.0M
2022-01-14 160.62 160.62 160.62 160.62 0.0M
2022-01-13 160.00 165.00 160.00 165.00 0.0M
2022-01-12 156.00 170.00 156.00 170.00 0.0M
2022-01-11 164.96 165.00 164.96 165.00 0.0M
2022-01-10 159.50 165.00 155.51 165.00 0.0M
2022-01-07 159.50 168.00 159.46 159.46 0.0M
2022-01-06 154.04 155.50 154.04 155.50 0.0M
2022-01-05 155.50 155.50 155.50 155.50 0.0M
2022-01-04 155.50 155.50 155.50 155.50 0.0M
2022-01-03 155.46 155.50 155.46 155.50 0.0M